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
1736869500000|2025-01-14 15:45:00|258.77|257.37|258.28|256.88|258.81|257.41|258.11|256.71|582
1736869800000|2025-01-14 15:50:00|258.3|256.9|258.56|257.16|258.56|257.16|257.84|256.44|391
1736870100000|2025-01-14 15:55:00|258.55|257.15|258.65|257.25|258.71|257.31|258.25|256.85|164
1736870400000|2025-01-14 16:00:00|258.62|257.22|256.57|255.17|258.62|257.22|256.1|254.7|224
1736870700000|2025-01-14 16:05:00|256.58|255.18|256.83|255.43|257.38|255.98|256.17|254.77|403
1736871000000|2025-01-14 16:10:00|256.82|255.42|256.7|255.3|256.83|255.43|256.15|254.75|347
1736871300000|2025-01-14 16:15:00|256.71|255.31|256.73|255.33|257.15|255.75|256.01|254.61|299
1736871600000|2025-01-14 16:20:00|256.74|255.34|257.13|255.73|257.24|255.84|256.63|255.23|182
1736938200000|2025-01-15 10:50:00|282.51|281.11|281.99|280.59|282.56|281.16|281.72|280.32|85
1736938500000|2025-01-15 10:55:00|281.98|280.58|282.38|280.98|282.44|281.04|281.39|279.99|151
1736938800000|2025-01-15 11:00:00|282.41|281.01|280.84|279.44|282.6|281.2|280.72|279.32|153
1736939100000|2025-01-15 11:05:00|280.94|279.54|277.37|275.97|281.29|279.89|277.15|275.75|218
1736939400000|2025-01-15 11:10:00|277.39|275.99|277.87|276.47|278.89|277.49|277.37|275.97|330
1736939700000|2025-01-15 11:15:00|277.88|276.48|274.08|272.68|278.07|276.67|273.34|271.94|512
1736940000000|2025-01-15 11:20:00|274.11|272.71|271.95|270.55|275.27|273.87|271.95|270.55|428
1736940300000|2025-01-15 11:25:00|271.92|270.52|273.89|272.49|274.61|273.21|271.88|270.48|318
1736940600000|2025-01-15 11:30:00|273.92|272.52|274.37|272.97|274.91|273.51|273|271.6|289
1736940900000|2025-01-15 11:35:00|274.36|272.96|274.7|273.3|275.28|273.88|273.93|272.53|224
1736941200000|2025-01-15 11:40:00|274.66|273.26|274.57|273.17|275.01|273.61|274.2|272.8|228
1736941500000|2025-01-15 11:45:00|274.48|273.08|276.66|275.26|276.66|275.26|273.71|272.31|337
1736941800000|2025-01-15 11:50:00|276.65|275.25|276.4|275|277.2|275.8|276.3|274.9|179
1736942100000|2025-01-15 11:55:00|276.44|275.04|276.78|275.38|276.95|275.55|275.94|274.54|181
1736942400000|2025-01-15 12:00:00|276.8|275.4|274.87|273.47|277.07|275.67|274.22|272.82|303
1736942700000|2025-01-15 12:05:00|275.14|273.74|275.38|273.98|276.66|275.26|275.1|273.7|284
1736943000000|2025-01-15 12:10:00|275.39|273.99|275.57|274.17|275.59|274.19|274.88|273.48|208
1736943300000|2025-01-15 12:15:00|275.58|274.18|275.16|273.76|275.74|274.34|275.02|273.62|199
1736943600000|2025-01-15 12:20:00|275.18|273.78|274.46|273.06|275.64|274.24|274.1|272.7|241
1736943900000|2025-01-15 12:25:00|274.47|273.07|273.76|272.36|274.47|273.07|273.32|271.92|210
1736944200000|2025-01-15 12:30:00|273.77|272.37|275.08|273.68|275.7|274.3|273.77|272.37|283
1736944500000|2025-01-15 12:35:00|275.06|273.66|277.11|275.71|277.11|275.71|275.02|273.62|320
1736944800000|2025-01-15 12:40:00|277.1|275.7|277.45|276.05|278.01|276.61|276.72|275.32|374
1736945100000|2025-01-15 12:45:00|277.34|275.94|276.65|275.25|277.34|275.94|276.4|275|198
1736945400000|2025-01-15 12:50:00|276.75|275.35|276.82|275.42|277.31|275.91|276.71|275.31|171
1736945700000|2025-01-15 12:55:00|276.85|275.45|277.22|275.82|277.29|275.89|276.82|275.42|155
1736946000000|2025-01-15 13:00:00|277.2|275.8|278.96|277.56|279.08|277.68|277.16|275.76|225
1736946300000|2025-01-15 13:05:00|278.95|277.55|278.6|277.2|278.95|277.55|278.2|276.8|248
1736946600000|2025-01-15 13:10:00|278.46|277.06|278.67|277.27|279.33|277.93|278.21|276.81|183
1736946900000|2025-01-15 13:15:00|278.7|277.3|279.82|278.42|279.84|278.44|277.95|276.55|179
1736947200000|2025-01-15 13:20:00|279.84|278.44|280.78|279.38|280.92|279.52|279.48|278.08|267
1736947500000|2025-01-15 13:25:00|280.77|279.37|279.72|278.32|280.94|279.54|279.66|278.26|737
1736947800000|2025-01-15 13:30:00|279.63|278.23|287.26|285.86|289.21|287.81|279.6|278.2|1110
1736948100000|2025-01-15 13:35:00|287.23|285.83|286.23|284.83|287.23|285.83|284.3|282.9|1047
1736948400000|2025-01-15 13:40:00|286.21|284.81|285.34|283.94|286.48|285.08|283.74|282.34|987
1736948700000|2025-01-15 13:45:00|285.35|283.95|286.08|284.68|286.88|285.48|284.87|283.47|952
1736949000000|2025-01-15 13:50:00|286.07|284.67|286.47|285.07|286.66|285.26|284.56|283.16|847
1736949300000|2025-01-15 13:55:00|286.48|285.08|286.97|285.57|288.61|287.21|286.48|285.08|904
1736949600000|2025-01-15 14:00:00|286.96|285.56|286.63|285.23|288.12|286.72|284.87|283.47|930
1736949900000|2025-01-15 14:05:00|286.64|285.24|285.4|284|286.94|285.54|285.27|283.87|821
1736950200000|2025-01-15 14:10:00|285.41|284.01|285.68|284.28|286.15|284.75|284.69|283.29|844
1736950500000|2025-01-15 14:15:00|285.66|284.26|285.28|283.88|286.2|284.8|284.02|282.62|895
1736950800000|2025-01-15 14:20:00|285.29|283.89|285.26|283.86|286.49|285.09|284.85|283.45|811
1736951100000|2025-01-15 14:25:00|285.25|283.85|284.58|283.18|285.51|284.11|283.51|282.11|819
1736951400000|2025-01-15 14:30:00|284.57|283.17|284.43|283.03|285.99|284.59|284.22|282.82|907
1736951700000|2025-01-15 14:35:00|284.42|283.02|284.69|283.29|285.43|284.03|284.12|282.72|870
1736952000000|2025-01-15 14:40:00|284.68|283.28|285.39|283.99|285.63|284.23|284.64|283.24|748
1736952300000|2025-01-15 14:45:00|285.29|283.89|286.83|285.43|287.19|285.79|284.99|283.59|783
1736952600000|2025-01-15 14:50:00|286.82|285.42|286.67|285.27|287.34|285.94|286.58|285.18|783
1736952900000|2025-01-15 14:55:00|286.65|285.25|287.33|285.93|288.41|287.01|286.48|285.08|776
1736953200000|2025-01-15 15:00:00|287.34|285.94|286.89|285.49|287.61|286.21|285.8|284.4|889
1736953500000|2025-01-15 15:05:00|286.88|285.48|286.73|285.33|287.42|286.02|285.71|284.31|821
1736953800000|2025-01-15 15:10:00|286.7|285.3|297.81|296.41|298.15|296.75|286.32|284.92|1066
1736954100000|2025-01-15 15:15:00|297.75|296.35|295.82|294.42|300.03|298.63|295.29|293.89|1027
1736954400000|2025-01-15 15:20:00|295.81|294.41|298.3|296.9|298.59|297.19|295.54|294.14|1026
1736954700000|2025-01-15 15:25:00|298.32|296.92|303.29|301.89|303.29|301.89|297.76|296.36|765
1736955000000|2025-01-15 15:30:00|303.11|301.71|297.88|296.48|303.11|301.71|294.48|293.08|832
1736955300000|2025-01-15 15:35:00|297.9|296.5|299.31|297.91|299.99|298.59|296.7|295.3|606
1736955600000|2025-01-15 15:40:00|299.28|297.88|298.87|297.47|299.76|298.36|298.16|296.76|763
1736955900000|2025-01-15 15:45:00|298.88|297.48|298.24|296.84|299.4|298|297.49|296.09|588
1736956200000|2025-01-15 15:50:00|298.3|296.9|297.7|296.3|298.81|297.41|296.91|295.51|452
1736956500000|2025-01-15 15:55:00|297.69|296.29|297.78|296.38|299.04|297.64|297.41|296.01|383
1736956800000|2025-01-15 16:00:00|297.79|296.39|299.02|297.62|299.48|298.08|297.19|295.79|510
1736957100000|2025-01-15 16:05:00|298.99|297.59|298.53|297.13|301.2|299.8|296.61|295.21|666
1736957400000|2025-01-15 16:10:00|298.56|297.16|297.79|296.39|298.87|297.47|297.3|295.9|502
1736957700000|2025-01-15 16:15:00|297.82|296.42|293.67|292.27|297.94|296.54|291.96|290.56|473
1736958000000|2025-01-15 16:20:00|293.69|292.29|294.7|293.3|295.56|294.16|292.59|291.19|566
1736958300000|2025-01-15 16:25:00|294.69|293.29|295.42|294.02|295.45|294.05|293.91|292.51|484
1736958600000|2025-01-15 16:30:00|295.34|293.94|293.53|292.13|295.52|294.12|292.54|291.14|485
1736958900000|2025-01-15 16:35:00|293.5|292.1|294.49|293.09|294.69|293.29|292.97|291.57|394
1736959200000|2025-01-15 16:40:00|294.47|293.07|294.6|293.2|294.66|293.26|293.98|292.58|336
1736959500000|2025-01-15 16:45:00|294.94|293.54|294.61|293.21|294.98|293.58|293.74|292.34|308
1736959800000|2025-01-15 16:50:00|294.57|293.17|293.49|292.09|294.74|293.34|293.2|291.8|278
1736960100000|2025-01-15 16:55:00|293.5|292.1|290.62|289.22|293.76|292.36|289.71|288.31|471
1736960400000|2025-01-15 17:00:00|290.66|289.26|292.28|290.88|292.34|290.94|289.64|288.24|578
1736960700000|2025-01-15 17:05:00|292.3|290.9|292.84|291.44|293.08|291.68|292.12|290.72|314
1736961000000|2025-01-15 17:10:00|292.96|291.56|293.1|291.7|293.3|291.9|291.97|290.57|292
1736961300000|2025-01-15 17:15:00|293.11|291.71|293.07|291.67|293.18|291.78|292.04|290.64|261
1736961600000|2025-01-15 17:20:00|293.06|291.66|290.24|288.84|293.15|291.75|289.56|288.16|374
1736961900000|2025-01-15 17:25:00|290.2|288.8|288.86|287.46|290.45|289.05|288.69|287.29|316
1736962200000|2025-01-15 17:30:00|288.9|287.5|291.25|289.85|291.31|289.91|288.04|286.64|359
1736962500000|2025-01-15 17:35:00|291.29|289.89|289.8|288.4|291.59|290.19|289.8|288.4|128
1736962800000|2025-01-15 17:40:00|289.83|288.43|290.01|288.61|290.24|288.84|289.8|288.4|87
1736963100000|2025-01-15 17:45:00|290.09|288.69|289.45|288.05|290.14|288.74|289.08|287.68|291
1736963400000|2025-01-15 17:50:00|289.44|288.04|290.25|288.85|290.3|288.9|288.7|287.3|371
1736963700000|2025-01-15 17:55:00|290.26|288.86|290.45|289.05|290.97|289.57|290.2|288.8|269
1736964000000|2025-01-15 18:00:00|290.44|289.04|291.65|290.25|291.65|290.25|290.27|288.87|316
1736964300000|2025-01-15 18:05:00|291.7|290.3|291.58|290.18|292.14|290.74|291.06|289.66|201
1736964600000|2025-01-15 18:10:00|291.59|290.19|291.71|290.31|291.82|290.42|291.29|289.89|158
1736964900000|2025-01-15 18:15:00|291.7|290.3|292.33|290.93|292.35|290.95|291.69|290.29|172
1736965200000|2025-01-15 18:20:00|292.32|290.92|292.77|291.37|293.19|291.79|292.02|290.62|175
1736965500000|2025-01-15 18:25:00|292.82|291.42|293.32|291.92|293.55|292.15|292.58|291.18|226
1736965800000|2025-01-15 18:30:00|293.28|291.88|294.41|293.01|294.41|293.01|293.27|291.87|210
1736966100000|2025-01-15 18:35:00|294.4|293|294.04|292.64|294.49|293.09|293.7|292.3|263
1736966400000|2025-01-15 18:40:00|294.03|292.63|293.44|292.04|294.34|292.94|292.95|291.55|292
1736966700000|2025-01-15 18:45:00|293.4|292|294.32|292.92|294.35|292.95|293.4|292|224
1736967000000|2025-01-15 18:50:00|294.33|292.93|294.89|293.49|294.99|293.59|293.83|292.43|228
1736967300000|2025-01-15 18:55:00|294.93|293.53|295.62|294.22|295.76|294.36|294.82|293.42|305
1736967600000|2025-01-15 19:00:00|295.6|294.2|295.76|294.36|296.1|294.7|294.7|293.3|372
1736967900000|2025-01-15 19:05:00|295.71|294.31|295.92|294.52|296.19|294.79|295.57|294.17|299
1736968200000|2025-01-15 19:10:00|295.94|294.54|296.95|295.55|297.59|296.19|295.83|294.43|274
1736968500000|2025-01-15 19:15:00|296.91|295.51|296.45|295.05|297.26|295.86|296.27|294.87|454
1736968800000|2025-01-15 19:20:00|296.48|295.08|295.2|293.8|296.52|295.12|295.05|293.65|349
1736969100000|2025-01-15 19:25:00|295.21|293.81|294.71|293.31|295.24|293.84|294.7|293.3|258
1736969400000|2025-01-15 19:30:00|294.68|293.28|295.42|294.02|295.65|294.25|293.8|292.4|377
1736969700000|2025-01-15 19:35:00|295.41|294.01|294.9|293.5|295.55|294.15|294.25|292.85|420
1736970000000|2025-01-15 19:40:00|294.89|293.49|295.54|294.14|295.6|294.2|294.71|293.31|260
1736970300000|2025-01-15 19:45:00|295.7|294.3|295.66|294.26|296.18|294.78|295.2|293.8|337
1736970600000|2025-01-15 19:50:00|295.67|294.27|294.95|293.55|295.72|294.32|294.94|293.54|231
1736970900000|2025-01-15 19:55:00|294.99|293.59|295.29|293.89|295.54|294.14|294.78|293.38|252
1736971200000|2025-01-15 20:00:00|295.25|293.85|295.35|293.95|295.9|294.5|295.03|293.63|285
1736971500000|2025-01-15 20:05:00|295.37|293.97|295.14|293.74|295.88|294.48|294.98|293.58|253
1736971800000|2025-01-15 20:10:00|295.1|293.7|295.16|293.76|295.3|293.9|294.71|293.31|174
1736972100000|2025-01-15 20:15:00|295.19|293.79|295.19|293.79|295.19|293.79|294.32|292.92|258
1736972400000|2025-01-15 20:20:00|295.22|293.82|296.38|294.98|296.7|295.3|295.22|293.82|287
1736972700000|2025-01-15 20:25:00|296.37|294.97|295.55|294.15|296.92|295.52|295.55|294.15|257
1736973000000|2025-01-15 20:30:00|295.46|294.06|296.11|294.71|296.37|294.97|294.58|293.18|361
1736973300000|2025-01-15 20:35:00|296.12|294.72|296.16|294.76|297.06|295.66|295.85|294.45|237
1736973600000|2025-01-15 20:40:00|296.17|294.77|296.93|295.53|296.93|295.53|296.17|294.77|248
1736973900000|2025-01-15 20:45:00|296.95|295.55|295.49|294.09|297.14|295.74|294.76|293.36|356
1736974200000|2025-01-15 20:50:00|295.48|294.08|297.98|296.58|298.27|296.87|295.38|293.98|433
1736974500000|2025-01-15 20:55:00|297.97|296.57|297.84|296.44|298.02|296.62|296.53|295.13|297
1736974800000|2025-01-15 21:00:00|297.86|296.46|298.83|297.43|298.83|297.43|297.69|296.29|270
1736975100000|2025-01-15 21:05:00|298.75|297.35|298.74|297.34|298.86|297.46|297.62|296.22|285
1736975400000|2025-01-15 21:10:00|298.7|297.3|299.57|298.17|299.73|298.33|298.37|296.97|272
1736975700000|2025-01-15 21:15:00|299.56|298.16|299.77|298.37|300.1|298.7|299.25|297.85|280
1736976000000|2025-01-15 21:20:00|299.74|298.34|298.72|297.32|299.84|298.44|298.3|296.9|353
1736976300000|2025-01-15 21:25:00|298.73|297.33|299.44|298.04|299.69|298.29|298.18|296.78|377
1736976600000|2025-01-15 21:30:00|299.41|298.01|298.38|296.98|299.49|298.09|298.15|296.75|412
1736976900000|2025-01-15 21:35:00|298.28|296.88|299.54|298.14|299.54|298.14|298.24|296.84|379
1736977200000|2025-01-15 21:40:00|299.15|297.75|300.84|299.44|301.03|299.63|298.97|297.57|320
1736977500000|2025-01-15 21:45:00|300.91|299.51|301.56|300.16|302.93|301.53|300.29|298.89|227
1736978100000|2025-01-15 21:55:00|305.8|304.4|305.57|304.17|306.05|304.65|305.57|304.17|89
1736978400000|2025-01-15 22:00:00|305.56|304.16|304.58|303.18|305.89|304.49|302.95|301.55|936
1736978700000|2025-01-15 22:05:00|304.51|303.11|307.84|306.44|309.1|307.7|304.29|302.89|951
1736979000000|2025-01-15 22:10:00|307.86|306.46|305.91|304.51|308.1|306.7|305.65|304.25|852
1736979300000|2025-01-15 22:15:00|305.89|304.49|306.26|304.86|306.29|304.89|304.59|303.19|820
1736979600000|2025-01-15 22:20:00|306.27|304.87|306.81|305.41|307.52|306.12|305.26|303.86|795
1736979900000|2025-01-15 22:25:00|306.8|305.4|306.61|305.21|306.99|305.59|305.27|303.87|664
1736980200000|2025-01-15 22:30:00|306.62|305.22|308.29|306.89|308.29|306.89|305.63|304.23|705
1736980500000|2025-01-15 22:35:00|308.3|306.9|307.66|306.26|309.02|307.62|307.42|306.02|765
1736980800000|2025-01-15 22:40:00|307.62|306.22|308.87|307.47|309.71|308.31|307.61|306.21|712
1736981100000|2025-01-15 22:45:00|308.82|307.42|307.97|306.57|310.49|309.09|307.51|306.11|647
1736981400000|2025-01-15 22:50:00|307.96|306.56|307.77|306.37|307.96|306.56|306.79|305.39|643
1736981700000|2025-01-15 22:55:00|307.78|306.38|308.9|307.5|308.9|307.5|307.48|306.08|493
1736982000000|2025-01-15 23:00:00|308.97|307.57|310.58|309.18|310.7|309.3|308.49|307.09|529
1736982300000|2025-01-15 23:05:00|310.6|309.2|313.64|312.24|314.72|313.32|310.41|309.01|644
1736982600000|2025-01-15 23:10:00|313.63|312.23|318.46|317.06|319.41|318.01|313.29|311.89|757
1736982900000|2025-01-15 23:15:00|318.47|317.07|316.27|314.87|320.7|319.3|314.31|312.91|734
1736983200000|2025-01-15 23:20:00|316.26|314.86|315.96|314.56|317.11|315.71|314.05|312.65|581
1736983500000|2025-01-15 23:25:00|315.95|314.55|315.64|314.24|317.34|315.94|315.25|313.85|616
1736983800000|2025-01-15 23:30:00|315.65|314.25|315.34|313.94|315.83|314.43|314.22|312.82|616
1736984100000|2025-01-15 23:35:00|315.35|313.95|315.24|313.84|317.38|315.98|314.82|313.42|559
1736984400000|2025-01-15 23:40:00|315.25|313.85|317.16|315.76|317.19|315.79|315.09|313.69|408
1736984700000|2025-01-15 23:45:00|317.2|315.8|318.64|317.24|320.05|318.65|317.18|315.78|631
1736985000000|2025-01-15 23:50:00|318.67|317.27|317.46|316.06|318.67|317.27|316.23|314.83|595
1736985300000|2025-01-15 23:55:00|317.43|316.03|314.97|313.57|318.33|316.93|314.02|312.62|647
1736985600000|2025-01-16 00:00:00|314.99|313.59|309.91|308.51|315.68|314.28|309.14|307.74|750
1736985900000|2025-01-16 00:05:00|309.87|308.47|309.77|308.37|311.99|310.59|308.44|307.04|709
1736986200000|2025-01-16 00:10:00|309.78|308.38|308.47|307.07|310.93|309.53|308.39|306.99|734
1736986500000|2025-01-16 00:15:00|308.48|307.08|306.41|305.01|308.66|307.26|304.96|303.56|832
1736986800000|2025-01-16 00:20:00|306.42|305.02|306.16|304.76|307.58|306.18|304.42|303.02|652
1736987100000|2025-01-16 00:25:00|306.22|304.82|303.42|302.02|306.23|304.83|303.2|301.8|622
1736987400000|2025-01-16 00:30:00|303.37|301.97|300.03|298.63|304.11|302.71|299.9|298.5|814
1736987700000|2025-01-16 00:35:00|300.07|298.67|294.38|292.98|300.33|298.93|293.05|291.65|856
1736988000000|2025-01-16 00:40:00|294.29|292.89|297.8|296.4|297.8|296.4|294.25|292.85|689
1736988300000|2025-01-16 00:45:00|297.74|296.34|299.06|297.66|299.24|297.84|296.12|294.72|750
1736988600000|2025-01-16 00:50:00|299.05|297.65|301.02|299.62|301.02|299.62|299.04|297.64|382
1736988900000|2025-01-16 00:55:00|301.08|299.68|300.91|299.51|302.06|300.66|300.32|298.92|439
1736989200000|2025-01-16 01:00:00|300.94|299.54|304.82|303.42|304.82|303.42|300.85|299.45|560
1736989500000|2025-01-16 01:05:00|304.89|303.49|305.99|304.59|306.7|305.3|303.73|302.33|626
1736989800000|2025-01-16 01:10:00|305.95|304.55|305.44|304.04|307.23|305.83|304.22|302.82|576
1736990100000|2025-01-16 01:15:00|305.45|304.05|304.8|303.4|306.64|305.24|304.31|302.91|545
1736990400000|2025-01-16 01:20:00|304.81|303.41|303.98|302.58|304.81|303.41|302.43|301.03|564
1736990700000|2025-01-16 01:25:00|303.95|302.55|304.56|303.16|304.77|303.37|303.12|301.72|491
1736991000000|2025-01-16 01:30:00|304.55|303.15|303.7|302.3|304.61|303.21|302.72|301.32|591
1736991300000|2025-01-16 01:35:00|303.58|302.18|305.05|303.65|305.2|303.8|302.65|301.25|451
1736991600000|2025-01-16 01:40:00|305.03|303.63|305.57|304.17|305.7|304.3|303.66|302.26|450
1736991900000|2025-01-16 01:45:00|305.58|304.18|306.43|305.03|306.44|305.04|304.83|303.43|548
1736992200000|2025-01-16 01:50:00|306.39|304.99|307.21|305.81|307.42|306.02|305.98|304.58|447
1736992500000|2025-01-16 01:55:00|307.25|305.85|308.15|306.75|309.19|307.79|307.25|305.85|522
1736992800000|2025-01-16 02:00:00|308.13|306.73|305.73|304.33|308.13|306.73|304.66|303.26|592
1736993100000|2025-01-16 02:05:00|305.72|304.32|307.77|306.37|307.77|306.37|305.64|304.24|504
1736993400000|2025-01-16 02:10:00|307.82|306.42|307.76|306.36|309.26|307.86|307.54|306.14|481
1736993700000|2025-01-16 02:15:00|307.77|306.37|305.71|304.31|307.79|306.39|305.07|303.67|546
1736994000000|2025-01-16 02:20:00|306.05|304.65|305.44|304.04|306.62|305.22|305.34|303.94|528
1736994300000|2025-01-16 02:25:00|305.42|304.02|304.11|302.71|305.46|304.06|303.45|302.05|561
1736994600000|2025-01-16 02:30:00|304.12|302.72|305.3|303.9|305.39|303.99|304.12|302.72|526
1736994900000|2025-01-16 02:35:00|305.31|303.91|305.52|304.12|306.37|304.97|304.82|303.42|447
1736995200000|2025-01-16 02:40:00|305.49|304.09|306.16|304.76|306.29|304.89|304.99|303.59|372
1736995500000|2025-01-16 02:45:00|306.13|304.73|304.73|303.33|306.13|304.73|304.3|302.9|401
1736995800000|2025-01-16 02:50:00|304.69|303.29|303.98|302.58|305.25|303.85|303.51|302.11|485
1736996100000|2025-01-16 02:55:00|303.96|302.56|304.66|303.26|305|303.6|303.49|302.09|418
1736996400000|2025-01-16 03:00:00|304.65|303.25|305.14|303.74|306.09|304.69|304.6|303.2|426
1736996700000|2025-01-16 03:05:00|305.16|303.76|305.4|304|306.26|304.86|305.08|303.68|354
1736997000000|2025-01-16 03:10:00|305.39|303.99|304.31|302.91|305.59|304.19|304.31|302.91|307
1736997300000|2025-01-16 03:15:00|304.28|302.88|302.99|301.59|304.32|302.92|302.73|301.33|427
1736997600000|2025-01-16 03:20:00|302.97|301.57|302.61|301.21|303.68|302.28|302.61|301.21|511
1736997900000|2025-01-16 03:25:00|302.63|301.23|302.42|301.02|303.33|301.93|302.42|301.02|395
1736998200000|2025-01-16 03:30:00|302.43|301.03|300.54|299.14|302.64|301.24|299.12|297.72|634
1736998500000|2025-01-16 03:35:00|300.57|299.17|302.91|301.51|303.43|302.03|300.06|298.66|558
1736998800000|2025-01-16 03:40:00|302.88|301.48|304.45|303.05|304.55|303.15|302.74|301.34|387
1736999100000|2025-01-16 03:45:00|304.42|303.02|304|302.6|305.15|303.75|303.92|302.52|398
1736999400000|2025-01-16 03:50:00|303.98|302.58|303.76|302.36|304.06|302.66|303.34|301.94|358
1736999700000|2025-01-16 03:55:00|303.78|302.38|304.61|303.21|304.78|303.38|303.68|302.28|287
1737000000000|2025-01-16 04:00:00|304.62|303.22|305.76|304.36|306.21|304.81|304.55|303.15|462
1737000300000|2025-01-16 04:05:00|305.75|304.35|306.61|305.21|306.61|305.21|305.62|304.22|329
1737000600000|2025-01-16 04:10:00|306.64|305.24|306.6|305.2|306.97|305.57|306.32|304.92|376
1737000900000|2025-01-16 04:15:00|306.84|305.44|306.43|305.03|307.13|305.73|306.33|304.93|292
1737001200000|2025-01-16 04:20:00|306.26|304.86|306.03|304.63|306.9|305.5|305.86|304.46|313
1737001500000|2025-01-16 04:25:00|306.01|304.61|306.7|305.3|306.83|305.43|305.96|304.56|207
1737001800000|2025-01-16 04:30:00|307.09|305.69|307.19|305.79|307.4|306|306.43|305.03|318
1737002100000|2025-01-16 04:35:00|307.08|305.68|308.56|307.16|308.57|307.17|307.01|305.61|202
1737002400000|2025-01-16 04:40:00|308.42|307.02|308.68|307.28|308.85|307.45|307.8|306.4|221
1737002700000|2025-01-16 04:45:00|308.69|307.29|307.83|306.43|308.76|307.36|307.51|306.11|281
1737003000000|2025-01-16 04:50:00|307.84|306.44|307.83|306.43|308.07|306.67|307.35|305.95|216
1737003300000|2025-01-16 04:55:00|307.84|306.44|308.16|306.76|308.35|306.95|307.37|305.97|158
1737003600000|2025-01-16 05:00:00|308.14|306.74|307.66|306.26|308.14|306.74|307.39|305.99|137
1737003900000|2025-01-16 05:05:00|307.71|306.31|307.61|306.21|307.86|306.46|306.83|305.43|271
1737004200000|2025-01-16 05:10:00|307.59|306.19|306.33|304.93|307.61|306.21|306.12|304.72|196
1737004500000|2025-01-16 05:15:00|306.35|304.95|306.23|304.83|306.35|304.95|305.65|304.25|195
1737004800000|2025-01-16 05:20:00|306.38|304.98|307.83|306.43|308.26|306.86|306.38|304.98|314
1737005100000|2025-01-16 05:25:00|307.81|306.41|306.84|305.44|308.05|306.65|306.68|305.28|222
1737005400000|2025-01-16 05:30:00|306.79|305.39|306.49|305.09|306.91|305.51|306.23|304.83|197
1737005700000|2025-01-16 05:35:00|306.51|305.11|307.17|305.77|307.6|306.2|306.13|304.73|284
1737006000000|2025-01-16 05:40:00|307.18|305.78|306.65|305.25|307.42|306.02|306.38|304.98|210
1737006300000|2025-01-16 05:45:00|306.66|305.26|306.2|304.8|306.94|305.54|306.07|304.67|196
1737006600000|2025-01-16 05:50:00|306.18|304.78|305.81|304.41|306.46|305.06|305.81|304.41|195
1737006900000|2025-01-16 05:55:00|305.82|304.42|306.06|304.66|306.45|305.05|305.81|304.41|182
1737007200000|2025-01-16 06:00:00|306.05|304.65|306.57|305.17|306.59|305.19|305.3|303.9|312
1737007500000|2025-01-16 06:05:00|306.58|305.18|307.24|305.84|308.13|306.73|306.58|305.18|379
1737007800000|2025-01-16 06:10:00|307.25|305.85|308.03|306.63|308.23|306.83|307.18|305.78|265
1737008100000|2025-01-16 06:15:00|308.04|306.64|306.86|305.46|308.08|306.68|306.31|304.91|305
1737008400000|2025-01-16 06:20:00|306.87|305.47|306.76|305.36|307.29|305.89|306.46|305.06|269
1737008700000|2025-01-16 06:25:00|306.75|305.35|306.58|305.18|306.8|305.4|306.19|304.79|278
1737009000000|2025-01-16 06:30:00|306.7|305.3|307.7|306.3|307.7|306.3|306.57|305.17|293
1737009300000|2025-01-16 06:35:00|307.79|306.39|311.28|309.88|311.68|310.28|307.79|306.39|414
1737009600000|2025-01-16 06:40:00|311.24|309.84|309.88|308.48|311.24|309.84|309.42|308.02|504
1737009900000|2025-01-16 06:45:00|309.89|308.49|310.64|309.24|311.7|310.3|309.03|307.63|446
1737010200000|2025-01-16 06:50:00|310.71|309.31|310.52|309.12|311.46|310.06|310.43|309.03|334
1737010500000|2025-01-16 06:55:00|310.58|309.18|312.63|311.23|312.63|311.23|310.46|309.06|371
1737010800000|2025-01-16 07:00:00|312.62|311.22|314.2|312.8|314.48|313.08|311.7|310.3|666
1737011100000|2025-01-16 07:05:00|314.22|312.82|313.78|312.38|315.07|313.67|312.89|311.49|628
1737011400000|2025-01-16 07:10:00|313.83|312.43|314.22|312.82|315.5|314.1|312.9|311.5|547
1737011700000|2025-01-16 07:15:00|314.23|312.83|312.56|311.16|314.9|313.5|312.19|310.79|522
1737012000000|2025-01-16 07:20:00|312.58|311.18|312.29|310.89|313.34|311.94|312.14|310.74|449
1737012300000|2025-01-16 07:25:00|312.24|310.84|312.1|310.7|312.72|311.32|311.48|310.08|380
1737012600000|2025-01-16 07:30:00|312.06|310.66|312.37|310.97|313.05|311.65|310.47|309.07|370
1737012900000|2025-01-16 07:35:00|312.36|310.96|311.16|309.76|312.36|310.96|310.71|309.31|325
1737013200000|2025-01-16 07:40:00|311.29|309.89|311.87|310.47|311.92|310.52|310.89|309.49|211
1737013500000|2025-01-16 07:45:00|311.88|310.48|310.7|309.3|311.99|310.59|310.21|308.81|204
1737013800000|2025-01-16 07:50:00|310.75|309.35|310.4|309|310.75|309.35|309.94|308.54|150
1737014100000|2025-01-16 07:55:00|310.38|308.98|309.75|308.35|310.62|309.22|309.58|308.18|206
1737014400000|2025-01-16 08:00:00|309.74|308.34|310.66|309.26|311.18|309.78|309.17|307.77|250
1737014700000|2025-01-16 08:05:00|310.6|309.2|310.48|309.08|311.3|309.9|310.31|308.91|185
1737015000000|2025-01-16 08:10:00|310.53|309.13|310.92|309.52|311.43|310.03|310.17|308.77|150
1737015300000|2025-01-16 08:15:00|310.97|309.57|310.07|308.67|311.87|310.47|309.42|308.02|211
1737015600000|2025-01-16 08:20:00|309.92|308.52|308.61|307.21|309.92|308.52|308.32|306.92|671
1737015900000|2025-01-16 08:25:00|308.56|307.16|311.31|309.91|311.59|310.19|308.31|306.91|271
1737016200000|2025-01-16 08:30:00|311.32|309.92|311.05|309.65|311.9|310.5|309.02|307.62|468
1737016500000|2025-01-16 08:35:00|311.06|309.66|311.01|309.61|311.77|310.37|310.36|308.96|422
1737016800000|2025-01-16 08:40:00|311.04|309.64|309.69|308.29|311.06|309.66|308.52|307.12|313
1737017100000|2025-01-16 08:45:00|309.73|308.33|305.46|304.06|310.06|308.66|305.19|303.79|644
1737017400000|2025-01-16 08:50:00|305.62|304.22|306.89|305.49|307.23|305.83|305.23|303.83|719
1737017700000|2025-01-16 08:55:00|306.88|305.48|308.38|306.98|309.37|307.97|306.55|305.15|466
1737018000000|2025-01-16 09:00:00|308.37|306.97|306.3|304.9|309.19|307.79|305.81|304.41|529
1737018300000|2025-01-16 09:05:00|306.27|304.87|306.83|305.43|307.21|305.81|305.1|303.7|460
1737018600000|2025-01-16 09:10:00|306.75|305.35|307.87|306.47|308.59|307.19|306.7|305.3|290
1737018900000|2025-01-16 09:15:00|307.91|306.51|307.19|305.79|309.18|307.78|307.13|305.73|263
1737019200000|2025-01-16 09:20:00|307.18|305.78|305.95|304.55|307.18|305.78|305.64|304.24|355
1737019500000|2025-01-16 09:25:00|305.96|304.56|306.38|304.98|307.44|306.04|305.96|304.56|343
1737019800000|2025-01-16 09:30:00|306.39|304.99|305.15|303.75|306.39|304.99|304.38|302.98|401
1737020100000|2025-01-16 09:35:00|305.13|303.73|305.7|304.3|306.69|305.29|304.96|303.56|262
1737020400000|2025-01-16 09:40:00|305.75|304.35|304.33|302.93|306.09|304.69|303.5|302.1|235
1737020700000|2025-01-16 09:45:00|304.36|302.96|306.92|305.52|306.92|305.52|304.03|302.63|375
1737021000000|2025-01-16 09:50:00|306.9|305.5|307.88|306.48|308.06|306.66|306.87|305.47|308
1737021300000|2025-01-16 09:55:00|307.86|306.46|307.97|306.57|308.01|306.61|307.27|305.87|287
1737021600000|2025-01-16 10:00:00|307.98|306.58|308.16|306.76|308.86|307.46|307.63|306.23|298
1737021900000|2025-01-16 10:05:00|308.17|306.77|310.08|308.68|310.16|308.76|308.06|306.66|244
1737022200000|2025-01-16 10:10:00|310.02|308.62|309.63|308.23|310.29|308.89|309.43|308.03|427
1737022500000|2025-01-16 10:15:00|309.59|308.19|309.87|308.47|310.29|308.89|309.01|307.61|220
1737022800000|2025-01-16 10:20:00|310.05|308.65|309.78|308.38|310.34|308.94|309.61|308.21|388
1737023100000|2025-01-16 10:25:00|309.83|308.43|310.08|308.68|310.84|309.44|309.61|308.21|304
1737023400000|2025-01-16 10:30:00|310.09|308.69|310|308.6|310.68|309.28|309.59|308.19|319
1737023700000|2025-01-16 10:35:00|310.05|308.65|309.97|308.57|310.74|309.34|309.77|308.37|259
1737024000000|2025-01-16 10:40:00|310|308.6|309.39|307.99|310.12|308.72|309.3|307.9|198
1737024300000|2025-01-16 10:45:00|309.38|307.98|310.56|309.16|311.3|309.9|308.7|307.3|367
1737024600000|2025-01-16 10:50:00|310.57|309.17|310.91|309.51|311.2|309.8|310.46|309.06|286
1737024900000|2025-01-16 10:55:00|310.93|309.53|311.73|310.33|311.75|310.35|310.91|309.51|207
1737025200000|2025-01-16 11:00:00|311.74|310.34|311.98|310.58|313.06|311.66|311.1|309.7|575
1737025500000|2025-01-16 11:05:00|311.99|310.59|315.11|313.71|316.08|314.68|309.46|308.06|613
1737025800000|2025-01-16 11:10:00|315.31|313.91|316.65|315.25|318.67|317.27|313.5|312.1|849
1737026100000|2025-01-16 11:15:00|316.6|315.2|313.48|312.08|316.92|315.52|310.26|308.86|928
1737026400000|2025-01-16 11:20:00|313.49|312.09|316.45|315.05|317.13|315.73|313.13|311.73|723
1737026700000|2025-01-16 11:25:00|316.53|315.13|317.3|315.9|318.36|316.96|315.79|314.39|684
1737027000000|2025-01-16 11:30:00|317.36|315.96|318.9|317.5|320.42|319.02|317.25|315.85|819
1737027300000|2025-01-16 11:35:00|318.89|317.49|317.85|316.45|319.34|317.94|315.88|314.48|691
1737027600000|2025-01-16 11:40:00|317.89|316.49|319.28|317.88|321.16|319.76|317.44|316.04|738
1737027900000|2025-01-16 11:45:00|319.29|317.89|318.7|317.3|319.99|318.59|317.32|315.92|710
1737028200000|2025-01-16 11:50:00|318.77|317.37|319.17|317.77|319.59|318.19|318.16|316.76|602
1737028500000|2025-01-16 11:55:00|319.14|317.74|320.54|319.14|320.9|319.5|319.05|317.65|578
1737028800000|2025-01-16 12:00:00|320.08|318.68|317.7|316.3|320.78|319.38|317.6|316.2|661
1737029100000|2025-01-16 12:05:00|317.5|316.1|319.04|317.64|319.14|317.74|316.97|315.57|226
1737029400000|2025-01-16 12:10:00|318.24|316.84|319.18|317.78|319.18|317.78|317.51|316.11|401
1737029700000|2025-01-16 12:15:00|319.14|317.74|320.52|319.12|320.82|319.42|318.81|317.41|587
1737030000000|2025-01-16 12:20:00|320.53|319.13|324.8|323.4|325.49|324.09|320.51|319.11|875
1737030300000|2025-01-16 12:25:00|324.81|323.41|325.99|324.59|327.91|326.51|324.06|322.66|917
1737030600000|2025-01-16 12:30:00|325.97|324.57|326.92|325.52|328.55|327.15|325.82|324.42|861
1737030900000|2025-01-16 12:35:00|326.93|325.53|328.34|326.94|328.89|327.49|325.93|324.53|740
1737031200000|2025-01-16 12:40:00|328.39|326.99|326.78|325.38|328.95|327.55|325.5|324.1|762
1737031500000|2025-01-16 12:45:00|326.79|325.39|328.81|327.41|330.01|328.61|326.36|324.96|678
1737031800000|2025-01-16 12:50:00|328.82|327.42|332.28|330.88|332.46|331.06|328.82|327.42|693
1737032100000|2025-01-16 12:55:00|332.27|330.87|334.56|333.16|335|333.6|331.12|329.72|928
1737032400000|2025-01-16 13:00:00|334.53|333.13|333.28|331.88|339.35|337.95|333.26|331.86|818
1737032700000|2025-01-16 13:05:00|333.32|331.92|332.25|330.85|333.32|331.92|329.04|327.64|908
1737033000000|2025-01-16 13:10:00|332.28|330.88|331.67|330.27|335.93|334.53|331.08|329.68|875
1737033300000|2025-01-16 13:15:00|331.62|330.22|334.26|332.86|335.66|334.26|331.3|329.9|863
1737033600000|2025-01-16 13:20:00|334.24|332.84|332.94|331.54|334.3|332.9|331.63|330.23|785
1737033900000|2025-01-16 13:25:00|332.87|331.47|327|325.6|333.63|332.23|326.87|325.47|738
1737034200000|2025-01-16 13:30:00|326.86|325.46|332.2|330.8|332.21|330.81|326.86|325.46|1081
1737034500000|2025-01-16 13:35:00|332.24|330.84|329.5|328.1|332.47|331.07|329.3|327.9|936
1737034800000|2025-01-16 13:40:00|329.54|328.14|333.1|331.7|333.53|332.13|328.82|327.42|764
1737035100000|2025-01-16 13:45:00|333.03|331.63|333.4|332|335.69|334.29|332.91|331.51|720
1737035400000|2025-01-16 13:50:00|333.39|331.99|331.71|330.31|333.4|332|331.55|330.15|634
1737035700000|2025-01-16 13:55:00|331.72|330.32|330.21|328.81|331.9|330.5|329.81|328.41|544
1737036000000|2025-01-16 14:00:00|330.23|328.83|331.13|329.73|331.13|329.73|330.04|328.64|119
1737036600000|2025-01-16 14:10:00|332.5|331.1|333.62|332.22|334.05|332.65|332.47|331.07|436
1737036900000|2025-01-16 14:15:00|333.58|332.18|334.53|333.13|335.09|333.69|332.96|331.56|937
1737037200000|2025-01-16 14:20:00|334.52|333.12|335.96|334.56|336.58|335.18|334.02|332.62|947
1737037500000|2025-01-16 14:25:00|335.98|334.58|334.63|333.23|337.07|335.67|332.9|331.5|974
1737037800000|2025-01-16 14:30:00|334.67|333.27|333.86|332.46|335.44|334.04|331.61|330.21|1047
1737038100000|2025-01-16 14:35:00|333.9|332.5|329.05|327.65|334.59|333.19|328.58|327.18|1052
1737038400000|2025-01-16 14:40:00|329.03|327.63|323.22|321.82|329.26|327.86|322.7|321.3|1101
1737038700000|2025-01-16 14:45:00|323.38|321.98|322.57|321.17|324.26|322.86|319.16|317.76|1120
1737039000000|2025-01-16 14:50:00|322.53|321.13|322.79|321.39|325.19|323.79|321.02|319.62|1095
1737039300000|2025-01-16 14:55:00|322.77|321.37|322.48|321.08|323.43|322.03|320.96|319.56|1077
1737039600000|2025-01-16 15:00:00|322.49|321.09|326.19|324.79|326.87|325.47|322.23|320.83|1043
1737039900000|2025-01-16 15:05:00|326.18|324.78|328.74|327.34|329.22|327.82|324.79|323.39|1071
1737040200000|2025-01-16 15:10:00|328.8|327.4|326.55|325.15|329.28|327.88|325.75|324.35|1026
1737040500000|2025-01-16 15:15:00|326.56|325.16|327.77|326.37|328.34|326.94|326.28|324.88|1039
1737040800000|2025-01-16 15:20:00|327.76|326.36|329.88|328.48|329.98|328.58|327.15|325.75|916
1737041100000|2025-01-16 15:25:00|329.85|328.45|331.47|330.07|331.57|330.17|329.29|327.89|911
1737041400000|2025-01-16 15:30:00|331.46|330.06|328.83|327.43|331.46|330.06|328.79|327.39|1015
1737041700000|2025-01-16 15:35:00|328.8|327.4|329.28|327.88|329.98|328.58|327.79|326.39|950
1737042000000|2025-01-16 15:40:00|329.29|327.89|328.22|326.82|329.32|327.92|327.28|325.88|927
1737042300000|2025-01-16 15:45:00|328.18|326.78|329.11|327.71|329.11|327.71|326.29|324.89|930
1737042600000|2025-01-16 15:50:00|329.15|327.75|332.91|331.51|333|331.6|329.15|327.75|986
1737042900000|2025-01-16 15:55:00|332.86|331.46|331.44|330.04|333.7|332.3|330.57|329.17|1007
1737043200000|2025-01-16 16:00:00|331.45|330.05|332.68|331.28|333.09|331.69|331.16|329.76|966
1737043500000|2025-01-16 16:05:00|332.65|331.25|333.4|332|334.03|332.63|331.65|330.25|996
1737043800000|2025-01-16 16:10:00|333.5|332.1|332.8|331.4|333.88|332.48|332.21|330.81|939
1737044100000|2025-01-16 16:15:00|332.76|331.36|334.91|333.51|335.18|333.78|331.98|330.58|1003
1737044400000|2025-01-16 16:20:00|334.9|333.5|333.48|332.08|335.27|333.87|332.71|331.31|984
1737044700000|2025-01-16 16:25:00|333.49|332.09|335.41|334.01|336.24|334.84|333.2|331.8|938
1737045000000|2025-01-16 16:30:00|335.39|333.99|335.63|334.23|335.73|334.33|333.9|332.5|944
1737045300000|2025-01-16 16:35:00|335.59|334.19|338.54|337.14|338.92|337.52|335.56|334.16|1009
1737045600000|2025-01-16 16:40:00|338.56|337.16|337.8|336.4|340.08|338.68|337.46|336.06|1038
1737045900000|2025-01-16 16:45:00|337.78|336.38|338.46|337.06|339.73|338.33|337.63|336.23|1015
1737046200000|2025-01-16 16:50:00|338.49|337.09|338.72|337.32|340.7|339.3|338.11|336.71|1002
1737046500000|2025-01-16 16:55:00|338.66|337.26|338.78|337.38|339.91|338.51|337.82|336.42|973
1737046800000|2025-01-16 17:00:00|338.79|337.39|337.1|335.7|338.79|337.39|332.88|331.48|1054
1737047100000|2025-01-16 17:05:00|337.11|335.71|336.28|334.88|337.52|336.12|335.39|333.99|972
1737047400000|2025-01-16 17:10:00|336.27|334.87|334.61|333.21|336.61|335.21|334.53|333.13|888
1737047700000|2025-01-16 17:15:00|334.62|333.22|336.52|335.12|336.97|335.57|334.44|333.04|929
1737048000000|2025-01-16 17:20:00|336.54|335.14|337.56|336.16|337.56|336.16|335.12|333.72|837
1737048300000|2025-01-16 17:25:00|337.61|336.21|337.84|336.44|338.21|336.81|336.81|335.41|850
1737048600000|2025-01-16 17:30:00|337.95|336.55|338.09|336.69|339.2|337.8|337.73|336.33|856
1737048900000|2025-01-16 17:35:00|338.12|336.72|337.61|336.21|338.12|336.72|335.85|334.45|914
1737049200000|2025-01-16 17:40:00|337.6|336.2|336.13|334.73|338.02|336.62|335.52|334.12|913
1737049500000|2025-01-16 17:45:00|336.18|334.78|334.92|333.52|336.18|334.78|333.61|332.21|874
1737049800000|2025-01-16 17:50:00|334.91|333.51|336.28|334.88|336.32|334.92|334.44|333.04|877
1737050100000|2025-01-16 17:55:00|336.27|334.87|335.88|334.48|337.56|336.16|335.59|334.19|853
1737050400000|2025-01-16 18:00:00|335.87|334.47|335.47|334.07|336.07|334.67|334.71|333.31|834
1737050700000|2025-01-16 18:05:00|335.45|334.05|337.31|335.91|337.36|335.96|334.58|333.18|817
1737051000000|2025-01-16 18:10:00|337.3|335.9|334.77|333.37|337.34|335.94|334.76|333.36|831
1737051300000|2025-01-16 18:15:00|334.73|333.33|333.42|332.02|335.52|334.12|332.88|331.48|909
1737051600000|2025-01-16 18:20:00|333.46|332.06|335.93|334.53|336.13|334.73|333.43|332.03|820
1737051900000|2025-01-16 18:25:00|335.97|334.57|335.79|334.39|337.3|335.9|335.67|334.27|796
1737052200000|2025-01-16 18:30:00|335.78|334.38|336.68|335.28|336.98|335.58|335.55|334.15|908
1737052500000|2025-01-16 18:35:00|336.67|335.27|336|334.6|337.67|336.27|335.48|334.08|859
1737052800000|2025-01-16 18:40:00|335.99|334.59|334.77|333.37|336.01|334.61|334.01|332.61|870
1737053100000|2025-01-16 18:45:00|334.78|333.38|335.16|333.76|335.48|334.08|333.61|332.21|833
1737053400000|2025-01-16 18:50:00|335.12|333.72|337.13|335.73|337.15|335.75|335.09|333.69|844
1737053700000|2025-01-16 18:55:00|337.17|335.77|335.67|334.27|337.28|335.88|335.46|334.06|770
1737054000000|2025-01-16 19:00:00|335.69|334.29|334.79|333.39|335.72|334.32|334.01|332.61|867
1737054300000|2025-01-16 19:05:00|334.78|333.38|334.6|333.2|334.79|333.39|333.07|331.67|834
1737054600000|2025-01-16 19:10:00|334.61|333.21|336.27|334.87|336.3|334.9|334.6|333.2|760
1737054900000|2025-01-16 19:15:00|336.26|334.86|335.53|334.13|336.29|334.89|334.42|333.02|816
1737055200000|2025-01-16 19:20:00|335.5|334.1|335.51|334.11|335.77|334.37|334.51|333.11|781
1737055500000|2025-01-16 19:25:00|335.59|334.19|337.3|335.9|337.47|336.07|335.35|333.95|797
1737055800000|2025-01-16 19:30:00|337.29|335.89|339.45|338.05|339.45|338.05|336.86|335.46|839
1737056100000|2025-01-16 19:35:00|339.44|338.04|338.05|336.65|339.63|338.23|337.74|336.34|857
1737056400000|2025-01-16 19:40:00|338.09|336.69|338.36|336.96|339.02|337.62|337.56|336.16|728
1737056700000|2025-01-16 19:45:00|338.42|337.02|337.4|336|338.61|337.21|336.34|334.94|837
1737057000000|2025-01-16 19:50:00|337.37|335.97|336.01|334.61|337.53|336.13|335.77|334.37|858
1737057300000|2025-01-16 19:55:00|336|334.6|335.61|334.21|336.23|334.83|335.24|333.84|826
1737057600000|2025-01-16 20:00:00|335.64|334.24|330.38|328.98|335.71|334.31|329.92|328.52|888
1737057900000|2025-01-16 20:05:00|330.4|329|330.5|329.1|331.49|330.09|327.37|325.97|1008
1737058200000|2025-01-16 20:10:00|330.47|329.07|329.58|328.18|330.65|329.25|328.69|327.29|953
1737058500000|2025-01-16 20:15:00|329.59|328.19|327.43|326.03|330.22|328.82|326.39|324.99|940
1737058800000|2025-01-16 20:20:00|327.48|326.08|327.89|326.49|329.3|327.9|327.34|325.94|924
1737059100000|2025-01-16 20:25:00|327.88|326.48|329.99|328.59|330.36|328.96|327.73|326.33|860
1737059400000|2025-01-16 20:30:00|329.97|328.57|332.08|330.68|332.66|331.26|329.96|328.56|846
1737059700000|2025-01-16 20:35:00|332.1|330.7|331.19|329.79|332.64|331.24|330.89|329.49|826
1737060000000|2025-01-16 20:40:00|331.17|329.77|331.95|330.55|332.51|331.11|331.06|329.66|778
1737060300000|2025-01-16 20:45:00|331.96|330.56|330.13|328.73|332.1|330.7|328.78|327.38|881
1737060600000|2025-01-16 20:50:00|330.09|328.69|329.71|328.31|330.91|329.51|329|327.6|818
1737060900000|2025-01-16 20:55:00|329.69|328.29|329.89|328.49|330.45|329.05|329|327.6|766
1737061200000|2025-01-16 21:00:00|329.88|328.48|327.6|326.2|330.03|328.63|327.6|326.2|855
1737061500000|2025-01-16 21:05:00|327.63|326.23|328.58|327.18|329.4|328|327.52|326.12|776
1737061800000|2025-01-16 21:10:00|328.6|327.2|330.27|328.87|331.37|329.97|328.47|327.07|839
1737062100000|2025-01-16 21:15:00|330.28|328.88|325.83|324.43|330.3|328.9|325.14|323.74|915
1737062400000|2025-01-16 21:20:00|325.86|324.46|326.09|324.69|327.2|325.8|325.7|324.3|933
1737062700000|2025-01-16 21:25:00|326.1|324.7|329.34|327.94|329.35|327.95|326.09|324.69|800
1737063000000|2025-01-16 21:30:00|329.33|327.93|328.61|327.21|329.49|328.09|327.94|326.54|836
1737063300000|2025-01-16 21:35:00|328.6|327.2|329.18|327.78|329.69|328.29|328.26|326.86|791
1737063600000|2025-01-16 21:40:00|329.21|327.81|330.24|328.84|330.71|329.31|328.93|327.53|816
1737063900000|2025-01-16 21:45:00|330.25|328.85|330.76|329.36|330.93|329.53|329.53|328.13|716
1737064200000|2025-01-16 21:50:00|330.77|329.37|329.2|327.8|330.88|329.48|328.61|327.21|756
1737064500000|2025-01-16 21:55:00|329.19|327.79|329.88|328.48|330.97|329.57|328.73|327.33|793
1737064800000|2025-01-16 22:00:00|329.89|328.49|328.6|327.2|330.53|329.13|328.59|327.19|665
1737065100000|2025-01-16 22:05:00|328.63|327.23|327.16|325.76|329.13|327.73|326.76|325.36|724
1737065400000|2025-01-16 22:10:00|327.17|325.77|326.79|325.39|327.3|325.9|326.55|325.15|646
1737065700000|2025-01-16 22:15:00|326.77|325.37|326.84|325.44|328|326.6|326.28|324.88|689
1737066000000|2025-01-16 22:20:00|326.83|325.43|327.75|326.35|328.08|326.68|325.46|324.06|727
1737066300000|2025-01-16 22:25:00|327.74|326.34|327.43|326.03|328.73|327.33|327.3|325.9|688
1737066600000|2025-01-16 22:30:00|327.42|326.02|323.84|322.44|327.65|326.25|323.42|322.02|865
1737066900000|2025-01-16 22:35:00|323.89|322.49|322.53|321.13|324.08|322.68|321.12|319.72|950
1737067200000|2025-01-16 22:40:00|322.55|321.15|321.2|319.8|322.88|321.48|320.85|319.45|726
1737067500000|2025-01-16 22:45:00|321.16|319.76|325.09|323.69|325.1|323.7|321.05|319.65|752
1737067800000|2025-01-16 22:50:00|325.08|323.68|324.34|322.94|325.32|323.92|323.87|322.47|619
1737068100000|2025-01-16 22:55:00|324.36|322.96|323.25|321.85|325.22|323.82|323.07|321.67|709
1737068400000|2025-01-16 23:00:00|323.24|321.84|324.69|323.29|325.51|324.11|323.22|321.82|866
1737068700000|2025-01-16 23:05:00|324.68|323.28|324.43|323.03|324.72|323.32|323.54|322.14|809
1737069000000|2025-01-16 23:10:00|324.44|323.04|323.25|321.85|324.92|323.52|322.85|321.45|810
1737069300000|2025-01-16 23:15:00|323.26|321.86|321.77|320.37|323.69|322.29|321.77|320.37|795
1737069600000|2025-01-16 23:20:00|321.78|320.38|318.38|316.98|321.97|320.57|317.8|316.4|922
1737069900000|2025-01-16 23:25:00|318.29|316.89|318.79|317.39|319.56|318.16|317.25|315.85|940
1737070200000|2025-01-16 23:30:00|318.8|317.4|323.18|321.78|323.18|321.78|318.39|316.99|927
1737070500000|2025-01-16 23:35:00|323.17|321.77|325.15|323.75|325.15|323.75|322.44|321.04|884
1737070800000|2025-01-16 23:40:00|325.08|323.68|325.37|323.97|326.41|325.01|324.28|322.88|929
1737071100000|2025-01-16 23:45:00|325.34|323.94|324.95|323.55|325.72|324.32|324.18|322.78|868
1737071400000|2025-01-16 23:50:00|324.94|323.54|324.31|322.91|324.94|323.54|323.96|322.56|750
1737071700000|2025-01-16 23:55:00|324.29|322.89|324.9|323.5|325.98|324.58|324.27|322.87|773
1737072000000|2025-01-17 00:00:00|325.1|323.7|327.61|326.21|328.99|327.59|325.1|323.7|940
1737072300000|2025-01-17 00:05:00|327.65|326.25|328.12|326.72|329.89|328.49|327.65|326.25|929
1737072600000|2025-01-17 00:10:00|328.13|326.73|327.85|326.45|328.24|326.84|326.51|325.11|905
1737072900000|2025-01-17 00:15:00|327.9|326.5|327.85|326.45|328.95|327.55|327.19|325.79|849
1737073200000|2025-01-17 00:20:00|327.86|326.46|327.37|325.97|328.6|327.2|327|325.6|844
1737073500000|2025-01-17 00:25:00|327.36|325.96|327.29|325.89|327.37|325.97|326.06|324.66|793
1737073800000|2025-01-17 00:30:00|327.27|325.87|328.31|326.91|328.62|327.22|327.11|325.71|787
1737074100000|2025-01-17 00:35:00|328.3|326.9|327.53|326.13|328.54|327.14|327.01|325.61|801
1737074400000|2025-01-17 00:40:00|327.59|326.19|329.84|328.44|329.94|328.54|327.59|326.19|778
1737074700000|2025-01-17 00:45:00|329.83|328.43|327.58|326.18|329.83|328.43|327.38|325.98|794
1737075000000|2025-01-17 00:50:00|327.59|326.19|328.55|327.15|328.66|327.26|327.15|325.75|717
1737075300000|2025-01-17 00:55:00|328.57|327.17|328.18|326.78|329.48|328.08|328.02|326.62|671
1737075600000|2025-01-17 01:00:00|328.2|326.8|327.5|326.1|328.52|327.12|327.48|326.08|751
1737075900000|2025-01-17 01:05:00|327.49|326.09|327.56|326.16|327.7|326.3|326.6|325.2|793
1737076200000|2025-01-17 01:10:00|327.57|326.17|326.98|325.58|327.62|326.22|326.44|325.04|737
1737076500000|2025-01-17 01:15:00|326.97|325.57|327.4|326|327.66|326.26|326.64|325.24|715
1737076800000|2025-01-17 01:20:00|327.41|326.01|327.25|325.85|327.8|326.4|326.9|325.5|713
1737077100000|2025-01-17 01:25:00|327.26|325.86|328|326.6|328.37|326.97|327.2|325.8|621
1737077400000|2025-01-17 01:30:00|328.01|326.61|327.62|326.22|328.01|326.61|326.97|325.57|739
1737077700000|2025-01-17 01:35:00|327.64|326.24|329.03|327.63|329.69|328.29|327.47|326.07|906
1737078000000|2025-01-17 01:40:00|329.01|327.61|327.81|326.41|330.01|328.61|327.54|326.14|839
1737078300000|2025-01-17 01:45:00|327.79|326.39|327.92|326.52|328.68|327.28|327.17|325.77|869
1737078600000|2025-01-17 01:50:00|327.94|326.54|328.86|327.46|329.69|328.29|327.92|326.52|819
1737078900000|2025-01-17 01:55:00|328.87|327.47|328.75|327.35|329.06|327.66|328.09|326.69|720
1737079200000|2025-01-17 02:00:00|328.76|327.36|329.59|328.19|330.24|328.84|328.59|327.19|829
1737079500000|2025-01-17 02:05:00|329.56|328.16|329.75|328.35|330.03|328.63|328.84|327.44|794
1737079800000|2025-01-17 02:10:00|329.74|328.34|331.46|330.06|332.02|330.62|329.72|328.32|838
1737080100000|2025-01-17 02:15:00|331.45|330.05|330.69|329.29|332.28|330.88|330.62|329.22|902
1737080400000|2025-01-17 02:20:00|330.68|329.28|331.64|330.24|331.68|330.28|329.84|328.44|780
1737080700000|2025-01-17 02:25:00|331.63|330.23|330.91|329.51|331.74|330.34|330.76|329.36|748
1737081000000|2025-01-17 02:30:00|330.92|329.52|331.36|329.96|332.47|331.07|330.92|329.52|823
1737081300000|2025-01-17 02:35:00|331.35|329.95|332.86|331.46|332.99|331.59|331.24|329.84|816
1737081600000|2025-01-17 02:40:00|332.95|331.55|333.03|331.63|333.67|332.27|332.68|331.28|854
1737081900000|2025-01-17 02:45:00|333.09|331.69|334.18|332.78|334.24|332.84|332.03|330.63|850
1737082200000|2025-01-17 02:50:00|334.14|332.74|334.56|333.16|334.75|333.35|332.7|331.3|876
1737082500000|2025-01-17 02:55:00|334.58|333.18|335.18|333.78|335.58|334.18|334.07|332.67|897
1737082800000|2025-01-17 03:00:00|335.17|333.77|334.01|332.61|335.46|334.06|333.63|332.23|886
1737083100000|2025-01-17 03:05:00|334.02|332.62|333.74|332.34|334.02|332.62|332.44|331.04|804
1737083400000|2025-01-17 03:10:00|333.73|332.33|332.11|330.71|333.98|332.58|332.11|330.71|787
1737083700000|2025-01-17 03:15:00|332.08|330.68|332.7|331.3|332.81|331.41|331.71|330.31|751
1737084000000|2025-01-17 03:20:00|332.69|331.29|332.86|331.46|333.51|332.11|332.57|331.17|768
1737084300000|2025-01-17 03:25:00|332.84|331.44|334.39|332.99|334.39|332.99|332.84|331.44|759
1737084600000|2025-01-17 03:30:00|334.38|332.98|332.71|331.31|334.88|333.48|332.54|331.14|860
1737084900000|2025-01-17 03:35:00|332.68|331.28|332.68|331.28|333.11|331.71|332.58|331.18|762
1737085200000|2025-01-17 03:40:00|332.66|331.26|332.04|330.64|332.69|331.29|331.87|330.47|644
1737085500000|2025-01-17 03:45:00|332.07|330.67|331.25|329.85|332.38|330.98|330.23|328.83|728
1737085800000|2025-01-17 03:50:00|331.26|329.86|331.07|329.67|331.53|330.13|330.67|329.27|727
1737086100000|2025-01-17 03:55:00|331.03|329.63|331.38|329.98|331.58|330.18|330.86|329.46|758
1737086400000|2025-01-17 04:00:00|331.48|330.08|331.63|330.23|332.39|330.99|331.4|330|721
1737086700000|2025-01-17 04:05:00|331.55|330.15|329.56|328.16|331.62|330.22|329.54|328.14|799
1737087000000|2025-01-17 04:10:00|329.55|328.15|330.65|329.25|330.95|329.55|329.54|328.14|709
1737087300000|2025-01-17 04:15:00|330.63|329.23|330.59|329.19|331.52|330.12|330.44|329.04|735
1737087600000|2025-01-17 04:20:00|330.6|329.2|329.87|328.47|330.96|329.56|329.07|327.67|753
1737087900000|2025-01-17 04:25:00|329.86|328.46|330.15|328.75|330.54|329.14|329.73|328.33|646
1737088200000|2025-01-17 04:30:00|330.14|328.74|330.78|329.38|330.99|329.59|329.57|328.17|716
1737088500000|2025-01-17 04:35:00|330.75|329.35|331.08|329.68|331.1|329.7|330.62|329.22|617
1737088800000|2025-01-17 04:40:00|331.1|329.7|330.65|329.25|331.2|329.8|330.55|329.15|679
1737089100000|2025-01-17 04:45:00|330.64|329.24|331.53|330.13|331.7|330.3|330.45|329.05|682
1737089400000|2025-01-17 04:50:00|331.54|330.14|331.88|330.48|332.47|331.07|331.53|330.13|690
1737089700000|2025-01-17 04:55:00|331.89|330.49|331.49|330.09|332.45|331.05|331.47|330.07|637
1737090000000|2025-01-17 05:00:00|331.48|330.08|332.72|331.32|332.89|331.49|331.48|330.08|696
1737090300000|2025-01-17 05:05:00|332.71|331.31|332.82|331.42|333.04|331.64|332.12|330.72|718
1737090600000|2025-01-17 05:10:00|332.89|331.49|334.81|333.41|335.04|333.64|332.77|331.37|673
1737090900000|2025-01-17 05:15:00|334.75|333.35|334.31|332.91|335.92|334.52|333.98|332.58|847
1737091200000|2025-01-17 05:20:00|334.29|332.89|333.46|332.06|334.36|332.96|332.52|331.12|750
1737091500000|2025-01-17 05:25:00|333.47|332.07|334.78|333.38|335.01|333.61|333.47|332.07|732
1737091800000|2025-01-17 05:30:00|334.79|333.39|333.59|332.19|335.49|334.09|333.4|332|820
1737092100000|2025-01-17 05:35:00|333.58|332.18|333.07|331.67|333.8|332.4|332.99|331.59|736
1737092400000|2025-01-17 05:40:00|333.08|331.68|332.53|331.13|333.3|331.9|332.43|331.03|646
1737092700000|2025-01-17 05:45:00|332.54|331.14|333.44|332.04|333.68|332.28|332.13|330.73|762
1737093000000|2025-01-17 05:50:00|333.43|332.03|333.2|331.8|333.71|332.31|332.67|331.27|739
1737093300000|2025-01-17 05:55:00|333.21|331.81|333.1|331.7|333.71|332.31|332.8|331.4|695
1737093600000|2025-01-17 06:00:00|333.09|331.69|334.25|332.85|334.68|333.28|332.39|330.99|749
1737093900000|2025-01-17 06:05:00|334.23|332.83|332.94|331.54|334.31|332.91|332.52|331.12|781
1737094200000|2025-01-17 06:10:00|332.93|331.53|332.5|331.1|333.3|331.9|332.12|330.72|740
1737094500000|2025-01-17 06:15:00|332.51|331.11|332.47|331.07|332.86|331.46|331.81|330.41|725
1737094800000|2025-01-17 06:20:00|332.44|331.04|332.03|330.63|333.04|331.64|331.88|330.48|674
1737095100000|2025-01-17 06:25:00|332|330.6|331.88|330.48|332.03|330.63|331.63|330.23|669
1737095400000|2025-01-17 06:30:00|331.89|330.49|331.91|330.51|332.18|330.78|331.6|330.2|707
1737095700000|2025-01-17 06:35:00|331.89|330.49|332.3|330.9|332.7|331.3|331.56|330.16|654
1737096000000|2025-01-17 06:40:00|332.32|330.92|333.86|332.46|334.09|332.69|332.24|330.84|713
1737096300000|2025-01-17 06:45:00|333.89|332.49|333.28|331.88|333.96|332.56|332.83|331.43|733
1737096600000|2025-01-17 06:50:00|333.3|331.9|334.17|332.77|334.36|332.96|333.28|331.88|573
1737096900000|2025-01-17 06:55:00|334.27|332.87|334.8|333.4|335|333.6|334.12|332.72|635
1737097200000|2025-01-17 07:00:00|334.79|333.39|334.48|333.08|334.81|333.41|333.75|332.35|627
1737097500000|2025-01-17 07:05:00|334.47|333.07|334.4|333|335.14|333.74|334.13|332.73|631
1737097800000|2025-01-17 07:10:00|334.33|332.93|333.44|332.04|334.9|333.5|333.41|332.01|679
1737098100000|2025-01-17 07:15:00|333.43|332.03|334.69|333.29|334.75|333.35|333.31|331.91|645
1737098400000|2025-01-17 07:20:00|334.7|333.3|333.88|332.48|334.73|333.33|333.81|332.41|710
1737098700000|2025-01-17 07:25:00|333.87|332.47|334.25|332.85|334.25|332.85|333.53|332.13|693
1737099000000|2025-01-17 07:30:00|334.24|332.84|333.1|331.7|334.47|333.07|333.07|331.67|652
1737099300000|2025-01-17 07:35:00|333.09|331.69|332.7|331.3|333.1|331.7|332.47|331.07|685
1737099600000|2025-01-17 07:40:00|332.69|331.29|332.33|330.93|332.78|331.38|332.01|330.61|756
1737099900000|2025-01-17 07:45:00|332.32|330.92|333.29|331.89|333.55|332.15|332.11|330.71|737
1737100200000|2025-01-17 07:50:00|333.3|331.9|330.96|329.56|333.41|332.01|330.66|329.26|707
1737100500000|2025-01-17 07:55:00|330.93|329.53|330.97|329.57|331.16|329.76|330.3|328.9|768
1737100800000|2025-01-17 08:00:00|331|329.6|330.5|329.1|332.63|331.23|330.5|329.1|725
1737101100000|2025-01-17 08:05:00|330.52|329.12|329.8|328.4|331|329.6|329.71|328.31|634
1737101400000|2025-01-17 08:10:00|329.78|328.38|328.85|327.45|330|328.6|328.06|326.66|862
1737101700000|2025-01-17 08:15:00|328.87|327.47|327.69|326.29|329.1|327.7|327.37|325.97|849
1737102000000|2025-01-17 08:20:00|327.66|326.26|325.61|324.21|327.96|326.56|325.56|324.16|842
1737102300000|2025-01-17 08:25:00|325.58|324.18|326.76|325.36|326.77|325.37|324.25|322.85|903
1737102600000|2025-01-17 08:30:00|326.75|325.35|327.88|326.48|328.15|326.75|326.65|325.25|806
1737102900000|2025-01-17 08:35:00|327.95|326.55|325.56|324.16|328.12|326.72|325.35|323.95|818
1737103200000|2025-01-17 08:40:00|325.57|324.17|325.78|324.38|326.24|324.84|324.95|323.55|850
1737103500000|2025-01-17 08:45:00|325.77|324.37|326.98|325.58|327.11|325.71|323.98|322.58|871
1737103800000|2025-01-17 08:50:00|326.94|325.54|327.05|325.65|327.05|325.65|325.63|324.23|838
1737104100000|2025-01-17 08:55:00|326.98|325.58|327.23|325.83|327.74|326.34|326.69|325.29|778
1737104400000|2025-01-17 09:00:00|327.22|325.82|326.89|325.49|328.57|327.17|326.56|325.16|798
1737104700000|2025-01-17 09:05:00|326.9|325.5|326.49|325.09|326.95|325.55|325.85|324.45|769
1737105000000|2025-01-17 09:10:00|326.47|325.07|325.33|323.93|326.5|325.1|324.84|323.44|790
1737105300000|2025-01-17 09:15:00|325.34|323.94|324.57|323.17|325.53|324.13|324.25|322.85|816
1737105600000|2025-01-17 09:20:00|324.53|323.13|324.35|322.95|325.13|323.73|323.54|322.14|819
1737105900000|2025-01-17 09:25:00|324.34|322.94|325.76|324.36|325.88|324.48|323.79|322.39|770
1737106200000|2025-01-17 09:30:00|325.75|324.35|326.31|324.91|327.23|325.83|325.63|324.23|836
1737106500000|2025-01-17 09:35:00|326.39|324.99|327.49|326.09|327.5|326.1|326.3|324.9|686
1737106800000|2025-01-17 09:40:00|327.47|326.07|327.56|326.16|328.16|326.76|326.9|325.5|658
1737107100000|2025-01-17 09:45:00|327.65|326.25|328.17|326.77|328.37|326.97|327.3|325.9|645
1737107400000|2025-01-17 09:50:00|328.23|326.83|328.65|327.25|328.88|327.48|327.79|326.39|643
1737107700000|2025-01-17 09:55:00|328.64|327.24|328.29|326.89|328.68|327.28|327.75|326.35|640
1737108000000|2025-01-17 10:00:00|328.3|326.9|329.58|328.18|330.28|328.88|328.28|326.88|701
1737108300000|2025-01-17 10:05:00|329.57|328.17|329.42|328.02|330.56|329.16|329.12|327.72|771
1737108600000|2025-01-17 10:10:00|329.44|328.04|328.78|327.38|329.96|328.56|328.68|327.28|688
1737108900000|2025-01-17 10:15:00|328.8|327.4|329.32|327.92|329.49|328.09|328.77|327.37|769
1737109200000|2025-01-17 10:20:00|329.33|327.93|329.4|328|330.8|329.4|329.33|327.93|778
1737109500000|2025-01-17 10:25:00|329.39|327.99|329.86|328.46|330.25|328.85|329.23|327.83|736
1737109800000|2025-01-17 10:30:00|329.85|328.45|330.6|329.2|330.64|329.24|329.45|328.05|698
1737110100000|2025-01-17 10:35:00|330.64|329.24|329.73|328.33|330.76|329.36|329.71|328.31|744
1737110400000|2025-01-17 10:40:00|329.71|328.31|329.2|327.8|329.91|328.51|329.11|327.71|744
1737110700000|2025-01-17 10:45:00|329.23|327.83|329.94|328.54|330.01|328.61|328.08|326.68|691
1737111000000|2025-01-17 10:50:00|329.95|328.55|330.23|328.83|330.25|328.85|329.46|328.06|704
1737111300000|2025-01-17 10:55:00|330.2|328.8|330.02|328.62|330.39|328.99|329.7|328.3|633
1737111600000|2025-01-17 11:00:00|330.01|328.61|330.44|329.04|330.56|329.16|329.42|328.02|673
1737111900000|2025-01-17 11:05:00|330.41|329.01|330.39|328.99|330.52|329.12|329.9|328.5|645
1737112200000|2025-01-17 11:10:00|330.38|328.98|330.8|329.4|330.97|329.57|330.06|328.66|560
1737112500000|2025-01-17 11:15:00|330.78|329.38|332.14|330.74|332.51|331.11|330.38|328.98|748
1737112800000|2025-01-17 11:20:00|332.15|330.75|331.25|329.85|332.19|330.79|331|329.6|739
1737113100000|2025-01-17 11:25:00|331.27|329.87|331.24|329.84|331.32|329.92|330.7|329.3|705
1737113400000|2025-01-17 11:30:00|331.22|329.82|332.88|331.48|333.1|331.7|331.22|329.82|692
1737113700000|2025-01-17 11:35:00|332.85|331.45|332.82|331.42|333.49|332.09|332.45|331.05|730
1737114000000|2025-01-17 11:40:00|332.8|331.4|332.68|331.28|332.94|331.54|331.99|330.59|654
1737114300000|2025-01-17 11:45:00|332.7|331.3|331.91|330.51|332.7|331.3|331.42|330.02|767
1737114600000|2025-01-17 11:50:00|331.9|330.5|331.46|330.06|332.34|330.94|331.45|330.05|671
1737114900000|2025-01-17 11:55:00|331.45|330.05|330.59|329.19|332.07|330.67|330.53|329.13|667
1737115200000|2025-01-17 12:00:00|330.6|329.2|329.04|327.64|330.6|329.2|327.47|326.07|830
1737115500000|2025-01-17 12:05:00|329.06|327.66|327.78|326.38|329.4|328|327.14|325.74|774
1737115800000|2025-01-17 12:10:00|327.79|326.39|328.89|327.49|329.2|327.8|327.76|326.36|697
1737116100000|2025-01-17 12:15:00|328.88|327.48|327.86|326.46|329.28|327.88|327.65|326.25|783
1737116400000|2025-01-17 12:20:00|327.85|326.45|328.64|327.24|328.64|327.24|327.4|326|729
1737116700000|2025-01-17 12:25:00|328.6|327.2|327.52|326.12|328.68|327.28|327.4|326|696
1737117000000|2025-01-17 12:30:00|327.53|326.13|324.86|323.46|327.92|326.52|324.78|323.38|902
1737117300000|2025-01-17 12:35:00|324.84|323.44|325.54|324.14|326.29|324.89|324.7|323.3|834
1737117600000|2025-01-17 12:40:00|325.51|324.11|326.42|325.02|326.87|325.47|325.22|323.82|807
1737117900000|2025-01-17 12:45:00|326.41|325.01|326.01|324.61|326.99|325.59|325.75|324.35|816
1737118200000|2025-01-17 12:50:00|326|324.6|325.29|323.89|326.09|324.69|325.12|323.72|742
1737118500000|2025-01-17 12:55:00|325.32|323.92|324.62|323.22|325.33|323.93|324.27|322.87|858
1737118800000|2025-01-17 13:00:00|324.64|323.24|326.1|324.7|326.21|324.81|324.64|323.24|724
1737119100000|2025-01-17 13:05:00|326.11|324.71|325.82|324.42|326.12|324.72|325.27|323.87|759
1737119400000|2025-01-17 13:10:00|325.83|324.43|326.51|325.11|326.57|325.17|325.49|324.09|699
1737119700000|2025-01-17 13:15:00|326.5|325.1|325.39|323.99|326.75|325.35|325.32|323.92|665
1737120000000|2025-01-17 13:20:00|325.37|323.97|326.22|324.82|326.62|325.22|325.05|323.65|663
1737120300000|2025-01-17 13:25:00|326.23|324.83|325.61|324.21|326.63|325.23|325.58|324.18|724
1737120600000|2025-01-17 13:30:00|325.6|324.2|324.6|323.2|325.77|324.37|324.59|323.19|817
1737120900000|2025-01-17 13:35:00|324.59|323.19|322.14|320.74|324.93|323.53|321.83|320.43|901
1737121200000|2025-01-17 13:40:00|322.15|320.75|324.25|322.85|324.77|323.37|322.14|320.74|863
1737121500000|2025-01-17 13:45:00|324.23|322.83|324.26|322.86|325.53|324.13|324.21|322.81|854
1737121800000|2025-01-17 13:50:00|324.25|322.85|325.21|323.81|325.34|323.94|324.2|322.8|826
1737122100000|2025-01-17 13:55:00|325.18|323.78|324.65|323.25|325.62|324.22|324.43|323.03|786
1737122400000|2025-01-17 14:00:00|324.66|323.26|325.82|324.42|326.05|324.65|324.56|323.16|705
1737122700000|2025-01-17 14:05:00|325.83|324.43|326.21|324.81|326.22|324.82|325.42|324.02|768
1737123000000|2025-01-17 14:10:00|326.23|324.83|326.39|324.99|327.58|326.18|326.14|324.74|749
1737123300000|2025-01-17 14:15:00|326.38|324.98|326.91|325.51|327.21|325.81|326.19|324.79|709
1737123600000|2025-01-17 14:20:00|326.84|325.44|326.91|325.51|327.13|325.73|326.14|324.74|610
1737123900000|2025-01-17 14:25:00|326.92|325.52|327.27|325.87|327.54|326.14|326.63|325.23|678
1737124200000|2025-01-17 14:30:00|327.3|325.9|324.78|323.38|327.39|325.99|323.9|322.5|937
1737124500000|2025-01-17 14:35:00|324.92|323.52|323.65|322.25|325.38|323.98|323.12|321.72|980
1737124800000|2025-01-17 14:40:00|323.69|322.29|323.65|322.25|324.34|322.94|322.91|321.51|935
1737125100000|2025-01-17 14:45:00|323.62|322.22|324.07|322.67|325.05|323.65|323.14|321.74|919
1737125400000|2025-01-17 14:50:00|324.05|322.65|325.07|323.67|325.77|324.37|323.96|322.56|888
1737125700000|2025-01-17 14:55:00|325.1|323.7|326.04|324.64|326.21|324.81|325.1|323.7|832
1737126000000|2025-01-17 15:00:00|326.02|324.62|325.95|324.55|326.47|325.07|325.51|324.11|867
1737126300000|2025-01-17 15:05:00|325.96|324.56|326.72|325.32|327.14|325.74|325.85|324.45|897
1737126600000|2025-01-17 15:10:00|326.73|325.33|325.66|324.26|326.92|325.52|325.01|323.61|879
1737126900000|2025-01-17 15:15:00|325.65|324.25|325.66|324.26|326.21|324.81|325.32|323.92|876
1737127200000|2025-01-17 15:20:00|325.68|324.28|323.61|322.21|325.68|324.28|323.2|321.8|941
1737127500000|2025-01-17 15:25:00|323.62|322.22|320.57|319.17|323.76|322.36|318.91|317.51|1030
1737127800000|2025-01-17 15:30:00|320.61|319.21|319.33|317.93|322.02|320.62|318.38|316.98|994
1737128100000|2025-01-17 15:35:00|319.29|317.89|320.89|319.49|321.18|319.78|319.21|317.81|924
1737128400000|2025-01-17 15:40:00|320.88|319.48|322.02|320.62|322.63|321.23|320.8|319.4|909
1737128700000|2025-01-17 15:45:00|322|320.6|322.09|320.69|323.1|321.7|321.28|319.88|889
1737129000000|2025-01-17 15:50:00|322.1|320.7|321.13|319.73|322.13|320.73|320.04|318.64|920
1737129300000|2025-01-17 15:55:00|321.12|319.72|320.7|319.3|321.63|320.23|320.19|318.79|898
1737129600000|2025-01-17 16:00:00|320.69|319.29|321.33|319.93|321.47|320.07|320.61|319.21|875
1737129900000|2025-01-17 16:05:00|321.28|319.88|322.22|320.82|322.62|321.22|321.28|319.88|875
1737130200000|2025-01-17 16:10:00|322.2|320.8|322.87|321.47|323.58|322.18|322.12|320.72|910
1737130500000|2025-01-17 16:15:00|322.83|321.43|324.55|323.15|325.25|323.85|322.66|321.26|921
1737130800000|2025-01-17 16:20:00|324.56|323.16|324.72|323.32|325.32|323.92|323.76|322.36|882
1737131100000|2025-01-17 16:25:00|324.71|323.31|325.14|323.74|325.47|324.07|324.52|323.12|924
1737131400000|2025-01-17 16:30:00|325.15|323.75|325.75|324.35|326.53|325.13|324.97|323.57|896
1737131700000|2025-01-17 16:35:00|325.64|324.24|326.6|325.2|326.73|325.33|324.7|323.3|830
1737132000000|2025-01-17 16:40:00|326.61|325.21|325.59|324.19|326.74|325.34|325.45|324.05|843
1737132300000|2025-01-17 16:45:00|325.56|324.16|326.19|324.79|326.48|325.08|325.11|323.71|919
1737132600000|2025-01-17 16:50:00|326.23|324.83|325.65|324.25|326.45|325.05|325.42|324.02|868
1737132900000|2025-01-17 16:55:00|325.67|324.27|324.98|323.58|325.67|324.27|324.58|323.18|865
1737133200000|2025-01-17 17:00:00|325.01|323.61|324.43|323.03|325.08|323.68|324.1|322.7|881
1737133500000|2025-01-17 17:05:00|324.44|323.04|325.16|323.76|325.61|324.21|323.94|322.54|858
1737133800000|2025-01-17 17:10:00|325.15|323.75|324.38|322.98|326.25|324.85|324.36|322.96|853
1737134100000|2025-01-17 17:15:00|324.4|323|323.03|321.63|324.72|323.32|322.11|320.71|916
1737134400000|2025-01-17 17:20:00|323.02|321.62|323.31|321.91|323.65|322.25|322.75|321.35|874
1737134700000|2025-01-17 17:25:00|323.32|321.92|323.07|321.67|323.79|322.39|322.42|321.02|915
1737135000000|2025-01-17 17:30:00|323.1|321.7|321.26|319.86|323.36|321.96|321.17|319.77|922
1737135300000|2025-01-17 17:35:00|321.28|319.88|320.83|319.43|321.59|320.19|319.35|317.95|974
1737135600000|2025-01-17 17:40:00|320.8|319.4|321.95|320.55|322.03|320.63|320.8|319.4|925
1737135900000|2025-01-17 17:45:00|322.03|320.63|319.61|318.21|322.67|321.27|319.35|317.95|913
1737136200000|2025-01-17 17:50:00|319.59|318.19|319.5|318.1|320.27|318.87|318.34|316.94|959
1737136500000|2025-01-17 17:55:00|319.56|318.16|319.54|318.14|319.59|318.19|318.45|317.05|912
1737136800000|2025-01-17 18:00:00|319.52|318.12|320.58|319.18|320.59|319.19|319.37|317.97|840
1737137100000|2025-01-17 18:05:00|320.57|319.17|319.68|318.28|320.83|319.43|319.65|318.25|819
1737137400000|2025-01-17 18:10:00|319.69|318.29|320.28|318.88|320.63|319.23|319.34|317.94|805
1737137700000|2025-01-17 18:15:00|320.29|318.89|319.92|318.52|320.7|319.3|318.53|317.13|920
1737138000000|2025-01-17 18:20:00|319.93|318.53|320.89|319.49|321.43|320.03|319.74|318.34|886
1737138300000|2025-01-17 18:25:00|320.91|319.51|321.24|319.84|321.73|320.33|320.91|319.51|817
1737138600000|2025-01-17 18:30:00|321.22|319.82|321.49|320.09|321.64|320.24|320.9|319.5|808
1737138900000|2025-01-17 18:35:00|321.38|319.98|321.93|320.53|322.2|320.8|321.21|319.81|770
1737139200000|2025-01-17 18:40:00|321.94|320.54|322.12|320.72|322.16|320.76|321.62|320.22|785
1737139500000|2025-01-17 18:45:00|322.14|320.74|320.91|319.51|322.15|320.75|320.81|319.41|812
1737139800000|2025-01-17 18:50:00|320.93|319.53|321.52|320.12|321.65|320.25|320.58|319.18|945
1737140100000|2025-01-17 18:55:00|321.54|320.14|321.16|319.76|321.59|320.19|320.92|319.52|866
1737140400000|2025-01-17 19:00:00|321.17|319.77|323.16|321.76|323.42|322.02|321.13|319.73|833
1737140700000|2025-01-17 19:05:00|323.17|321.77|323.46|322.06|323.53|322.13|322.57|321.17|769
1737141000000|2025-01-17 19:10:00|323.48|322.08|324.7|323.3|324.77|323.37|323.38|321.98|823
1737141300000|2025-01-17 19:15:00|324.69|323.29|325.23|323.83|325.58|324.18|324.54|323.14|786
1737141600000|2025-01-17 19:20:00|325.22|323.82|324.51|323.11|325.23|323.83|323.74|322.34|871
1737141900000|2025-01-17 19:25:00|324.42|323.02|324.43|323.03|324.99|323.59|324|322.6|862
1737142200000|2025-01-17 19:30:00|324.44|323.04|323.57|322.17|324.47|323.07|323.12|321.72|887
1737142500000|2025-01-17 19:35:00|323.59|322.19|323.49|322.09|324.74|323.34|323.44|322.04|890
1737142800000|2025-01-17 19:40:00|323.47|322.07|324.84|323.44|324.88|323.48|323.44|322.04|843
1737143100000|2025-01-17 19:45:00|324.83|323.43|324.75|323.35|325.48|324.08|324.43|323.03|791
1737143400000|2025-01-17 19:50:00|324.77|323.37|324.51|323.11|324.97|323.57|324.01|322.61|752
1737143700000|2025-01-17 19:55:00|324.52|323.12|324.26|322.86|324.74|323.34|324.08|322.68|776
1737144000000|2025-01-17 20:00:00|324.33|322.93|325.24|323.84|326.03|324.63|323.49|322.09|898
1737144300000|2025-01-17 20:05:00|325.22|323.82|326.68|325.28|326.7|325.3|325.22|323.82|886
1737144600000|2025-01-17 20:10:00|326.67|325.27|328.26|326.86|328.95|327.55|325.9|324.5|875
1737144900000|2025-01-17 20:15:00|328.27|326.87|329.2|327.8|329.47|328.07|328.12|326.72|825
1737145200000|2025-01-17 20:20:00|329.19|327.79|327.34|325.94|329.37|327.97|327.34|325.94|840
1737145500000|2025-01-17 20:25:00|327.41|326.01|327.08|325.68|328.43|327.03|326.94|325.54|840
1737145800000|2025-01-17 20:30:00|327.09|325.69|326.54|325.14|327.46|326.06|326.23|324.83|908
1737146100000|2025-01-17 20:35:00|326.55|325.15|326.52|325.12|327.93|326.53|326.38|324.98|847
1737146400000|2025-01-17 20:40:00|326.56|325.16|326.44|325.04|327.25|325.85|326.42|325.02|879
1737146700000|2025-01-17 20:45:00|326.47|325.07|327.09|325.69|327.3|325.9|326.47|325.07|772
1737147000000|2025-01-17 20:50:00|327.08|325.68|328.16|326.76|328.41|327.01|326.77|325.37|788
1737147300000|2025-01-17 20:55:00|328.19|326.79|327.4|326|329.1|327.7|327.4|326|841
1737147600000|2025-01-17 21:00:00|327.35|325.95|328.49|327.09|328.95|327.55|327.23|325.83|776
1737147900000|2025-01-17 21:05:00|328.48|327.08|328.84|327.44|328.91|327.51|327.92|326.52|655
1737148200000|2025-01-17 21:10:00|328.85|327.45|328.81|327.41|329.27|327.87|328.7|327.3|593
1737148500000|2025-01-17 21:15:00|328.82|327.42|328.11|326.71|328.88|327.48|327.58|326.18|735
1737148800000|2025-01-17 21:20:00|328.12|326.72|328.87|327.47|328.98|327.58|328.01|326.61|615
1737149100000|2025-01-17 21:25:00|328.88|327.48|329.8|328.4|330.23|328.83|328.81|327.41|724
1737149400000|2025-01-17 21:30:00|329.81|328.41|327.8|326.4|329.84|328.44|327.8|326.4|677
1737149700000|2025-01-17 21:35:00|327.82|326.42|327.62|326.22|328.7|327.3|327.1|325.7|696
1737150000000|2025-01-17 21:40:00|327.64|326.24|327.63|326.23|328.25|326.85|327.31|325.91|536
1737150300000|2025-01-17 21:45:00|327.64|326.24|328.65|327.25|328.71|327.31|327.56|326.16|514
1737150600000|2025-01-17 21:50:00|328.66|327.26|328.53|327.13|328.9|327.5|327.64|326.24|586
1737150900000|2025-01-17 21:55:00|328.52|327.12|329.18|327.78|329.32|327.92|328.31|326.91|448
1737187200000|2025-01-18 08:00:00|312.28|310.88|309.38|307.98|312.32|310.92|309.26|307.86|785
1737187500000|2025-01-18 08:05:00|309.39|307.99|308.14|306.74|310.22|308.82|307.15|305.75|958
1737187800000|2025-01-18 08:10:00|308.13|306.73|310.58|309.18|310.71|309.31|307.76|306.36|902
1737188100000|2025-01-18 08:15:00|310.59|309.19|309.94|308.54|311.26|309.86|309.67|308.27|852
1737188400000|2025-01-18 08:20:00|309.95|308.55|308.87|307.47|309.95|308.55|307.69|306.29|919
1737188700000|2025-01-18 08:25:00|308.88|307.48|311.21|309.81|311.24|309.84|308.75|307.35|818
1737189000000|2025-01-18 08:30:00|311.23|309.83|313.24|311.84|313.73|312.33|310.89|309.49|832
1737189300000|2025-01-18 08:35:00|313.25|311.85|314.09|312.69|314.15|312.75|312.94|311.54|817
1737189600000|2025-01-18 08:40:00|314.07|312.67|313.42|312.02|314.37|312.97|313.37|311.97|766
1737189900000|2025-01-18 08:45:00|313.41|312.01|313.68|312.28|313.87|312.47|312.99|311.59|770
1737190200000|2025-01-18 08:50:00|313.67|312.27|314.05|312.65|314.25|312.85|313.1|311.7|698
1737190500000|2025-01-18 08:55:00|314.03|312.63|314.07|312.67|314.49|313.09|313.61|312.21|564
1737190800000|2025-01-18 09:00:00|314.08|312.68|314.23|312.83|315.02|313.62|313.72|312.32|729
1737191100000|2025-01-18 09:05:00|314.2|312.8|313.55|312.15|314.39|312.99|313.31|311.91|650
1737191400000|2025-01-18 09:10:00|313.54|312.14|313.65|312.25|313.81|312.41|312.97|311.57|571
1737191700000|2025-01-18 09:15:00|313.66|312.26|314.23|312.83|314.34|312.94|313.53|312.13|680
1737192000000|2025-01-18 09:20:00|314.24|312.84|312.03|310.63|314.26|312.86|311.99|310.59|657
1737192300000|2025-01-18 09:25:00|312.05|310.65|313.05|311.65|313.18|311.78|311.96|310.56|660
1737192600000|2025-01-18 09:30:00|313.04|311.64|311.14|309.74|313.26|311.86|310.64|309.24|723
1737192900000|2025-01-18 09:35:00|311.15|309.75|310.64|309.24|311.78|310.38|310.41|309.01|678
1737193200000|2025-01-18 09:40:00|310.65|309.25|311.31|309.91|311.32|309.92|310.63|309.23|750
1737193500000|2025-01-18 09:45:00|311.33|309.93|312.12|310.72|312.15|310.75|311.08|309.68|735
1737193800000|2025-01-18 09:50:00|312.11|310.71|312.07|310.67|312.13|310.73|311.93|310.53|123
1737194100000|2025-01-18 09:55:00|312.85|311.45|313.27|311.87|313.47|312.07|312.64|311.24|574
1737194400000|2025-01-18 10:00:00|313.28|311.88|313.97|312.57|314.14|312.74|312.69|311.29|756
1737194700000|2025-01-18 10:05:00|313.98|312.58|312.91|311.51|314.03|312.63|312.91|311.51|661
1737195000000|2025-01-18 10:10:00|312.9|311.5|311.71|310.31|313.01|311.61|311.4|310|739
1737195300000|2025-01-18 10:15:00|311.67|310.27|311.63|310.23|312.62|311.22|311.52|310.12|784
1737195600000|2025-01-18 10:20:00|311.64|310.24|310.81|309.41|311.64|310.24|310.63|309.23|759
1737195900000|2025-01-18 10:25:00|310.79|309.39|310.45|309.05|311.67|310.27|310|308.6|727
1737196200000|2025-01-18 10:30:00|310.43|309.03|310.02|308.62|310.95|309.55|309.34|307.94|746
1737196500000|2025-01-18 10:35:00|310|308.6|307.82|306.42|310.01|308.61|307.56|306.16|800
1737196800000|2025-01-18 10:40:00|307.81|306.41|308.82|307.42|309.38|307.98|306.66|305.26|842
1737197100000|2025-01-18 10:45:00|308.79|307.39|310.24|308.84|310.29|308.89|307.77|306.37|872
1737197400000|2025-01-18 10:50:00|310.25|308.85|311.78|310.38|311.94|310.54|309.84|308.44|813
1737197700000|2025-01-18 10:55:00|311.77|310.37|311.04|309.64|312.12|310.72|311.04|309.64|804
1737198000000|2025-01-18 11:00:00|311.05|309.65|312.49|311.09|312.63|311.23|310.63|309.23|727
1737198300000|2025-01-18 11:05:00|312.48|311.08|311.25|309.85|312.48|311.08|310.79|309.39|574
1737198600000|2025-01-18 11:10:00|312.39|310.99|311.97|310.57|312.4|311|311.7|310.3|165
1737198900000|2025-01-18 11:15:00|312.67|311.27|314.12|312.72|314.46|313.06|312.56|311.16|738
1737199200000|2025-01-18 11:20:00|314.11|312.71|316.29|314.89|316.32|314.92|313.65|312.25|720
1737199500000|2025-01-18 11:25:00|316.3|314.9|317.26|315.86|319.01|317.61|316.25|314.85|920
1737199800000|2025-01-18 11:30:00|317.24|315.84|316.46|315.06|317.24|315.84|315.97|314.57|861
1737200100000|2025-01-18 11:35:00|316.47|315.07|317.42|316.02|318.4|317|316.23|314.83|815
1737200400000|2025-01-18 11:40:00|317.41|316.01|317.07|315.67|317.84|316.44|316.98|315.58|785
1737200700000|2025-01-18 11:45:00|317.06|315.66|317|315.6|317.35|315.95|316.36|314.96|820
1737201000000|2025-01-18 11:50:00|316.98|315.58|316.84|315.44|317.59|316.19|316.55|315.15|743
1737201300000|2025-01-18 11:55:00|316.86|315.46|317.89|316.49|318.02|316.62|316.72|315.32|691
1737201600000|2025-01-18 12:00:00|317.9|316.5|318.43|317.03|318.48|317.08|316.91|315.51|772
1737201900000|2025-01-18 12:05:00|318.44|317.04|317.98|316.58|318.9|317.5|317.66|316.26|666
1737202200000|2025-01-18 12:10:00|317.99|316.59|318.1|316.7|318.58|317.18|317.99|316.59|633
1737202500000|2025-01-18 12:15:00|318.08|316.68|317.78|316.38|318.9|317.5|317.72|316.32|666
1737202800000|2025-01-18 12:20:00|317.77|316.37|317.91|316.51|317.96|316.56|317.33|315.93|693
1737203100000|2025-01-18 12:25:00|317.89|316.49|317.6|316.2|318.18|316.78|317.04|315.64|680
1737203400000|2025-01-18 12:30:00|317.59|316.19|316.34|314.94|318.33|316.93|316.3|314.9|672
1737203700000|2025-01-18 12:35:00|316.27|314.87|316.73|315.33|317.26|315.86|316.23|314.83|661
1737204000000|2025-01-18 12:40:00|316.75|315.35|316.63|315.23|317.5|316.1|316.6|315.2|651
1737204300000|2025-01-18 12:45:00|316.64|315.24|316.13|314.73|317.1|315.7|316.03|314.63|719
1737204600000|2025-01-18 12:50:00|316.12|314.72|317.54|316.14|317.62|316.22|316.09|314.69|608
1737204900000|2025-01-18 12:55:00|317.55|316.15|317.45|316.05|317.84|316.44|317.12|315.72|603
1737205200000|2025-01-18 13:00:00|317.46|316.06|317.67|316.27|318.32|316.92|317.2|315.8|702
1737205500000|2025-01-18 13:05:00|317.66|316.26|317.29|315.89|317.67|316.27|316.63|315.23|683
1737205800000|2025-01-18 13:10:00|317.31|315.91|317.63|316.23|318.63|317.23|317.31|315.91|651
1737206100000|2025-01-18 13:15:00|317.62|316.22|318.12|316.72|318.47|317.07|317.56|316.16|639
1737206400000|2025-01-18 13:20:00|318.13|316.73|320.04|318.64|320.15|318.75|317.89|316.49|738
1737206700000|2025-01-18 13:25:00|320.07|318.67|320.53|319.13|321.06|319.66|320|318.6|796
1737207000000|2025-01-18 13:30:00|320.55|319.15|321.33|319.93|321.38|319.98|319.76|318.36|791
1737207300000|2025-01-18 13:35:00|321.32|319.92|324.43|323.03|324.51|323.11|321.32|319.92|880
1737207600000|2025-01-18 13:40:00|324.39|322.99|325.03|323.63|325.44|324.04|323.58|322.18|865
1737207900000|2025-01-18 13:45:00|325.05|323.65|324.08|322.68|325.34|323.94|323.33|321.93|865
1737208200000|2025-01-18 13:50:00|324.09|322.69|323.97|322.57|325.09|323.69|323.75|322.35|792
1737208500000|2025-01-18 13:55:00|323.92|322.52|324.63|323.23|324.71|323.31|323.73|322.33|735
1737208800000|2025-01-18 14:00:00|324.7|323.3|322.74|321.34|324.77|323.37|322.61|321.21|831
1737209100000|2025-01-18 14:05:00|322.71|321.31|321.9|320.5|323.42|322.02|321.76|320.36|723
1737209400000|2025-01-18 14:10:00|321.89|320.49|322.05|320.65|323.08|321.68|321.82|320.42|582
1737209700000|2025-01-18 14:15:00|322.06|320.66|322.23|320.83|322.64|321.24|321.2|319.8|621
1737210000000|2025-01-18 14:20:00|322.24|320.84|322.34|320.94|323.75|322.35|321.98|320.58|685
1737210300000|2025-01-18 14:25:00|322.35|320.95|322.99|321.59|323.44|322.04|322.23|320.83|556
1737210600000|2025-01-18 14:30:00|323|321.6|322.88|321.48|323.5|322.1|322.34|320.94|572
1737210900000|2025-01-18 14:35:00|322.87|321.47|320.66|319.26|322.91|321.51|320.58|319.18|753
1737211200000|2025-01-18 14:40:00|320.67|319.27|321.38|319.98|321.58|320.18|320.67|319.27|649
1737211500000|2025-01-18 14:45:00|321.39|319.99|322.16|320.76|322.2|320.8|321.01|319.61|565
1737211800000|2025-01-18 14:50:00|322.14|320.74|321.11|319.71|322.22|320.82|320.57|319.17|582
1737212100000|2025-01-18 14:55:00|321.13|319.73|320.58|319.18|321.16|319.76|320.19|318.79|600
1737212400000|2025-01-18 15:00:00|320.59|319.19|319.88|318.48|320.9|319.5|319.12|317.72|741
1737212700000|2025-01-18 15:05:00|319.86|318.46|320.68|319.28|321.37|319.97|319.81|318.41|694
1737213000000|2025-01-18 15:10:00|320.67|319.27|320.94|319.54|321.69|320.29|320.62|319.22|695
1737213300000|2025-01-18 15:15:00|320.95|319.55|321.86|320.46|321.97|320.57|320.9|319.5|703
1737213600000|2025-01-18 15:20:00|321.87|320.47|321.22|319.82|322.31|320.91|321.11|319.71|793
1737213900000|2025-01-18 15:25:00|321.24|319.84|321.09|319.69|321.53|320.13|320.71|319.31|715
1737214200000|2025-01-18 15:30:00|321.08|319.68|322.04|320.64|322.26|320.86|321.08|319.68|724
1737214500000|2025-01-18 15:35:00|322.03|320.63|322.18|320.78|322.69|321.29|321.96|320.56|687
1737214800000|2025-01-18 15:40:00|322.19|320.79|320.41|319.01|322.19|320.79|320.13|318.73|766
1737215100000|2025-01-18 15:45:00|320.43|319.03|319.75|318.35|321.17|319.77|319.44|318.04|801
1737215400000|2025-01-18 15:50:00|319.79|318.39|320.19|318.79|320.31|318.91|319.12|317.72|819
1737215700000|2025-01-18 15:55:00|320.2|318.8|318.19|316.79|320.2|318.8|318.06|316.66|798
1737216000000|2025-01-18 16:00:00|318.28|316.88|317.32|315.92|319.19|317.79|317.12|315.72|889
1737216300000|2025-01-18 16:05:00|317.31|315.91|315.63|314.23|317.47|316.07|315.43|314.03|954
1737216600000|2025-01-18 16:10:00|315.7|314.3|316.13|314.73|316.46|315.06|315.27|313.87|907
1737216900000|2025-01-18 16:15:00|316.12|314.72|315.26|313.86|316.16|314.76|314.15|312.75|891
1737217200000|2025-01-18 16:20:00|315.28|313.88|317.14|315.74|317.35|315.95|315.25|313.85|846
1737217500000|2025-01-18 16:25:00|317.16|315.76|317.49|316.09|317.54|316.14|316.51|315.11|732
1737217800000|2025-01-18 16:30:00|317.48|316.08|317.71|316.31|318.49|317.09|317.15|315.75|749
1737218100000|2025-01-18 16:35:00|317.66|316.26|315.52|314.12|317.78|316.38|315.51|314.11|827
1737218400000|2025-01-18 16:40:00|315.54|314.14|317.12|315.72|317.27|315.87|314.83|313.43|852
1737218700000|2025-01-18 16:45:00|317.06|315.66|317.26|315.86|317.78|316.38|316.73|315.33|735
1737219000000|2025-01-18 16:50:00|317.24|315.84|314.67|313.27|317.29|315.89|313.96|312.56|859
1737219300000|2025-01-18 16:55:00|314.64|313.24|315|313.6|316.14|314.74|314.54|313.14|854
1737219600000|2025-01-18 17:00:00|314.99|313.59|316.75|315.35|316.79|315.39|314.93|313.53|852
1737219900000|2025-01-18 17:05:00|316.74|315.34|316.36|314.96|317.44|316.04|316.25|314.85|777
1737220200000|2025-01-18 17:10:00|316.39|314.99|316.93|315.53|317.67|316.27|316.35|314.95|818
1737220500000|2025-01-18 17:15:00|316.92|315.52|318.03|316.63|318.03|316.63|316.47|315.07|801
1737220800000|2025-01-18 17:20:00|318.02|316.62|317.5|316.1|318.17|316.77|317.32|315.92|831
1737221100000|2025-01-18 17:25:00|317.51|316.11|317.7|316.3|317.82|316.42|316.78|315.38|849
1737221400000|2025-01-18 17:30:00|317.69|316.29|318.92|317.52|319.48|318.08|317.61|316.21|784
1737221700000|2025-01-18 17:35:00|318.9|317.5|318.13|316.73|318.91|317.51|318.09|316.69|734
1737222000000|2025-01-18 17:40:00|318.12|316.72|317.74|316.34|318.24|316.84|317.41|316.01|758
1737222300000|2025-01-18 17:45:00|317.73|316.33|318.21|316.81|318.3|316.9|317.18|315.78|763
1737222600000|2025-01-18 17:50:00|318.22|316.82|317.65|316.25|318.48|317.08|317.3|315.9|598
1737222900000|2025-01-18 17:55:00|317.64|316.24|316.23|314.83|317.88|316.48|316.21|314.81|652
1737223200000|2025-01-18 18:00:00|316.22|314.82|317.74|316.34|317.77|316.37|316.19|314.79|738
1737223500000|2025-01-18 18:05:00|317.72|316.32|316.75|315.35|318.01|316.61|316.29|314.89|685
1737223800000|2025-01-18 18:10:00|316.78|315.38|317.23|315.83|317.26|315.86|316.55|315.15|646
1737224100000|2025-01-18 18:15:00|317.24|315.84|315.88|314.48|317.5|316.1|315.68|314.28|722
1737224400000|2025-01-18 18:20:00|315.87|314.47|316.62|315.22|316.7|315.3|315.6|314.2|730
1737224700000|2025-01-18 18:25:00|316.61|315.21|318.53|317.13|319.02|317.62|316.58|315.18|809
1737225000000|2025-01-18 18:30:00|318.54|317.14|319.67|318.27|320.16|318.76|318.38|316.98|695
1737225300000|2025-01-18 18:35:00|319.63|318.23|320.99|319.59|321.23|319.83|319.4|318|704
1737225600000|2025-01-18 18:40:00|321.01|319.61|320.53|319.13|321.33|319.93|320.24|318.84|560
1737225900000|2025-01-18 18:45:00|320.52|319.12|320.55|319.15|320.77|319.37|319.9|318.5|669
1737226200000|2025-01-18 18:50:00|320.56|319.16|318.67|317.27|320.76|319.36|318.43|317.03|642
1737226500000|2025-01-18 18:55:00|318.68|317.28|318.75|317.35|319.11|317.71|318.14|316.74|699
1737226800000|2025-01-18 19:00:00|318.73|317.33|318.33|316.93|319.03|317.63|317.85|316.45|672
1737227100000|2025-01-18 19:05:00|318.35|316.95|319.38|317.98|319.79|318.39|318.33|316.93|717
1737227400000|2025-01-18 19:10:00|319.35|317.95|318.85|317.45|319.51|318.11|318.67|317.27|740
1737227700000|2025-01-18 19:15:00|318.82|317.42|320.67|319.27|321.02|319.62|318.82|317.42|779
1737228000000|2025-01-18 19:20:00|320.7|319.3|320.12|318.72|321.36|319.96|320.05|318.65|746
1737228300000|2025-01-18 19:25:00|320.13|318.73|319.78|318.38|320.58|319.18|319.63|318.23|662
1737228600000|2025-01-18 19:30:00|319.8|318.4|320.54|319.14|320.81|319.41|319.8|318.4|786
1737228900000|2025-01-18 19:35:00|320.55|319.15|320.76|319.36|320.77|319.37|319.69|318.29|723
1737229200000|2025-01-18 19:40:00|320.72|319.32|320.58|319.18|320.84|319.44|320.34|318.94|705
1737229500000|2025-01-18 19:45:00|320.59|319.19|321.46|320.06|321.75|320.35|320.42|319.02|721
1737229800000|2025-01-18 19:50:00|321.45|320.05|321.54|320.14|322.32|320.92|321.1|319.7|601
1737230100000|2025-01-18 19:55:00|321.53|320.13|321.84|320.44|321.87|320.47|321.35|319.95|596
1737230400000|2025-01-18 20:00:00|321.82|320.42|321.04|319.64|322.24|320.84|320.85|319.45|730
1737230700000|2025-01-18 20:05:00|321.08|319.68|320.25|318.85|321.27|319.87|319.92|318.52|718
1737231000000|2025-01-18 20:10:00|320.24|318.84|319.49|318.09|320.29|318.89|319.2|317.8|638
1737231300000|2025-01-18 20:15:00|319.48|318.08|319.67|318.27|320.03|318.63|319.32|317.92|748
1737231600000|2025-01-18 20:20:00|319.65|318.25|319.19|317.79|319.77|318.37|318.63|317.23|639
1737231900000|2025-01-18 20:25:00|319.18|317.78|318.52|317.12|319.34|317.94|317.81|316.41|745
1737232200000|2025-01-18 20:30:00|318.5|317.1|320.33|318.93|320.38|318.98|318.43|317.03|755
1737232500000|2025-01-18 20:35:00|320.31|318.91|320.57|319.17|320.79|319.39|319.99|318.59|618
1737232800000|2025-01-18 20:40:00|320.56|319.16|320.62|319.22|320.77|319.37|320.36|318.96|615
1737233100000|2025-01-18 20:45:00|320.59|319.19|320.01|318.61|320.67|319.27|319.07|317.67|719
1737233400000|2025-01-18 20:50:00|320.02|318.62|320.13|318.73|321.37|319.97|320.02|318.62|672
1737233700000|2025-01-18 20:55:00|320.16|318.76|321.23|319.83|321.33|319.93|319.68|318.28|642
1737234000000|2025-01-18 21:00:00|321.24|319.84|321.18|319.78|321.34|319.94|320.44|319.04|706
1737234300000|2025-01-18 21:05:00|321.19|319.79|321.43|320.03|321.92|320.52|320.88|319.48|728
1737234600000|2025-01-18 21:10:00|321.42|320.02|322.13|320.73|322.18|320.78|320.76|319.36|709
1737234900000|2025-01-18 21:15:00|322.14|320.74|322.49|321.09|323.66|322.26|322.11|320.71|784
1737235200000|2025-01-18 21:20:00|322.5|321.1|322.09|320.69|322.65|321.25|321.99|320.59|679
1737235500000|2025-01-18 21:25:00|322.07|320.67|322.97|321.57|323.08|321.68|322.07|320.67|683
1737235800000|2025-01-18 21:30:00|322.98|321.58|322.06|320.66|322.99|321.59|321.86|320.46|606
1737236100000|2025-01-18 21:35:00|322.09|320.69|321.92|320.52|322.09|320.69|321.14|319.74|669
1737236400000|2025-01-18 21:40:00|321.94|320.54|321.22|319.82|321.95|320.55|320.88|319.48|654
1737236700000|2025-01-18 21:45:00|321.2|319.8|321.56|320.16|321.6|320.2|320.64|319.24|714
1737237000000|2025-01-18 21:50:00|321.6|320.2|320.95|319.55|321.95|320.55|320.91|319.51|619
1737237300000|2025-01-18 21:55:00|320.93|319.53|320.5|319.1|321.02|319.62|320.36|318.96|610
1737237600000|2025-01-18 22:00:00|320.49|319.09|320.38|318.98|321.17|319.77|320.21|318.81|685
1737237900000|2025-01-18 22:05:00|320.39|318.99|320.84|319.44|320.92|319.52|320.37|318.97|518
1737238200000|2025-01-18 22:10:00|320.92|319.52|321.22|319.82|321.62|320.22|320.9|319.5|563
1737238500000|2025-01-18 22:15:00|321.23|319.83|321.87|320.47|322.22|320.82|320.75|319.35|620
1737238800000|2025-01-18 22:20:00|321.83|320.43|321.61|320.21|322.06|320.66|321.36|319.96|527
1737239100000|2025-01-18 22:25:00|321.6|320.2|322.64|321.24|322.68|321.28|321.33|319.93|518
1737239400000|2025-01-18 22:30:00|322.65|321.25|323.04|321.64|323.87|322.47|322.62|321.22|714
1737239700000|2025-01-18 22:35:00|323.02|321.62|323.55|322.15|323.62|322.22|322.25|320.85|689
1737240000000|2025-01-18 22:40:00|323.53|322.13|323.39|321.99|323.8|322.4|322.87|321.47|610
1737240300000|2025-01-18 22:45:00|323.4|322|322.53|321.13|323.73|322.33|322.48|321.08|584
1737240600000|2025-01-18 22:50:00|322.54|321.14|323.23|321.83|323.24|321.84|322.24|320.84|485
1737240900000|2025-01-18 22:55:00|323.24|321.84|322.61|321.21|323.24|321.84|322.5|321.1|449
1737241200000|2025-01-18 23:00:00|322.63|321.23|321.66|320.26|322.98|321.58|321.64|320.24|608
1737241500000|2025-01-18 23:05:00|321.68|320.28|322|320.6|322.29|320.89|321.32|319.92|726
1737241800000|2025-01-18 23:10:00|322.03|320.63|322.25|320.85|322.47|321.07|321.46|320.06|593
1737242100000|2025-01-18 23:15:00|322.28|320.88|323.19|321.79|323.19|321.79|321.59|320.19|803
1737242400000|2025-01-18 23:20:00|323.18|321.78|323.31|321.91|324.08|322.68|323.07|321.67|787
1737242700000|2025-01-18 23:25:00|323.3|321.9|326.42|325.02|326.49|325.09|323.29|321.89|770
1737243000000|2025-01-18 23:30:00|326.43|325.03|326.02|324.62|328.44|327.04|326.02|324.62|873
1737243300000|2025-01-18 23:35:00|326.01|324.61|328.11|326.71|328.35|326.95|325.41|324.01|925
1737243600000|2025-01-18 23:40:00|328.15|326.75|328.88|327.48|328.89|327.49|327.95|326.55|920
1737243900000|2025-01-18 23:45:00|328.87|327.47|328.55|327.15|328.95|327.55|327.98|326.58|894
1737244200000|2025-01-18 23:50:00|328.57|327.17|329.13|327.73|329.49|328.09|327.6|326.2|853
1737244500000|2025-01-18 23:55:00|329.12|327.72|327.5|326.1|329.17|327.77|327.43|326.03|848
1737244800000|2025-01-19 00:00:00|327.49|326.09|326.5|325.1|327.52|326.12|325.86|324.46|894
1737245100000|2025-01-19 00:05:00|326.49|325.09|326.04|324.64|327.09|325.69|325.66|324.26|851
1737245400000|2025-01-19 00:10:00|326.01|324.61|324.45|323.05|326.05|324.65|324.32|322.92|783
1737245700000|2025-01-19 00:15:00|324.43|323.03|323.96|322.56|325|323.6|323.94|322.54|810
1737246000000|2025-01-19 00:20:00|323.95|322.55|323.74|322.34|324.16|322.76|323|321.6|843
1737246300000|2025-01-19 00:25:00|323.72|322.32|324.68|323.28|324.79|323.39|323.32|321.92|865
1737246600000|2025-01-19 00:30:00|324.69|323.29|323.85|322.45|325.23|323.83|323.83|322.43|801
1737246900000|2025-01-19 00:35:00|323.84|322.44|324.46|323.06|324.48|323.08|323.57|322.17|771
1737247200000|2025-01-19 00:40:00|324.44|323.04|325.4|324|325.64|324.24|324.34|322.94|770
1737247500000|2025-01-19 00:45:00|325.41|324.01|325.95|324.55|326.61|325.21|325.39|323.99|725
1737247800000|2025-01-19 00:50:00|325.91|324.51|326.74|325.34|327.05|325.65|325.54|324.14|794
1737248100000|2025-01-19 00:55:00|326.75|325.35|327.47|326.07|327.99|326.59|326.73|325.33|837
1737248400000|2025-01-19 01:00:00|327.46|326.06|326.69|325.29|327.48|326.08|325.72|324.32|853
1737248700000|2025-01-19 01:05:00|326.75|325.35|326.12|324.72|326.85|325.45|325.77|324.37|878
1737249000000|2025-01-19 01:10:00|326.14|324.74|325.81|324.41|326.26|324.86|325.05|323.65|840
1737249300000|2025-01-19 01:15:00|325.84|324.44|326.5|325.1|327.07|325.67|325.81|324.41|872
1737249600000|2025-01-19 01:20:00|326.49|325.09|325.03|323.63|326.5|325.1|324.98|323.58|699
1737249900000|2025-01-19 01:25:00|325.38|323.98|325.77|324.37|325.78|324.38|324.99|323.59|249
1737250200000|2025-01-19 01:30:00|327.69|326.29|328.32|326.92|328.32|326.92|326.1|324.7|839
1737250500000|2025-01-19 01:35:00|328.29|326.89|328.7|327.3|329.1|327.7|328.06|326.66|843
1737250800000|2025-01-19 01:40:00|328.71|327.31|328|326.6|329.08|327.68|327.93|326.53|789
1737251100000|2025-01-19 01:45:00|328.02|326.62|329.09|327.69|329.18|327.78|327.6|326.2|809
1737251400000|2025-01-19 01:50:00|329.11|327.71|329.64|328.24|329.77|328.37|328.94|327.54|848
1737251700000|2025-01-19 01:55:00|329.65|328.25|328.54|327.14|329.66|328.26|328.17|326.77|840
1737252000000|2025-01-19 02:00:00|328.52|327.12|328.46|327.06|329.32|327.92|327.95|326.55|764
1737252300000|2025-01-19 02:05:00|328.48|327.08|328.27|326.87|329.04|327.64|327.69|326.29|788
1737252600000|2025-01-19 02:10:00|328.32|326.92|328.48|327.08|329.04|327.64|328.03|326.63|771
1737252900000|2025-01-19 02:15:00|328.5|327.1|327.24|325.84|328.69|327.29|327.1|325.7|741
1737253200000|2025-01-19 02:20:00|327.25|325.85|327.7|326.3|327.93|326.53|327.08|325.68|724
1737253500000|2025-01-19 02:25:00|327.69|326.29|327.52|326.12|327.87|326.47|327.04|325.64|763
1737253800000|2025-01-19 02:30:00|327.5|326.1|326.81|325.41|327.53|326.13|326.32|324.92|810
1737254100000|2025-01-19 02:35:00|326.82|325.42|328.2|326.8|328.23|326.83|326.75|325.35|773
1737254400000|2025-01-19 02:40:00|328.19|326.79|326.89|325.49|328.37|326.97|326.89|325.49|596
1737254700000|2025-01-19 02:45:00|326.91|325.51|326.49|325.09|327.44|326.04|326.39|324.99|720
1737255000000|2025-01-19 02:50:00|326.48|325.08|326|324.6|326.56|325.16|325.69|324.29|749
1737255300000|2025-01-19 02:55:00|326.04|324.64|326.1|324.7|326.32|324.92|325.65|324.25|628
1737255600000|2025-01-19 03:00:00|326.14|324.74|326.93|325.53|326.97|325.57|326.14|324.74|671
1737255900000|2025-01-19 03:05:00|326.94|325.54|326.1|324.7|327.01|325.61|325.8|324.4|603
1737256200000|2025-01-19 03:10:00|326.09|324.69|324.99|323.59|326.1|324.7|324.89|323.49|641
1737256500000|2025-01-19 03:15:00|324.98|323.58|325.48|324.08|325.51|324.11|324.57|323.17|672
1737256800000|2025-01-19 03:20:00|325.49|324.09|324.49|323.09|325.86|324.46|324.33|322.93|619
1737257100000|2025-01-19 03:25:00|324.47|323.07|324.41|323.01|324.53|323.13|323.93|322.53|701
1737257400000|2025-01-19 03:30:00|324.36|322.96|324.92|323.52|325.25|323.85|324.35|322.95|612
1737257700000|2025-01-19 03:35:00|324.96|323.56|325.34|323.94|326.01|324.61|324.84|323.44|631
1737258000000|2025-01-19 03:40:00|325.36|323.96|324.97|323.57|325.44|324.04|324.71|323.31|660
1737258300000|2025-01-19 03:45:00|324.95|323.55|325.84|324.44|325.98|324.58|324.69|323.29|623
1737258600000|2025-01-19 03:50:00|325.79|324.39|326.07|324.67|326.3|324.9|325.79|324.39|566
1737258900000|2025-01-19 03:55:00|326.08|324.68|325.65|324.25|326.44|325.04|325.49|324.09|613
1737259200000|2025-01-19 04:00:00|325.63|324.23|323.63|322.23|325.81|324.41|323.15|321.75|775
1737259500000|2025-01-19 04:05:00|323.64|322.24|323.23|321.83|324.36|322.96|323.23|321.83|715
1737259800000|2025-01-19 04:10:00|323.26|321.86|322.71|321.31|323.45|322.05|322.65|321.25|825
1737260100000|2025-01-19 04:15:00|322.7|321.3|321.65|320.25|323.12|321.72|320.8|319.4|900
1737260400000|2025-01-19 04:20:00|321.58|320.18|321.44|320.04|322.24|320.84|321.29|319.89|940
1737260700000|2025-01-19 04:25:00|321.41|320.01|321.83|320.43|322.08|320.68|321.41|320.01|764
1737261000000|2025-01-19 04:30:00|321.81|320.41|320.89|319.49|321.88|320.48|320.37|318.97|835
1737261300000|2025-01-19 04:35:00|320.86|319.46|321.48|320.08|321.48|320.08|320.5|319.1|846
1737261600000|2025-01-19 04:40:00|321.47|320.07|320.66|319.26|321.52|320.12|320.41|319.01|823
1737261900000|2025-01-19 04:45:00|320.68|319.28|321.01|319.61|321.45|320.05|320.4|319|842
1737262200000|2025-01-19 04:50:00|321|319.6|320.21|318.81|321.38|319.98|320.18|318.78|841
1737262500000|2025-01-19 04:55:00|320.22|318.82|319|317.6|320.22|318.82|319|317.6|819
1737262800000|2025-01-19 05:00:00|318.93|317.53|318.98|317.58|319.65|318.25|318.47|317.07|882
1737263100000|2025-01-19 05:05:00|318.97|317.57|318.85|317.45|319.66|318.26|318.67|317.27|830
1737263400000|2025-01-19 05:10:00|318.84|317.44|317.87|316.47|319.16|317.76|317.7|316.3|777
1737263700000|2025-01-19 05:15:00|317.88|316.48|319.75|318.35|319.77|318.37|317.77|316.37|813
1737264000000|2025-01-19 05:20:00|319.74|318.34|320.11|318.71|320.41|319.01|319.74|318.34|680
1737264300000|2025-01-19 05:25:00|320.12|318.72|319.69|318.29|320.12|318.72|319.44|318.04|596
1737264600000|2025-01-19 05:30:00|319.7|318.3|319.62|318.22|320.08|318.68|319.35|317.95|526
1737264900000|2025-01-19 05:35:00|319.63|318.23|319.57|318.17|319.77|318.37|319.37|317.97|575
1737265200000|2025-01-19 05:40:00|319.55|318.15|319.25|317.85|319.63|318.23|318.7|317.3|625
1737265500000|2025-01-19 05:45:00|319.26|317.86|320.26|318.86|320.26|318.86|319.26|317.86|493
1737265800000|2025-01-19 05:50:00|320.28|318.88|321.29|319.89|321.31|319.91|320.26|318.86|646
1737266100000|2025-01-19 05:55:00|321.31|319.91|320.95|319.55|321.36|319.96|320.71|319.31|554
1737266400000|2025-01-19 06:00:00|320.96|319.56|320.91|319.51|321.18|319.78|320.55|319.15|630
1737266700000|2025-01-19 06:05:00|320.94|319.54|321.86|320.46|322.18|320.78|320.71|319.31|643
1737267000000|2025-01-19 06:10:00|321.87|320.47|321.74|320.34|321.95|320.55|321.25|319.85|495
1737267300000|2025-01-19 06:15:00|321.73|320.33|321.84|320.44|322.27|320.87|321.73|320.33|597
1737267600000|2025-01-19 06:20:00|321.85|320.45|321.18|319.78|321.97|320.57|320.45|319.05|666
1737267900000|2025-01-19 06:25:00|321.14|319.74|321.73|320.33|321.87|320.47|321.08|319.68|665
1737268200000|2025-01-19 06:30:00|321.77|320.37|320.93|319.53|321.8|320.4|320.87|319.47|606
1737268500000|2025-01-19 06:35:00|320.92|319.52|322.02|320.62|322.08|320.68|320.9|319.5|516
1737268800000|2025-01-19 06:40:00|322.03|320.63|322.21|320.81|322.62|321.22|321.93|320.53|627
1737269100000|2025-01-19 06:45:00|322.23|320.83|322.2|320.8|322.76|321.36|322.05|320.65|528
1737269400000|2025-01-19 06:50:00|322.19|320.79|321.5|320.1|322.3|320.9|321.36|319.96|654
1737269700000|2025-01-19 06:55:00|321.53|320.13|320.8|319.4|321.55|320.15|320.65|319.25|631
1737270000000|2025-01-19 07:00:00|320.81|319.41|320.92|319.52|321.34|319.94|320.19|318.79|718
1737270300000|2025-01-19 07:05:00|320.93|319.53|319.86|318.46|321.12|319.72|319.72|318.32|634
1737270600000|2025-01-19 07:10:00|319.83|318.43|319.92|318.52|320.22|318.82|319.7|318.3|607
1737270900000|2025-01-19 07:15:00|319.96|318.56|319.11|317.71|319.98|318.58|318.98|317.58|615
1737271200000|2025-01-19 07:20:00|319.09|317.69|318.21|316.81|319.14|317.74|317.69|316.29|753
1737271500000|2025-01-19 07:25:00|318.22|316.82|318.4|317|318.74|317.34|317.97|316.57|742
1737271800000|2025-01-19 07:30:00|318.39|316.99|319.62|318.22|319.72|318.32|318.38|316.98|692
1737272100000|2025-01-19 07:35:00|319.59|318.19|320.13|318.73|320.25|318.85|319.18|317.78|687
1737272400000|2025-01-19 07:40:00|320.12|318.72|319.39|317.99|320.44|319.04|319.39|317.99|609
1737272700000|2025-01-19 07:45:00|319.42|318.02|319.93|318.53|320.09|318.69|319.24|317.84|684
1737273000000|2025-01-19 07:50:00|319.94|318.54|318.78|317.38|320.11|318.71|318.73|317.33|545
1737273300000|2025-01-19 07:55:00|318.75|317.35|318.67|317.27|318.87|317.47|318.46|317.06|610
1737273600000|2025-01-19 08:00:00|318.68|317.28|317.41|316.01|318.68|317.28|316.87|315.47|763
1737273900000|2025-01-19 08:05:00|317.4|316|317.57|316.17|317.89|316.49|317|315.6|681
1737274200000|2025-01-19 08:10:00|317.59|316.19|316.38|314.98|317.86|316.46|316.26|314.86|744
1737274500000|2025-01-19 08:15:00|316.35|314.95|315.01|313.61|316.7|315.3|314.23|312.83|910
1737274800000|2025-01-19 08:20:00|315.05|313.65|314.88|313.48|315.49|314.09|313.99|312.59|904
1737275100000|2025-01-19 08:25:00|314.89|313.49|313.55|312.15|315.05|313.65|313.38|311.98|839
1737275400000|2025-01-19 08:30:00|313.63|312.23|315.1|313.7|315.45|314.05|313.4|312|869
1737275700000|2025-01-19 08:35:00|315.09|313.69|315.44|314.04|316.2|314.8|314.03|312.63|894
1737276000000|2025-01-19 08:40:00|315.43|314.03|314.7|313.3|315.76|314.36|314.55|313.15|836
1737276300000|2025-01-19 08:45:00|314.72|313.32|311.98|310.58|314.79|313.39|311.75|310.35|982
1737276600000|2025-01-19 08:50:00|312.02|310.62|314.48|313.08|314.55|313.15|311.93|310.53|918
1737276900000|2025-01-19 08:55:00|314.51|313.11|313.34|311.94|314.64|313.24|313.27|311.87|888
1737277200000|2025-01-19 09:00:00|313.23|311.83|312.05|310.65|313.23|311.83|311.19|309.79|719
1737277500000|2025-01-19 09:05:00|312.02|310.62|310.29|308.89|312.05|310.65|309.62|308.22|709
1737277800000|2025-01-19 09:10:00|310.3|308.9|309.43|308.03|310.63|309.23|309.1|307.7|805
1737278100000|2025-01-19 09:15:00|309.49|308.09|308.6|307.2|309.53|308.13|307.24|305.84|659
1737278400000|2025-01-19 09:20:00|308.62|307.22|306.26|304.86|308.85|307.45|305.78|304.38|843
1737278700000|2025-01-19 09:25:00|306.23|304.83|311.07|309.67|312.12|310.72|306.17|304.77|746
1737279000000|2025-01-19 09:30:00|311.04|309.64|311.42|310.02|311.55|310.15|310.01|308.61|885
1737279300000|2025-01-19 09:35:00|311.41|310.01|311.21|309.81|312.36|310.96|310.1|308.7|699
1737279600000|2025-01-19 09:40:00|311.23|309.83|312.64|311.24|312.66|311.26|310.87|309.47|546
1737279900000|2025-01-19 09:45:00|312.74|311.34|313.66|312.26|313.91|312.51|311.76|310.36|873
1737280200000|2025-01-19 09:50:00|313.65|312.25|314.79|313.39|314.79|313.39|312.99|311.59|851
1737280500000|2025-01-19 09:55:00|314.78|313.38|314.23|312.83|314.79|313.39|313.83|312.43|788
1737280800000|2025-01-19 10:00:00|314.19|312.79|312.61|311.21|314.26|312.86|312.6|311.2|837
1737281100000|2025-01-19 10:05:00|312.56|311.16|311.46|310.06|312.9|311.5|311.15|309.75|807
1737281400000|2025-01-19 10:10:00|311.43|310.03|312.73|311.33|313.21|311.81|311.37|309.97|827
1737281700000|2025-01-19 10:15:00|312.74|311.34|312.54|311.14|313.46|312.06|312.17|310.77|866
1737282000000|2025-01-19 10:20:00|312.59|311.19|311.64|310.24|313.1|311.7|311.55|310.15|855
1737282300000|2025-01-19 10:25:00|311.63|310.23|311.81|310.41|311.95|310.55|310.94|309.54|846
1737282600000|2025-01-19 10:30:00|311.79|310.39|311.78|310.38|312.62|311.22|311.59|310.19|819
1737282900000|2025-01-19 10:35:00|311.8|310.4|311.62|310.22|312.47|311.07|311.4|310|843
1737283200000|2025-01-19 10:40:00|311.61|310.21|312.67|311.27|313.05|311.65|311.51|310.11|844
1737283500000|2025-01-19 10:45:00|312.72|311.32|313.95|312.55|314.09|312.69|312.22|310.82|839
1737283800000|2025-01-19 10:50:00|313.93|312.53|311.99|310.59|314.27|312.87|311.95|310.55|822
1737284100000|2025-01-19 10:55:00|312.03|310.63|312.16|310.76|312.56|311.16|311.78|310.38|849
1737284400000|2025-01-19 11:00:00|312.17|310.77|310.6|309.2|312.57|311.17|310.45|309.05|739
1737284700000|2025-01-19 11:05:00|310.7|309.3|310.93|309.53|311.08|309.68|309.78|308.38|873
1737285000000|2025-01-19 11:10:00|310.96|309.56|309.27|307.87|311.06|309.66|308.98|307.58|847
1737285300000|2025-01-19 11:15:00|309.28|307.88|310.3|308.9|310.34|308.94|308.62|307.22|777
1737285600000|2025-01-19 11:20:00|310.32|308.92|310.38|308.98|310.98|309.58|310.25|308.85|768
1737285900000|2025-01-19 11:25:00|310.37|308.97|308.22|306.82|310.4|309|308.14|306.74|778
1737286200000|2025-01-19 11:30:00|308.25|306.85|308.04|306.64|308.87|307.47|307.62|306.22|782
1737286500000|2025-01-19 11:35:00|308.05|306.65|306.78|305.38|308.05|306.65|306.71|305.31|817
1737286800000|2025-01-19 11:40:00|306.79|305.39|307.68|306.28|307.7|306.3|306.32|304.92|951
1737287100000|2025-01-19 11:45:00|307.7|306.3|307.99|306.59|308.52|307.12|306.72|305.32|970
1737287400000|2025-01-19 11:50:00|307.97|306.57|305.07|303.67|307.98|306.58|305.03|303.63|963
1737287700000|2025-01-19 11:55:00|305.09|303.69|305.96|304.56|306.62|305.22|304.12|302.72|997
1737288000000|2025-01-19 12:00:00|305.83|304.43|309.23|307.83|309.41|308.01|305.82|304.42|939
1737288300000|2025-01-19 12:05:00|309.21|307.81|310.09|308.69|310.38|308.98|308.88|307.48|974
1737288600000|2025-01-19 12:10:00|310.08|308.68|310.36|308.96|310.55|309.15|309.14|307.74|884
1737288900000|2025-01-19 12:15:00|310.37|308.97|309.35|307.95|310.92|309.52|308.63|307.23|906
1737289200000|2025-01-19 12:20:00|309.4|308|310.01|308.61|310.43|309.03|309.07|307.67|847
1737289500000|2025-01-19 12:25:00|309.94|308.54|309.21|307.81|310.76|309.36|309.13|307.73|845
1737289800000|2025-01-19 12:30:00|309.24|307.84|310.17|308.77|310.57|309.17|308.76|307.36|871
1737290100000|2025-01-19 12:35:00|310.19|308.79|311.51|310.11|311.62|310.22|310.12|308.72|780
1737290400000|2025-01-19 12:40:00|311.5|310.1|310.36|308.96|311.65|310.25|309.95|308.55|711
1737290700000|2025-01-19 12:45:00|310.35|308.95|310.72|309.32|310.93|309.53|309.74|308.34|811
1737291000000|2025-01-19 12:50:00|310.71|309.31|310.68|309.28|311.14|309.74|310.11|308.71|854
1737291300000|2025-01-19 12:55:00|310.69|309.29|311.44|310.04|311.64|310.24|310.48|309.08|687
1737291600000|2025-01-19 13:00:00|311.47|310.07|311.84|310.44|312.23|310.83|310.64|309.24|859
1737291900000|2025-01-19 13:05:00|311.81|310.41|312.22|310.82|312.73|311.33|311.56|310.16|861
1737292200000|2025-01-19 13:10:00|312.28|310.88|311.01|309.61|312.28|310.88|310.53|309.13|819
1737292500000|2025-01-19 13:15:00|310.98|309.58|311.11|309.71|311.14|309.74|310.25|308.85|926
1737292800000|2025-01-19 13:20:00|311.13|309.73|311.5|310.1|311.85|310.45|310.72|309.32|825
1737293100000|2025-01-19 13:25:00|311.54|310.14|312.38|310.98|312.53|311.13|311.46|310.06|716
1737293400000|2025-01-19 13:30:00|312.36|310.96|312.95|311.55|313.24|311.84|311.69|310.29|792
1737293700000|2025-01-19 13:35:00|312.96|311.56|313.18|311.78|313.39|311.99|312.48|311.08|819
1737294000000|2025-01-19 13:40:00|313.17|311.77|313.25|311.85|313.28|311.88|312.26|310.86|722
1737294300000|2025-01-19 13:45:00|313.26|311.86|312.03|310.63|313.49|312.09|312|310.6|744
1737294600000|2025-01-19 13:50:00|312.04|310.64|312.22|310.82|312.45|311.05|311.52|310.12|810
1737294900000|2025-01-19 13:55:00|312.21|310.81|313.89|312.49|314.04|312.64|312.1|310.7|907
1737295200000|2025-01-19 14:00:00|313.91|312.51|312.85|311.45|313.99|312.59|312.66|311.26|796
1737295500000|2025-01-19 14:05:00|312.84|311.44|313.24|311.84|313.31|311.91|312.09|310.69|730
1737295800000|2025-01-19 14:10:00|313.2|311.8|312.89|311.49|313.67|312.27|312.53|311.13|648
1737296100000|2025-01-19 14:15:00|312.9|311.5|315.04|313.64|315.97|314.57|312.9|311.5|672
1737296400000|2025-01-19 14:20:00|314.98|313.58|314.13|312.73|315.68|314.28|313.67|312.27|762
1737296700000|2025-01-19 14:25:00|314.12|312.72|315.42|314.02|315.43|314.03|313.75|312.35|656
1737297000000|2025-01-19 14:30:00|315.49|314.09|314.56|313.16|315.71|314.31|313.25|311.85|906
1737297300000|2025-01-19 14:35:00|314.55|313.15|314.99|313.59|315.48|314.08|314.46|313.06|913
1737297600000|2025-01-19 14:40:00|314.91|313.51|314.24|312.84|314.91|313.51|313.42|312.02|881
1737297900000|2025-01-19 14:45:00|314.23|312.83|313.76|312.36|314.23|312.83|313.06|311.66|892
1737298200000|2025-01-19 14:50:00|313.75|312.35|313.91|312.51|314.79|313.39|313.68|312.28|832
1737298500000|2025-01-19 14:55:00|313.92|312.52|314.58|313.18|315.03|313.63|313.7|312.3|820
1737298800000|2025-01-19 15:00:00|314.61|313.21|314.17|312.77|315.48|314.08|314|312.6|841
1737299100000|2025-01-19 15:05:00|314.19|312.79|315.71|314.31|316.1|314.7|313.95|312.55|921
1737299400000|2025-01-19 15:10:00|315.65|314.25|314.85|313.45|316.46|315.06|314.74|313.34|874
1737299700000|2025-01-19 15:15:00|314.86|313.46|312.76|311.36|315.09|313.69|312.1|310.7|927
1737300000000|2025-01-19 15:20:00|312.75|311.35|313.32|311.92|313.58|312.18|312.69|311.29|891
1737300300000|2025-01-19 15:25:00|313.34|311.94|314.24|312.84|314.43|313.03|313.15|311.75|746
1737300600000|2025-01-19 15:30:00|314.23|312.83|315.29|313.89|315.36|313.96|313.91|312.51|840
1737300900000|2025-01-19 15:35:00|315.3|313.9|314.94|313.54|315.61|314.21|314.73|313.33|746
1737301200000|2025-01-19 15:40:00|314.92|313.52|314.51|313.11|314.93|313.53|314.39|312.99|767
1737301500000|2025-01-19 15:45:00|314.48|313.08|315.52|314.12|315.65|314.25|314.12|312.72|759
1737301800000|2025-01-19 15:50:00|315.54|314.14|314.96|313.56|315.55|314.15|314.89|313.49|764
1737302100000|2025-01-19 15:55:00|314.89|313.49|315.39|313.99|315.57|314.17|314.76|313.36|688
1737302400000|2025-01-19 16:00:00|315.32|313.92|314.22|312.82|315.57|314.17|314.19|312.79|885
1737302700000|2025-01-19 16:05:00|314.17|312.77|316.19|314.79|316.51|315.11|314.17|312.77|779
1737303000000|2025-01-19 16:10:00|316.18|314.78|317.58|316.18|317.62|316.22|316.11|314.71|745
1737303300000|2025-01-19 16:15:00|317.63|316.23|317.07|315.67|318.37|316.97|316.83|315.43|765
1737303600000|2025-01-19 16:20:00|317.1|315.7|316.94|315.54|317.3|315.9|316.49|315.09|823
1737303900000|2025-01-19 16:25:00|316.96|315.56|317.73|316.33|318.03|316.63|316.73|315.33|697
1737304200000|2025-01-19 16:30:00|317.74|316.34|316.47|315.07|317.88|316.48|316.19|314.79|824
1737304500000|2025-01-19 16:35:00|316.48|315.08|316.69|315.29|316.84|315.44|316|314.6|753
1737304800000|2025-01-19 16:40:00|316.68|315.28|316.52|315.12|316.95|315.55|316.35|314.95|741
1737305100000|2025-01-19 16:45:00|316.51|315.11|316.82|315.42|317.41|316.01|315.92|314.52|745
1737305400000|2025-01-19 16:50:00|316.81|315.41|315.02|313.62|317.07|315.67|313.53|312.13|775
1737305700000|2025-01-19 16:55:00|315.01|313.61|315.24|313.84|315.37|313.97|314.35|312.95|811
1737306000000|2025-01-19 17:00:00|315.22|313.82|315.28|313.88|315.48|314.08|314.39|312.99|783
1737306300000|2025-01-19 17:05:00|315.29|313.89|315.1|313.7|315.39|313.99|314.17|312.77|663
1737306600000|2025-01-19 17:10:00|315.12|313.72|313.99|312.59|315.47|314.07|313.9|312.5|816
1737306900000|2025-01-19 17:15:00|314.03|312.63|313.44|312.04|314.34|312.94|313.4|312|809
1737307200000|2025-01-19 17:20:00|313.48|312.08|313.95|312.55|314.13|312.73|313.34|311.94|720
1737307500000|2025-01-19 17:25:00|313.96|312.56|314.25|312.85|314.65|313.25|313.76|312.36|779
1737307800000|2025-01-19 17:30:00|314.26|312.86|313.87|312.47|314.49|313.09|313.34|311.94|758
1737308100000|2025-01-19 17:35:00|313.86|312.46|315.72|314.32|315.73|314.33|313.58|312.18|780
1737308400000|2025-01-19 17:40:00|315.7|314.3|316.4|315|316.43|315.03|315.63|314.23|668
1737308700000|2025-01-19 17:45:00|316.38|314.98|315.94|314.54|317.2|315.8|315.7|314.3|684
1737309000000|2025-01-19 17:50:00|315.92|314.52|316.4|315|316.81|315.41|315.68|314.28|725
1737309300000|2025-01-19 17:55:00|316.41|315.01|316.48|315.08|316.62|315.22|316.12|314.72|762
1737309600000|2025-01-19 18:00:00|316.46|315.06|316.23|314.83|316.7|315.3|316.2|314.8|692
1737309900000|2025-01-19 18:05:00|316.24|314.84|316.19|314.79|316.27|314.87|315.35|313.95|585
1737310200000|2025-01-19 18:10:00|316.2|314.8|316.77|315.37|316.86|315.46|316.19|314.79|661
1737310500000|2025-01-19 18:15:00|316.75|315.35|316.37|314.97|316.75|315.35|315.8|314.4|648
1737310800000|2025-01-19 18:20:00|316.35|314.95|315.8|314.4|316.46|315.06|315.36|313.96|712
1737311100000|2025-01-19 18:25:00|315.77|314.37|316|314.6|316.3|314.9|315.49|314.09|679
1737311400000|2025-01-19 18:30:00|315.99|314.59|315.41|314.01|316.12|314.72|315.32|313.92|688
1737311700000|2025-01-19 18:35:00|315.43|314.03|315.62|314.22|315.68|314.28|315.04|313.64|608
1737312000000|2025-01-19 18:40:00|315.63|314.23|315.83|314.43|316.24|314.84|315.61|314.21|597
1737312300000|2025-01-19 18:45:00|315.8|314.4|317.1|315.7|317.17|315.77|315.64|314.24|524
1737312600000|2025-01-19 18:50:00|317.06|315.66|316.8|315.4|317.47|316.07|316.36|314.96|745
1737312900000|2025-01-19 18:55:00|316.79|315.39|317.49|316.09|317.75|316.35|316.79|315.39|696
1737313200000|2025-01-19 19:00:00|317.45|316.05|316.59|315.19|317.46|316.06|316.54|315.14|568
1737313500000|2025-01-19 19:05:00|316.58|315.18|316.96|315.56|317.04|315.64|316.51|315.11|501
1737313800000|2025-01-19 19:10:00|316.98|315.58|317.45|316.05|317.71|316.31|316.93|315.53|558
1737314100000|2025-01-19 19:15:00|317.46|316.06|318.08|316.68|318.21|316.81|317.41|316.01|614
1737314400000|2025-01-19 19:20:00|318.07|316.67|318.76|317.36|318.94|317.54|317.92|316.52|502
1737314700000|2025-01-19 19:25:00|318.77|317.37|319.42|318.02|319.47|318.07|318.13|316.73|624
1737315000000|2025-01-19 19:30:00|319.43|318.03|319.86|318.46|319.87|318.47|318.78|317.38|677
1737315300000|2025-01-19 19:35:00|319.87|318.47|320.6|319.2|320.64|319.24|319.66|318.26|679
1737315600000|2025-01-19 19:40:00|320.62|319.22|320.79|319.39|320.79|319.39|319.35|317.95|666
1737315900000|2025-01-19 19:45:00|320.78|319.38|321.61|320.21|322.27|320.87|320.5|319.1|697
1737316200000|2025-01-19 19:50:00|321.62|320.22|323.02|321.62|323.1|321.7|321.16|319.76|764
1737316500000|2025-01-19 19:55:00|323.03|321.63|322.94|321.54|323.04|321.64|321.95|320.55|672
1737316800000|2025-01-19 20:00:00|322.93|321.53|323.27|321.87|324.13|322.73|322.93|321.53|778
1737317100000|2025-01-19 20:05:00|323.26|321.86|322.79|321.39|323.57|322.17|322.51|321.11|806
1737317400000|2025-01-19 20:10:00|322.77|321.37|321|319.6|322.82|321.42|320.93|319.53|752
1737317700000|2025-01-19 20:15:00|321.05|319.65|320.17|318.77|321.15|319.75|320.04|318.64|793
1737318000000|2025-01-19 20:20:00|320.16|318.76|320.13|318.73|320.53|319.13|319.85|318.45|637
1737318300000|2025-01-19 20:25:00|320.12|318.72|319.73|318.33|320.4|319|319.58|318.18|626
1737318600000|2025-01-19 20:30:00|319.74|318.34|319.85|318.45|320.59|319.19|319.41|318.01|644
1737318900000|2025-01-19 20:35:00|319.86|318.46|320.37|318.07|320.41|318.71|319.24|317.84|654
1737319200000|2025-01-19 20:40:00|320.36|318.06|321.06|318.76|321.59|319.29|319.8|317.5|661
1737319500000|2025-01-19 20:45:00|321.07|318.77|320.28|317.98|321.47|319.17|320.28|317.98|711
1737319800000|2025-01-19 20:50:00|320.22|317.92|319.4|317.1|320.22|317.92|318.89|316.59|822
1737320100000|2025-01-19 20:55:00|319.39|317.09|319.48|317.18|319.86|317.56|319.19|316.89|747
1737320400000|2025-01-19 21:00:00|319.41|317.11|316.64|314.34|319.69|317.39|316.57|314.27|839
1737320700000|2025-01-19 21:05:00|316.6|314.3|318.82|316.52|318.89|316.59|316.57|314.27|849
1737321000000|2025-01-19 21:10:00|318.79|316.49|318.73|316.43|319.42|317.12|318.42|316.12|774
1737321300000|2025-01-19 21:15:00|318.65|316.35|318.31|316.01|319.07|316.77|317.82|315.52|530
1737321600000|2025-01-19 21:20:00|318.3|316|316.88|314.58|318.49|316.19|316.88|314.58|549
1737321900000|2025-01-19 21:25:00|316.89|314.59|312.04|309.74|316.89|314.59|310.71|308.41|844
1737322200000|2025-01-19 21:30:00|312.08|309.78|313.33|311.03|314.06|311.76|311.33|309.03|980
1737322500000|2025-01-19 21:35:00|313.25|310.95|313.6|311.3|314.54|312.24|312.64|310.34|914
1737322800000|2025-01-19 21:40:00|313.61|311.31|310.64|308.34|313.8|311.5|310.63|308.33|687
1737323100000|2025-01-19 21:45:00|310.62|308.32|309.21|306.91|311.46|309.16|308.23|305.93|917
1737323400000|2025-01-19 21:50:00|309.19|306.89|308.1|305.8|310.85|308.55|308.09|305.79|862
1737323700000|2025-01-19 21:55:00|308.11|305.81|307.61|305.31|309.99|307.69|307.47|305.17|913
1737324000000|2025-01-19 22:00:00|307.54|305.24|309.67|308.27|310.72|309.32|306.93|305.09|1070
1737324300000|2025-01-19 22:05:00|309.71|308.31|308.3|306.9|311.43|310.03|308.04|306.64|1049
1737324600000|2025-01-19 22:10:00|308.25|306.85|310.96|309.56|311.24|309.84|305|303.6|1088
1737324900000|2025-01-19 22:15:00|310.93|309.53|312.51|310.63|314.26|312.47|310.14|308.74|1077
1737325200000|2025-01-19 22:20:00|312.55|310.67|310.13|308.25|312.55|310.67|309.53|307.65|920
1737325500000|2025-01-19 22:25:00|310.08|308.2|311.63|309.75|311.8|309.92|309.12|307.24|810
1737325800000|2025-01-19 22:30:00|311.62|309.74|309.9|308.02|311.88|310|309.72|307.84|796
1737326100000|2025-01-19 22:35:00|309.89|308.01|306.09|304.21|309.95|308.07|305.8|303.92|948
1737326400000|2025-01-19 22:40:00|306.11|304.23|308.53|306.65|308.6|306.72|305.79|303.91|929
1737326700000|2025-01-19 22:45:00|308.45|306.57|297.89|296.01|308.52|306.64|292.2|290.32|1026
1737327000000|2025-01-19 22:50:00|297.9|296.02|302.72|300.84|303.07|301.19|295.58|293.7|1070
1737327300000|2025-01-19 22:55:00|302.67|300.79|305.82|303.94|305.96|304.08|300.57|298.69|1062
1737327600000|2025-01-19 23:00:00|305.83|303.95|299.31|297.43|305.83|303.95|296.34|294.46|1119
1737327900000|2025-01-19 23:05:00|299.27|297.39|300.85|298.97|301.55|299.67|298.94|297.06|1097
1737328200000|2025-01-19 23:10:00|300.76|298.88|295.59|293.71|300.76|298.88|295.04|293.16|1046
1737328500000|2025-01-19 23:15:00|295.47|293.59|295.45|293.57|300.7|298.82|294.92|293.04|1089
1737328800000|2025-01-19 23:20:00|295.57|293.69|297.67|295.79|300.04|298.16|294.88|293|1077
1737329100000|2025-01-19 23:25:00|297.56|295.68|287.63|285.75|298.25|296.37|284.08|282.2|1118
1737329400000|2025-01-19 23:30:00|287.45|285.57|295.33|293.45|295.66|293.78|286.76|284.88|1120
1737329700000|2025-01-19 23:35:00|295.47|293.59|289.35|287.47|295.77|293.89|289.1|287.22|1092
1737330000000|2025-01-19 23:40:00|289.23|287.35|295.74|293.86|296.33|294.45|289.19|287.31|1090
1737330300000|2025-01-19 23:45:00|295.73|293.85|298.8|296.92|299.84|297.96|295.67|293.79|1085
1737330600000|2025-01-19 23:50:00|298.7|296.82|296.77|294.89|299.77|297.89|296.54|294.66|1056
1737330900000|2025-01-19 23:55:00|296.71|294.83|296.53|294.65|297.32|295.44|295.25|293.37|1083
1737331200000|2025-01-20 00:00:00|296.55|294.67|294.75|292.87|297.08|295.2|291.85|289.97|1110
1737331500000|2025-01-20 00:05:00|294.76|292.88|296.39|294.51|299.15|297.27|294.76|292.88|1107
1737331800000|2025-01-20 00:10:00|296.38|294.5|297.97|296.09|298.62|296.74|295.27|293.39|1099
1737332100000|2025-01-20 00:15:00|298.09|296.21|295.85|293.97|298.87|296.99|295.84|293.96|1111
1737332400000|2025-01-20 00:20:00|295.84|293.96|301.32|299.44|301.42|299.54|294.56|292.68|1119
1737332700000|2025-01-20 00:25:00|301.35|299.47|299.64|297.76|302.37|300.49|298.76|296.88|1063
1737333000000|2025-01-20 00:30:00|299.61|297.73|299.69|297.81|301.95|300.07|298.45|296.57|1095
1737333300000|2025-01-20 00:35:00|299.68|297.8|296.83|294.95|301.26|299.38|295.49|293.61|1067
1737333600000|2025-01-20 00:40:00|296.82|294.94|300.6|298.72|300.93|299.05|295.64|293.76|1105
1737333900000|2025-01-20 00:45:00|300.53|298.65|293.91|292.03|300.68|298.8|293.91|292.03|1091
1737334200000|2025-01-20 00:50:00|293.9|292.02|297.21|295.33|299.01|297.13|293.72|291.84|1109
1737334500000|2025-01-20 00:55:00|297.2|295.32|293.74|291.86|297.25|295.37|293.74|291.86|1086
1737334800000|2025-01-20 01:00:00|293.84|291.96|295.59|293.71|298.53|296.65|293.62|291.74|1124
1737335100000|2025-01-20 01:05:00|295.47|293.59|299|297.12|300.15|298.27|294.41|292.53|1101
1737335400000|2025-01-20 01:10:00|299.07|297.19|299.97|298.09|301.06|299.18|297.66|295.78|1079
1737335700000|2025-01-20 01:15:00|299.96|298.08|298.98|297.1|301.25|299.37|297.99|296.11|1082
1737336000000|2025-01-20 01:20:00|298.83|296.95|298.28|296.4|299.38|297.5|296.44|294.56|1091
1737336300000|2025-01-20 01:25:00|298.16|296.28|298.25|296.37|299.97|298.09|297.2|295.32|1105
1737336600000|2025-01-20 01:30:00|298.26|296.38|300.39|298.51|300.96|299.08|297.25|295.37|1107
1737336900000|2025-01-20 01:35:00|300.48|298.6|302.64|300.76|304.24|302.36|300.41|298.53|1064
1737337200000|2025-01-20 01:40:00|302.6|300.72|298.48|296.6|303.08|301.2|298.18|296.3|1020
1737337500000|2025-01-20 01:45:00|298.57|296.69|298.2|296.32|299.81|297.93|298|296.12|1044
1737337800000|2025-01-20 01:50:00|298.19|296.31|297.27|295.39|298.51|296.63|296.11|294.23|1022
1737338100000|2025-01-20 01:55:00|297.2|295.32|299.28|297.4|299.56|297.68|296.95|295.07|895
1737338400000|2025-01-20 02:00:00|299.3|297.42|301.95|300.07|303|301.12|298.95|297.07|1011
1737338700000|2025-01-20 02:05:00|301.94|300.06|302.82|300.94|303.84|301.96|301.39|299.51|929
1737339000000|2025-01-20 02:10:00|302.76|300.88|303.25|301.37|304.17|302.29|302.4|300.52|942
1737339300000|2025-01-20 02:15:00|303.26|301.38|305.55|303.67|305.56|303.68|303.08|301.2|858
1737339600000|2025-01-20 02:20:00|305.38|303.5|307.29|305.41|307.66|305.78|304.59|302.71|865
1737339900000|2025-01-20 02:25:00|307.33|305.45|309.06|307.18|309.08|307.2|306.25|304.37|1006
1737340200000|2025-01-20 02:30:00|309.08|307.2|311.81|309.93|311.98|310.1|307.89|306.01|1040
1737340500000|2025-01-20 02:35:00|311.88|310|310.06|308.18|312.71|310.83|308.56|306.68|1084
1737340800000|2025-01-20 02:40:00|310.11|308.23|307.65|305.77|310.18|308.3|307.13|305.25|1069
1737341100000|2025-01-20 02:45:00|307.8|305.92|309.5|307.62|309.5|307.62|306.45|304.57|1095
1737341400000|2025-01-20 02:50:00|309.47|307.59|308.78|306.9|311|309.12|308.38|306.5|1058
1737341700000|2025-01-20 02:55:00|308.76|306.88|309.4|307.52|311.74|309.86|308.21|306.33|1090
1737342000000|2025-01-20 03:00:00|309.42|307.54|310.45|308.57|310.63|308.75|307.75|305.87|1084
1737342300000|2025-01-20 03:05:00|310.51|308.63|309.48|307.6|311.02|309.14|308.87|306.99|1064
1737342600000|2025-01-20 03:10:00|309.51|307.63|311.3|309.42|311.38|309.5|309.28|307.4|949
1737342900000|2025-01-20 03:15:00|311.15|309.27|312.97|311.09|313.58|311.7|310.39|308.51|957
1737343200000|2025-01-20 03:20:00|313.03|311.15|310.87|308.99|314.1|312.22|310.21|308.33|1036
1737343500000|2025-01-20 03:25:00|310.91|309.03|310.3|308.42|311.53|309.65|309.63|307.75|981
1737343800000|2025-01-20 03:30:00|310.41|308.53|309.62|307.74|310.57|308.69|308.99|307.11|968
1737344100000|2025-01-20 03:35:00|309.65|307.77|310.76|308.88|311.65|309.77|309.61|307.73|916
1737344400000|2025-01-20 03:40:00|310.71|308.83|310.85|308.97|311.84|309.96|310.14|308.26|788
1737344700000|2025-01-20 03:45:00|310.83|308.95|310.01|308.13|311.6|309.72|309.69|307.81|756
1737345000000|2025-01-20 03:50:00|310|308.12|311.29|309.41|311.51|309.63|309.7|307.82|850
1737345300000|2025-01-20 03:55:00|311.28|309.4|312.03|310.15|312.23|310.35|310.68|308.8|749
1737345600000|2025-01-20 04:00:00|311.98|310.1|308.62|306.74|312.15|310.27|308.52|306.64|893
1737345900000|2025-01-20 04:05:00|308.57|306.69|309.2|307.32|309.59|307.71|308.23|306.35|847
1737346200000|2025-01-20 04:10:00|309.24|307.36|309.75|307.87|310.76|308.88|308.94|307.06|713
1737346500000|2025-01-20 04:15:00|309.47|307.59|310.39|308.51|311.05|309.17|309.24|307.36|736
1737346800000|2025-01-20 04:20:00|310.25|308.37|310.27|308.39|311.45|309.57|310|308.12|778
1737347100000|2025-01-20 04:25:00|310.28|308.4|311|309.12|311.15|309.27|309.52|307.64|753
1737347400000|2025-01-20 04:30:00|310.99|309.11|311.43|309.55|311.63|309.75|310.31|308.43|833
1737347700000|2025-01-20 04:35:00|311.45|309.57|312.24|310.36|314.19|312.31|311.01|309.13|689
1737348000000|2025-01-20 04:40:00|312.25|310.37|312.95|311.07|313.43|311.55|311.41|309.53|772
1737348300000|2025-01-20 04:45:00|312.96|311.08|312.93|311.05|315.38|313.5|312.85|310.97|844
1737348600000|2025-01-20 04:50:00|312.98|311.1|311.41|309.53|313.63|311.75|311.33|309.45|929
1737348900000|2025-01-20 04:55:00|311.42|309.54|310.94|309.06|311.83|309.95|310.7|308.82|836
1737349200000|2025-01-20 05:00:00|310.97|309.09|311.06|309.18|311.95|310.07|310.61|308.73|807
1737349500000|2025-01-20 05:05:00|311.07|309.19|312.11|310.23|312.85|310.97|310.55|308.67|811
1737349800000|2025-01-20 05:10:00|312.23|310.35|311.49|309.61|313.54|311.66|311.42|309.54|879
1737350100000|2025-01-20 05:15:00|311.44|309.56|311.75|309.87|313.1|311.22|310.86|308.98|943
1737350400000|2025-01-20 05:20:00|311.61|309.73|310.66|308.78|311.8|309.92|310.37|308.49|934
1737350700000|2025-01-20 05:25:00|310.74|308.86|311.08|309.2|311.08|309.2|309.58|307.7|844
1737351000000|2025-01-20 05:30:00|310.97|309.09|308.81|306.93|311.44|309.56|308.81|306.93|904
1737351300000|2025-01-20 05:35:00|308.89|307.01|309.05|307.17|309.63|307.75|308.56|306.68|941
1737351600000|2025-01-20 05:40:00|308.96|307.08|310.67|308.79|310.78|308.9|308.85|306.97|792
1737351900000|2025-01-20 05:45:00|310.66|308.78|311.26|309.38|311.39|309.51|309.94|308.06|770
1737352200000|2025-01-20 05:50:00|311.23|309.35|311.35|309.47|312.09|310.21|310.97|309.09|728
1737352500000|2025-01-20 05:55:00|311.33|309.45|311.45|309.57|311.52|309.64|310.59|308.71|575
1737352800000|2025-01-20 06:00:00|311.42|309.54|311.4|309.52|312.32|310.44|311.12|309.24|641
1737353100000|2025-01-20 06:05:00|311.39|309.51|310.31|308.43|311.65|309.77|310.2|308.32|658
1737353400000|2025-01-20 06:10:00|310.28|308.4|311|309.12|311.43|309.55|309.84|307.96|770
1737353700000|2025-01-20 06:15:00|311.03|309.15|310.74|308.86|311.83|309.95|310.23|308.35|658
1737354000000|2025-01-20 06:20:00|310.77|308.89|310.88|309|311.55|309.67|310.35|308.47|660
1737354300000|2025-01-20 06:25:00|310.87|308.99|310.07|308.19|311.59|309.71|309.64|307.76|624
1737354600000|2025-01-20 06:30:00|310.06|308.18|310.72|308.84|311.13|309.25|309.57|307.69|772
1737354900000|2025-01-20 06:35:00|310.53|308.65|311.88|310|312.09|310.21|310.01|308.13|806
1737355200000|2025-01-20 06:40:00|311.84|309.96|314.65|312.77|315.19|313.31|311.84|309.96|874
1737355500000|2025-01-20 06:45:00|314.61|312.73|316.65|314.77|316.95|315.07|314.08|312.2|962
1737355800000|2025-01-20 06:50:00|316.68|314.8|320.52|318.64|321.18|319.3|316.34|314.46|959
1737356100000|2025-01-20 06:55:00|320.39|318.51|318|316.12|322.95|321.07|317.02|315.14|1078
1737356400000|2025-01-20 07:00:00|317.99|316.11|322.67|320.79|323.98|322.1|317.69|315.81|1074
1737356700000|2025-01-20 07:05:00|322.49|320.61|323.74|321.86|325.94|324.06|322.26|320.38|1091
1737357000000|2025-01-20 07:10:00|323.9|322.02|324.3|322.42|325.65|323.77|322.13|320.25|1042
1737357300000|2025-01-20 07:15:00|324.27|322.39|322.95|321.07|324.94|323.06|321.49|319.61|1090
1737357600000|2025-01-20 07:20:00|323.07|321.19|320.9|319.02|323.31|321.43|320.02|318.14|1033
1737357900000|2025-01-20 07:25:00|320.93|319.05|321.99|320.11|322.71|320.83|320.65|318.77|1016
1737358200000|2025-01-20 07:30:00|321.96|320.08|321.22|319.34|323.52|321.64|321.13|319.25|1008
1737358500000|2025-01-20 07:35:00|321.15|319.27|321.56|319.68|322.09|320.21|318.87|316.99|1006
1737358800000|2025-01-20 07:40:00|321.54|319.66|321.11|319.23|321.78|319.9|319.25|317.37|966
1737359100000|2025-01-20 07:45:00|321.1|319.22|321.46|319.58|322.12|320.24|319.95|318.07|877
1737359400000|2025-01-20 07:50:00|321.32|319.44|320.82|318.94|321.89|320.01|320.59|318.71|886
1737359700000|2025-01-20 07:55:00|320.98|319.1|320.85|318.97|321.97|320.09|319.92|318.04|876
1737360000000|2025-01-20 08:00:00|320.9|319.02|322.02|320.14|322.43|320.55|320.37|318.49|686
1737360300000|2025-01-20 08:05:00|321.98|320.1|324.2|322.32|324.78|322.9|321.98|320.1|644
1737360600000|2025-01-20 08:10:00|324.22|322.34|325.15|323.27|325.3|323.42|323.51|321.63|701
1737360900000|2025-01-20 08:15:00|325.16|323.28|327.95|326.07|329.23|327.35|324.51|322.63|901
1737361200000|2025-01-20 08:20:00|327.8|325.92|329.95|328.07|330.33|328.45|327.46|325.58|918
1737361500000|2025-01-20 08:25:00|329.82|327.94|327.34|325.46|330.5|328.62|327.34|325.46|848
1737361800000|2025-01-20 08:30:00|327.27|325.39|328.48|326.6|329.68|327.8|326.31|324.43|881
1737362100000|2025-01-20 08:35:00|328.51|326.63|328.25|326.37|329.16|327.28|327.84|325.96|701
1737362400000|2025-01-20 08:40:00|328.31|326.43|326.74|324.86|328.57|326.69|326.63|324.75|645
1737362700000|2025-01-20 08:45:00|326.77|324.89|324.63|322.75|326.98|325.1|324.56|322.68|773
1737363000000|2025-01-20 08:50:00|324.66|322.78|325.99|324.11|326.05|324.17|324.39|322.51|632
1737363300000|2025-01-20 08:55:00|326.03|324.15|327.26|325.38|327.65|325.77|325.6|323.72|579
1737363600000|2025-01-20 09:00:00|327.4|325.52|328.2|326.32|328.44|326.56|326.47|324.59|739
1737363900000|2025-01-20 09:05:00|328.31|326.43|329.28|327.4|329.98|328.1|328.08|326.2|899
1737364200000|2025-01-20 09:10:00|329.12|327.24|327.92|326.04|329.65|327.77|327.49|325.61|815
1737364500000|2025-01-20 09:15:00|327.87|325.99|327.54|325.66|328.67|326.79|326.01|324.13|810
1737364800000|2025-01-20 09:20:00|327.47|325.59|326.98|325.1|328.3|326.42|326.98|325.1|758
1737365100000|2025-01-20 09:25:00|327.08|325.2|327.76|325.88|327.88|326|325.42|323.54|832
1737365400000|2025-01-20 09:30:00|327.69|325.81|326.47|324.59|329.17|327.29|325.63|323.75|885
1737365700000|2025-01-20 09:35:00|326.46|324.58|324.71|322.83|327.35|325.47|324.44|322.56|963
1737366000000|2025-01-20 09:40:00|324.89|323.01|325.5|323.62|326.38|324.5|324.44|322.56|861
1737366300000|2025-01-20 09:45:00|325.51|323.63|324.09|322.21|326.1|324.22|323.92|322.04|846
1737366600000|2025-01-20 09:50:00|323.93|322.05|325.17|323.29|325.34|323.46|323.76|321.88|764
1737366900000|2025-01-20 09:55:00|325.2|323.32|326.23|324.35|326.37|324.49|325.14|323.26|524
1737367200000|2025-01-20 10:00:00|326.24|324.36|325.59|323.71|327.07|325.19|325.03|323.15|798
1737367500000|2025-01-20 10:05:00|325.58|323.7|326.45|324.57|326.84|324.96|324.94|323.06|711
1737367800000|2025-01-20 10:10:00|326.44|324.56|326.95|325.07|327.95|326.07|325.71|323.83|729
1737368100000|2025-01-20 10:15:00|326.94|325.06|328.39|326.51|328.44|326.56|326.75|324.87|677
1737368400000|2025-01-20 10:20:00|328.38|326.5|330.27|328.39|330.34|328.46|328.28|326.4|775
1737368700000|2025-01-20 10:25:00|330.06|328.18|329.84|327.96|330.31|328.43|329.03|327.15|850
1737369000000|2025-01-20 10:30:00|329.5|327.62|328.08|326.2|330.24|328.36|328.04|326.16|788
1737369300000|2025-01-20 10:35:00|328.04|326.16|327.37|325.49|329|327.12|327.22|325.34|828
1737369600000|2025-01-20 10:40:00|327.5|325.62|328.92|327.04|329.38|327.5|327.27|325.39|725
1737369900000|2025-01-20 10:45:00|328.99|327.11|332.55|330.67|333.5|331.62|328.56|326.68|898
1737370200000|2025-01-20 10:50:00|332.73|330.85|332.23|330.35|335.21|333.33|332.02|330.14|879
1737370500000|2025-01-20 10:55:00|332.22|330.34|332.72|330.84|333.66|331.78|330.04|328.16|977
1737370800000|2025-01-20 11:00:00|332.71|330.83|330.96|329.08|332.76|330.88|330.64|328.76|920
1737371100000|2025-01-20 11:05:00|331.01|329.13|330.08|328.2|331.73|329.85|328.93|327.05|815
1737371400000|2025-01-20 11:10:00|330.07|328.19|329.41|327.53|330.61|328.73|328.64|326.76|844
1737371700000|2025-01-20 11:15:00|329.38|327.5|330.76|328.88|331.69|329.81|329.08|327.2|694
1737372000000|2025-01-20 11:20:00|330.75|328.87|331.27|329.39|331.66|329.78|329.94|328.06|824
1737372300000|2025-01-20 11:25:00|331.29|329.41|331.19|329.31|332.32|330.44|330.61|328.73|672
1737372600000|2025-01-20 11:30:00|331.23|329.35|330.24|328.36|331.69|329.81|329.94|328.06|758
1737372900000|2025-01-20 11:35:00|330.39|328.51|330.74|328.86|331.11|329.23|329.32|327.44|790
1737373200000|2025-01-20 11:40:00|330.94|329.06|331.37|329.49|331.72|329.84|330.34|328.46|642
1737373500000|2025-01-20 11:45:00|331.46|329.58|330.84|328.96|331.46|329.58|330.14|328.26|706
1737373800000|2025-01-20 11:50:00|330.86|328.98|331.08|329.2|332.24|330.36|330.59|328.71|627
1737374100000|2025-01-20 11:55:00|331.12|329.24|333.22|331.34|333.85|331.97|331.11|329.23|664
1737374400000|2025-01-20 12:00:00|333.25|331.37|332.28|330.4|336.12|334.24|331.99|330.11|910
1737374700000|2025-01-20 12:05:00|332.43|330.55|331.77|329.89|333.16|331.28|330.23|328.35|914
1737375000000|2025-01-20 12:10:00|331.82|329.94|330.14|328.26|331.82|329.94|328.42|326.54|1068
1737375300000|2025-01-20 12:15:00|330.02|328.14|324.02|322.14|330.66|328.78|321.92|320.04|1106
1737375600000|2025-01-20 12:20:00|324.12|322.24|325.65|323.77|326.18|324.3|321.72|319.84|1083
1737375900000|2025-01-20 12:25:00|325.69|323.81|326.74|324.86|327.6|325.72|324.93|323.05|1028
1737376200000|2025-01-20 12:30:00|326.54|324.66|327.19|325.31|328.01|326.13|326.12|324.24|997
1737376500000|2025-01-20 12:35:00|327.18|325.3|323.69|321.81|327.27|325.39|323.17|321.29|1002
1737376800000|2025-01-20 12:40:00|323.71|321.83|324.23|322.35|325.24|323.36|322.4|320.52|1035
1737377100000|2025-01-20 12:45:00|324.27|322.39|326.07|324.19|327.61|325.73|323.99|322.11|1039
1737377400000|2025-01-20 12:50:00|326.28|324.4|326.47|324.59|326.86|324.98|325.6|323.72|921
1737377700000|2025-01-20 12:55:00|326.49|324.61|325.56|323.68|327.27|325.39|324.64|322.76|805
1737378000000|2025-01-20 13:00:00|325.55|323.67|326.42|324.54|327.5|325.62|324.78|322.9|860
1737378300000|2025-01-20 13:05:00|326.43|324.55|325.86|323.98|328.02|326.14|325.69|323.81|870
1737378600000|2025-01-20 13:10:00|325.94|324.06|326.65|324.77|326.65|324.77|324.87|322.99|915
1737378900000|2025-01-20 13:15:00|326.58|324.7|327.34|325.46|327.92|326.04|326.37|324.49|926
1737379200000|2025-01-20 13:20:00|327.49|325.61|330.5|328.62|330.9|329.02|327.26|325.38|891
1737379500000|2025-01-20 13:25:00|330.55|328.67|329.04|327.16|331.31|329.43|328.97|327.09|966
1737379800000|2025-01-20 13:30:00|329.14|327.26|329.8|327.92|330.66|328.78|328.33|326.45|1068
1737380100000|2025-01-20 13:35:00|329.82|327.94|328.08|326.2|330.78|328.9|328.08|326.2|971
1737380400000|2025-01-20 13:40:00|328.09|326.21|328.18|326.3|329.18|327.3|326.72|324.84|961
1737380700000|2025-01-20 13:45:00|328.1|326.22|330.07|328.19|330.3|328.42|327.53|325.65|907
1737381000000|2025-01-20 13:50:00|330.08|328.2|330.12|328.24|330.48|328.6|329.44|327.56|760
1737381300000|2025-01-20 13:55:00|330.28|328.4|329.99|328.11|330.47|328.59|329.21|327.33|785
1737381600000|2025-01-20 14:00:00|330|328.12|329.48|327.6|331.48|329.6|329.14|327.26|818
1737381900000|2025-01-20 14:05:00|329.49|327.61|330.7|328.82|331.18|329.3|329.14|327.26|824
1737382200000|2025-01-20 14:10:00|330.6|328.72|329.87|327.99|330.87|328.99|329.23|327.35|834
1737382500000|2025-01-20 14:15:00|329.75|327.87|329.2|327.32|330.41|328.53|328.89|327.01|725
1737382800000|2025-01-20 14:20:00|328.97|327.09|328.26|326.38|329.9|328.02|327.94|326.06|855
1737383100000|2025-01-20 14:25:00|328.27|326.39|327.77|325.89|329.02|327.14|327.24|325.36|752
1737383400000|2025-01-20 14:30:00|327.75|325.87|329.34|327.46|329.53|327.65|327.07|325.19|908
1737383700000|2025-01-20 14:35:00|329.35|327.47|329.93|328.05|331.81|329.93|328.94|327.06|852
1737384000000|2025-01-20 14:40:00|329.88|328|330.97|329.09|331.26|329.38|329.44|327.56|858
1737384300000|2025-01-20 14:45:00|330.95|329.07|332.54|330.66|332.91|331.03|330.29|328.41|914
1737384600000|2025-01-20 14:50:00|332.57|330.69|332.12|330.24|332.95|331.07|331.51|329.63|924
1737384900000|2025-01-20 14:55:00|332.07|330.19|335.88|334|336.21|334.33|332.07|330.19|938
1737385200000|2025-01-20 15:00:00|335.86|333.98|334.51|332.63|336.38|334.5|332.96|331.08|1024
1737385500000|2025-01-20 15:05:00|334.52|332.64|335.36|333.48|335.99|334.11|334.4|332.52|1051
1737385800000|2025-01-20 15:10:00|335.35|333.47|334.68|332.8|335.62|333.74|333.66|331.78|1019
1737386100000|2025-01-20 15:15:00|334.7|332.82|333.82|331.94|335.9|334.02|331.77|329.89|1069
1737386400000|2025-01-20 15:20:00|333.81|331.93|333.27|331.39|334.88|333|332.65|330.77|1065
1737386700000|2025-01-20 15:25:00|333.28|331.4|335.7|333.82|336.32|334.44|332.55|330.67|1003
1737387000000|2025-01-20 15:30:00|335.67|333.79|333.54|331.66|337.66|335.78|333.26|331.38|1045
1737387300000|2025-01-20 15:35:00|333.52|331.64|332.65|330.77|333.75|331.87|332.26|330.38|1030
1737387600000|2025-01-20 15:40:00|332.69|330.81|329.64|327.76|333.04|331.16|328.73|326.85|1006
1737387900000|2025-01-20 15:45:00|329.67|327.79|328.89|327.01|329.69|327.81|326.91|325.03|1071
1737388200000|2025-01-20 15:50:00|328.91|327.03|329.66|327.78|329.91|328.03|328.01|326.13|1058
1737388500000|2025-01-20 15:55:00|329.64|327.76|327.99|326.11|329.7|327.82|327.44|325.56|1097
1737388800000|2025-01-20 16:00:00|328.01|326.13|329.56|327.68|330.14|328.26|327.93|326.05|1070
1737389100000|2025-01-20 16:05:00|329.49|327.61|328.72|326.84|330.83|328.95|328.44|326.56|1029
1737389400000|2025-01-20 16:10:00|328.74|326.86|325.62|323.74|329.62|327.74|323.52|321.64|1091
1737389700000|2025-01-20 16:15:00|325.74|323.86|328.74|326.86|329.01|327.13|325.11|323.23|1077
1737390000000|2025-01-20 16:20:00|328.89|327.01|328.71|326.83|330.03|328.15|328.17|326.29|1009
1737390300000|2025-01-20 16:25:00|328.74|326.86|331.23|329.35|331.43|329.55|328.67|326.79|951
1737390600000|2025-01-20 16:30:00|331.28|329.4|330.74|328.86|332.43|330.55|329.85|327.97|992
1737390900000|2025-01-20 16:35:00|330.59|328.71|331.22|329.34|332.26|330.38|329.86|327.98|999
1737391200000|2025-01-20 16:40:00|331.23|329.35|331.51|329.63|332.63|330.75|330.7|328.82|937
1737391500000|2025-01-20 16:45:00|331.36|329.48|331.84|329.96|332.4|330.52|331.08|329.2|906
1737391800000|2025-01-20 16:50:00|332.14|330.26|332.02|330.14|332.39|330.51|331.16|329.28|873
1737392100000|2025-01-20 16:55:00|332.03|330.15|331.81|329.93|333.02|331.14|331.62|329.74|731
1737392400000|2025-01-20 17:00:00|331.99|330.11|326.77|324.89|332.31|330.43|326.76|324.88|911
1737392700000|2025-01-20 17:05:00|326.51|324.63|325.32|323.44|327.08|325.2|313.09|311.21|1137
1737393000000|2025-01-20 17:10:00|325.34|323.46|322.16|320.28|325.47|323.59|321.49|319.61|1114
1737393300000|2025-01-20 17:15:00|322.17|320.29|323.26|321.38|325.36|323.48|321.73|319.85|1106
1737393600000|2025-01-20 17:20:00|323.03|321.15|326.67|324.79|328.23|326.35|322.61|320.73|1079
1737393900000|2025-01-20 17:25:00|326.5|324.62|323.87|321.99|328.03|326.15|323.64|321.76|1116
1737394200000|2025-01-20 17:30:00|323.85|321.97|321.58|319.7|325.88|324|319.79|317.91|1098
1737394500000|2025-01-20 17:35:00|321.47|319.59|311.51|309.63|322.92|321.04|311.37|309.49|1120
1737394800000|2025-01-20 17:40:00|311.78|309.9|306.95|305.07|314.61|312.73|301.47|299.59|1149
1737395100000|2025-01-20 17:45:00|306.87|304.99|312.16|310.28|313.69|311.81|305.12|303.24|1131
1737395400000|2025-01-20 17:50:00|312.35|310.47|318.61|316.73|319.12|317.24|311.95|310.07|1103
1737395700000|2025-01-20 17:55:00|318.6|316.72|314.36|312.48|318.6|316.72|312.85|310.97|1105
1737396000000|2025-01-20 18:00:00|314.37|312.49|315.19|313.31|316.51|314.63|313.96|312.08|1091
1737396300000|2025-01-20 18:05:00|315.18|313.3|318.26|316.38|318.32|316.44|312.94|311.06|1074
1737396600000|2025-01-20 18:10:00|318.27|316.39|317.96|316.08|318.64|316.76|316.31|314.43|1080
1737396900000|2025-01-20 18:15:00|317.92|316.04|316.66|314.78|318.36|316.48|315.71|313.83|1067
1737397200000|2025-01-20 18:20:00|316.62|314.74|320.22|318.34|320.44|318.56|316.4|314.52|958
1737397500000|2025-01-20 18:25:00|320.2|318.32|318.81|316.93|320.6|318.72|318.43|316.55|1018
1737397800000|2025-01-20 18:30:00|318.82|316.94|317.53|315.65|320.19|318.31|317.09|315.21|1062
1737398100000|2025-01-20 18:35:00|317.55|315.67|317.55|315.67|318.91|317.03|317.42|315.54|1043
1737398400000|2025-01-20 18:40:00|317.51|315.63|318.67|316.79|318.98|317.1|317.43|315.55|1018
1737398700000|2025-01-20 18:45:00|318.6|316.72|318.5|316.62|320.03|318.15|318.46|316.58|989
1737399000000|2025-01-20 18:50:00|318.49|316.61|319.53|317.65|319.64|317.76|318.01|316.13|1025
1737399300000|2025-01-20 18:55:00|319.55|317.67|319.77|317.89|320.81|318.93|319.39|317.51|987
1737399600000|2025-01-20 19:00:00|319.76|317.88|316.57|314.69|320.31|318.43|316.07|314.19|1026
1737399900000|2025-01-20 19:05:00|316.54|314.66|315.83|313.95|316.7|314.82|314.61|312.73|985
1737400200000|2025-01-20 19:10:00|315.75|313.87|316.91|315.03|317.09|315.21|315.35|313.47|962
1737400500000|2025-01-20 19:15:00|316.94|315.06|317.04|315.16|318.17|316.29|316.39|314.51|1005
1737400800000|2025-01-20 19:20:00|317.06|315.18|318.28|316.4|318.34|316.46|315.99|314.11|1010
1737401100000|2025-01-20 19:25:00|318.4|316.52|318.25|316.37|320.01|318.13|317.85|315.97|924
1737401400000|2025-01-20 19:30:00|318.19|316.31|317.11|315.23|318.72|316.84|315.76|313.88|1061
1737401700000|2025-01-20 19:35:00|317.04|315.16|317.42|315.54|318.79|316.91|316.55|314.67|966
1737402000000|2025-01-20 19:40:00|317.43|315.55|316.09|314.21|317.67|315.79|316.06|314.18|991
1737402300000|2025-01-20 19:45:00|316.2|314.32|316.27|314.39|318.36|316.48|315.96|314.08|1007
1737402600000|2025-01-20 19:50:00|316.22|314.34|316.04|314.16|317.34|315.46|315.95|314.07|951
1737402900000|2025-01-20 19:55:00|316.05|314.17|316.13|314.25|317.62|315.74|315.83|313.95|993
1737403200000|2025-01-20 20:00:00|316.11|314.23|312.68|310.8|316.12|314.24|312.58|310.7|1037
1737403500000|2025-01-20 20:05:00|312.66|310.78|313.5|311.62|314.33|312.45|312.05|310.17|1021
1737403800000|2025-01-20 20:10:00|313.79|311.91|311.81|309.93|314.52|312.64|311.37|309.49|1009
1737404100000|2025-01-20 20:15:00|311.79|309.91|311.21|309.33|312.33|310.45|310.11|308.23|1014
1737404400000|2025-01-20 20:20:00|311.17|309.29|312.36|310.48|313.47|311.59|310.65|308.77|974
1737404700000|2025-01-20 20:25:00|312.35|310.47|312.77|310.89|313.72|311.84|312.09|310.21|968
1737405000000|2025-01-20 20:30:00|312.74|310.86|315.27|313.39|315.99|314.11|312.58|310.7|879
1737405300000|2025-01-20 20:35:00|315.25|313.37|314.99|313.11|315.64|313.76|313.99|312.11|913
1737405600000|2025-01-20 20:40:00|314.81|312.93|315.18|313.3|315.71|313.83|314.16|312.28|847
1737405900000|2025-01-20 20:45:00|315.16|313.28|315.93|314.05|316.49|314.61|315.05|313.17|911
1737406200000|2025-01-20 20:50:00|315.84|313.96|316.75|314.87|316.94|315.06|315.4|313.52|897
1737406500000|2025-01-20 20:55:00|316.74|314.86|316.36|314.48|317.32|315.44|316.16|314.28|968
1737406800000|2025-01-20 21:00:00|316.26|314.38|317.71|315.83|318.24|316.36|315.63|313.75|915
1737407100000|2025-01-20 21:05:00|317.69|315.81|316.64|314.76|318.21|316.33|315.94|314.06|929
1737407400000|2025-01-20 21:10:00|316.68|314.8|316.57|314.69|317.68|315.8|316.16|314.28|812
1737407700000|2025-01-20 21:15:00|316.56|314.68|316.95|315.07|317.44|315.56|316.22|314.34|821
1737408000000|2025-01-20 21:20:00|316.97|315.09|318.18|316.3|318.47|316.59|316.5|314.62|814
1737408300000|2025-01-20 21:25:00|318.17|316.29|316.84|314.96|318.74|316.86|316.34|314.46|851
1737408600000|2025-01-20 21:30:00|316.88|315|315.88|314|317.46|315.58|315.71|313.83|878
1737408900000|2025-01-20 21:35:00|315.83|313.95|313.74|311.86|316.35|314.47|312.75|310.87|962
1737409200000|2025-01-20 21:40:00|313.66|311.78|312.17|310.29|314.11|312.23|311.94|310.06|957
1737409500000|2025-01-20 21:45:00|312.29|310.41|312.5|310.62|312.7|310.82|310.94|309.06|889
1737409800000|2025-01-20 21:50:00|312.6|310.72|309.95|308.07|312.88|311|309.61|307.73|967
1737410100000|2025-01-20 21:55:00|309.98|308.1|308.32|306.44|309.98|308.1|307.23|305.35|888
1737410400000|2025-01-20 22:00:00|308.18|306.3|304.67|302.79|308.29|306.41|303.99|302.11|679
1737410700000|2025-01-20 22:05:00|304.64|302.76|306.91|305.03|308.53|306.65|304.58|302.7|759
1737411000000|2025-01-20 22:10:00|306.88|305|309.74|307.86|309.76|307.88|306.88|305|695
1737411300000|2025-01-20 22:15:00|309.84|307.96|310.51|308.63|311.69|309.81|309.67|307.79|920
1737411600000|2025-01-20 22:20:00|310.55|308.67|310.98|309.1|311.3|309.42|308.73|306.85|909
1737411900000|2025-01-20 22:25:00|311|309.12|313.79|311.91|313.8|311.92|310.98|309.1|841
1737412200000|2025-01-20 22:30:00|313.8|311.92|316.1|314.22|316.1|314.22|313.44|311.56|858
1737412500000|2025-01-20 22:35:00|316.12|314.24|315.32|313.44|316.67|314.79|314.45|312.57|887
1737412800000|2025-01-20 22:40:00|315.33|313.45|315.37|313.49|315.84|313.96|314.65|312.77|775
1737413100000|2025-01-20 22:45:00|315.38|313.5|316.02|314.14|316.23|314.35|314.62|312.74|703
1737413400000|2025-01-20 22:50:00|316.04|314.16|315.73|313.85|316.65|314.77|315.64|313.76|674
1737413700000|2025-01-20 22:55:00|315.75|313.87|315.28|313.4|315.92|314.04|314.64|312.76|607
1737414000000|2025-01-20 23:00:00|315.17|313.29|315.14|313.26|315.57|313.69|313.64|311.76|886
1737414300000|2025-01-20 23:05:00|315.16|313.28|315.06|313.18|316.08|314.2|314.5|312.62|790
1737414600000|2025-01-20 23:10:00|314.99|313.11|312.86|310.98|315.3|313.42|312.44|310.56|784
1737414900000|2025-01-20 23:15:00|312.83|310.95|313.64|311.76|313.71|311.83|311.43|309.55|970
1737415200000|2025-01-20 23:20:00|313.55|311.67|314.1|312.22|314.49|312.61|313.23|311.35|829
1737415500000|2025-01-20 23:25:00|314.05|312.17|314.35|312.47|314.52|312.64|313.63|311.75|670
1737415800000|2025-01-20 23:30:00|314.37|312.49|314.5|312.62|314.52|312.64|312.94|311.06|871
1737416100000|2025-01-20 23:35:00|314.45|312.57|314.86|312.98|315.28|313.4|313.87|311.99|734
1737416400000|2025-01-20 23:40:00|314.87|312.99|315.21|313.33|315.35|313.47|314.45|312.57|567
1737416700000|2025-01-20 23:45:00|315.2|313.32|310.58|308.7|315.2|313.32|310.44|308.56|929
1737417000000|2025-01-20 23:50:00|310.57|308.69|310.46|308.58|312.51|310.63|309.94|308.06|1035
1737417300000|2025-01-20 23:55:00|310.41|308.53|311.18|309.3|311.46|309.58|309.42|307.54|989
1737417600000|2025-01-21 00:00:00|311.21|309.33|308.8|306.92|312.82|310.94|308.64|306.76|1008
1737417900000|2025-01-21 00:05:00|308.61|306.73|312.22|310.34|312.29|310.41|308.43|306.55|966
1737418200000|2025-01-21 00:10:00|312.16|310.28|313.52|311.64|313.92|312.04|311.87|309.99|991
1737418500000|2025-01-21 00:15:00|313.68|311.8|312.71|310.83|314.22|312.34|312.25|310.37|1038
1737418800000|2025-01-21 00:20:00|312.78|310.9|312.47|310.59|314.21|312.33|312.33|310.45|1016
1737419100000|2025-01-21 00:25:00|312.45|310.57|312.09|310.21|313.03|311.15|310.76|308.88|934
1737419400000|2025-01-21 00:30:00|312.12|310.24|314.9|313.02|315.05|313.17|310.57|308.69|980
1737419700000|2025-01-21 00:35:00|314.91|313.03|315.51|313.63|316.77|314.89|314.36|312.48|1038
1737420000000|2025-01-21 00:40:00|315.45|313.57|314.72|312.84|315.92|314.04|314.36|312.48|983
1737420300000|2025-01-21 00:45:00|314.78|312.9|316.18|314.3|316.71|314.83|314.43|312.55|982
1737420600000|2025-01-21 00:50:00|316.29|314.41|313.68|311.8|316.29|314.41|313.35|311.47|1069
1737420900000|2025-01-21 00:55:00|313.67|311.79|313.98|312.1|315.31|313.43|313.54|311.66|1070
1737421200000|2025-01-21 01:00:00|314.02|312.14|316.61|314.73|318.1|316.22|313.7|311.82|1021
1737421500000|2025-01-21 01:05:00|316.63|314.75|318.65|316.77|319.99|318.11|316.63|314.75|1021
1737421800000|2025-01-21 01:10:00|318.48|316.6|317.41|315.53|319.84|317.96|317.21|315.33|1030
1737422100000|2025-01-21 01:15:00|317.47|315.59|317.64|315.76|318.13|316.25|316.24|314.36|941
1737422400000|2025-01-21 01:20:00|317.73|315.85|315.21|313.33|317.73|315.85|315.21|313.33|965
1737422700000|2025-01-21 01:25:00|315.22|313.34|312.37|310.49|315.49|313.61|312.2|310.32|934
1737423000000|2025-01-21 01:30:00|312.38|310.5|310.03|308.15|312.56|310.68|309.33|307.45|1043
1737423300000|2025-01-21 01:35:00|309.96|308.08|312.43|310.55|313.94|312.06|309.76|307.88|1076
1737423600000|2025-01-21 01:40:00|312.25|310.37|309.97|308.09|312.43|310.55|309.57|307.69|956
1737423900000|2025-01-21 01:45:00|310.19|308.31|311.27|309.39|311.52|309.64|309.37|307.49|1046
1737424200000|2025-01-21 01:50:00|311.28|309.4|312.29|310.41|312.36|310.48|309.78|307.9|981
1737424500000|2025-01-21 01:55:00|312.42|310.54|309.99|308.11|314.17|312.29|309.94|308.06|991
1737424800000|2025-01-21 02:00:00|309.98|308.1|308.56|306.68|310.68|308.8|307.73|305.85|987
1737425100000|2025-01-21 02:05:00|308.5|306.62|310.27|308.39|310.42|308.54|307.71|305.83|1017
1737425400000|2025-01-21 02:10:00|310.36|308.48|313.61|311.73|314.32|312.44|310.35|308.47|1006
1737425700000|2025-01-21 02:15:00|313.59|311.71|312.87|310.99|314.08|312.2|311.99|310.11|1043
1737426000000|2025-01-21 02:20:00|312.86|310.98|310.98|309.1|313.65|311.77|310.95|309.07|1000
1737426300000|2025-01-21 02:25:00|311.14|309.26|310.63|308.75|312.33|310.45|309.51|307.63|1035
1737426600000|2025-01-21 02:30:00|310.68|308.8|310.84|308.96|311.4|309.52|309.12|307.24|995
1737426900000|2025-01-21 02:35:00|310.85|308.97|311.21|309.33|312.01|310.13|310.2|308.32|967
1737427200000|2025-01-21 02:40:00|311.32|309.44|309.1|307.22|311.51|309.63|308.68|306.8|838
1737427500000|2025-01-21 02:45:00|309.09|307.21|310.55|308.67|310.56|308.68|307.13|305.25|937
1737427800000|2025-01-21 02:50:00|310.41|308.53|311.65|309.77|312.3|310.42|310.15|308.27|939
1737428100000|2025-01-21 02:55:00|311.63|309.75|313.17|311.29|313.17|311.29|311.23|309.35|840
1737428400000|2025-01-21 03:00:00|313.13|311.25|312.7|310.82|313.17|311.29|311.17|309.29|940
1737428700000|2025-01-21 03:05:00|312.71|310.83|313.21|311.33|313.91|312.03|311.44|309.56|869
1737429000000|2025-01-21 03:10:00|313.16|311.28|313.38|311.5|314.85|312.97|312.95|311.07|892
1737429300000|2025-01-21 03:15:00|313.2|311.32|313.31|311.43|313.65|311.77|312.23|310.35|894
1737429600000|2025-01-21 03:20:00|313.45|311.57|312.92|311.04|313.84|311.96|312.19|310.31|920
1737429900000|2025-01-21 03:25:00|313.06|311.18|310.94|309.06|313.34|311.46|310.84|308.96|881
1737430200000|2025-01-21 03:30:00|310.97|309.09|310.82|308.94|311.42|309.54|310.21|308.33|949
1737430500000|2025-01-21 03:35:00|310.78|308.9|311.57|309.69|311.63|309.75|309.66|307.78|952
1737430800000|2025-01-21 03:40:00|311.62|309.74|311.77|309.89|312.41|310.53|311.04|309.16|839
1737431100000|2025-01-21 03:45:00|311.78|309.9|311.06|309.18|312.13|310.25|309.94|308.06|850
1737431400000|2025-01-21 03:50:00|311.07|309.19|311.83|309.95|312.09|310.21|310.82|308.94|874
1737431700000|2025-01-21 03:55:00|311.87|309.99|310.94|309.06|312.31|310.43|310.82|308.94|779
1737432000000|2025-01-21 04:00:00|310.95|309.07|308.17|306.29|311.23|309.35|308.17|306.29|976
1737432300000|2025-01-21 04:05:00|308.18|306.3|306.63|304.75|308.46|306.58|306.24|304.36|991
1737432600000|2025-01-21 04:10:00|306.57|304.69|307.77|305.89|308.04|306.16|305.98|304.1|1005
1737432900000|2025-01-21 04:15:00|307.83|305.95|308.76|306.88|309.36|307.48|307.22|305.34|925
1737433200000|2025-01-21 04:20:00|308.77|306.89|308.96|307.08|309.36|307.48|307.87|305.99|792
1737433500000|2025-01-21 04:25:00|308.73|306.85|308.86|306.98|309.23|307.35|307.87|305.99|686
1737433800000|2025-01-21 04:30:00|308.85|306.97|306.9|305.02|308.99|307.11|306.04|304.16|917
1737434100000|2025-01-21 04:35:00|306.78|304.9|306.29|304.41|307.32|305.44|305.12|303.24|1055
1737434400000|2025-01-21 04:40:00|306.45|304.57|308.1|306.22|308.36|306.48|306.38|304.5|820
1737434700000|2025-01-21 04:45:00|307.98|306.1|306.37|304.49|308.43|306.55|306.17|304.29|805
1737435000000|2025-01-21 04:50:00|306.4|304.52|307.32|305.44|307.77|305.89|306.1|304.22|646
1737435300000|2025-01-21 04:55:00|307.34|305.46|309.32|307.44|309.5|307.62|307.34|305.46|657
1737435600000|2025-01-21 05:00:00|309.44|307.56|308.58|306.7|310.87|308.99|308.24|306.36|816
1737435900000|2025-01-21 05:05:00|308.55|306.67|310.24|308.36|310.36|308.48|308.43|306.55|870
1737436200000|2025-01-21 05:10:00|310.33|308.45|310.1|308.22|311.12|309.24|309.81|307.93|687
1737436500000|2025-01-21 05:15:00|309.95|308.07|309.24|307.36|310.65|308.77|309.14|307.26|783
1737436800000|2025-01-21 05:20:00|309.27|307.39|308.96|307.08|309.94|308.06|308.5|306.62|800
1737437100000|2025-01-21 05:25:00|308.97|307.09|309.11|307.23|309.36|307.48|307.94|306.06|655
1737437400000|2025-01-21 05:30:00|309.14|307.26|306.43|304.55|309.45|307.57|306.4|304.52|857
1737437700000|2025-01-21 05:35:00|306.5|304.62|307.12|305.24|308.25|306.37|306.38|304.5|878
1737438000000|2025-01-21 05:40:00|307.07|305.19|306.44|304.56|307.31|305.43|305.94|304.06|754
1737438300000|2025-01-21 05:45:00|306.31|304.43|305.1|303.22|307.43|305.55|305.08|303.2|873
1737438600000|2025-01-21 05:50:00|305.21|303.33|305.3|303.42|305.46|303.58|303.22|301.34|910
1737438900000|2025-01-21 05:55:00|305.31|303.43|304.41|302.53|305.59|303.71|304.22|302.34|914
1737439200000|2025-01-21 06:00:00|304.42|302.54|305.51|303.63|306.03|304.15|302.57|300.69|934
1737439500000|2025-01-21 06:05:00|305.52|303.64|307.47|305.59|307.61|305.73|305.45|303.57|852
1737439800000|2025-01-21 06:10:00|307.46|305.58|307.71|305.83|307.85|305.97|306.7|304.82|793
1737440100000|2025-01-21 06:15:00|307.69|305.81|307.39|305.51|309.1|307.22|306.72|304.84|840
1737440400000|2025-01-21 06:20:00|307.37|305.49|306.99|305.11|307.72|305.84|306.16|304.28|698
1737440700000|2025-01-21 06:25:00|307.18|305.3|306.12|304.24|307.78|305.9|305.62|303.74|575
1737441000000|2025-01-21 06:30:00|306.13|304.25|306.42|304.54|306.89|305.01|305.08|303.2|724
1737441300000|2025-01-21 06:35:00|306.4|304.52|303.55|301.67|306.5|304.62|303.32|301.44|751
1737441600000|2025-01-21 06:40:00|303.58|301.7|302.5|300.62|303.61|301.73|302.14|300.26|830
1737441900000|2025-01-21 06:45:00|302.67|300.79|303.56|301.68|304.4|302.52|302.34|300.46|827
1737442200000|2025-01-21 06:50:00|303.5|301.62|305.58|303.7|305.79|303.91|303|301.12|715
1737442500000|2025-01-21 06:55:00|305.53|303.65|305.84|303.96|306.64|304.76|305.34|303.46|718
1737442800000|2025-01-21 07:00:00|305.83|303.95|307.1|305.22|307.38|305.5|304.38|302.5|881
1737443100000|2025-01-21 07:05:00|307.15|305.27|307.12|305.24|307.73|305.85|306.22|304.34|870
1737443400000|2025-01-21 07:10:00|307.09|305.21|306.32|304.44|307.67|305.79|306.08|304.2|749
1737443700000|2025-01-21 07:15:00|306.34|304.46|306.86|304.98|307.5|305.62|306.32|304.44|819
1737444000000|2025-01-21 07:20:00|306.87|304.99|308.48|306.6|308.74|306.86|306.62|304.74|801
1737444300000|2025-01-21 07:25:00|308.58|306.7|308.9|307.02|309.03|307.15|307.77|305.89|756
1737444600000|2025-01-21 07:30:00|308.91|307.03|309.71|307.83|310.06|308.18|307.85|305.97|823
1737444900000|2025-01-21 07:35:00|309.84|307.96|308.43|306.55|310.26|308.38|308.37|306.49|764
1737445200000|2025-01-21 07:40:00|308.57|306.69|307.94|306.06|308.67|306.79|307.34|305.46|773
1737445500000|2025-01-21 07:45:00|308.07|306.19|308.55|306.67|309.2|307.32|307.95|306.07|698
1737445800000|2025-01-21 07:50:00|308.5|306.62|306.91|305.03|308.5|306.62|306.33|304.45|864
1737446100000|2025-01-21 07:55:00|306.93|305.05|307.56|305.68|307.96|306.08|306.49|304.61|707
1737446400000|2025-01-21 08:00:00|307.71|305.83|305.83|303.95|307.81|305.93|305.22|303.34|889
1737446700000|2025-01-21 08:05:00|305.88|304|308.78|306.9|309.09|307.21|305.64|303.76|771
1737447000000|2025-01-21 08:10:00|308.82|306.94|309.17|307.29|309.96|308.08|308.34|306.46|876
1737447300000|2025-01-21 08:15:00|309.16|307.28|309.76|307.88|310.24|308.36|308.44|306.56|839
1737447600000|2025-01-21 08:20:00|309.88|308|309.56|307.68|310.15|308.27|309|307.12|823
1737447900000|2025-01-21 08:25:00|309.45|307.57|309.19|307.31|310.18|308.3|308.85|306.97|760
1737448200000|2025-01-21 08:30:00|309.41|307.53|308.58|306.7|309.41|307.53|307.72|305.84|873
1737448500000|2025-01-21 08:35:00|308.59|306.71|308.82|306.94|309.1|307.22|307.86|305.98|953
1737448800000|2025-01-21 08:40:00|308.74|306.86|307.26|305.38|309.07|307.19|306.76|304.88|955
1737449100000|2025-01-21 08:45:00|307.25|305.37|307.87|305.99|307.87|305.99|305.96|304.08|956
1737449400000|2025-01-21 08:50:00|307.72|305.84|307.69|305.81|309.33|307.45|307.49|305.61|975
1737449700000|2025-01-21 08:55:00|307.65|305.77|308.49|306.61|309.12|307.24|307.65|305.77|877
1737450000000|2025-01-21 09:00:00|308.5|306.62|310.49|308.61|310.62|308.74|308.15|306.27|895
1737450300000|2025-01-21 09:05:00|310.5|308.62|311.36|309.48|312.18|310.3|310.31|308.43|1038
1737450600000|2025-01-21 09:10:00|311.31|309.43|309.47|307.59|311.31|309.43|309.44|307.56|956
1737450900000|2025-01-21 09:15:00|309.44|307.56|309.51|307.63|310.5|308.62|309.44|307.56|975
1737451200000|2025-01-21 09:20:00|309.46|307.58|308.85|306.97|310.51|308.63|308.66|306.78|853
1737451500000|2025-01-21 09:25:00|308.98|307.1|309|307.12|309.15|307.27|307.7|305.82|821
1737451800000|2025-01-21 09:30:00|308.98|307.1|307.81|305.93|309.56|307.68|307.71|305.83|949
1737452100000|2025-01-21 09:35:00|307.75|305.87|308.53|306.65|309.33|307.45|306.94|305.06|1033
1737452400000|2025-01-21 09:40:00|308.55|306.67|308.81|306.93|309.16|307.28|307.72|305.84|921
1737452700000|2025-01-21 09:45:00|308.8|306.92|309.89|308.01|310.62|308.74|308.73|306.85|854
1737453000000|2025-01-21 09:50:00|309.85|307.97|309.75|307.87|310.62|308.74|309.42|307.54|905
1737453300000|2025-01-21 09:55:00|309.88|308|310.32|308.44|310.88|309|309.63|307.75|746
1737453600000|2025-01-21 10:00:00|310.31|308.43|310.04|308.16|310.54|308.66|308.84|306.96|873
1737453900000|2025-01-21 10:05:00|310.14|308.26|310.45|308.57|310.91|309.03|309.61|307.73|853
1737454200000|2025-01-21 10:10:00|310.46|308.58|310.81|308.93|311|309.12|309.8|307.92|881
1737454500000|2025-01-21 10:15:00|310.77|308.89|310.86|308.98|311.6|309.72|310.45|308.57|812
1737454800000|2025-01-21 10:20:00|310.91|309.03|310.51|308.63|311.64|309.76|310.43|308.55|794
1737455100000|2025-01-21 10:25:00|310.57|308.69|311.89|310.01|312.43|310.55|310.47|308.59|818
1737455400000|2025-01-21 10:30:00|311.84|309.96|311.16|309.28|311.92|310.04|310.92|309.04|889
1737455700000|2025-01-21 10:35:00|311.17|309.29|311.51|309.63|311.76|309.88|310.76|308.88|854
1737456000000|2025-01-21 10:40:00|311.43|309.55|310.26|308.38|311.79|309.91|310.14|308.26|842
1737456300000|2025-01-21 10:45:00|310.22|308.34|309.93|308.05|310.81|308.93|309.58|307.7|807
1737456600000|2025-01-21 10:50:00|309.95|308.07|312.08|310.2|312.09|310.21|309.84|307.96|762
1737456900000|2025-01-21 10:55:00|312.07|310.19|311.57|309.69|312.11|310.23|310.94|309.06|767
1737457200000|2025-01-21 11:00:00|311.54|309.66|311.03|309.15|311.84|309.96|310.94|309.06|852
1737457500000|2025-01-21 11:05:00|310.99|309.11|311.25|309.37|311.51|309.63|310.41|308.53|781
1737457800000|2025-01-21 11:10:00|311.22|309.34|312.12|310.24|312.46|310.58|311.11|309.23|835
1737458100000|2025-01-21 11:15:00|312.07|310.19|311.81|309.93|312.78|310.9|311.44|309.56|878
1737458400000|2025-01-21 11:20:00|311.78|309.9|311.26|309.38|312.01|310.13|310.98|309.1|905
1737458700000|2025-01-21 11:25:00|311.36|309.48|311.98|310.1|313.02|311.14|310.58|308.7|999
1737459000000|2025-01-21 11:30:00|312.06|310.18|310.65|308.77|312.44|310.56|310.05|308.17|977
1737459300000|2025-01-21 11:35:00|310.66|308.78|310.54|308.66|311.55|309.67|310.23|308.35|976
1737459600000|2025-01-21 11:40:00|310.41|308.53|311.29|309.41|312.05|310.17|310.23|308.35|984
1737459900000|2025-01-21 11:45:00|311.31|309.43|310.33|308.45|311.78|309.9|309.04|307.16|915
1737460200000|2025-01-21 11:50:00|310.28|308.4|310.41|308.53|311.06|309.18|309.31|307.43|958
1737460500000|2025-01-21 11:55:00|310.54|308.66|311.87|309.99|311.98|310.1|310.27|308.39|908
1737460800000|2025-01-21 12:00:00|311.78|309.9|312.26|310.38|313.46|311.58|311.77|309.89|909
1737461100000|2025-01-21 12:05:00|312.21|310.33|312.35|310.47|312.87|310.99|311.12|309.24|868
1737461400000|2025-01-21 12:10:00|312.34|310.46|313.95|312.07|314.16|312.28|312.33|310.45|873
1737461700000|2025-01-21 12:15:00|313.96|312.08|315.82|313.94|316.23|314.35|313.61|311.73|932
1737462000000|2025-01-21 12:20:00|315.8|313.92|314.82|312.94|316.01|314.13|314.64|312.76|999
1737462300000|2025-01-21 12:25:00|314.79|312.91|314.81|312.93|315.33|313.45|314.44|312.56|920
1737462600000|2025-01-21 12:30:00|314.71|312.83|314.1|312.22|314.97|313.09|313.74|311.86|926
1737462900000|2025-01-21 12:35:00|314.11|312.23|314.46|312.58|315.51|313.63|313.96|312.08|928
1737463200000|2025-01-21 12:40:00|314.55|312.67|314.46|312.58|315|313.12|313.95|312.07|874
1737463500000|2025-01-21 12:45:00|314.48|312.6|313.86|311.98|314.48|312.6|313.32|311.44|911
1737463800000|2025-01-21 12:50:00|313.89|312.01|313.68|311.8|314.73|312.85|313.35|311.47|896
1737464100000|2025-01-21 12:55:00|313.82|311.94|313.77|311.89|314.3|312.42|313.32|311.44|828
1737464400000|2025-01-21 13:00:00|313.87|311.99|313.46|311.58|314.37|312.49|313.43|311.55|780
1737464700000|2025-01-21 13:05:00|313.47|311.59|312.57|310.69|313.65|311.77|312.26|310.38|885
1737465000000|2025-01-21 13:10:00|312.52|310.64|313.89|312.01|314.74|312.86|312.52|310.64|926
1737465300000|2025-01-21 13:15:00|313.99|312.11|314.97|313.09|315.36|313.48|313.82|311.94|846
1737465600000|2025-01-21 13:20:00|314.99|313.11|314.47|312.59|315.49|313.61|314.25|312.37|868
1737465900000|2025-01-21 13:25:00|314.44|312.56|313.57|311.69|314.65|312.77|312.86|310.98|902
1737466200000|2025-01-21 13:30:00|313.56|311.68|314.48|312.6|314.51|312.63|312.94|311.06|913
1737466500000|2025-01-21 13:35:00|314.45|312.57|313.42|311.54|314.86|312.98|313.14|311.26|884
1737466800000|2025-01-21 13:40:00|313.29|311.41|315.4|313.52|315.55|313.67|313.13|311.25|951
1737467100000|2025-01-21 13:45:00|315.41|313.53|315.4|313.52|315.87|313.99|314.98|313.1|840
1737467400000|2025-01-21 13:50:00|315.37|313.49|314.73|312.85|315.65|313.77|314.09|312.21|849
1737467700000|2025-01-21 13:55:00|314.72|312.84|314.43|312.55|314.86|312.98|313.94|312.06|846
1737468000000|2025-01-21 14:00:00|314.46|312.58|313.54|311.66|314.49|312.61|313.14|311.26|870
1737468300000|2025-01-21 14:05:00|313.55|311.67|312.88|311|314.13|312.25|312.71|310.83|842
1737468600000|2025-01-21 14:10:00|312.77|310.89|313.85|311.97|313.98|312.1|312.51|310.63|887
1737468900000|2025-01-21 14:15:00|313.87|311.99|314.05|312.17|314.39|312.51|313.83|311.95|782
1737469200000|2025-01-21 14:20:00|314.07|312.19|315.56|313.68|315.57|313.69|314.04|312.16|861
1737469500000|2025-01-21 14:25:00|315.55|313.67|315.1|313.22|315.79|313.91|314.58|312.7|959
1737469800000|2025-01-21 14:30:00|315.13|313.25|313.12|311.24|315.48|313.6|313.11|311.23|945
1737470100000|2025-01-21 14:35:00|313.11|311.23|311.09|309.21|313.11|311.23|310.64|308.76|1012
1737470400000|2025-01-21 14:40:00|311.1|309.22|312.26|310.38|312.72|310.84|310.29|308.41|998
1737470700000|2025-01-21 14:45:00|312.25|310.37|312|310.12|313.13|311.25|310.82|308.94|978
1737471000000|2025-01-21 14:50:00|312.03|310.15|312.18|310.3|313.06|311.18|311.22|309.34|991
1737471300000|2025-01-21 14:55:00|312.29|310.41|311.09|309.21|312.82|310.94|310.43|308.55|1008
1737471600000|2025-01-21 15:00:00|311.18|309.3|309.78|307.9|311.86|309.98|309.74|307.86|1025
1737471900000|2025-01-21 15:05:00|309.76|307.88|309.93|308.05|310.79|308.91|308.65|306.77|1001
1737472200000|2025-01-21 15:10:00|309.91|308.03|310.22|308.34|310.77|308.89|309.1|307.22|1001
1737472500000|2025-01-21 15:15:00|310.24|308.36|311.83|309.95|312|310.12|310|308.12|912
1737472800000|2025-01-21 15:20:00|311.8|309.92|312.34|310.46|312.8|310.92|311.43|309.55|859
1737473100000|2025-01-21 15:25:00|312.41|310.53|313.19|311.31|313.4|311.52|312.21|310.33|835
1737473400000|2025-01-21 15:30:00|313.39|311.51|312.92|311.04|313.49|311.61|312.37|310.49|892
1737473700000|2025-01-21 15:35:00|312.93|311.05|313.06|311.18|313.24|311.36|311.94|310.06|912
1737474000000|2025-01-21 15:40:00|313.07|311.19|313.09|311.21|314.22|312.34|312.95|311.07|773
1737474300000|2025-01-21 15:45:00|313.08|311.2|312.44|310.56|313.15|311.27|312.2|310.32|896
1737474600000|2025-01-21 15:50:00|312.43|310.55|313.13|311.25|313.21|311.33|311.86|309.98|869
1737474900000|2025-01-21 15:55:00|312.99|311.11|312.89|311.01|313.57|311.69|312.61|310.73|789
1737475200000|2025-01-21 16:00:00|312.88|311|312.95|311.07|313.57|311.69|312.6|310.72|780
1737475500000|2025-01-21 16:05:00|312.93|311.05|315.95|314.07|316.47|314.59|312.93|311.05|977
1737475800000|2025-01-21 16:10:00|316.02|314.14|318.44|316.56|319.74|317.86|315.89|314.01|1021
1737476100000|2025-01-21 16:15:00|318.43|316.55|318.9|317.02|319.39|317.51|317.3|315.42|1015
1737476400000|2025-01-21 16:20:00|318.72|316.84|318.75|316.87|319.53|317.65|317.94|316.06|1015
1737476700000|2025-01-21 16:25:00|318.73|316.85|317.81|315.93|318.99|317.11|316.73|314.85|967
1737477000000|2025-01-21 16:30:00|317.74|315.86|317.9|316.02|318.33|316.45|317.63|315.75|931
1737477300000|2025-01-21 16:35:00|317.88|316|317.44|315.56|318.18|316.3|316.16|314.28|963
1737477600000|2025-01-21 16:40:00|317.52|315.64|317.74|315.86|318.27|316.39|317.27|315.39|906
1737477900000|2025-01-21 16:45:00|317.78|315.9|318.43|316.55|318.67|316.79|317.64|315.76|820
1737478200000|2025-01-21 16:50:00|318.41|316.53|317.93|316.05|318.91|317.03|317.76|315.88|824
1737478500000|2025-01-21 16:55:00|317.94|316.06|318.36|316.48|318.39|316.51|317.07|315.19|778
1737478800000|2025-01-21 17:00:00|318.33|316.45|318.65|316.77|319.06|317.18|317.69|315.81|820
1737479100000|2025-01-21 17:05:00|318.66|316.78|320.23|318.35|320.28|318.4|317.94|316.06|802
1737479400000|2025-01-21 17:10:00|320.22|318.34|320.22|318.34|320.33|318.45|319.24|317.36|807
1737479700000|2025-01-21 17:15:00|320.25|318.37|319.26|317.38|320.39|318.51|319.14|317.26|846
1737480000000|2025-01-21 17:20:00|319.28|317.4|319.31|317.43|319.47|317.59|318.98|317.1|722
1737480300000|2025-01-21 17:25:00|319.29|317.41|319.95|318.07|320.03|318.15|319.15|317.27|714
1737480600000|2025-01-21 17:30:00|319.96|318.08|318.86|316.98|320.1|318.22|318.85|316.97|747
1737480900000|2025-01-21 17:35:00|318.87|316.99|319.32|317.44|319.73|317.85|318.86|316.98|797
1737481200000|2025-01-21 17:40:00|319.3|317.42|321.63|319.75|321.8|319.92|319.24|317.36|709
1737481500000|2025-01-21 17:45:00|321.54|319.66|322.04|320.16|322.35|320.47|320.96|319.08|910
1737481800000|2025-01-21 17:50:00|322.07|320.19|322.28|320.4|322.53|320.65|320.85|318.97|824
1737482100000|2025-01-21 17:55:00|322.27|320.39|323.42|321.54|323.93|322.05|321.87|319.99|835
1737482400000|2025-01-21 18:00:00|323.38|321.5|322.76|320.88|323.54|321.66|322|320.12|868
1737482700000|2025-01-21 18:05:00|322.77|320.89|324.73|322.85|324.84|322.96|322.76|320.88|815
1737483000000|2025-01-21 18:10:00|324.72|322.84|324.28|322.4|324.97|323.09|323.2|321.32|792
1737483300000|2025-01-21 18:15:00|324.27|322.39|323.78|321.9|324.63|322.75|323.76|321.88|781
1737483600000|2025-01-21 18:20:00|323.79|321.91|322.58|320.7|323.9|322.02|322.48|320.6|717
1737483900000|2025-01-21 18:25:00|322.6|320.72|321.99|320.11|322.64|320.76|321.5|319.62|756
1737484200000|2025-01-21 18:30:00|321.97|320.09|321.92|320.04|322.9|321.02|321.82|319.94|773
1737484500000|2025-01-21 18:35:00|321.93|320.05|322.04|320.16|323.21|321.33|321.7|319.82|828
1737484800000|2025-01-21 18:40:00|322.02|320.14|321.74|319.86|322.14|320.26|320.9|319.02|875
1737485100000|2025-01-21 18:45:00|321.71|319.83|322.77|320.89|323.22|321.34|321.71|319.83|826
1737485400000|2025-01-21 18:50:00|322.74|320.86|322.48|320.6|323.21|321.33|322.2|320.32|716
1737485700000|2025-01-21 18:55:00|322.54|320.66|321.91|320.03|322.7|320.82|321.79|319.91|695
1737486000000|2025-01-21 19:00:00|321.93|320.05|320.98|319.1|321.99|320.11|320.5|318.62|734
1737486300000|2025-01-21 19:05:00|320.97|319.09|320.77|318.89|321.49|319.61|319.95|318.07|741
1737486600000|2025-01-21 19:10:00|320.7|318.82|319.47|317.59|320.83|318.95|319.45|317.57|737
1737486900000|2025-01-21 19:15:00|319.51|317.63|320.4|318.52|320.65|318.77|319.51|317.63|772
1737487200000|2025-01-21 19:20:00|320.38|318.5|320.59|318.71|320.6|318.72|319.68|317.8|763
1737487500000|2025-01-21 19:25:00|320.56|318.68|320.08|318.2|320.94|319.06|320.03|318.15|686
1737487800000|2025-01-21 19:30:00|320.07|318.19|319.38|317.5|320.13|318.25|318.88|317|747
1737488100000|2025-01-21 19:35:00|319.33|317.45|318.98|317.1|319.75|317.87|318.57|316.69|710
1737488400000|2025-01-21 19:40:00|319|317.12|319.41|317.53|319.87|317.99|319|317.12|715
1737488700000|2025-01-21 19:45:00|319.4|317.52|320.23|318.35|320.23|318.35|319.01|317.13|705
1737489000000|2025-01-21 19:50:00|320.24|318.36|320.48|318.6|320.68|318.8|320|318.12|740
1737489300000|2025-01-21 19:55:00|320.51|318.63|321.03|319.15|321.24|319.36|320.39|318.51|745
1737489600000|2025-01-21 20:00:00|321.05|319.17|320.43|318.55|321.28|319.4|320.26|318.38|720
1737489900000|2025-01-21 20:05:00|320.44|318.56|320.25|318.37|320.82|318.94|320.05|318.17|702
1737490200000|2025-01-21 20:10:00|320.24|318.36|320.5|318.62|321.08|319.2|319.96|318.08|687
1737490500000|2025-01-21 20:15:00|320.49|318.61|320.15|318.27|320.54|318.66|319.82|317.94|727
1737490800000|2025-01-21 20:20:00|320.17|318.29|320.22|318.34|320.55|318.67|319.78|317.9|644
1737491100000|2025-01-21 20:25:00|320.21|318.33|320.28|318.4|320.67|318.79|319.75|317.87|708
1737491400000|2025-01-21 20:30:00|320.3|318.42|319.73|317.85|320.52|318.64|318.73|316.85|795
1737491700000|2025-01-21 20:35:00|319.71|317.83|319.87|317.99|320.27|318.39|319.47|317.59|768
1737492000000|2025-01-21 20:40:00|319.89|318.01|319.36|317.48|319.97|318.09|318.9|317.02|693
1737492300000|2025-01-21 20:45:00|319.37|317.49|319.6|317.72|319.72|317.84|318.96|317.08|644
1737492600000|2025-01-21 20:50:00|319.63|317.75|320.49|318.61|320.52|318.64|319.59|317.71|526
1737492900000|2025-01-21 20:55:00|320.5|318.62|320.7|318.82|320.7|318.82|319.99|318.11|568
1737493200000|2025-01-21 21:00:00|320.69|318.81|320.33|318.45|320.93|319.05|320.13|318.25|698
1737493500000|2025-01-21 21:05:00|320.31|318.43|319.9|318.02|320.31|318.43|319.72|317.84|573
1737493800000|2025-01-21 21:10:00|319.86|317.98|319.57|317.69|320.04|318.16|319.28|317.4|507
1737494100000|2025-01-21 21:15:00|319.58|317.7|319.45|317.57|319.82|317.94|318.66|316.78|738
1737494400000|2025-01-21 21:20:00|319.5|317.62|318.58|316.7|319.56|317.68|318.15|316.27|803
1737494700000|2025-01-21 21:25:00|318.55|316.67|319.33|317.45|319.34|317.46|318.5|316.62|585
1737495000000|2025-01-21 21:30:00|319.34|317.46|319.6|317.72|319.65|317.77|318.74|316.86|704
1737495300000|2025-01-21 21:35:00|319.59|317.71|318.75|316.87|319.64|317.76|318.75|316.87|667
1737495600000|2025-01-21 21:40:00|318.73|316.85|318.86|316.98|319.03|317.15|318.55|316.67|725
1737495900000|2025-01-21 21:45:00|318.87|316.99|318.67|316.79|319.39|317.51|318.46|316.58|752
1737496200000|2025-01-21 21:50:00|318.66|316.78|319.14|317.26|319.69|317.81|318.66|316.78|773
1737496500000|2025-01-21 21:55:00|319.15|317.27|319.34|317.46|319.55|317.67|318.8|316.92|707
1737496800000|2025-01-21 22:00:00|319.32|317.44|319.16|317.28|319.33|317.45|318.67|316.79|381
1737497100000|2025-01-21 22:05:00|319.17|317.29|318.75|316.87|319.66|317.78|318.39|316.51|420
1737497400000|2025-01-21 22:10:00|318.76|316.88|318.37|316.49|318.77|316.89|318.37|316.49|253
1737497700000|2025-01-21 22:15:00|318.33|316.45|317.53|315.65|318.33|316.45|317.52|315.64|341
1737498000000|2025-01-21 22:20:00|317.44|315.56|318.55|316.67|318.65|316.77|317.27|315.39|416
1737498300000|2025-01-21 22:25:00|318.58|316.7|318.72|316.84|318.83|316.95|318.29|316.41|254
1737498600000|2025-01-21 22:30:00|318.71|316.83|318.11|316.23|318.86|316.98|318.01|316.13|344
1737498900000|2025-01-21 22:35:00|318.12|316.24|318.91|317.03|319.03|317.15|318.11|316.23|298
1737499200000|2025-01-21 22:40:00|318.89|317.01|319.02|317.14|319.07|317.19|318.76|316.88|182
1737499500000|2025-01-21 22:45:00|319.02|317.14|319.34|317.46|319.73|317.85|318.99|317.11|328
1737499800000|2025-01-21 22:50:00|319.33|317.45|318.84|316.96|319.33|317.45|318.72|316.84|346
1737500100000|2025-01-21 22:55:00|318.82|316.94|317.97|316.09|319.46|317.58|317.92|316.04|454
1737500400000|2025-01-21 23:00:00|318.04|316.16|316.36|314.48|318.33|316.45|316.28|314.4|944
1737500700000|2025-01-21 23:05:00|316.4|314.52|317.32|315.44|317.47|315.59|315.25|313.37|916
1737501000000|2025-01-21 23:10:00|317.33|315.45|316.95|315.07|318.12|316.24|316.95|315.07|835
1737501300000|2025-01-21 23:15:00|316.96|315.08|317.57|315.69|317.83|315.95|316.95|315.07|767
1737501600000|2025-01-21 23:20:00|317.58|315.7|316.36|314.48|317.62|315.74|316.17|314.29|751
1737501900000|2025-01-21 23:25:00|316.35|314.47|315.76|313.88|316.56|314.68|315.6|313.72|785
1737502200000|2025-01-21 23:30:00|315.77|313.89|316.26|314.38|316.94|315.06|315.7|313.82|821
1737502500000|2025-01-21 23:35:00|316.27|314.39|317|315.12|317.03|315.15|316.08|314.2|785
1737502800000|2025-01-21 23:40:00|317.01|315.13|317.4|315.52|317.75|315.87|316.72|314.84|754
1737503100000|2025-01-21 23:45:00|317.39|315.51|317.98|316.1|318.02|316.14|317|315.12|679
1737503400000|2025-01-21 23:50:00|317.93|316.05|317.79|315.91|318.19|316.31|317.46|315.58|696
1737503700000|2025-01-21 23:55:00|317.81|315.93|318.35|316.47|318.4|316.52|317.68|315.8|622
1737504000000|2025-01-22 00:00:00|318.34|316.46|318.52|316.64|318.74|316.86|317.93|316.05|743
1737504300000|2025-01-22 00:05:00|318.51|316.63|318.36|316.48|318.96|317.08|317.73|315.85|761
1737504600000|2025-01-22 00:10:00|318.33|316.45|318.39|316.51|318.92|317.04|318.15|316.27|768
1737504900000|2025-01-22 00:15:00|318.35|316.47|318.53|316.65|319.36|317.48|318.21|316.33|780
1737505200000|2025-01-22 00:20:00|318.52|316.64|318.07|316.19|318.61|316.73|317.51|315.63|805
1737505500000|2025-01-22 00:25:00|318.11|316.23|319.08|317.2|319.17|317.29|317.82|315.94|699
1737505800000|2025-01-22 00:30:00|319.14|317.26|320.15|318.27|320.63|318.75|319.14|317.26|790
1737506100000|2025-01-22 00:35:00|320.17|318.29|320.32|318.44|320.86|318.98|319.9|318.02|827
1737506400000|2025-01-22 00:40:00|320.34|318.46|319.53|317.65|320.38|318.5|319.53|317.65|690
1737506700000|2025-01-22 00:45:00|319.49|317.61|320.08|318.2|320.25|318.37|319.03|317.15|751
1737507000000|2025-01-22 00:50:00|320.06|318.18|320.05|318.17|320.52|318.64|319.87|317.99|757
1737507300000|2025-01-22 00:55:00|320.04|318.16|320.53|318.65|320.89|319.01|319.74|317.86|766
1737507600000|2025-01-22 01:00:00|320.56|318.68|320.39|318.51|320.82|318.94|319.86|317.98|803
1737507900000|2025-01-22 01:05:00|320.41|318.53|320.03|318.15|320.91|319.03|319.97|318.09|770
1737508200000|2025-01-22 01:10:00|320.01|318.13|319.71|317.83|320.04|318.16|319.13|317.25|734
1737508500000|2025-01-22 01:15:00|319.67|317.79|320.1|318.22|320.27|318.39|319.5|317.62|584
1737508800000|2025-01-22 01:20:00|320.09|318.21|320.07|318.19|320.75|318.87|319.92|318.04|526
1737509100000|2025-01-22 01:25:00|320.06|318.18|320.5|318.62|320.54|318.66|319.64|317.76|382
1737509400000|2025-01-22 01:30:00|320.45|318.57|321.39|319.51|321.63|319.75|320.23|318.35|672
1737509700000|2025-01-22 01:35:00|321.38|319.5|320.51|318.63|321.67|319.79|320.5|318.62|745
1737510000000|2025-01-22 01:40:00|320.5|318.62|319.54|317.66|320.51|318.63|319.47|317.59|739
1737510300000|2025-01-22 01:45:00|319.58|317.7|319.97|318.09|320.31|318.43|319.56|317.68|539
1737510600000|2025-01-22 01:50:00|320.01|318.13|319.9|318.02|320.15|318.27|319.28|317.4|472
1737510900000|2025-01-22 01:55:00|319.91|318.03|320.24|318.36|320.25|318.37|319.78|317.9|376
1737511200000|2025-01-22 02:00:00|320.23|318.35|319.16|317.28|320.62|318.74|319.15|317.27|729
1737511500000|2025-01-22 02:05:00|319.22|317.34|319.32|317.44|320.04|318.16|319.12|317.24|696
1737511800000|2025-01-22 02:10:00|319.35|317.47|319.06|317.18|319.76|317.88|318.76|316.88|554
1737512100000|2025-01-22 02:15:00|319.02|317.14|318.67|316.79|319.13|317.25|318.33|316.45|449
1737512400000|2025-01-22 02:20:00|318.69|316.81|319.35|317.47|319.67|317.79|318.69|316.81|485
1737512700000|2025-01-22 02:25:00|319.34|317.46|320|318.12|320.11|318.23|319.2|317.32|454
1737513000000|2025-01-22 02:30:00|320|318.12|320.2|318.32|320.42|318.54|319.67|317.79|665
1737513300000|2025-01-22 02:35:00|320.21|318.33|320|318.12|320.24|318.36|319.64|317.76|539
1737513600000|2025-01-22 02:40:00|319.99|318.11|319.94|318.06|320.5|318.62|319.86|317.98|551
1737513900000|2025-01-22 02:45:00|319.94|318.06|319.58|317.7|319.98|318.1|319.35|317.47|531
1737514200000|2025-01-22 02:50:00|319.61|317.73|319.56|317.68|320.14|318.26|319.56|317.68|384
1737514500000|2025-01-22 02:55:00|319.51|317.63|319.98|318.1|320.1|318.22|319.36|317.48|439
1737514800000|2025-01-22 03:00:00|319.97|318.09|319.86|317.98|320.06|318.18|319.53|317.65|601
1737515100000|2025-01-22 03:05:00|319.83|317.95|319.71|317.83|319.85|317.97|319.28|317.4|605
1737515400000|2025-01-22 03:10:00|319.7|317.82|319.75|317.87|319.87|317.99|319.32|317.44|516
1737515700000|2025-01-22 03:15:00|319.76|317.88|319.56|317.68|319.85|317.97|319.27|317.39|600
1737516000000|2025-01-22 03:20:00|319.57|317.69|319.01|317.13|319.65|317.77|318.86|316.98|548
1737516300000|2025-01-22 03:25:00|319.03|317.15|319.68|317.8|319.82|317.94|318.69|316.81|524
1737516600000|2025-01-22 03:30:00|319.72|317.84|318.96|317.08|319.78|317.9|318.9|317.02|491
1737516900000|2025-01-22 03:35:00|318.95|317.07|318.88|317|319.06|317.18|318.57|316.69|333
1737517200000|2025-01-22 03:40:00|318.86|316.98|318.51|316.63|318.87|316.99|318.36|316.48|276
1737517500000|2025-01-22 03:45:00|318.52|316.64|317.9|316.02|318.52|316.64|317.76|315.88|319
1737517800000|2025-01-22 03:50:00|317.93|316.05|318.14|316.26|318.46|316.58|317.9|316.02|299
1737518100000|2025-01-22 03:55:00|318.15|316.27|318.66|316.78|318.68|316.8|318.13|316.25|395
1737518400000|2025-01-22 04:00:00|318.67|316.79|318.52|316.64|318.95|317.07|318.38|316.5|420
1737518700000|2025-01-22 04:05:00|318.48|316.6|318.58|316.7|318.96|317.08|318.38|316.5|561
1737519000000|2025-01-22 04:10:00|318.57|316.69|318.61|316.73|318.71|316.83|318.37|316.49|505
1737519300000|2025-01-22 04:15:00|318.6|316.72|318.98|317.1|319|317.12|318.44|316.56|556
1737519600000|2025-01-22 04:20:00|318.95|317.07|318.58|316.7|319.03|317.15|318.58|316.7|528
1737519900000|2025-01-22 04:25:00|318.6|316.72|318.05|316.17|318.6|316.72|317.74|315.86|563
1737520200000|2025-01-22 04:30:00|318.04|316.16|318.03|316.15|318.3|316.42|317.71|315.83|487
1737520500000|2025-01-22 04:35:00|318.04|316.16|317.28|315.4|318.05|316.17|317.14|315.26|537
1737520800000|2025-01-22 04:40:00|317.27|315.39|316.71|314.83|317.44|315.56|316.11|314.23|668
1737521100000|2025-01-22 04:45:00|316.72|314.84|317.11|315.23|317.11|315.23|316.64|314.76|553
1737521400000|2025-01-22 04:50:00|317.1|315.22|317.15|315.27|317.43|315.55|316.99|315.11|526
1737521700000|2025-01-22 04:55:00|317.16|315.28|317.38|315.5|317.49|315.61|316.95|315.07|503
1737522000000|2025-01-22 05:00:00|317.37|315.49|317.91|316.03|318.1|316.22|317.37|315.49|510
1737522300000|2025-01-22 05:05:00|317.89|316.01|317.97|316.09|318.4|316.52|317.89|316.01|551
1737522600000|2025-01-22 05:10:00|317.96|316.08|318.35|316.47|318.37|316.49|317.75|315.87|530
1737522900000|2025-01-22 05:15:00|318.36|316.48|318.61|316.73|318.85|316.97|318.33|316.45|455
1737523200000|2025-01-22 05:20:00|318.62|316.74|318.76|316.88|318.86|316.98|318.29|316.41|510
1737523500000|2025-01-22 05:25:00|318.77|316.89|318.22|316.34|318.92|317.04|318.2|316.32|469
1737523800000|2025-01-22 05:30:00|318.21|316.33|317.6|315.72|318.35|316.47|317.56|315.68|285
1737524100000|2025-01-22 05:35:00|317.58|315.7|317.89|316.01|318.01|316.13|317.54|315.66|381
1737524400000|2025-01-22 05:40:00|317.9|316.02|317.8|315.92|318.08|316.2|317.69|315.81|348
1737524700000|2025-01-22 05:45:00|317.81|315.93|317.57|315.69|317.84|315.96|317.13|315.25|381
1737525000000|2025-01-22 05:50:00|317.56|315.68|317.19|315.31|317.77|315.89|317.14|315.26|384
1737525300000|2025-01-22 05:55:00|317.2|315.32|317.01|315.13|317.48|315.6|316.97|315.09|325
1737525600000|2025-01-22 06:00:00|317.02|315.14|318.1|316.22|318.15|316.27|316.6|314.72|477
1737525900000|2025-01-22 06:05:00|318.08|316.2|318.49|316.61|318.55|316.67|318.08|316.2|417
1737526200000|2025-01-22 06:10:00|318.5|316.62|319.26|317.38|319.45|317.57|318.49|316.61|400
1737526500000|2025-01-22 06:15:00|319.22|317.34|318.87|316.99|319.22|317.34|318.73|316.85|387
1737526800000|2025-01-22 06:20:00|318.89|317.01|319.56|317.68|319.79|317.91|318.68|316.8|510
1737527100000|2025-01-22 06:25:00|319.55|317.67|319.19|317.31|319.88|318|319.03|317.15|505
1737527400000|2025-01-22 06:30:00|319.21|317.33|318.69|316.81|319.35|317.47|318.69|316.81|444
1737527700000|2025-01-22 06:35:00|318.7|316.82|318|316.12|318.71|316.83|317.74|315.86|478
1737528000000|2025-01-22 06:40:00|318.01|316.13|317.83|315.95|318.36|316.48|317.79|315.91|445
1737528300000|2025-01-22 06:45:00|317.86|315.98|317.75|315.87|318.21|316.33|317.42|315.54|597
1737528600000|2025-01-22 06:50:00|317.74|315.86|318.04|316.16|318.04|316.16|317.23|315.35|570
1737528900000|2025-01-22 06:55:00|318.03|316.15|317.63|315.75|318.05|316.17|317.41|315.53|526
1737529200000|2025-01-22 07:00:00|317.62|315.74|317.19|315.31|317.82|315.94|317.12|315.24|612
1737529500000|2025-01-22 07:05:00|317.18|315.3|318.26|316.38|318.38|316.5|317.16|315.28|645
1737529800000|2025-01-22 07:10:00|318.25|316.37|318.59|316.71|318.71|316.83|318.19|316.31|581
1737530100000|2025-01-22 07:15:00|318.59|316.71|317.67|315.79|318.6|316.72|317.61|315.73|490
1737530400000|2025-01-22 07:20:00|317.65|315.77|317.05|315.17|317.67|315.79|316.73|314.85|344
1737530700000|2025-01-22 07:25:00|316.99|315.11|317.13|315.25|317.35|315.47|316.88|315|438
1737531000000|2025-01-22 07:30:00|317.12|315.24|316.81|314.93|317.32|315.44|316.49|314.61|623
1737531300000|2025-01-22 07:35:00|316.82|314.94|316.53|314.65|316.94|315.06|316.49|314.61|530
1737531600000|2025-01-22 07:40:00|316.51|314.63|317.19|315.31|317.27|315.39|316.19|314.31|591
1737531900000|2025-01-22 07:45:00|317.2|315.32|317.43|315.55|317.73|315.85|316.98|315.1|528
1737532200000|2025-01-22 07:50:00|317.44|315.56|317.53|315.65|317.72|315.84|317.15|315.27|409
1737532500000|2025-01-22 07:55:00|317.54|315.66|318.04|316.16|318.44|316.56|317.32|315.44|446
1737532800000|2025-01-22 08:00:00|318.05|316.17|317.25|315.37|318.27|316.39|317.23|315.35|510
1737533100000|2025-01-22 08:05:00|317.24|315.36|317.34|315.46|317.65|315.77|317.13|315.25|567
1737533400000|2025-01-22 08:10:00|317.33|315.45|317.12|315.24|317.65|315.77|316.98|315.1|608
1737533700000|2025-01-22 08:15:00|317.11|315.23|316.62|314.74|317.18|315.3|316.21|314.33|502
1737534000000|2025-01-22 08:20:00|316.63|314.75|315.84|313.96|316.73|314.85|315.79|313.91|439
1737534300000|2025-01-22 08:25:00|315.85|313.97|315.91|314.03|316.24|314.36|315.31|313.43|638
1737534600000|2025-01-22 08:30:00|315.9|314.02|316.28|314.4|316.4|314.52|315.55|313.67|529
1737534900000|2025-01-22 08:35:00|316.29|314.41|316.07|314.19|316.45|314.57|315.14|313.26|569
1737535200000|2025-01-22 08:40:00|316.06|314.18|316.61|314.73|316.92|315.04|315.94|314.06|606
1737535500000|2025-01-22 08:45:00|316.6|314.72|316.83|314.95|317.21|315.33|316.27|314.39|511
1737535800000|2025-01-22 08:50:00|316.82|314.94|317.36|315.48|317.61|315.73|316.82|314.94|532
1737536100000|2025-01-22 08:55:00|317.37|315.49|317.98|316.1|318|316.12|317.22|315.34|372
1737536400000|2025-01-22 09:00:00|318|316.12|317.44|315.56|318.09|316.21|317.44|315.56|649
1737536700000|2025-01-22 09:05:00|317.48|315.6|317.58|315.7|317.64|315.76|317.14|315.26|570
1737537000000|2025-01-22 09:10:00|317.59|315.71|317.64|315.76|318.04|316.16|317.39|315.51|563
1737537300000|2025-01-22 09:15:00|317.67|315.79|317.28|315.4|317.81|315.93|317.16|315.28|642
1737537600000|2025-01-22 09:20:00|317.29|315.41|316.92|315.04|317.53|315.65|316.89|315.01|486
1737537900000|2025-01-22 09:25:00|316.91|315.03|317.57|315.69|317.58|315.7|316.91|315.03|481
1737538200000|2025-01-22 09:30:00|317.52|315.64|317.53|315.65|317.86|315.98|317.41|315.53|533
1737538500000|2025-01-22 09:35:00|317.55|315.67|317.83|315.95|317.83|315.95|317.23|315.35|447
1737538800000|2025-01-22 09:40:00|317.82|315.94|318.17|316.29|318.43|316.55|317.77|315.89|570
1737539100000|2025-01-22 09:45:00|318.18|316.3|317.92|316.04|318.2|316.32|317.62|315.74|306
1737539400000|2025-01-22 09:50:00|317.94|316.06|318.01|316.13|318.09|316.21|317.29|315.41|493
1737539700000|2025-01-22 09:55:00|318|316.12|317.87|315.99|318.03|316.15|317.62|315.74|397
1737540000000|2025-01-22 10:00:00|317.89|316.01|316.49|314.61|317.92|316.04|316.48|314.6|427
1737540300000|2025-01-22 10:05:00|316.47|314.59|316.62|314.74|316.8|314.92|316.21|314.33|510
1737540600000|2025-01-22 10:10:00|316.64|314.76|316.14|314.26|316.72|314.84|315.86|313.98|533
1737540900000|2025-01-22 10:15:00|316.17|314.29|316.36|314.48|316.51|314.63|315.92|314.04|652
1737541200000|2025-01-22 10:20:00|316.32|314.44|316.67|314.79|316.76|314.88|316.16|314.28|669
1737541500000|2025-01-22 10:25:00|316.66|314.78|316.7|314.82|316.86|314.98|316.48|314.6|613
1737541800000|2025-01-22 10:30:00|316.7|314.82|316.4|314.52|317.16|315.28|316.38|314.5|436
1737542100000|2025-01-22 10:35:00|316.44|314.56|316.34|314.46|316.7|314.82|316.11|314.23|552
1737542400000|2025-01-22 10:40:00|316.33|314.45|316.8|314.92|317.02|315.14|316.26|314.38|556
1737542700000|2025-01-22 10:45:00|316.81|314.93|317.29|315.41|317.35|315.47|316.6|314.72|454
1737543000000|2025-01-22 10:50:00|317.3|315.42|317.22|315.34|317.47|315.59|316.89|315.01|412
1737543300000|2025-01-22 10:55:00|317.2|315.32|317.48|315.6|317.5|315.62|316.93|315.05|387
1737543600000|2025-01-22 11:00:00|317.45|315.57|317.32|315.44|317.5|315.62|317.09|315.21|568
1737543900000|2025-01-22 11:05:00|317.29|315.41|317.94|316.06|318.04|316.16|317.29|315.41|601
1737544200000|2025-01-22 11:10:00|317.95|316.07|317.92|316.04|318.02|316.14|317.58|315.7|534
1737544500000|2025-01-22 11:15:00|317.88|316|317.77|315.89|318.3|316.42|317.75|315.87|457
1737544800000|2025-01-22 11:20:00|317.78|315.9|317.83|315.95|317.9|316.02|317.59|315.71|435
1737545100000|2025-01-22 11:25:00|317.81|315.93|318.23|316.35|318.28|316.4|317.7|315.82|428
1737545400000|2025-01-22 11:30:00|318.24|316.36|320.29|318.41|320.35|318.47|318.23|316.35|297
1737545700000|2025-01-22 11:35:00|320.3|318.42|323.31|321.43|323.68|321.8|320.29|318.41|664
1737546000000|2025-01-22 11:40:00|323.32|321.44|321.77|319.89|323.38|321.5|321.35|319.47|774
1737546300000|2025-01-22 11:45:00|321.79|319.91|321.9|320.02|322.92|321.04|321.76|319.88|643
1737546600000|2025-01-22 11:50:00|321.89|320.01|322.62|320.74|323.46|321.58|321.87|319.99|653
1737546900000|2025-01-22 11:55:00|322.64|320.76|324.19|322.31|324.27|322.39|322.26|320.38|566
1737547200000|2025-01-22 12:00:00|324.22|322.34|325.47|323.59|326.87|324.99|324.22|322.34|801
1737547500000|2025-01-22 12:05:00|325.46|323.58|324.92|323.04|326.68|324.8|324.66|322.78|820
1737547800000|2025-01-22 12:10:00|324.93|323.05|325.85|323.97|326.21|324.33|324.67|322.79|821
1737548100000|2025-01-22 12:15:00|325.87|323.99|324.02|322.14|326.36|324.48|323.53|321.65|733
1737548400000|2025-01-22 12:20:00|324.01|322.13|324.63|322.75|325.06|323.18|323.45|321.57|553
1737548700000|2025-01-22 12:25:00|324.65|322.77|325.11|323.23|325.54|323.66|324.34|322.46|511
1737549000000|2025-01-22 12:30:00|325.04|323.16|325.58|323.7|325.62|323.74|324.28|322.4|526
1737549300000|2025-01-22 12:35:00|325.59|323.71|325.09|323.21|325.74|323.86|324.41|322.53|473
1737549600000|2025-01-22 12:40:00|325.06|323.18|325.52|323.64|325.8|323.92|324.95|323.07|474
1737549900000|2025-01-22 12:45:00|325.49|323.61|324.9|323.02|325.96|324.08|324.65|322.77|561
1737550200000|2025-01-22 12:50:00|324.89|323.01|324.18|322.3|325.4|323.52|323.78|321.9|599
1737550500000|2025-01-22 12:55:00|324.16|322.28|323.57|321.69|324.38|322.5|323.52|321.64|552
1737550800000|2025-01-22 13:00:00|323.56|321.68|322.12|320.24|323.72|321.84|322.12|320.24|623
1737551100000|2025-01-22 13:05:00|322.16|320.28|322.91|321.03|322.99|321.11|321.95|320.07|639
1737551400000|2025-01-22 13:10:00|322.94|321.06|322.2|320.32|323.11|321.23|322.04|320.16|529
1737551700000|2025-01-22 13:15:00|322.21|320.33|321.43|319.55|322.31|320.43|321.03|319.15|422
1737552000000|2025-01-22 13:20:00|321.42|319.54|320.81|318.93|321.79|319.91|320.66|318.78|578
1737552300000|2025-01-22 13:25:00|320.83|318.95|320.83|318.95|320.99|319.11|320.05|318.17|532
1737552600000|2025-01-22 13:30:00|320.84|318.96|321.32|319.44|323.25|321.37|320.84|318.96|845
1737552900000|2025-01-22 13:35:00|321.38|319.5|319.37|317.49|321.56|319.68|318.94|317.06|731
1737553200000|2025-01-22 13:40:00|319.4|317.52|320.3|318.42|320.71|318.83|319.38|317.5|722
1737553500000|2025-01-22 13:45:00|320.28|318.4|318.51|316.63|320.64|318.76|318.51|316.63|647
1737553800000|2025-01-22 13:50:00|318.53|316.65|318.63|316.75|318.97|317.09|317.62|315.74|733
1737554100000|2025-01-22 13:55:00|318.64|316.76|318.85|316.97|319.21|317.33|318.06|316.18|773
1737554400000|2025-01-22 14:00:00|318.84|316.96|317.72|315.84|319.12|317.24|317.54|315.66|648
1737554700000|2025-01-22 14:05:00|317.84|315.96|317.59|315.71|317.86|315.98|316.67|314.79|765
1737555000000|2025-01-22 14:10:00|317.57|315.69|318.04|316.16|318.5|316.62|317.5|315.62|624
1737555300000|2025-01-22 14:15:00|318.05|316.17|318.87|316.99|319.37|317.49|317.89|316.01|650
1737555600000|2025-01-22 14:20:00|318.85|316.97|319.71|317.83|319.77|317.89|318.53|316.65|557
1737555900000|2025-01-22 14:25:00|319.74|317.86|320.2|318.32|320.43|318.55|319.47|317.59|486
1737556200000|2025-01-22 14:30:00|320.19|318.31|320.11|318.23|320.92|319.04|319.51|317.63|702
1737556500000|2025-01-22 14:35:00|320.14|318.26|319.43|317.55|320.54|318.66|318.65|316.77|743
1737556800000|2025-01-22 14:40:00|319.38|317.5|318.75|316.87|319.6|317.72|318.32|316.44|693
1737557100000|2025-01-22 14:45:00|318.78|316.9|318.23|316.35|319|317.12|317.14|315.26|750
1737557400000|2025-01-22 14:50:00|318.26|316.38|318.04|316.16|318.87|316.99|317.31|315.43|739
1737557700000|2025-01-22 14:55:00|318.09|316.21|318.55|316.67|319.62|317.74|317.98|316.1|651
1737558000000|2025-01-22 15:00:00|318.53|316.65|318.5|316.62|318.61|316.73|317.49|315.61|727
1737558300000|2025-01-22 15:05:00|318.51|316.63|319.2|317.32|319.5|317.62|318.29|316.41|580
1737558600000|2025-01-22 15:10:00|319.19|317.31|319.36|317.48|319.61|317.73|318.79|316.91|484
1737558900000|2025-01-22 15:15:00|319.35|317.47|320.08|318.2|320.45|318.57|319.28|317.4|642
1737559200000|2025-01-22 15:20:00|319.8|317.92|318.9|317.02|319.82|317.94|318.6|316.72|646
1737559500000|2025-01-22 15:25:00|318.89|317.01|317.87|315.99|319.5|317.62|317.84|315.96|576
1737559800000|2025-01-22 15:30:00|317.84|315.96|317.44|315.56|318.63|316.75|317.43|315.55|670
1737560100000|2025-01-22 15:35:00|317.36|315.48|317.53|315.65|318.13|316.25|316.99|315.11|641
1737560400000|2025-01-22 15:40:00|317.46|315.58|317.32|315.44|318.13|316.25|317.2|315.32|580
1737560700000|2025-01-22 15:45:00|317.31|315.43|317.34|315.46|317.42|315.54|316.32|314.44|619
1737561000000|2025-01-22 15:50:00|317.32|315.44|318.33|316.45|318.45|316.57|316.84|314.96|614
1737561300000|2025-01-22 15:55:00|318.3|316.42|317.21|315.33|318.37|316.49|317.14|315.26|509
1737561600000|2025-01-22 16:00:00|317.22|315.34|315.94|314.06|317.24|315.36|315.69|313.81|687
1737561900000|2025-01-22 16:05:00|315.93|314.05|315.77|313.89|316.22|314.34|315.13|313.25|772
1737562200000|2025-01-22 16:10:00|315.78|313.9|316.26|314.38|316.76|314.88|315.28|313.4|714
1737562500000|2025-01-22 16:15:00|316.22|314.34|316.79|314.91|316.79|314.91|315.81|313.93|633
1737562800000|2025-01-22 16:20:00|316.81|314.93|316.59|314.71|317.11|315.23|316.32|314.44|505
1737563100000|2025-01-22 16:25:00|316.56|314.68|317.4|315.52|317.7|315.82|316.22|314.34|412
1737563400000|2025-01-22 16:30:00|317.39|315.51|317.07|315.19|317.92|316.04|316.97|315.09|605
1737563700000|2025-01-22 16:35:00|317.09|315.21|317.78|315.9|317.89|316.01|316.85|314.97|528
1737564000000|2025-01-22 16:40:00|317.79|315.91|316.41|314.53|317.79|315.91|316.03|314.15|558
1737564300000|2025-01-22 16:45:00|316.42|314.54|316.72|314.84|317.32|315.44|316.35|314.47|618
1737564600000|2025-01-22 16:50:00|316.71|314.83|317.27|315.39|317.41|315.53|316.53|314.65|535
1737564900000|2025-01-22 16:55:00|317.29|315.41|317.56|315.68|317.93|316.05|317.28|315.4|457
1737565200000|2025-01-22 17:00:00|317.57|315.69|317.94|316.06|318.11|316.23|317.16|315.28|547
1737565500000|2025-01-22 17:05:00|317.96|316.08|318.51|316.63|318.75|316.87|317.94|316.06|717
1737565800000|2025-01-22 17:10:00|318.57|316.69|318.31|316.43|318.66|316.78|317.9|316.02|471
1737566100000|2025-01-22 17:15:00|318.3|316.42|319.09|317.21|319.12|317.24|318.21|316.33|497
1737566400000|2025-01-22 17:20:00|319.1|317.22|318.3|316.42|319.16|317.28|318.1|316.22|433
1737566700000|2025-01-22 17:25:00|318.29|316.41|317.99|316.11|318.42|316.54|317.99|316.11|558
1737567000000|2025-01-22 17:30:00|317.98|316.1|318.36|316.48|318.38|316.5|317.42|315.54|547
1737567300000|2025-01-22 17:35:00|318.38|316.5|318.77|316.89|318.87|316.99|318.31|316.43|476
1737567600000|2025-01-22 17:40:00|318.78|316.9|318.57|316.69|318.92|317.04|318.23|316.35|524
1737567900000|2025-01-22 17:45:00|318.55|316.67|319.64|317.76|319.72|317.84|318.51|316.63|665
1737568200000|2025-01-22 17:50:00|319.69|317.81|320.14|318.26|320.26|318.38|319.39|317.51|484
1737568500000|2025-01-22 17:55:00|320.13|318.25|319.79|317.91|320.26|318.38|319.41|317.53|612
1737568800000|2025-01-22 18:00:00|319.8|317.92|319.61|317.73|320.29|318.41|319.46|317.58|471
1737569100000|2025-01-22 18:05:00|319.6|317.72|319.36|317.48|319.85|317.97|319.02|317.14|426
1737569400000|2025-01-22 18:10:00|319.4|317.52|319.39|317.51|319.56|317.68|319.18|317.3|392
1737569700000|2025-01-22 18:15:00|319.34|317.46|318.4|316.52|319.42|317.54|317.88|316|459
1737570000000|2025-01-22 18:20:00|318.37|316.49|318.5|316.62|318.81|316.93|318.12|316.24|539
1737570300000|2025-01-22 18:25:00|318.47|316.59|318.31|316.43|318.69|316.81|317.82|315.94|549
1737570600000|2025-01-22 18:30:00|318.34|316.46|318.91|317.03|318.97|317.09|318.26|316.38|638
1737570900000|2025-01-22 18:35:00|318.94|317.06|319.31|317.43|319.56|317.68|318.5|316.62|526
1737571200000|2025-01-22 18:40:00|319.3|317.42|318.52|316.64|319.38|317.5|318.48|316.6|518
1737571500000|2025-01-22 18:45:00|318.53|316.65|317.9|316.02|318.62|316.74|317.79|315.91|522
1737571800000|2025-01-22 18:50:00|317.93|316.05|317.46|315.58|318.19|316.31|317.27|315.39|582
1737572100000|2025-01-22 18:55:00|317.45|315.57|315.17|313.29|317.47|315.59|314.24|312.36|696
1737572400000|2025-01-22 19:00:00|315.18|313.3|315.84|313.96|316.67|314.79|315.16|313.28|739
1737572700000|2025-01-22 19:05:00|315.73|313.85|316.6|314.72|316.69|314.81|315.33|313.45|733
1737573000000|2025-01-22 19:10:00|316.62|314.74|317|315.12|317.06|315.18|316.6|314.72|612
1737573300000|2025-01-22 19:15:00|317.01|315.13|317.85|315.97|317.85|315.97|316.8|314.92|643
1737573600000|2025-01-22 19:20:00|317.86|315.98|318.11|316.23|318.68|316.8|317.71|315.83|587
1737573900000|2025-01-22 19:25:00|318.06|316.18|317.92|316.04|318.24|316.36|317.49|315.61|605
1737574200000|2025-01-22 19:30:00|317.91|316.03|324.67|322.79|324.99|323.11|317.35|315.47|821
1737574500000|2025-01-22 19:35:00|324.76|322.88|324.7|322.82|326.94|325.06|322.2|320.32|984
1737574800000|2025-01-22 19:40:00|324.69|322.81|321.79|319.91|327.33|325.45|321.66|319.78|866
1737575100000|2025-01-22 19:45:00|321.8|319.92|326.28|324.4|327.32|325.44|321.7|319.82|905
1737575400000|2025-01-22 19:50:00|326.29|324.41|324.16|322.28|326.98|325.1|324.11|322.23|925
1737575700000|2025-01-22 19:55:00|324.17|322.29|323.26|321.38|324.6|322.72|322.98|321.1|831
1737576000000|2025-01-22 20:00:00|323.31|321.43|325.17|323.29|325.69|323.81|321.98|320.1|771
1737576300000|2025-01-22 20:05:00|325.2|323.32|323.95|322.07|325.42|323.54|323.64|321.76|832
1737576600000|2025-01-22 20:10:00|323.94|322.06|325.27|323.39|326.22|324.34|323.58|321.7|874
1737576900000|2025-01-22 20:15:00|325.2|323.32|329.31|327.43|329.35|327.47|325.2|323.32|864
1737577200000|2025-01-22 20:20:00|329.28|327.4|327.1|325.22|329.42|327.54|326.6|324.72|876
1737577500000|2025-01-22 20:25:00|327.09|325.21|327.44|325.56|328.51|326.63|326.73|324.85|838
1737577800000|2025-01-22 20:30:00|327.4|325.52|325.94|324.06|327.9|326.02|325.74|323.86|843
1737578100000|2025-01-22 20:35:00|325.89|324.01|324.93|323.05|326.49|324.61|324.66|322.78|790
1737578400000|2025-01-22 20:40:00|324.92|323.04|323.29|321.41|325.16|323.28|323.25|321.37|696
1737578700000|2025-01-22 20:45:00|323.13|321.25|325.45|323.57|326.04|324.16|323.04|321.16|751
1737579000000|2025-01-22 20:50:00|325.39|323.51|323.84|321.96|325.74|323.86|323.84|321.96|776
1737579300000|2025-01-22 20:55:00|323.89|322.01|322.78|320.9|324.56|322.68|322.63|320.75|819
1737579600000|2025-01-22 21:00:00|322.8|320.92|321.06|319.18|323.43|321.55|319.79|317.91|805
1737579900000|2025-01-22 21:05:00|321.1|319.22|320.12|318.24|321.47|319.59|319.71|317.83|755
1737580200000|2025-01-22 21:10:00|320.08|318.2|320.94|319.06|321.03|319.15|319.69|317.81|789
1737580500000|2025-01-22 21:15:00|320.93|319.05|319.89|318.01|320.93|319.05|319.69|317.81|560
1737580800000|2025-01-22 21:20:00|319.94|318.06|318.48|316.6|319.94|318.06|318.46|316.58|704
1737581100000|2025-01-22 21:25:00|318.5|316.62|318.79|316.91|319.6|317.72|318.4|316.52|751
1737581400000|2025-01-22 21:30:00|318.81|316.93|318.06|316.18|318.96|317.08|317.92|316.04|822
1737581700000|2025-01-22 21:35:00|318.08|316.2|319.53|317.65|319.71|317.83|317.59|315.71|762
1737582000000|2025-01-22 21:40:00|319.54|317.66|319.41|317.53|320.43|318.55|319.24|317.36|755
1737582300000|2025-01-22 21:45:00|319.41|317.53|318.8|316.92|319.64|317.76|318.13|316.25|587
1737582600000|2025-01-22 21:50:00|318.79|316.91|319.23|317.35|319.73|317.85|318.77|316.89|547
1737582900000|2025-01-22 21:55:00|319.26|317.38|317.95|316.07|319.31|317.43|317.9|316.02|560
1737583200000|2025-01-22 22:00:00|317.97|316.09|317.42|315.54|318.13|316.25|316.4|314.52|700
1737583500000|2025-01-22 22:05:00|317.41|315.53|317.88|316|318.24|316.36|317.41|315.53|395
1737583800000|2025-01-22 22:10:00|317.91|316.03|317.43|315.55|317.99|316.11|317.33|315.45|323
1737584100000|2025-01-22 22:15:00|317.42|315.54|317.02|315.14|318.48|316.6|316.85|314.97|551
1737584400000|2025-01-22 22:20:00|317.04|315.16|317.74|315.86|317.93|316.05|316.61|314.73|432
1737584700000|2025-01-22 22:25:00|317.75|315.87|318.42|316.54|318.63|316.75|317.71|315.83|359
1737585000000|2025-01-22 22:30:00|318.43|316.55|319.14|317.26|319.83|317.95|318.28|316.4|416
1737585300000|2025-01-22 22:35:00|319.12|317.24|319.95|318.07|320.43|318.55|319.12|317.24|525
1737585600000|2025-01-22 22:40:00|319.96|318.08|319.66|317.78|320.02|318.14|318.96|317.08|477
1737585900000|2025-01-22 22:45:00|319.67|317.79|318.9|317.02|319.71|317.83|318.75|316.87|350
1737586200000|2025-01-22 22:50:00|318.89|317.01|319.17|317.29|319.17|317.29|318.01|316.13|415
1737586500000|2025-01-22 22:55:00|319.18|317.3|317.46|315.58|319.28|317.4|317.13|315.25|559
1737586800000|2025-01-22 23:00:00|317.49|315.61|317.83|315.95|318.4|316.52|316.81|314.93|809
1737587100000|2025-01-22 23:05:00|317.87|315.99|316.44|314.56|318.24|316.36|316.38|314.5|758
1737587400000|2025-01-22 23:10:00|316.39|314.51|317.75|315.87|317.75|315.87|316.15|314.27|565
1737587700000|2025-01-22 23:15:00|317.73|315.85|318.44|316.56|318.64|316.76|317.58|315.7|571
1737588000000|2025-01-22 23:20:00|318.45|316.57|317.95|316.07|318.55|316.67|317.26|315.38|657
1737588300000|2025-01-22 23:25:00|317.96|316.08|318.33|316.45|318.46|316.58|317.56|315.68|553
1737588600000|2025-01-22 23:30:00|318.32|316.44|318.23|316.35|318.52|316.64|317.84|315.96|669
1737588900000|2025-01-22 23:35:00|318.24|316.36|318.56|316.68|318.6|316.72|317.96|316.08|716
1737589200000|2025-01-22 23:40:00|318.53|316.65|317.95|316.07|318.63|316.75|317.92|316.04|582
1737589500000|2025-01-22 23:45:00|317.99|316.11|317.59|315.71|318.08|316.2|317.47|315.59|401
1737589800000|2025-01-22 23:50:00|317.55|315.67|317.91|316.03|318.06|316.18|316.99|315.11|561
1737590100000|2025-01-22 23:55:00|317.87|315.99|318.82|316.94|318.86|316.98|317.39|315.51|528
1737590400000|2025-01-23 00:00:00|318.8|316.92|318.31|316.43|318.88|317|317.57|315.69|689
1737590700000|2025-01-23 00:05:00|318.32|316.44|317.94|316.06|318.85|316.97|317.93|316.05|683
1737591000000|2025-01-23 00:10:00|317.81|315.93|317.98|316.1|318.33|316.45|317.56|315.68|651
1737591300000|2025-01-23 00:15:00|317.97|316.09|317.8|315.92|318.21|316.33|317.26|315.38|695
1737591600000|2025-01-23 00:20:00|317.79|315.91|317.8|315.92|318.05|316.17|317.16|315.28|677
1737591900000|2025-01-23 00:25:00|317.79|315.91|318.3|316.42|318.69|316.81|317.49|315.61|585
1737592200000|2025-01-23 00:30:00|318.35|316.47|318.85|316.97|319.12|317.24|318|316.12|808
1737592500000|2025-01-23 00:35:00|318.79|316.91|318.38|316.5|318.93|317.05|318.28|316.4|758
1737592800000|2025-01-23 00:40:00|318.43|316.55|317.5|315.62|318.6|316.72|317.06|315.18|792
1737593100000|2025-01-23 00:45:00|317.6|315.72|317.34|315.46|318.01|316.13|317.04|315.16|580
1737593400000|2025-01-23 00:50:00|317.31|315.43|317.94|316.06|318.17|316.29|317.02|315.14|667
1737593700000|2025-01-23 00:55:00|317.91|316.03|317.22|315.34|318|316.12|317.22|315.34|549
1737594000000|2025-01-23 01:00:00|317.33|315.45|317.47|315.59|318.13|316.25|317.13|315.25|741
1737594300000|2025-01-23 01:05:00|317.48|315.6|316.92|315.04|317.9|316.02|316.85|314.97|653
1737594600000|2025-01-23 01:10:00|316.94|315.06|317.12|315.24|317.18|315.3|316.46|314.58|760
1737594900000|2025-01-23 01:15:00|317.15|315.27|316.94|315.06|317.77|315.89|316.89|315.01|486
1737595200000|2025-01-23 01:20:00|316.91|315.03|317.18|315.3|317.24|315.36|316.63|314.75|563
1737595500000|2025-01-23 01:25:00|317.2|315.32|318.09|316.21|318.09|316.21|317.17|315.29|517
1737595800000|2025-01-23 01:30:00|318.04|316.16|317.62|315.74|318.29|316.41|317.59|315.71|538
1737596100000|2025-01-23 01:35:00|317.63|315.75|316.62|314.74|317.72|315.84|316.51|314.63|565
1737596400000|2025-01-23 01:40:00|316.63|314.75|316.73|314.85|317.11|315.23|316.51|314.63|590
1737596700000|2025-01-23 01:45:00|316.66|314.78|315.95|314.07|316.83|314.95|315.84|313.96|695
1737597000000|2025-01-23 01:50:00|315.93|314.05|315.88|314|316.49|314.61|315.31|313.43|800
1737597300000|2025-01-23 01:55:00|315.85|313.97|316.05|314.17|316.39|314.51|315.33|313.45|568
1737597600000|2025-01-23 02:00:00|316.02|314.14|315.05|313.17|316.42|314.54|314.87|312.99|576
1737597900000|2025-01-23 02:05:00|314.97|313.09|314.35|312.47|315.36|313.48|314.14|312.26|658
1737598200000|2025-01-23 02:10:00|314.37|312.49|314.43|312.55|314.89|313.01|314.19|312.31|687
1737598500000|2025-01-23 02:15:00|314.44|312.56|312.88|311|314.63|312.75|312.81|310.93|827
1737598800000|2025-01-23 02:20:00|312.92|311.04|314.94|313.06|314.94|313.06|312.43|310.55|751
1737599100000|2025-01-23 02:25:00|314.96|313.08|315.47|313.59|315.67|313.79|314.69|312.81|742
1737599400000|2025-01-23 02:30:00|315.44|313.56|314.57|312.69|315.81|313.93|314.55|312.67|694
1737599700000|2025-01-23 02:35:00|314.64|312.76|314.22|312.34|314.9|313.02|313.48|311.6|557
1737600000000|2025-01-23 02:40:00|314.21|312.33|315.08|313.2|315.13|313.25|313.82|311.94|591
1737600300000|2025-01-23 02:45:00|315.06|313.18|315.12|313.24|315.38|313.5|314.35|312.47|656
1737600600000|2025-01-23 02:50:00|315.11|313.23|315.03|313.15|315.24|313.36|314.55|312.67|594
1737600900000|2025-01-23 02:55:00|315.17|313.29|315.52|313.64|315.76|313.88|315|313.12|475
1737601200000|2025-01-23 03:00:00|315.54|313.66|315.98|314.1|315.98|314.1|315.16|313.28|606
1737601500000|2025-01-23 03:05:00|315.97|314.09|316.81|314.93|316.84|314.96|315.89|314.01|520
1737601800000|2025-01-23 03:10:00|316.79|314.91|316.79|314.91|316.85|314.97|316.26|314.38|535
1737602100000|2025-01-23 03:15:00|316.77|314.89|316.88|315|317.08|315.2|316.44|314.56|529
1737602400000|2025-01-23 03:20:00|316.86|314.98|317|315.12|317.11|315.23|316.22|314.34|613
1737602700000|2025-01-23 03:25:00|316.99|315.11|317.64|315.76|317.72|315.84|316.96|315.08|227
1737603000000|2025-01-23 03:30:00|317.69|315.81|317.27|315.39|317.69|315.81|316.98|315.1|511
1737603300000|2025-01-23 03:35:00|317.29|315.41|317.18|315.3|317.55|315.67|317.02|315.14|462
1737603600000|2025-01-23 03:40:00|317.2|315.32|316.84|314.96|317.22|315.34|316.09|314.21|587
1737603900000|2025-01-23 03:45:00|316.88|315|316.02|314.14|316.91|315.03|315.88|314|461
1737604200000|2025-01-23 03:50:00|316.01|314.13|315.44|313.56|316.08|314.2|314.76|312.88|713
1737604500000|2025-01-23 03:55:00|315.46|313.58|315.99|314.11|316|314.12|315.22|313.34|625
1737604800000|2025-01-23 04:00:00|316|314.12|315.25|313.37|316|314.12|315.16|313.28|585
1737605100000|2025-01-23 04:05:00|315.27|313.39|316.11|314.23|316.19|314.31|315.17|313.29|553
1737605400000|2025-01-23 04:10:00|316.06|314.18|315.63|313.75|316.32|314.44|315.34|313.46|575
1737605700000|2025-01-23 04:15:00|315.62|313.74|315.1|313.22|315.9|314.02|314.76|312.88|677
1737606000000|2025-01-23 04:20:00|315.12|313.24|313.94|312.06|315.12|313.24|313.94|312.06|541
1737606300000|2025-01-23 04:25:00|313.92|312.04|313.33|311.45|314.65|312.77|312.63|310.75|622
1737606600000|2025-01-23 04:30:00|313.3|311.42|313.97|312.09|313.97|312.09|312.78|310.9|605
1737606900000|2025-01-23 04:35:00|313.96|312.08|311.49|309.61|314|312.12|311.46|309.58|581
1737607200000|2025-01-23 04:40:00|311.48|309.6|312.45|310.57|312.5|310.62|311.47|309.59|875
1737607500000|2025-01-23 04:45:00|312.44|310.56|312.68|310.8|312.95|311.07|312.36|310.48|721
1737607800000|2025-01-23 04:50:00|312.65|310.77|312.36|310.48|312.77|310.89|311.82|309.94|613
1737608100000|2025-01-23 04:55:00|312.37|310.49|312.16|310.28|312.53|310.65|311.65|309.77|718
1737608400000|2025-01-23 05:00:00|312.15|310.27|312.86|310.98|313.52|311.64|312.15|310.27|606
1737608700000|2025-01-23 05:05:00|312.84|310.96|313.88|312|313.97|312.09|312.83|310.95|675
1737609000000|2025-01-23 05:10:00|313.89|312.01|313.74|311.86|313.94|312.06|313.53|311.65|676
1737609300000|2025-01-23 05:15:00|313.82|311.94|313.26|311.38|313.95|312.07|313.06|311.18|542
1737609600000|2025-01-23 05:20:00|313.27|311.39|313.22|311.34|313.74|311.86|313.01|311.13|516
1737609900000|2025-01-23 05:25:00|313.19|311.31|313.41|311.53|313.44|311.56|312.99|311.11|498
1737610200000|2025-01-23 05:30:00|313.42|311.54|313.71|311.83|313.91|312.03|312.96|311.08|764
1737610500000|2025-01-23 05:35:00|313.7|311.82|314.27|312.39|314.46|312.58|313.53|311.65|630
1737610800000|2025-01-23 05:40:00|314.24|312.36|314.73|312.85|315.09|313.21|314.09|312.21|610
1737611100000|2025-01-23 05:45:00|314.74|312.86|314.96|313.08|315.04|313.16|314.54|312.66|548
1737611400000|2025-01-23 05:50:00|314.97|313.09|314.47|312.59|315.03|313.15|314.46|312.58|523
1737611700000|2025-01-23 05:55:00|314.57|312.69|314.75|312.87|314.85|312.97|314.36|312.48|419
1737612000000|2025-01-23 06:00:00|314.76|312.88|314.5|312.62|315.04|313.16|314.19|312.31|573
1737612300000|2025-01-23 06:05:00|314.49|312.61|314.69|312.81|314.83|312.95|313.94|312.06|602
1737612600000|2025-01-23 06:10:00|314.71|312.83|315.41|313.53|315.51|313.63|314.65|312.77|501
1737612900000|2025-01-23 06:15:00|315.4|313.52|314.79|312.91|315.44|313.56|314.71|312.83|579
1737613200000|2025-01-23 06:20:00|314.78|312.9|315.3|313.42|315.33|313.45|314.65|312.77|490
1737613500000|2025-01-23 06:25:00|315.31|313.43|315.19|313.31|315.37|313.49|314.85|312.97|516
1737613800000|2025-01-23 06:30:00|315.18|313.3|314.77|312.89|315.37|313.49|314.66|312.78|530
1737614100000|2025-01-23 06:35:00|314.8|312.92|314.34|312.46|314.8|312.92|314.25|312.37|395
1737614400000|2025-01-23 06:40:00|314.35|312.47|314.22|312.34|314.5|312.62|314.08|312.2|451
1737614700000|2025-01-23 06:45:00|314.3|312.42|313.38|311.5|314.57|312.69|313.19|311.31|722
1737615000000|2025-01-23 06:50:00|313.4|311.52|313.1|311.22|313.66|311.78|313.06|311.18|723
1737615300000|2025-01-23 06:55:00|313.07|311.19|313.2|311.32|313.36|311.48|312.83|310.95|604
1737615600000|2025-01-23 07:00:00|313.17|311.29|312.45|310.57|313.28|311.4|312.36|310.48|671
1737615900000|2025-01-23 07:05:00|312.48|310.6|312.15|310.27|312.56|310.68|311.91|310.03|685
1737616200000|2025-01-23 07:10:00|312.16|310.28|312.17|310.29|312.79|310.91|312.08|310.2|533
1737616500000|2025-01-23 07:15:00|312.16|310.28|312.61|310.73|312.94|311.06|312.12|310.24|441
1737616800000|2025-01-23 07:20:00|312.8|310.92|312.59|310.71|313.21|311.33|312.3|310.42|586
1737617100000|2025-01-23 07:25:00|312.63|310.75|312.75|310.87|312.77|310.89|312.05|310.17|504
1737617400000|2025-01-23 07:30:00|312.77|310.89|311.66|309.78|313.02|311.14|310.9|309.02|569
1737617700000|2025-01-23 07:35:00|311.65|309.77|313.16|311.28|313.85|311.97|311.65|309.77|514
1737618000000|2025-01-23 07:40:00|313.26|311.38|312.88|311|313.51|311.63|312.76|310.88|468
1737618300000|2025-01-23 07:45:00|312.89|311.01|313.71|311.83|314.08|312.2|312.88|311|586
1737618600000|2025-01-23 07:50:00|313.63|311.75|313.44|311.56|314.08|312.2|313.38|311.5|432
1737618900000|2025-01-23 07:55:00|313.48|311.6|313.83|311.95|314.07|312.19|313.4|311.52|460
1737619200000|2025-01-23 08:00:00|313.86|311.98|313.5|311.62|314.09|312.21|313.38|311.5|372
1737619500000|2025-01-23 08:05:00|313.59|311.71|313.18|311.3|313.59|311.71|312.95|311.07|239
1737619800000|2025-01-23 08:10:00|313.26|311.38|313.14|311.26|313.33|311.45|312.76|310.88|309
1737620100000|2025-01-23 08:15:00|313.12|311.24|312.63|310.75|313.76|311.88|312.46|310.58|632
1737620400000|2025-01-23 08:20:00|312.73|310.85|312.17|310.29|312.76|310.88|311.86|309.98|726
1737620700000|2025-01-23 08:25:00|312.13|310.25|312.43|310.55|312.48|310.6|311.98|310.1|677
1737621000000|2025-01-23 08:30:00|312.48|310.6|312.21|310.33|312.9|311.02|312|310.12|654
1737621300000|2025-01-23 08:35:00|312.24|310.36|312.45|310.57|312.6|310.72|312.17|310.29|552
1737621600000|2025-01-23 08:40:00|312.52|310.64|312.19|310.31|312.8|310.92|311.99|310.11|675
1737621900000|2025-01-23 08:45:00|312.21|310.33|311.26|309.38|312.43|310.55|310.82|308.94|473
1737622200000|2025-01-23 08:50:00|311.25|309.37|310.65|308.77|311.32|309.44|310.28|308.4|590
1737622500000|2025-01-23 08:55:00|310.67|308.79|311.08|309.2|311.52|309.64|310.5|308.62|508
1737622800000|2025-01-23 09:00:00|311.09|309.21|311.66|309.78|311.78|309.9|310.53|308.65|747
1737623100000|2025-01-23 09:05:00|311.72|309.84|310.61|308.73|311.84|309.96|310.61|308.73|645
1737623400000|2025-01-23 09:10:00|310.64|308.76|311.52|309.64|311.95|310.07|310.52|308.64|612
1737623700000|2025-01-23 09:15:00|311.63|309.75|312.31|310.43|312.54|310.66|311.4|309.52|693
1737624000000|2025-01-23 09:20:00|312.32|310.44|312.2|310.32|312.52|310.64|312.12|310.24|612
1737624300000|2025-01-23 09:25:00|312.19|310.31|311.89|310.01|312.19|310.31|311.58|309.7|617
1737624600000|2025-01-23 09:30:00|311.87|309.99|310.99|309.11|312.14|310.26|310.98|309.1|674
1737624900000|2025-01-23 09:35:00|311.02|309.14|311.01|309.13|311.25|309.37|310.7|308.82|740
1737625200000|2025-01-23 09:40:00|310.94|309.06|310.43|308.55|311.36|309.48|310.09|308.21|712
1737625500000|2025-01-23 09:45:00|310.38|308.5|309.77|307.89|310.92|309.04|309.39|307.51|773
1737625800000|2025-01-23 09:50:00|309.8|307.92|309.29|307.41|309.81|307.93|309.19|307.31|849
1737626100000|2025-01-23 09:55:00|309.28|307.4|310.09|308.21|310.2|308.32|309.21|307.33|728
1737626400000|2025-01-23 10:00:00|310.14|308.26|309.98|308.1|310.77|308.89|309.97|308.09|606
1737626700000|2025-01-23 10:05:00|309.97|308.09|310.04|308.16|310.64|308.76|309.72|307.84|708
1737627000000|2025-01-23 10:10:00|309.98|308.1|310.63|308.75|310.74|308.86|309.8|307.92|708
1737627300000|2025-01-23 10:15:00|310.66|308.78|310.24|308.36|311.22|309.34|310.24|308.36|761
1737627600000|2025-01-23 10:20:00|310.26|308.38|311.11|309.23|311.27|309.39|310.24|308.36|651
1737627900000|2025-01-23 10:25:00|311.06|309.18|311.33|309.45|311.47|309.59|310.93|309.05|591
1737628200000|2025-01-23 10:30:00|311.34|309.46|310.98|309.1|311.39|309.51|310.9|309.02|314
1737628500000|2025-01-23 10:35:00|310.97|309.09|310.1|308.22|311.06|309.18|309.99|308.11|470
1737628800000|2025-01-23 10:40:00|310.16|308.28|308.85|306.97|310.25|308.37|308.77|306.89|672
1737629100000|2025-01-23 10:45:00|308.89|307.01|309.59|307.71|309.67|307.79|308.73|306.85|714
1737629400000|2025-01-23 10:50:00|309.62|307.74|309.36|307.48|309.9|308.02|308.77|306.89|536
1737629700000|2025-01-23 10:55:00|309.37|307.49|309.69|307.81|309.69|307.81|308.95|307.07|611
1737630000000|2025-01-23 11:00:00|309.7|307.82|309.55|307.67|310.22|308.34|309.05|307.17|598
1737630300000|2025-01-23 11:05:00|309.59|307.71|307.65|305.77|309.73|307.85|307.63|305.75|589
1737630600000|2025-01-23 11:10:00|307.64|305.76|309.15|307.27|309.2|307.32|307.19|305.31|641
1737630900000|2025-01-23 11:15:00|309.18|307.3|309.08|307.2|309.7|307.82|308.52|306.64|750
1737631200000|2025-01-23 11:20:00|309.04|307.16|309.84|307.96|309.84|307.96|308.96|307.08|595
1737631500000|2025-01-23 11:25:00|309.85|307.97|308.88|307|309.98|308.1|308.88|307|547
1737631800000|2025-01-23 11:30:00|308.9|307.02|309.58|307.7|309.89|308.01|308.84|306.96|685
1737632100000|2025-01-23 11:35:00|309.59|307.71|308.9|307.02|309.72|307.84|308.88|307|707
1737632400000|2025-01-23 11:40:00|308.95|307.07|309.14|307.26|309.28|307.4|308.55|306.67|622
1737632700000|2025-01-23 11:45:00|309.19|307.31|308.48|306.6|309.25|307.37|308.41|306.53|616
1737633000000|2025-01-23 11:50:00|308.45|306.57|309.09|307.21|309.19|307.31|308.33|306.45|546
1737633300000|2025-01-23 11:55:00|309.15|307.27|309.4|307.52|309.63|307.75|309.1|307.22|470
1737633600000|2025-01-23 12:00:00|309.42|307.54|308.1|306.22|309.45|307.57|308.05|306.17|720
1737633900000|2025-01-23 12:05:00|308.15|306.27|308.78|306.9|309.13|307.25|307.98|306.1|790
1737634200000|2025-01-23 12:10:00|308.84|306.96|307.66|305.78|308.95|307.07|307.44|305.56|756
1737634500000|2025-01-23 12:15:00|307.66|305.78|306.77|304.89|307.67|305.79|306.16|304.28|631
1737634800000|2025-01-23 12:20:00|306.8|304.92|306.32|304.44|307.09|305.21|306.17|304.29|623
1737635100000|2025-01-23 12:25:00|306.33|304.45|307.17|305.29|307.17|305.29|306.23|304.35|523
1737635400000|2025-01-23 12:30:00|307.13|305.25|308.17|306.29|308.23|306.35|306.23|304.35|739
1737635700000|2025-01-23 12:35:00|308.24|306.36|307.72|305.84|308.64|306.76|307.7|305.82|720
1737636000000|2025-01-23 12:40:00|307.65|305.77|306.74|304.86|307.81|305.93|306.42|304.54|758
1737636300000|2025-01-23 12:45:00|306.73|304.85|306.52|304.64|307.01|305.13|306.03|304.15|817
1737636600000|2025-01-23 12:50:00|306.53|304.65|306.5|304.62|306.93|305.05|306.12|304.24|835
1737636900000|2025-01-23 12:55:00|306.43|304.55|306.18|304.3|306.62|304.74|306|304.12|581
1737637200000|2025-01-23 13:00:00|306.21|304.33|307.02|305.14|307.24|305.36|306.06|304.18|753
1737637500000|2025-01-23 13:05:00|307.05|305.17|307|305.12|307.44|305.56|306.75|304.87|781
1737637800000|2025-01-23 13:10:00|307.02|305.14|306.56|304.68|307.13|305.25|305.78|303.9|740
1737638100000|2025-01-23 13:15:00|306.59|304.71|304.81|302.93|306.82|304.94|304.69|302.81|558
1737638400000|2025-01-23 13:20:00|304.78|302.9|305.12|303.24|305.52|303.64|304.6|302.72|743
1737638700000|2025-01-23 13:25:00|305.09|303.21|305.39|303.51|305.82|303.94|304.85|302.97|498
1737639000000|2025-01-23 13:30:00|305.36|303.48|307.27|305.39|307.37|305.49|305.36|303.48|764
1737639300000|2025-01-23 13:35:00|307.25|305.37|309.06|307.18|309.06|307.18|307.14|305.26|452
1737639600000|2025-01-23 13:40:00|309.05|307.17|309.72|307.84|310.9|309.02|309.05|307.17|641
1737639900000|2025-01-23 13:45:00|309.69|307.81|310.04|308.16|310.97|309.09|309.66|307.78|723
1737640200000|2025-01-23 13:50:00|310.02|308.14|309.45|307.57|310.18|308.3|309.05|307.17|603
1737640500000|2025-01-23 13:55:00|309.41|307.53|309.34|307.46|310.12|308.24|309.16|307.28|585
1737640800000|2025-01-23 14:00:00|309.39|307.51|309.18|307.3|309.45|307.57|308.55|306.67|806
1737641100000|2025-01-23 14:05:00|309.13|307.25|309.93|308.05|310.43|308.55|308.98|307.1|721
1737641400000|2025-01-23 14:10:00|309.91|308.03|310.32|308.44|310.38|308.5|309.44|307.56|650
1737641700000|2025-01-23 14:15:00|310.33|308.45|309.75|307.87|310.42|308.54|309.46|307.58|668
1737642000000|2025-01-23 14:20:00|309.74|307.86|311.41|309.53|311.72|309.84|309.62|307.74|760
1737642300000|2025-01-23 14:25:00|311.42|309.54|311.56|309.68|311.62|309.74|311.04|309.16|559
1737642600000|2025-01-23 14:30:00|311.54|309.66|314.38|312.5|314.38|312.5|311.16|309.28|827
1737642900000|2025-01-23 14:35:00|314.39|312.51|315.49|313.61|315.88|314|314.34|312.46|844
1737643200000|2025-01-23 14:40:00|315.48|313.6|315.29|313.41|316.43|314.55|314.75|312.87|867
1737643500000|2025-01-23 14:45:00|315.27|313.39|317.16|315.28|317.18|315.3|315.22|313.34|803
1737643800000|2025-01-23 14:50:00|317.15|315.27|315.76|313.88|317.41|315.53|315.76|313.88|822
1737644100000|2025-01-23 14:55:00|315.81|313.93|316.29|314.41|316.37|314.49|313.94|312.06|908
1737644400000|2025-01-23 15:00:00|316.31|314.43|316.71|314.83|316.73|314.85|315.24|313.36|901
1737644700000|2025-01-23 15:05:00|316.66|314.78|313.2|311.32|316.97|315.09|312.59|310.71|969
1737645000000|2025-01-23 15:10:00|313.14|311.26|313.16|311.28|313.8|311.92|310.44|308.56|1017
1737645300000|2025-01-23 15:15:00|313.11|311.23|311.14|309.26|313.11|311.23|310.61|308.73|967
1737645600000|2025-01-23 15:20:00|311.13|309.25|313.05|311.17|313.28|311.4|310.77|308.89|972
1737645900000|2025-01-23 15:25:00|313.01|311.13|312.78|310.9|313.5|311.62|312.22|310.34|888
1737646200000|2025-01-23 15:30:00|312.76|310.88|314.52|312.64|314.59|312.71|312.56|310.68|869
1737646500000|2025-01-23 15:35:00|314.53|312.65|314.28|312.4|315.15|313.27|314.25|312.37|900
1737646800000|2025-01-23 15:40:00|314.27|312.39|315.05|313.17|315.25|313.37|313.89|312.01|775
1737647100000|2025-01-23 15:45:00|315.06|313.18|314.86|312.98|315.82|313.94|314.61|312.73|850
1737647400000|2025-01-23 15:50:00|314.88|313|314.11|312.23|315.08|313.2|313.8|311.92|727
1737647700000|2025-01-23 15:55:00|314.12|312.24|314.39|312.51|314.52|312.64|313.85|311.97|646
1737648000000|2025-01-23 16:00:00|314.44|312.56|315.59|313.71|315.69|313.81|314.07|312.19|679
1737648300000|2025-01-23 16:05:00|315.57|313.69|316.26|314.38|316.44|314.56|315.43|313.55|787
1737648600000|2025-01-23 16:10:00|316.25|314.37|317.95|316.07|318|316.12|316.15|314.27|853
1737648900000|2025-01-23 16:15:00|317.96|316.08|316.59|314.71|319.32|317.44|316.49|314.61|885
1737649200000|2025-01-23 16:20:00|316.6|314.72|316.71|314.83|317.15|315.27|315.73|313.85|791
1737649500000|2025-01-23 16:25:00|316.7|314.82|317.2|315.32|317.22|315.34|315.81|313.93|790
1737649800000|2025-01-23 16:30:00|317.21|315.33|317.7|315.82|317.82|315.94|316.91|315.03|613
1737650100000|2025-01-23 16:35:00|317.71|315.83|316.64|314.76|317.72|315.84|316.05|314.17|676
1737650400000|2025-01-23 16:40:00|316.65|314.77|316.88|315|316.94|315.06|316.17|314.29|685
1737650700000|2025-01-23 16:45:00|316.87|314.99|316|314.12|317.49|315.61|315.99|314.11|709
1737651000000|2025-01-23 16:50:00|316.01|314.13|313.12|311.24|316.14|314.26|312.92|311.04|630
1737651300000|2025-01-23 16:55:00|313.14|311.26|313.38|311.5|314.02|312.14|313|311.12|781
1737651600000|2025-01-23 17:00:00|313.4|311.52|311.68|309.8|313.5|311.62|310.33|308.45|735
1737651900000|2025-01-23 17:05:00|311.69|309.81|311.28|309.4|312.26|310.38|311.15|309.27|738
1737652200000|2025-01-23 17:10:00|311.32|309.44|311.27|309.39|311.74|309.86|310.92|309.04|634
1737652500000|2025-01-23 17:15:00|311.25|309.37|311.91|310.03|312.17|310.29|310.96|309.08|719
1737652800000|2025-01-23 17:20:00|311.9|310.02|312.17|310.29|312.4|310.52|311.58|309.7|669
1737653100000|2025-01-23 17:25:00|312.14|310.26|312.93|311.05|313|311.12|312.11|310.23|571
1737653400000|2025-01-23 17:30:00|312.96|311.08|313.51|311.63|313.59|311.71|312.49|310.61|598
1737653700000|2025-01-23 17:35:00|313.5|311.62|313.13|311.25|313.85|311.97|313.11|311.23|568
1737654000000|2025-01-23 17:40:00|313.12|311.24|313.31|311.43|313.43|311.55|313.04|311.16|547
1737654300000|2025-01-23 17:45:00|313.32|311.44|313.59|311.71|314.13|312.25|313.25|311.37|446
1737654600000|2025-01-23 17:50:00|313.58|311.7|313.81|311.93|314.17|312.29|313.53|311.65|719
1737654900000|2025-01-23 17:55:00|313.82|311.94|313.6|311.72|313.95|312.07|313.47|311.59|597
1737655200000|2025-01-23 18:00:00|313.61|311.73|313.48|311.6|313.91|312.03|313.31|311.43|651
1737655500000|2025-01-23 18:05:00|313.54|311.66|312.09|310.21|313.65|311.77|311.74|309.86|568
1737655800000|2025-01-23 18:10:00|312.07|310.19|312.31|310.43|312.62|310.74|311.62|309.74|480
1737656100000|2025-01-23 18:15:00|312.3|310.42|312.37|310.49|312.64|310.76|311.88|310|604
1737656400000|2025-01-23 18:20:00|312.41|310.53|312.77|310.89|312.86|310.98|311.83|309.95|558
1737656700000|2025-01-23 18:25:00|312.81|310.93|312.54|310.66|313.02|311.14|312.24|310.36|405
1737657000000|2025-01-23 18:30:00|312.55|310.67|312.71|310.83|313.12|311.24|312.51|310.63|395
1737657300000|2025-01-23 18:35:00|312.58|310.7|312.39|310.51|313.2|311.32|312.27|310.39|374
1737657600000|2025-01-23 18:40:00|312.45|310.57|311.05|309.17|312.45|310.57|310.92|309.04|426
1737657900000|2025-01-23 18:45:00|311.04|309.16|311.25|309.37|311.61|309.73|310.8|308.92|443
1737658200000|2025-01-23 18:50:00|311.21|309.33|310.89|309.01|311.43|309.55|310.7|308.82|518
1737658500000|2025-01-23 18:55:00|310.65|308.77|310.4|308.52|310.94|309.06|310.29|308.41|375
1737658800000|2025-01-23 19:00:00|310.43|308.55|309.5|307.62|310.61|308.73|309.44|307.56|398
1737659100000|2025-01-23 19:05:00|309.51|307.63|309.32|307.44|309.53|307.65|308.6|306.72|538
1737659400000|2025-01-23 19:10:00|309.31|307.43|309.31|307.43|309.93|308.05|309.17|307.29|323
1737659700000|2025-01-23 19:15:00|309.33|307.45|307.84|305.96|309.59|307.71|307.84|305.96|396
1737660000000|2025-01-23 19:20:00|307.85|305.97|307.93|306.05|308.18|306.3|307.07|305.19|395
1737660300000|2025-01-23 19:25:00|307.97|306.09|309.21|307.33|309.22|307.34|307.85|305.97|236
1737660600000|2025-01-23 19:30:00|309.18|307.3|309.53|307.65|309.62|307.74|308.59|306.71|229
1737660900000|2025-01-23 19:35:00|309.5|307.62|310.63|308.75|310.63|308.75|309.38|307.5|357
1737661200000|2025-01-23 19:40:00|310.65|308.77|310.41|308.53|310.67|308.79|310.12|308.24|347
1737661500000|2025-01-23 19:45:00|310.4|308.52|308.4|306.52|310.45|308.57|308.37|306.49|429
1737661800000|2025-01-23 19:50:00|308.39|306.51|307.48|305.6|308.55|306.67|307.38|305.5|619
1737662100000|2025-01-23 19:55:00|307.49|305.61|308.99|307.11|309.09|307.21|307.47|305.59|557
1737662400000|2025-01-23 20:00:00|308.96|307.08|309.45|307.57|309.65|307.77|308.76|306.88|531
1737662700000|2025-01-23 20:05:00|309.44|307.56|309.51|307.63|309.81|307.93|309.26|307.38|469
1737663000000|2025-01-23 20:10:00|309.52|307.64|310.96|309.08|311.7|309.82|308.34|306.46|776
1737663300000|2025-01-23 20:15:00|311|309.12|312.17|310.29|312.43|310.55|310.4|308.52|962
1737663600000|2025-01-23 20:20:00|312.31|310.43|315.42|313.54|316.12|314.24|312.31|310.43|959
1737663900000|2025-01-23 20:25:00|315.53|313.65|315.94|314.06|318.28|316.4|315.51|313.63|976
1737664200000|2025-01-23 20:30:00|315.9|314.02|316.03|314.15|316.76|314.88|313.49|311.61|993
1737664500000|2025-01-23 20:35:00|315.99|314.11|315.28|313.4|316.24|314.36|314.67|312.79|913
1737664800000|2025-01-23 20:40:00|315.29|313.41|315.89|314.01|315.97|314.09|314.71|312.83|856
1737665100000|2025-01-23 20:45:00|315.9|314.02|315.19|313.31|316.2|314.32|314.4|312.52|827
1737665400000|2025-01-23 20:50:00|315.24|313.36|311.11|309.23|315.62|313.74|310.84|308.96|946
1737665700000|2025-01-23 20:55:00|311.1|309.22|310.91|309.03|311.48|309.6|309.12|307.24|855
1737666000000|2025-01-23 21:00:00|310.88|309|310.54|308.66|311.38|309.5|309.37|307.49|843
1737666300000|2025-01-23 21:05:00|310.56|308.68|309.99|308.11|311.07|309.19|309.25|307.37|809
1737666600000|2025-01-23 21:10:00|310.02|308.14|309.46|307.58|310.71|308.83|309.41|307.53|668
1737666900000|2025-01-23 21:15:00|309.47|307.59|307.94|306.06|309.47|307.59|306.85|304.97|692
1737667200000|2025-01-23 21:20:00|307.92|306.04|309.68|307.8|309.82|307.94|307.17|305.29|864
1737667500000|2025-01-23 21:25:00|309.64|307.76|308.61|306.73|310.24|308.36|308.51|306.63|666
1737667800000|2025-01-23 21:30:00|308.62|306.74|308.26|306.38|308.63|306.75|306.88|305|796
1737668100000|2025-01-23 21:35:00|308.25|306.37|308.86|306.98|308.88|307|308.12|306.24|715
1737668400000|2025-01-23 21:40:00|308.87|306.99|309.15|307.27|309.58|307.7|308.83|306.95|703
1737668700000|2025-01-23 21:45:00|309.12|307.24|308.31|306.43|309.39|307.51|308.28|306.4|632
1737669000000|2025-01-23 21:50:00|308.33|306.45|308.94|307.06|308.99|307.11|307.44|305.56|565
1737669300000|2025-01-23 21:55:00|308.95|307.07|308.93|307.05|309.35|307.47|308.73|306.85|525
1737669600000|2025-01-23 22:00:00|308.94|307.06|309.63|307.75|309.66|307.78|308.27|306.39|495
1737669900000|2025-01-23 22:05:00|309.64|307.76|310.08|308.2|310.3|308.42|309.53|307.65|517
1737670200000|2025-01-23 22:10:00|310.07|308.19|311.14|309.26|311.15|309.27|310.04|308.16|507
1737670500000|2025-01-23 22:15:00|311.13|309.25|310.57|308.69|311.15|309.27|310.01|308.13|686
1737670800000|2025-01-23 22:20:00|310.58|308.7|311.17|309.29|311.17|309.29|310.28|308.4|533
1737671100000|2025-01-23 22:25:00|311.16|309.28|311.57|309.69|311.65|309.77|310.97|309.09|496
1737671400000|2025-01-23 22:30:00|311.56|309.68|312.5|310.62|313.65|311.77|311.54|309.66|594
1737671700000|2025-01-23 22:35:00|312.49|310.61|312.33|310.45|312.82|310.94|312.06|310.18|444
1737672000000|2025-01-23 22:40:00|312.34|310.46|311.93|310.05|312.75|310.87|311.26|309.38|409
1737672300000|2025-01-23 22:45:00|311.94|310.06|312.83|310.95|312.85|310.97|311.07|309.19|415
1737672600000|2025-01-23 22:50:00|312.84|310.96|312.59|310.71|313.19|311.31|312.57|310.69|464
1737672900000|2025-01-23 22:55:00|312.58|310.7|313.05|311.17|313.19|311.31|312.36|310.48|436
1737673200000|2025-01-23 23:00:00|313.04|311.16|313.14|311.26|313.74|311.86|312.67|310.79|579
1737673500000|2025-01-23 23:05:00|313.18|311.3|313.38|311.5|313.47|311.59|312.8|310.92|777
1737673800000|2025-01-23 23:10:00|313.36|311.48|313.9|312.02|314.34|312.46|313.24|311.36|563
1737674100000|2025-01-23 23:15:00|313.91|312.03|314.94|313.06|314.98|313.1|313.91|312.03|390
1737674400000|2025-01-23 23:20:00|314.93|313.05|315.24|313.36|315.46|313.58|314.38|312.5|656
1737674700000|2025-01-23 23:25:00|315.26|313.38|314.65|312.77|315.26|313.38|314.33|312.45|594
1737675000000|2025-01-23 23:30:00|314.64|312.76|314.07|312.19|314.85|312.97|313.89|312.01|384
1737675300000|2025-01-23 23:35:00|314.06|312.18|313.49|311.61|314.49|312.61|313.27|311.39|598
1737675600000|2025-01-23 23:40:00|313.48|311.6|313.65|311.77|314.16|312.28|313.46|311.58|595
1737675900000|2025-01-23 23:45:00|313.7|311.82|313.21|311.33|313.93|312.05|312.97|311.09|643
1737676200000|2025-01-23 23:50:00|313.22|311.34|312.75|310.87|313.52|311.64|312.73|310.85|676
1737676500000|2025-01-23 23:55:00|312.71|310.83|312.9|311.02|313.02|311.14|312.51|310.63|559
1737676800000|2025-01-24 00:00:00|312.91|311.03|312.18|310.3|313.19|311.31|311.88|310|490
1737677100000|2025-01-24 00:05:00|312.17|310.29|312.06|310.18|312.4|310.52|311.52|309.64|686
1737677400000|2025-01-24 00:10:00|312.05|310.17|311.3|309.42|312.26|310.38|311.27|309.39|631
1737677700000|2025-01-24 00:15:00|311.35|309.47|310.44|308.56|311.62|309.74|310.39|308.51|609
1737678000000|2025-01-24 00:20:00|310.43|308.55|310.9|309.02|310.94|309.06|310.34|308.46|604
1737678300000|2025-01-24 00:25:00|310.91|309.03|311.08|309.2|311.36|309.48|310.61|308.73|536
1737678600000|2025-01-24 00:30:00|311.07|309.19|310.5|308.62|311.08|309.2|310.46|308.58|333
1737678900000|2025-01-24 00:35:00|310.51|308.63|310.18|308.3|310.76|308.88|309.73|307.85|327
1737679200000|2025-01-24 00:40:00|310.14|308.26|309.29|307.41|310.14|308.26|309.21|307.33|373
1737679500000|2025-01-24 00:45:00|309.28|307.4|309.04|307.16|309.84|307.96|309.04|307.16|447
1737679800000|2025-01-24 00:50:00|308.99|307.11|309.01|307.13|309.58|307.7|308.89|307.01|626
1737680100000|2025-01-24 00:55:00|308.98|307.1|308.92|307.04|309.2|307.32|308.71|306.83|505
1737680400000|2025-01-24 01:00:00|308.91|307.03|310.43|308.55|310.68|308.8|308.9|307.02|549
1737680700000|2025-01-24 01:05:00|310.42|308.54|310.52|308.64|310.53|308.65|309.54|307.66|569
1737681000000|2025-01-24 01:10:00|310.56|308.68|309.73|307.85|310.62|308.74|309.67|307.79|486
1737681300000|2025-01-24 01:15:00|309.72|307.84|309.92|308.04|309.92|308.04|309.13|307.25|526
1737681600000|2025-01-24 01:20:00|309.93|308.05|310.23|308.35|310.83|308.95|309.89|308.01|562
1737681900000|2025-01-24 01:25:00|310.22|308.34|310.87|308.99|310.88|309|310.04|308.16|517
1737682200000|2025-01-24 01:30:00|310.86|308.98|310.84|308.96|311.25|309.37|310.64|308.76|581
1737682500000|2025-01-24 01:35:00|310.85|308.97|310.12|308.24|311.2|309.32|310.11|308.23|559
1737682800000|2025-01-24 01:40:00|310.13|308.25|309.42|307.54|310.23|308.35|309.3|307.42|427
1737683100000|2025-01-24 01:45:00|309.43|307.55|308.73|306.85|309.55|307.67|308.71|306.83|522
1737683400000|2025-01-24 01:50:00|308.66|306.78|307.96|306.08|308.98|307.1|307.94|306.06|626
1737683700000|2025-01-24 01:55:00|307.93|306.05|308.43|306.55|308.43|306.55|307.68|305.8|564
1737684000000|2025-01-24 02:00:00|308.44|306.56|307.81|305.93|308.69|306.81|307.47|305.59|539
1737684300000|2025-01-24 02:05:00|307.82|305.94|307.96|306.08|308.36|306.48|307.43|305.55|658
1737684600000|2025-01-24 02:10:00|307.97|306.09|308|306.12|308.07|306.19|307.45|305.57|462
1737684900000|2025-01-24 02:15:00|307.99|306.11|308.53|306.65|309.18|307.3|307.88|306|497
1737685200000|2025-01-24 02:20:00|308.54|306.66|308.23|306.35|308.54|306.66|307.82|305.94|532
1737685500000|2025-01-24 02:25:00|308.15|306.27|308.34|306.46|308.49|306.61|307.9|306.02|561
1737685800000|2025-01-24 02:30:00|308.35|306.47|308.53|306.65|308.88|307|308.2|306.32|538
1737686100000|2025-01-24 02:35:00|308.55|306.67|308.41|306.53|308.81|306.93|308.18|306.3|457
1737686400000|2025-01-24 02:40:00|308.4|306.52|307.71|305.83|308.51|306.63|307.61|305.73|471
1737686700000|2025-01-24 02:45:00|307.7|305.82|306.78|304.9|307.7|305.82|306.59|304.71|654
1737687000000|2025-01-24 02:50:00|306.77|304.89|306.95|305.07|307.6|305.72|306.74|304.86|593
1737687300000|2025-01-24 02:55:00|306.92|305.04|306.48|304.6|307.04|305.16|306.47|304.59|331
1737687600000|2025-01-24 03:00:00|306.51|304.63|309.13|307.25|311.39|309.51|306.44|304.56|788
1737687900000|2025-01-24 03:05:00|309.12|307.24|309.25|307.37|309.49|307.61|308.06|306.18|737
1737688200000|2025-01-24 03:10:00|309.24|307.36|309|307.12|309.24|307.36|308.39|306.51|593
1737688500000|2025-01-24 03:15:00|309.01|307.13|308.83|306.95|309.41|307.53|308.27|306.39|627
1737688800000|2025-01-24 03:20:00|308.84|306.96|307.07|305.19|309.04|307.16|307.03|305.15|592
1737689100000|2025-01-24 03:25:00|307.12|305.24|310.26|308.38|311.68|309.8|306.96|305.08|860
1737689400000|2025-01-24 03:30:00|310.31|308.43|312.56|310.68|312.56|310.68|310.2|308.32|774
1737689700000|2025-01-24 03:35:00|312.57|310.69|313.26|311.38|313.91|312.03|312.12|310.24|835
1737690000000|2025-01-24 03:40:00|313.27|311.39|313.63|311.75|313.92|312.04|312.29|310.41|714
1737690300000|2025-01-24 03:45:00|313.62|311.74|312.96|311.08|313.85|311.97|312.65|310.77|753
1737690600000|2025-01-24 03:50:00|312.95|311.07|314.11|312.23|314.13|312.25|312.33|310.45|701
1737690900000|2025-01-24 03:55:00|314.1|312.22|313.12|311.24|314.22|312.34|313|311.12|566
1737691200000|2025-01-24 04:00:00|313.13|311.25|312.53|310.65|313.41|311.53|312.23|310.35|635
1737691500000|2025-01-24 04:05:00|312.51|310.63|313.11|311.23|313.56|311.68|312.38|310.5|585
1737691800000|2025-01-24 04:10:00|313.15|311.27|312.94|311.06|313.7|311.82|312.81|310.93|474
1737692100000|2025-01-24 04:15:00|312.99|311.11|313.42|311.54|313.53|311.65|312.72|310.84|561
1737692400000|2025-01-24 04:20:00|313.43|311.55|312.71|310.83|313.83|311.95|312.62|310.74|497
1737692700000|2025-01-24 04:25:00|312.73|310.85|313.21|311.33|313.22|311.34|312.53|310.65|582
1737693000000|2025-01-24 04:30:00|313.2|311.32|313.54|311.66|313.54|311.66|312.77|310.89|499
1737693300000|2025-01-24 04:35:00|313.53|311.65|315.26|313.38|315.66|313.78|313.48|311.6|626
1737693600000|2025-01-24 04:40:00|315.24|313.36|314.87|312.99|315.7|313.82|314.65|312.77|747
1737693900000|2025-01-24 04:45:00|314.91|313.03|315.47|313.59|316.05|314.17|314.91|313.03|836
1737694200000|2025-01-24 04:50:00|315.43|313.55|316.49|314.61|316.56|314.68|315.17|313.29|643
1737694500000|2025-01-24 04:55:00|316.47|314.59|317.02|315.14|317.19|315.31|316.46|314.58|439
1737694800000|2025-01-24 05:00:00|316.99|315.11|315.73|313.85|317.06|315.18|315.43|313.55|676
1737695100000|2025-01-24 05:05:00|315.75|313.87|316.09|314.21|316.37|314.49|315.61|313.73|749
1737695400000|2025-01-24 05:10:00|316.1|314.22|316.67|314.79|317.19|315.31|316.08|314.2|694
1737695700000|2025-01-24 05:15:00|316.68|314.8|316.34|314.46|317.65|315.77|316.23|314.35|588
1737696000000|2025-01-24 05:20:00|316.35|314.47|316.29|314.41|316.93|315.05|316.2|314.32|612
1737696300000|2025-01-24 05:25:00|316.31|314.43|316.96|315.08|317.03|315.15|316.21|314.33|630
1737696600000|2025-01-24 05:30:00|317.01|315.13|316.91|315.03|317.38|315.5|316.58|314.7|599
1737696900000|2025-01-24 05:35:00|316.9|315.02|316.66|314.78|317.28|315.4|316.66|314.78|529
1737697200000|2025-01-24 05:40:00|316.68|314.8|316.94|315.06|317.16|315.28|316.68|314.8|515
1737697500000|2025-01-24 05:45:00|316.95|315.07|316.57|314.69|317|315.12|316.03|314.15|577
1737697800000|2025-01-24 05:50:00|316.58|314.7|317.21|315.33|317.62|315.74|316.54|314.66|623
1737698100000|2025-01-24 05:55:00|317.19|315.31|318.09|316.21|318.25|316.37|317.17|315.29|443
1737698400000|2025-01-24 06:00:00|318.15|316.27|318.06|316.18|318.44|316.56|317.46|315.58|667
1737698700000|2025-01-24 06:05:00|318|316.12|317.42|315.54|318.1|316.22|317.42|315.54|669
1737699000000|2025-01-24 06:10:00|317.4|315.52|317.44|315.56|317.72|315.84|317.3|315.42|567
1737699300000|2025-01-24 06:15:00|317.45|315.57|317.15|315.27|317.84|315.96|316.76|314.88|680
1737699600000|2025-01-24 06:20:00|317.12|315.24|317.38|315.5|317.81|315.93|317.08|315.2|407
1737699900000|2025-01-24 06:25:00|317.37|315.49|317.19|315.31|317.65|315.77|316.88|315|499
1737700200000|2025-01-24 06:30:00|317.18|315.3|317.15|315.27|317.71|315.83|317.08|315.2|576
1737700500000|2025-01-24 06:35:00|317.13|315.25|316.39|314.51|317.17|315.29|316.37|314.49|571
1737700800000|2025-01-24 06:40:00|316.4|314.52|316.23|314.35|316.78|314.9|315.86|313.98|617
1737701100000|2025-01-24 06:45:00|316.24|314.36|316.49|314.61|316.81|314.93|316.24|314.36|485
1737701400000|2025-01-24 06:50:00|316.5|314.62|316.24|314.36|316.71|314.83|315.99|314.11|467
1737701700000|2025-01-24 06:55:00|316.25|314.37|315.94|314.06|316.34|314.46|315.87|313.99|230
1737702000000|2025-01-24 07:00:00|315.95|314.07|316.53|314.65|316.62|314.74|315.94|314.06|482
1737702300000|2025-01-24 07:05:00|316.54|314.66|316.86|314.98|317.02|315.14|316.18|314.3|486
1737702600000|2025-01-24 07:10:00|316.87|314.99|316.9|315.02|317.44|315.56|316.5|314.62|531
1737702900000|2025-01-24 07:15:00|316.91|315.03|317.12|315.24|317.15|315.27|316.5|314.62|499
1737703200000|2025-01-24 07:20:00|317.13|315.25|316.14|314.26|317.18|315.3|315.99|314.11|395
1737703500000|2025-01-24 07:25:00|316.11|314.23|316.41|314.53|316.46|314.58|316.02|314.14|255
1737703800000|2025-01-24 07:30:00|316.4|314.52|315.94|314.06|316.48|314.6|315.43|313.55|392
1737704100000|2025-01-24 07:35:00|315.95|314.07|316.43|314.55|316.45|314.57|315.94|314.06|411
1737704400000|2025-01-24 07:40:00|316.44|314.56|316.78|314.9|316.84|314.96|316.16|314.28|310
1737704700000|2025-01-24 07:45:00|316.8|314.92|317.37|315.49|317.41|315.53|316.78|314.9|307
1737705000000|2025-01-24 07:50:00|317.27|315.39|317.77|315.89|317.83|315.95|317.21|315.33|370
1737705300000|2025-01-24 07:55:00|317.75|315.87|317.47|315.59|317.83|315.95|317.35|315.47|352
1737705600000|2025-01-24 08:00:00|317.46|315.58|317.19|315.31|318.06|316.18|317.1|315.22|467
1737705900000|2025-01-24 08:05:00|317.18|315.3|317.74|315.86|317.77|315.89|317.1|315.22|499
1737706200000|2025-01-24 08:10:00|317.73|315.85|317.39|315.51|317.9|316.02|317.32|315.44|471
1737706500000|2025-01-24 08:15:00|317.41|315.53|317.96|316.08|318.1|316.22|317.24|315.36|425
1737706800000|2025-01-24 08:20:00|317.95|316.07|317.93|316.05|318.14|316.26|317.85|315.97|494
1737707100000|2025-01-24 08:25:00|317.95|316.07|318.55|316.67|318.63|316.75|317.93|316.05|367
1737707400000|2025-01-24 08:30:00|318.53|316.65|318.69|316.81|318.69|316.81|317.9|316.02|474
1737707700000|2025-01-24 08:35:00|318.65|316.77|318.81|316.93|318.91|317.03|318.65|316.77|337
1737708000000|2025-01-24 08:40:00|318.82|316.94|318.48|316.6|319|317.12|318.33|316.45|378
1737708300000|2025-01-24 08:45:00|318.42|316.54|318.32|316.44|318.58|316.7|318.02|316.14|454
1737708600000|2025-01-24 08:50:00|318.3|316.42|318.46|316.58|318.51|316.63|318.09|316.21|382
1737708900000|2025-01-24 08:55:00|318.45|316.57|318.94|317.06|319.03|317.15|318.26|316.38|351
1737709200000|2025-01-24 09:00:00|318.88|317|319.21|317.33|320.3|318.42|318.79|316.91|619
1737709500000|2025-01-24 09:05:00|319.26|317.38|320.03|318.15|320.34|318.46|319.26|317.38|544
1737709800000|2025-01-24 09:10:00|320.04|318.16|319.78|317.9|320.32|318.44|319.49|317.61|516
1737710100000|2025-01-24 09:15:00|319.79|317.91|319.03|317.15|319.79|317.91|318.98|317.1|556
1737710400000|2025-01-24 09:20:00|319.02|317.14|319.32|317.44|319.69|317.81|318.96|317.08|555
1737710700000|2025-01-24 09:25:00|319.34|317.46|319.44|317.56|319.56|317.68|319.17|317.29|412
1737711000000|2025-01-24 09:30:00|319.45|317.57|318.27|316.39|319.46|317.58|318.17|316.29|539
1737711300000|2025-01-24 09:35:00|318.28|316.4|318.66|316.78|318.97|317.09|318.25|316.37|573
1737711600000|2025-01-24 09:40:00|318.6|316.72|319.04|317.16|319.14|317.26|318.24|316.36|500
1737711900000|2025-01-24 09:45:00|319.05|317.17|318.72|316.84|319.05|317.17|318.45|316.57|462
1737712200000|2025-01-24 09:50:00|318.73|316.85|318.55|316.67|318.82|316.94|318.34|316.46|506
1737712500000|2025-01-24 09:55:00|318.53|316.65|319.11|317.23|319.37|317.49|318.52|316.64|455
1737712800000|2025-01-24 10:00:00|319.08|317.2|318.72|316.84|319.63|317.75|318.54|316.66|388
1737713100000|2025-01-24 10:05:00|318.76|316.88|319.08|317.2|319.09|317.21|318.35|316.47|505
1737713400000|2025-01-24 10:10:00|319.1|317.22|318.73|316.85|319.13|317.25|318.59|316.71|452
1737713700000|2025-01-24 10:15:00|318.74|316.86|318.11|316.23|319.02|317.14|318.03|316.15|470
1737714000000|2025-01-24 10:20:00|318.13|316.25|317.95|316.07|318.26|316.38|317.79|315.91|425
1737714300000|2025-01-24 10:25:00|317.94|316.06|318.91|317.03|318.93|317.05|317.91|316.03|419
1737714600000|2025-01-24 10:30:00|318.9|317.02|320.18|318.3|320.19|318.31|318.87|316.99|475
1737714900000|2025-01-24 10:35:00|320.19|318.31|320.68|318.8|320.83|318.95|320.01|318.13|463
1737715200000|2025-01-24 10:40:00|320.76|318.88|320.72|318.84|320.94|319.06|320.48|318.6|332
1737715500000|2025-01-24 10:45:00|320.75|318.87|319.96|318.08|320.92|319.04|319.81|317.93|570
1737715800000|2025-01-24 10:50:00|319.98|318.1|320.16|318.28|320.7|318.82|319.94|318.06|545
1737716100000|2025-01-24 10:55:00|320.15|318.27|320.44|318.56|320.65|318.77|320.05|318.17|475
1737716400000|2025-01-24 11:00:00|320.45|318.57|319.98|318.1|320.45|318.57|319.8|317.92|545
1737716700000|2025-01-24 11:05:00|319.97|318.09|319.79|317.91|320.03|318.15|319.62|317.74|472
1737717000000|2025-01-24 11:10:00|319.78|317.9|319.73|317.85|319.96|318.08|319.47|317.59|449
1737717300000|2025-01-24 11:15:00|319.74|317.86|319.8|317.92|320|318.12|319.5|317.62|404
1737717600000|2025-01-24 11:20:00|319.79|317.91|320.07|318.19|320.15|318.27|319.71|317.83|339
1737717900000|2025-01-24 11:25:00|320.08|318.2|320.29|318.41|320.4|318.52|319.87|317.99|442
1737718200000|2025-01-24 11:30:00|320.28|318.4|319.61|317.73|320.42|318.54|319.6|317.72|466
1737718500000|2025-01-24 11:35:00|319.62|317.74|319.33|317.45|319.84|317.96|319.33|317.45|398
1737718800000|2025-01-24 11:40:00|319.32|317.44|319.94|318.06|319.94|318.06|319.28|317.4|336
1737719100000|2025-01-24 11:45:00|319.91|318.03|320.67|318.79|320.67|318.79|319.79|317.91|363
1737719400000|2025-01-24 11:50:00|320.65|318.77|320.44|318.56|320.99|319.11|320.11|318.23|498
1737719700000|2025-01-24 11:55:00|320.42|318.54|320.72|318.84|321.03|319.15|320.29|318.41|484
1737720000000|2025-01-24 12:00:00|320.73|318.85|320.62|318.74|321.31|319.43|320.58|318.7|593
1737720300000|2025-01-24 12:05:00|320.59|318.71|320.11|318.23|320.62|318.74|319.95|318.07|455
1737720600000|2025-01-24 12:10:00|320.09|318.21|320.05|318.17|320.2|318.32|319.72|317.84|565
1737720900000|2025-01-24 12:15:00|320.04|318.16|320.47|318.59|320.82|318.94|319.72|317.84|480
1737721200000|2025-01-24 12:20:00|320.46|318.58|320.27|318.39|320.83|318.95|320.17|318.29|534
1737721500000|2025-01-24 12:25:00|320.26|318.38|319.62|317.74|320.28|318.4|319.49|317.61|413
1737721800000|2025-01-24 12:30:00|319.63|317.75|318.99|317.11|320.05|318.17|318.87|316.99|481
1737722100000|2025-01-24 12:35:00|318.97|317.09|318.74|316.86|319.35|317.47|318.72|316.84|539
1737722400000|2025-01-24 12:40:00|318.72|316.84|319.04|317.16|319.05|317.17|318.63|316.75|567
1737722700000|2025-01-24 12:45:00|318.99|317.11|319.49|317.61|319.61|317.73|318.99|317.11|353
1737723000000|2025-01-24 12:50:00|319.51|317.63|319.77|317.89|319.85|317.97|319.13|317.25|512
1737723300000|2025-01-24 12:55:00|319.75|317.87|320.21|318.33|320.21|318.33|319.73|317.85|515
1737723600000|2025-01-24 13:00:00|320.23|318.35|319.95|318.07|320.34|318.46|319.62|317.74|532
1737723900000|2025-01-24 13:05:00|319.88|318|319.24|317.36|319.88|318|318.89|317.01|607
1737724200000|2025-01-24 13:10:00|319.25|317.37|318.98|317.1|319.25|317.37|318.63|316.75|508
1737724500000|2025-01-24 13:15:00|318.97|317.09|318.63|316.75|319.28|317.4|318.42|316.54|394
1737724800000|2025-01-24 13:20:00|318.62|316.74|318.41|316.53|318.71|316.83|318.21|316.33|566
1737725100000|2025-01-24 13:25:00|318.39|316.51|318.74|316.86|318.82|316.94|318.33|316.45|362
1737725400000|2025-01-24 13:30:00|318.73|316.85|318.63|316.75|318.94|317.06|318.34|316.46|412
1737725700000|2025-01-24 13:35:00|318.64|316.76|318.88|317|319|317.12|318.55|316.67|373
1737726000000|2025-01-24 13:40:00|318.9|317.02|318.6|316.72|318.9|317.02|318.06|316.18|441
1737726300000|2025-01-24 13:45:00|318.63|316.75|318.65|316.77|318.94|317.06|318.34|316.46|528
1737726600000|2025-01-24 13:50:00|318.67|316.79|318.55|316.67|319.07|317.19|318.52|316.64|481
1737726900000|2025-01-24 13:55:00|318.54|316.66|318.94|317.06|318.98|317.1|318.4|316.52|483
1737727200000|2025-01-24 14:00:00|318.96|317.08|319.3|317.42|319.47|317.59|318.88|317|477
1737727500000|2025-01-24 14:05:00|319.29|317.41|318.34|316.46|319.29|317.41|318.22|316.34|524
1737727800000|2025-01-24 14:10:00|318.33|316.45|318.44|316.56|318.83|316.95|318.33|316.45|477
1737728100000|2025-01-24 14:15:00|318.41|316.53|319.01|317.13|319.07|317.19|318.41|316.53|426
1737728400000|2025-01-24 14:20:00|319.02|317.14|319.55|317.67|319.6|317.72|318.93|317.05|467
1737728700000|2025-01-24 14:25:00|319.56|317.68|319.81|317.93|319.94|318.06|319.41|317.53|476
1737729000000|2025-01-24 14:30:00|319.8|317.92|318.16|316.28|319.81|317.93|317.67|315.79|836
1737729300000|2025-01-24 14:35:00|318.17|316.29|318.98|317.1|319.07|317.19|317.76|315.88|743
1737729600000|2025-01-24 14:40:00|318.97|317.09|320.06|318.18|320.1|318.22|318.73|316.85|729
1737729900000|2025-01-24 14:45:00|320.11|318.23|319.22|317.34|320.23|318.35|319.1|317.22|843
1737730200000|2025-01-24 14:50:00|319.24|317.36|318.95|317.07|319.45|317.57|318.47|316.59|733
1737730500000|2025-01-24 14:55:00|318.92|317.04|319.13|317.25|319.4|317.52|318.88|317|669
1737730800000|2025-01-24 15:00:00|319.15|317.27|318.52|316.64|319.73|317.85|318.19|316.31|641
1737731100000|2025-01-24 15:05:00|318.53|316.65|318.82|316.94|319.09|317.21|318.18|316.3|678
1737731400000|2025-01-24 15:10:00|318.83|316.95|318.31|316.43|319|317.12|318.23|316.35|661
1737731700000|2025-01-24 15:15:00|318.34|316.46|318|316.12|318.36|316.48|316.89|315.01|792
1737732000000|2025-01-24 15:20:00|318.09|316.21|317.9|316.02|318.38|316.5|317.59|315.71|778
1737732300000|2025-01-24 15:25:00|317.91|316.03|317.2|315.32|318.01|316.13|316.96|315.08|595
1737732600000|2025-01-24 15:30:00|317.22|315.34|316.98|315.1|317.23|315.35|316.41|314.53|660
1737732900000|2025-01-24 15:35:00|316.99|315.11|317.3|315.42|317.35|315.47|316.46|314.58|661
1737733200000|2025-01-24 15:40:00|317.29|315.41|315.45|313.57|317.29|315.41|314.97|313.09|789
1737733500000|2025-01-24 15:45:00|315.47|313.59|316.59|314.71|316.74|314.86|314.64|312.76|795
1737733800000|2025-01-24 15:50:00|316.58|314.7|316.93|315.05|317.1|315.22|316.2|314.32|643
1737734100000|2025-01-24 15:55:00|316.92|315.04|317.53|315.65|317.59|315.71|316.56|314.68|542
1737734400000|2025-01-24 16:00:00|317.54|315.66|316.87|314.99|317.99|316.11|316.71|314.83|507
1737734700000|2025-01-24 16:05:00|316.83|314.95|317.1|315.22|317.49|315.61|316.59|314.71|634
1737735000000|2025-01-24 16:10:00|317.09|315.21|317.05|315.17|317.3|315.42|316.8|314.92|514
1737735300000|2025-01-24 16:15:00|317.04|315.16|316.86|314.98|317.24|315.36|316.27|314.39|547
1737735600000|2025-01-24 16:20:00|316.87|314.99|316.47|314.59|317.13|315.25|316.45|314.57|655
1737735900000|2025-01-24 16:25:00|316.46|314.58|316.88|315|317|315.12|316.28|314.4|545
1737736200000|2025-01-24 16:30:00|316.85|314.97|316.59|314.71|316.97|315.09|316.27|314.39|451
1737736500000|2025-01-24 16:35:00|316.61|314.73|317.07|315.19|317.15|315.27|316.46|314.58|571
1737736800000|2025-01-24 16:40:00|317.03|315.15|317.33|315.45|317.57|315.69|316.99|315.11|435
1737737100000|2025-01-24 16:45:00|317.3|315.42|316.97|315.09|317.71|315.83|316.94|315.06|608
1737737400000|2025-01-24 16:50:00|316.96|315.08|316.99|315.11|317.25|315.37|316.67|314.79|598
1737737700000|2025-01-24 16:55:00|316.97|315.09|316.16|314.28|317.03|315.15|315.84|313.96|501
1737738000000|2025-01-24 17:00:00|316.13|314.25|314.69|312.81|316.6|314.72|314.59|312.71|687
1737738300000|2025-01-24 17:05:00|314.71|312.83|315.57|313.69|315.76|313.88|314.42|312.54|662
1737738600000|2025-01-24 17:10:00|315.56|313.68|315.71|313.83|315.9|314.02|315.43|313.55|558
1737738900000|2025-01-24 17:15:00|315.72|313.84|316.15|314.27|316.39|314.51|315.57|313.69|419
1737739200000|2025-01-24 17:20:00|316.19|314.31|316.81|314.93|316.94|315.06|316.16|314.28|629
1737739500000|2025-01-24 17:25:00|316.82|314.94|316.94|315.06|316.94|315.06|316.38|314.5|516
1737739800000|2025-01-24 17:30:00|316.93|315.05|316.41|314.53|316.97|315.09|316.23|314.35|477
1737740100000|2025-01-24 17:35:00|316.42|314.54|316.59|314.71|316.94|315.06|316.38|314.5|391
1737740400000|2025-01-24 17:40:00|316.58|314.7|316.94|315.06|317.03|315.15|316.51|314.63|503
1737740700000|2025-01-24 17:45:00|316.98|315.1|316.98|315.1|317.38|315.5|316.93|315.05|334
1737741000000|2025-01-24 17:50:00|316.97|315.09|316.88|315|317.24|315.36|316.68|314.8|316
1737741300000|2025-01-24 17:55:00|316.9|315.02|316.13|314.25|316.99|315.11|315.94|314.06|503
1737741600000|2025-01-24 18:00:00|316.06|314.18|316.2|314.32|316.42|314.54|316.05|314.17|539
1737741900000|2025-01-24 18:05:00|316.18|314.3|316.44|314.56|316.87|314.99|316.04|314.16|600
1737742200000|2025-01-24 18:10:00|316.42|314.54|316.02|314.14|316.51|314.63|315.87|313.99|654
1737742500000|2025-01-24 18:15:00|316.03|314.15|316.09|314.21|316.54|314.66|315.57|313.69|597
1737742800000|2025-01-24 18:20:00|316.14|314.26|316.36|314.48|316.6|314.72|315.99|314.11|634
1737743100000|2025-01-24 18:25:00|316.35|314.47|316.42|314.54|316.84|314.96|316.33|314.45|540
1737743400000|2025-01-24 18:30:00|316.57|314.69|316.72|314.84|316.84|314.96|316.32|314.44|666
1737743700000|2025-01-24 18:35:00|316.69|314.81|317.3|315.42|317.44|315.56|316.69|314.81|518
1737744000000|2025-01-24 18:40:00|317.15|315.27|316.97|315.09|317.25|315.37|316.47|314.59|590
1737744300000|2025-01-24 18:45:00|316.91|315.03|316.44|314.56|317.23|315.35|316.31|314.43|632
1737744600000|2025-01-24 18:50:00|316.45|314.57|316.35|314.47|316.67|314.79|316.23|314.35|440
1737744900000|2025-01-24 18:55:00|316.37|314.49|315.8|313.92|316.44|314.56|315.68|313.8|645
1737745200000|2025-01-24 19:00:00|315.82|313.94|315.64|313.76|316.36|314.48|315.63|313.75|700
1737745500000|2025-01-24 19:05:00|315.63|313.75|315.51|313.63|315.85|313.97|315.24|313.36|468
1737745800000|2025-01-24 19:10:00|315.53|313.65|316.03|314.15|316.09|314.21|315.51|313.63|568
1737746100000|2025-01-24 19:15:00|315.98|314.1|315.85|313.97|316.27|314.39|315.61|313.73|589
1737746400000|2025-01-24 19:20:00|315.75|313.87|316.28|314.4|316.3|314.42|315.7|313.82|507
1737746700000|2025-01-24 19:25:00|316.29|314.41|316.21|314.33|316.51|314.63|316.1|314.22|521
1737747000000|2025-01-24 19:30:00|316.23|314.35|315.9|314.02|316.35|314.47|315.9|314.02|490
1737747300000|2025-01-24 19:35:00|315.88|314|315.69|313.81|315.94|314.06|315.53|313.65|563
1737747600000|2025-01-24 19:40:00|315.7|313.82|315.11|313.23|315.87|313.99|314.98|313.1|430
1737747900000|2025-01-24 19:45:00|315.1|313.22|314.78|312.9|315.46|313.58|314.68|312.8|575
1737748200000|2025-01-24 19:50:00|314.76|312.88|314.56|312.68|314.91|313.03|314.36|312.48|559
1737748500000|2025-01-24 19:55:00|314.59|312.71|315.19|313.31|315.21|313.33|314.53|312.65|498
1737748800000|2025-01-24 20:00:00|315.21|313.33|315.23|313.35|315.36|313.48|314.87|312.99|508
1737749100000|2025-01-24 20:05:00|315.26|313.38|314.83|312.95|315.26|313.38|314.77|312.89|431
1737749400000|2025-01-24 20:10:00|314.82|312.94|314.52|312.64|315.08|313.2|314.39|312.51|390
1737749700000|2025-01-24 20:15:00|314.48|312.6|314.08|312.2|314.51|312.63|313.93|312.05|706
1737750000000|2025-01-24 20:20:00|314.04|312.16|313.27|311.39|314.18|312.3|313.12|311.24|744
1737750300000|2025-01-24 20:25:00|313.26|311.38|312.7|310.82|313.33|311.45|312.22|310.34|714
1737750600000|2025-01-24 20:30:00|312.68|310.8|312.02|310.14|313.03|311.15|311.93|310.05|717
1737750900000|2025-01-24 20:35:00|312.03|310.15|312.08|310.2|312.41|310.53|311.76|309.88|706
1737751200000|2025-01-24 20:40:00|312.05|310.17|312.32|310.44|312.47|310.59|311.4|309.52|606
1737751500000|2025-01-24 20:45:00|312.38|310.5|311.6|309.72|312.45|310.57|311.12|309.24|626
1737751800000|2025-01-24 20:50:00|311.63|309.75|312.02|310.14|312.2|310.32|311.25|309.37|658
1737752100000|2025-01-24 20:55:00|312.04|310.16|311.43|309.55|312.18|310.3|311.41|309.53|750
1737752400000|2025-01-24 21:00:00|311.49|309.61|311.94|310.06|312.3|310.42|311.49|309.61|628
1737752700000|2025-01-24 21:05:00|311.91|310.03|311.6|309.72|312.24|310.36|311.57|309.69|503
1737753000000|2025-01-24 21:10:00|311.64|309.76|311.43|309.55|311.87|309.99|311.23|309.35|472
1737753300000|2025-01-24 21:15:00|311.42|309.54|311.92|310.04|312.06|310.18|311.17|309.29|455
1737753600000|2025-01-24 21:20:00|311.93|310.05|312.87|310.99|313.21|311.33|311.87|309.99|417
1737753900000|2025-01-24 21:25:00|312.86|310.98|313.24|311.36|313.74|311.86|312.69|310.81|470
1737754200000|2025-01-24 21:30:00|313.2|311.32|313.11|311.23|313.24|311.36|312.54|310.66|444
1737754500000|2025-01-24 21:35:00|313.12|311.24|312.97|311.09|313.62|311.74|312.73|310.85|582
1737754800000|2025-01-24 21:40:00|312.96|311.08|312.41|310.53|312.96|311.08|312.22|310.34|442
1737755100000|2025-01-24 21:45:00|312.42|310.54|312.74|310.86|312.93|311.05|311.82|309.94|366
1737755400000|2025-01-24 21:50:00|312.73|310.85|312.4|310.52|312.85|310.97|312.09|310.21|383
1737755700000|2025-01-24 21:55:00|312.41|310.53|311.88|310|312.43|310.55|311.83|309.95|275
1737792000000|2025-01-25 08:00:00|311.72|309.84|311.64|309.76|311.73|309.85|311.51|309.63|493
1737792300000|2025-01-25 08:05:00|311.66|309.78|311.96|310.08|311.97|310.09|311.58|309.7|458
1737792600000|2025-01-25 08:10:00|311.95|310.07|311.6|309.72|311.99|310.11|311.46|309.58|523
1737792900000|2025-01-25 08:15:00|311.59|309.71|311.31|309.43|311.61|309.73|311.09|309.21|414
1737793200000|2025-01-25 08:20:00|311.32|309.44|310.96|309.08|311.42|309.54|310.74|308.86|506
1737793500000|2025-01-25 08:25:00|310.93|309.05|311|309.12|311.02|309.14|310.57|308.69|604
1737793800000|2025-01-25 08:30:00|311.02|309.14|310.85|308.97|311.05|309.17|310.58|308.7|573
1737794100000|2025-01-25 08:35:00|310.86|308.98|310.55|308.67|310.88|309|310.39|308.51|600
1737794400000|2025-01-25 08:40:00|310.54|308.66|310.66|308.78|310.82|308.94|310.44|308.56|418
1737794700000|2025-01-25 08:45:00|310.63|308.75|311.05|309.17|311.07|309.19|310.54|308.66|508
1737795000000|2025-01-25 08:50:00|311.04|309.16|310.79|308.91|311.07|309.19|310.56|308.68|515
1737795300000|2025-01-25 08:55:00|310.78|308.9|311.1|309.22|311.18|309.3|310.71|308.83|351
1737795600000|2025-01-25 09:00:00|311.11|309.23|310.9|309.02|311.16|309.28|310.75|308.87|447
1737795900000|2025-01-25 09:05:00|310.87|308.99|311.12|309.24|311.14|309.26|310.82|308.94|476
1737796200000|2025-01-25 09:10:00|311.14|309.26|311.19|309.31|311.31|309.43|311.06|309.18|301
1737796500000|2025-01-25 09:15:00|311.26|309.38|311.12|309.24|311.57|309.69|311.01|309.13|511
1737796800000|2025-01-25 09:20:00|311.07|309.19|310.91|309.03|311.25|309.37|310.86|308.98|618
1737797100000|2025-01-25 09:25:00|310.95|309.07|310.65|308.77|310.98|309.1|310.58|308.7|496
1737797400000|2025-01-25 09:30:00|310.66|308.78|311.13|309.25|311.25|309.37|310.58|308.7|498
1737797700000|2025-01-25 09:35:00|311.15|309.27|311|309.12|311.35|309.47|310.93|309.05|436
1737798000000|2025-01-25 09:40:00|311.01|309.13|311.16|309.28|311.18|309.3|310.74|308.86|482
1737798300000|2025-01-25 09:45:00|311.15|309.27|310.69|308.81|311.23|309.35|310.68|308.8|389
1737798600000|2025-01-25 09:50:00|310.67|308.79|310.8|308.92|310.88|309|310.46|308.58|325
1737798900000|2025-01-25 09:55:00|310.79|308.91|310.81|308.93|311.08|309.2|310.79|308.91|310
1737799200000|2025-01-25 10:00:00|310.82|308.94|310.01|308.13|310.87|308.99|309.97|308.09|393
1737799500000|2025-01-25 10:05:00|309.99|308.11|309.55|307.67|310.23|308.35|309.49|307.61|511
1737799800000|2025-01-25 10:10:00|309.56|307.68|309.93|308.05|310.22|308.34|309.47|307.59|303
1737800100000|2025-01-25 10:15:00|309.95|308.07|309.62|307.74|309.99|308.11|309.53|307.65|462
1737800400000|2025-01-25 10:20:00|309.61|307.73|309.41|307.53|309.77|307.89|309.38|307.5|322
1737800700000|2025-01-25 10:25:00|309.4|307.52|308.98|307.1|309.46|307.58|308.71|306.83|444
1737801000000|2025-01-25 10:30:00|309|307.12|309.6|307.72|309.63|307.75|308.87|306.99|447
1737801300000|2025-01-25 10:35:00|309.62|307.74|310.04|308.16|310.3|308.42|309.62|307.74|587
1737801600000|2025-01-25 10:40:00|310.02|308.14|310.28|308.4|310.48|308.6|309.93|308.05|474
1737801900000|2025-01-25 10:45:00|310.3|308.42|310.69|308.81|310.97|309.09|310.11|308.23|464
1737802200000|2025-01-25 10:50:00|310.7|308.82|310.79|308.91|310.88|309|310.49|308.61|488
1737802500000|2025-01-25 10:55:00|310.8|308.92|310.94|309.06|311.13|309.25|310.71|308.83|444
1737802800000|2025-01-25 11:00:00|310.95|309.07|311.19|309.31|311.19|309.31|310.7|308.82|430
1737803100000|2025-01-25 11:05:00|311.13|309.25|311.42|309.54|311.52|309.64|311.08|309.2|216
1737803400000|2025-01-25 11:10:00|311.43|309.55|311.32|309.44|311.7|309.82|311.32|309.44|415
1737803700000|2025-01-25 11:15:00|311.33|309.45|311.23|309.35|311.33|309.45|310.96|309.08|287
1737804000000|2025-01-25 11:20:00|311.26|309.38|310.94|309.06|311.33|309.45|310.81|308.93|378
1737804300000|2025-01-25 11:25:00|310.95|309.07|311.11|309.23|311.31|309.43|310.94|309.06|372
1737804600000|2025-01-25 11:30:00|311.1|309.22|311.3|309.42|311.37|309.49|310.9|309.02|315
1737804900000|2025-01-25 11:35:00|311.29|309.41|311.57|309.69|311.61|309.73|311.11|309.23|463
1737805200000|2025-01-25 11:40:00|311.61|309.73|312.19|310.31|312.19|310.31|311.38|309.5|308
1737805500000|2025-01-25 11:45:00|312.17|310.29|312.18|310.3|312.45|310.57|311.9|310.02|482
1737805800000|2025-01-25 11:50:00|312.19|310.31|312.49|310.61|312.49|310.61|311.99|310.11|471
1737806100000|2025-01-25 11:55:00|312.5|310.62|312.35|310.47|312.55|310.67|312.26|310.38|463
1737806400000|2025-01-25 12:00:00|312.37|310.49|311.84|309.96|312.45|310.57|311.8|309.92|425
1737806700000|2025-01-25 12:05:00|311.82|309.94|311.95|310.07|312.14|310.26|311.8|309.92|412
1737807000000|2025-01-25 12:10:00|311.94|310.06|312.26|310.38|312.34|310.46|311.94|310.06|274
1737807300000|2025-01-25 12:15:00|312.27|310.39|312.67|310.79|312.87|310.99|312.26|310.38|378
1737807600000|2025-01-25 12:20:00|312.66|310.78|312.1|310.22|312.66|310.78|311.98|310.1|468
1737807900000|2025-01-25 12:25:00|312.08|310.2|311.65|309.77|312.12|310.24|311.64|309.76|472
1737808200000|2025-01-25 12:30:00|311.66|309.78|311.71|309.83|312.12|310.24|311.58|309.7|423
1737808500000|2025-01-25 12:35:00|311.7|309.82|311.81|309.93|312.16|310.28|311.57|309.69|472
1737808800000|2025-01-25 12:40:00|311.83|309.95|312.12|310.24|312.27|310.39|311.73|309.85|450
1737809100000|2025-01-25 12:45:00|312.13|310.25|312.46|310.58|312.51|310.63|311.9|310.02|339
1737809400000|2025-01-25 12:50:00|312.47|310.59|312.72|310.84|312.75|310.87|312.45|310.57|474
1737809700000|2025-01-25 12:55:00|312.73|310.85|313|311.12|313.02|311.14|312.62|310.74|379
1737810000000|2025-01-25 13:00:00|312.99|311.11|313.07|311.19|313.14|311.26|312.75|310.87|475
1737810300000|2025-01-25 13:05:00|313.09|311.21|313.01|311.13|313.26|311.38|312.75|310.87|442
1737810600000|2025-01-25 13:10:00|313.02|311.14|312.96|311.08|313.35|311.47|312.96|311.08|411
1737810900000|2025-01-25 13:15:00|312.97|311.09|312.91|311.03|313.06|311.18|312.7|310.82|362
1737811200000|2025-01-25 13:20:00|312.88|311|313.49|311.61|313.62|311.74|312.87|310.99|359
1737811500000|2025-01-25 13:25:00|313.47|311.59|313.25|311.37|313.47|311.59|313.15|311.27|394
1737811800000|2025-01-25 13:30:00|313.24|311.36|313.56|311.68|313.57|311.69|312.94|311.06|460
1737812100000|2025-01-25 13:35:00|313.57|311.69|313.27|311.39|313.59|311.71|312.99|311.11|455
1737812400000|2025-01-25 13:40:00|313.28|311.4|313.01|311.13|313.37|311.49|312.94|311.06|397
1737812700000|2025-01-25 13:45:00|313|311.12|312.53|310.65|313.07|311.19|312.5|310.62|439
1737813000000|2025-01-25 13:50:00|312.52|310.64|312.25|310.37|312.82|310.94|312.01|310.13|403
1737813300000|2025-01-25 13:55:00|312.23|310.35|312.37|310.49|312.51|310.63|312.12|310.24|405
1737813600000|2025-01-25 14:00:00|312.34|310.46|312.59|310.71|312.81|310.93|312.3|310.42|456
1737813900000|2025-01-25 14:05:00|312.6|310.72|312.54|310.66|312.9|311.02|312.34|310.46|494
1737814200000|2025-01-25 14:10:00|312.55|310.67|311.92|310.04|312.63|310.75|311.72|309.84|430
1737814500000|2025-01-25 14:15:00|311.91|310.03|312.18|310.3|312.26|310.38|311.8|309.92|408
1737814800000|2025-01-25 14:20:00|312.17|310.29|312.38|310.5|312.41|310.53|312.02|310.14|338
1737815100000|2025-01-25 14:25:00|312.37|310.49|312.23|310.35|312.51|310.63|312.11|310.23|352
1737815400000|2025-01-25 14:30:00|312.25|310.37|312.24|310.36|312.47|310.59|312.16|310.28|461
1737815700000|2025-01-25 14:35:00|312.23|310.35|311.43|309.55|312.29|310.41|311.43|309.55|336
1737816000000|2025-01-25 14:40:00|311.4|309.52|311.67|309.79|311.79|309.91|311.26|309.38|218
1737816300000|2025-01-25 14:45:00|311.69|309.81|311.69|309.81|311.96|310.08|311.52|309.64|198
1737816600000|2025-01-25 14:50:00|311.68|309.8|311.79|309.91|311.94|310.06|311.66|309.78|182
1737816900000|2025-01-25 14:55:00|311.8|309.92|312.15|310.27|312.22|310.34|311.76|309.88|171
1737817200000|2025-01-25 15:00:00|312.14|310.26|312.45|310.57|312.87|310.99|312.09|310.21|291
1737817500000|2025-01-25 15:05:00|312.43|310.55|312.66|310.78|312.84|310.96|312.21|310.33|208
1737817800000|2025-01-25 15:10:00|312.67|310.79|313.51|311.63|313.89|312.01|312.59|310.71|277
1737818100000|2025-01-25 15:15:00|313.52|311.64|313.85|311.97|313.97|312.09|313.21|311.33|432
1737818400000|2025-01-25 15:20:00|313.84|311.96|314.57|312.69|314.57|312.69|313.75|311.87|302
1737818700000|2025-01-25 15:25:00|314.53|312.65|313.74|311.86|314.53|312.65|313.74|311.86|316
1737819000000|2025-01-25 15:30:00|313.73|311.85|315|313.12|315|313.12|313.73|311.85|320
1737819300000|2025-01-25 15:35:00|314.99|313.11|315.03|313.15|315.15|313.27|314.67|312.79|308
1737819600000|2025-01-25 15:40:00|315.02|313.14|314.64|312.76|315.1|313.22|314.3|312.42|208
1737819900000|2025-01-25 15:45:00|314.54|312.66|314.54|312.66|314.6|312.72|314.08|312.2|290
1737820200000|2025-01-25 15:50:00|314.6|312.72|315.06|313.18|315.16|313.28|314.6|312.72|244
1737820500000|2025-01-25 15:55:00|315.09|313.21|315.08|313.2|315.25|313.37|314.87|312.99|206
1737820800000|2025-01-25 16:00:00|315.11|313.23|314.83|312.95|315.34|313.46|314.5|312.62|128
1737821100000|2025-01-25 16:05:00|314.8|312.92|314.34|312.46|314.98|313.1|314.32|312.44|213
1737821400000|2025-01-25 16:10:00|314.3|312.42|314.15|312.27|314.45|312.57|314.14|312.26|143
1737821700000|2025-01-25 16:15:00|314.14|312.26|314.2|312.32|314.48|312.6|313.99|312.11|190
1737822000000|2025-01-25 16:20:00|314.14|312.26|313.73|311.85|314.36|312.48|313.65|311.77|188
1737822300000|2025-01-25 16:25:00|313.71|311.83|313.9|312.02|313.93|312.05|313.55|311.67|115
1737822600000|2025-01-25 16:30:00|313.91|312.03|313.57|311.69|313.93|312.05|313.39|311.51|180
1737822900000|2025-01-25 16:35:00|313.59|311.71|313.32|311.44|313.72|311.84|313.29|311.41|121
1737823200000|2025-01-25 16:40:00|313.31|311.43|313.17|311.29|313.34|311.46|312.99|311.11|120
1737823500000|2025-01-25 16:45:00|313.1|311.22|313.06|311.18|313.44|311.56|312.82|310.94|179
1737823800000|2025-01-25 16:50:00|313.07|311.19|313.4|311.52|313.48|311.6|313.06|311.18|138
1737824100000|2025-01-25 16:55:00|313.41|311.53|313.69|311.81|313.84|311.96|313.41|311.53|79
1737824400000|2025-01-25 17:00:00|313.7|311.82|313.31|311.43|313.81|311.93|313.2|311.32|111
1737824700000|2025-01-25 17:05:00|313.32|311.44|313.27|311.39|313.37|311.49|313.05|311.17|92
1737825000000|2025-01-25 17:10:00|313.28|311.4|312.99|311.11|313.36|311.48|312.81|310.93|103
1737825300000|2025-01-25 17:15:00|312.98|311.1|312.19|310.31|313.09|311.21|312.11|310.23|146
1737825600000|2025-01-25 17:20:00|312.24|310.36|312.68|310.8|312.75|310.87|312.24|310.36|166
1737825900000|2025-01-25 17:25:00|312.69|310.81|313.08|311.2|313.36|311.48|312.69|310.81|84
1737826200000|2025-01-25 17:30:00|313.02|311.14|313.02|311.14|313.14|311.26|312.84|310.96|101
1737826500000|2025-01-25 17:35:00|313.01|311.13|312.22|310.34|313.01|311.13|312.1|310.22|101
1737826800000|2025-01-25 17:40:00|312.24|310.36|312.17|310.29|312.52|310.64|312.17|310.29|129
1737827100000|2025-01-25 17:45:00|312.16|310.28|312.31|310.43|312.52|310.64|312.08|310.2|138
1737827400000|2025-01-25 17:50:00|312.28|310.4|312.64|310.76|312.65|310.77|312.23|310.35|70
1737827700000|2025-01-25 17:55:00|312.66|310.78|312.83|310.95|312.84|310.96|312.46|310.58|73
1737828000000|2025-01-25 18:00:00|312.84|310.96|312.85|310.97|312.99|311.11|312.66|310.78|51
1737828300000|2025-01-25 18:05:00|312.82|310.94|312.64|310.76|312.86|310.98|312.28|310.4|299
1737828600000|2025-01-25 18:10:00|312.67|310.79|312.31|310.43|312.91|311.03|312.22|310.34|361
1737828900000|2025-01-25 18:15:00|312.22|310.34|312.73|310.85|312.77|310.89|312.14|310.26|465
1737829200000|2025-01-25 18:20:00|312.74|310.86|312.89|311.01|312.95|311.07|312.65|310.77|243
1737829500000|2025-01-25 18:25:00|312.9|311.02|313.06|311.18|313.17|311.29|312.88|311|455
1737829800000|2025-01-25 18:30:00|313.08|311.2|313.36|311.48|313.63|311.75|313.07|311.19|459
1737830100000|2025-01-25 18:35:00|313.34|311.46|312.96|311.08|313.39|311.51|312.94|311.06|356
1737830400000|2025-01-25 18:40:00|312.97|311.09|312.89|311.01|313.03|311.15|312.79|310.91|238
1737830700000|2025-01-25 18:45:00|312.88|311|312.73|310.85|313.08|311.2|312.63|310.75|357
1737831000000|2025-01-25 18:50:00|312.72|310.84|312.94|311.06|312.94|311.06|312.52|310.64|350
1737831300000|2025-01-25 18:55:00|312.96|311.08|313.39|311.51|313.4|311.52|312.91|311.03|479
1737831600000|2025-01-25 19:00:00|313.38|311.5|313.31|311.43|313.57|311.69|313.29|311.41|454
1737831900000|2025-01-25 19:05:00|313.32|311.44|313.71|311.83|314.05|312.17|313.28|311.4|454
1737832200000|2025-01-25 19:10:00|313.73|311.85|313.77|311.89|313.9|312.02|313.65|311.77|339
1737832500000|2025-01-25 19:15:00|313.78|311.9|313.91|312.03|314.14|312.26|313.75|311.87|410
1737832800000|2025-01-25 19:20:00|313.92|312.04|314.17|312.29|314.28|312.4|313.88|312|406
1737833100000|2025-01-25 19:25:00|314.18|312.3|313.81|311.93|314.27|312.39|313.7|311.82|449
1737833400000|2025-01-25 19:30:00|313.8|311.92|313.81|311.93|314.15|312.27|313.74|311.86|425
1737833700000|2025-01-25 19:35:00|313.78|311.9|313.51|311.63|313.88|312|313.51|311.63|362
1737834000000|2025-01-25 19:40:00|313.5|311.62|313.39|311.51|313.65|311.77|313.37|311.49|244
1737834300000|2025-01-25 19:45:00|313.38|311.5|313.02|311.14|313.5|311.62|312.88|311|286
1737834600000|2025-01-25 19:50:00|313.01|311.13|313.23|311.35|313.27|311.39|312.83|310.95|365
1737834900000|2025-01-25 19:55:00|313.25|311.37|313.45|311.57|313.47|311.59|313.19|311.31|316
1737835200000|2025-01-25 20:00:00|313.46|311.58|313.46|311.58|314.1|312.22|313.45|311.57|441
1737835500000|2025-01-25 20:05:00|313.45|311.57|313.64|311.76|313.81|311.93|313.33|311.45|314
1737835800000|2025-01-25 20:10:00|313.62|311.74|313.31|311.43|313.66|311.78|313.24|311.36|387
1737836100000|2025-01-25 20:15:00|313.33|311.45|313.89|312.01|313.89|312.01|313.28|311.4|419
1737836400000|2025-01-25 20:20:00|313.88|312|313.6|311.72|314.11|312.23|313.6|311.72|348
1737836700000|2025-01-25 20:25:00|313.62|311.74|313.87|311.99|313.92|312.04|313.59|311.71|167
1737837000000|2025-01-25 20:30:00|313.9|312.02|313.84|311.96|313.99|312.11|313.77|311.89|194
1737837300000|2025-01-25 20:35:00|313.83|311.95|313.58|311.7|313.84|311.96|313.4|311.52|444
1737837600000|2025-01-25 20:40:00|313.53|311.65|313.3|311.42|313.6|311.72|313.19|311.31|313
1737837900000|2025-01-25 20:45:00|313.28|311.4|313.63|311.75|313.65|311.77|313.27|311.39|230
1737838200000|2025-01-25 20:50:00|313.65|311.77|313.26|311.38|313.75|311.87|313.2|311.32|299
1737838500000|2025-01-25 20:55:00|313.2|311.32|312.95|311.07|313.41|311.53|312.91|311.03|368
1737838800000|2025-01-25 21:00:00|312.94|311.06|312.94|311.06|313.01|311.13|312.82|310.94|305
1737839100000|2025-01-25 21:05:00|312.95|311.07|313.07|311.19|313.23|311.35|312.8|310.92|463
1737839400000|2025-01-25 21:10:00|313.06|311.18|313.17|311.29|313.4|311.52|312.89|311.01|365
1737839700000|2025-01-25 21:15:00|313.21|311.33|313.66|311.78|313.69|311.81|313.1|311.22|356
1737840000000|2025-01-25 21:20:00|313.64|311.76|313.94|312.06|313.97|312.09|313.56|311.68|345
1737840300000|2025-01-25 21:25:00|313.92|312.04|313.84|311.96|314.13|312.25|313.84|311.96|375
1737840600000|2025-01-25 21:30:00|313.85|311.97|313.68|311.8|314.03|312.15|313.6|311.72|353
1737840900000|2025-01-25 21:35:00|313.67|311.79|313.5|311.62|313.85|311.97|313.5|311.62|157
1737841200000|2025-01-25 21:40:00|313.43|311.55|313.76|311.88|313.77|311.89|313.43|311.55|244
1737841500000|2025-01-25 21:45:00|313.8|311.92|313.7|311.82|313.94|312.06|313.52|311.64|253
1737841800000|2025-01-25 21:50:00|313.71|311.83|314.41|312.53|314.71|312.83|313.67|311.79|327
1737842100000|2025-01-25 21:55:00|314.39|312.51|314.53|312.65|314.77|312.89|314.39|312.51|353
1737842400000|2025-01-25 22:00:00|314.54|312.66|314.85|312.97|314.99|313.11|314.52|312.64|138
1737842700000|2025-01-25 22:05:00|314.88|313|314.88|313|314.93|313.05|314.79|312.91|191
1737843000000|2025-01-25 22:10:00|315.03|313.15|314.94|313.06|315.06|313.18|314.72|312.84|280
1737843300000|2025-01-25 22:15:00|314.93|313.05|314.5|312.62|314.94|313.06|314.49|312.61|318
1737843600000|2025-01-25 22:20:00|314.52|312.64|314.31|312.43|314.83|312.95|314.28|312.4|260
1737843900000|2025-01-25 22:25:00|314.3|312.42|314.45|312.57|314.61|312.73|314.08|312.2|236
1737844200000|2025-01-25 22:30:00|314.44|312.56|313.69|311.81|314.46|312.58|313.67|311.79|388
1737844500000|2025-01-25 22:35:00|313.71|311.83|313.72|311.84|313.84|311.96|313.56|311.68|478
1737844800000|2025-01-25 22:40:00|313.75|311.87|313.51|311.63|314.05|312.17|313.49|311.61|326
1737845100000|2025-01-25 22:45:00|313.5|311.62|313.43|311.55|313.56|311.68|313.21|311.33|397
1737845400000|2025-01-25 22:50:00|313.44|311.56|313.3|311.42|313.46|311.58|313.12|311.24|355
1737845700000|2025-01-25 22:55:00|313.28|311.4|313.24|311.36|313.37|311.49|313.16|311.28|230
1737846000000|2025-01-25 23:00:00|313.23|311.35|313.08|311.2|313.56|311.68|312.68|310.8|475
1737846300000|2025-01-25 23:05:00|313.07|311.19|313.6|311.72|313.74|311.86|312.95|311.07|449
1737846600000|2025-01-25 23:10:00|313.59|311.71|313.62|311.74|313.65|311.77|313.35|311.47|485
1737846900000|2025-01-25 23:15:00|313.6|311.72|312.88|311|313.6|311.72|312.85|310.97|542
1737847200000|2025-01-25 23:20:00|312.86|310.98|312.84|310.96|313.05|311.17|312.74|310.86|279
1737847500000|2025-01-25 23:25:00|312.8|310.92|312.82|310.94|312.85|310.97|312.59|310.71|364
1737847800000|2025-01-25 23:30:00|312.83|310.95|312.45|310.57|312.89|311.01|312.44|310.56|378
1737848100000|2025-01-25 23:35:00|312.44|310.56|312.54|310.66|312.6|310.72|312.32|310.44|380
1737848400000|2025-01-25 23:40:00|312.53|310.65|312.45|310.57|312.56|310.68|312.33|310.45|388
1737848700000|2025-01-25 23:45:00|312.43|310.55|312.67|310.79|312.82|310.94|312.4|310.52|496
1737849000000|2025-01-25 23:50:00|312.66|310.78|312.03|310.15|312.71|310.83|311.68|309.8|335
1737849300000|2025-01-25 23:55:00|312.04|310.16|311.73|309.85|312.04|310.16|311.58|309.7|396
1737849600000|2025-01-26 00:00:00|311.71|309.83|311.6|309.72|311.89|310.01|311.41|309.53|406
1737849900000|2025-01-26 00:05:00|311.59|309.71|312.37|310.49|312.48|310.6|311.5|309.62|448
1737850200000|2025-01-26 00:10:00|312.35|310.47|312.23|310.35|312.38|310.5|312.09|310.21|442
1737850500000|2025-01-26 00:15:00|312.22|310.34|312.18|310.3|312.5|310.62|312.12|310.24|364
1737850800000|2025-01-26 00:20:00|312.19|310.31|312.17|310.29|312.39|310.51|312.12|310.24|500
1737851100000|2025-01-26 00:25:00|312.14|310.26|312.09|310.21|312.14|310.26|311.9|310.02|451
1737851400000|2025-01-26 00:30:00|312.08|310.2|311.98|310.1|312.18|310.3|311.9|310.02|473
1737851700000|2025-01-26 00:35:00|311.97|310.09|312.6|310.72|312.71|310.83|311.89|310.01|362
1737852000000|2025-01-26 00:40:00|312.59|310.71|312.89|311.01|312.89|311.01|312.55|310.67|331
1737852300000|2025-01-26 00:45:00|312.88|311|313.33|311.45|313.33|311.45|312.73|310.85|346
1737852600000|2025-01-26 00:50:00|313.32|311.44|313.17|311.29|313.49|311.61|313.05|311.17|347
1737852900000|2025-01-26 00:55:00|313.16|311.28|312.99|311.11|313.21|311.33|312.9|311.02|407
1737853200000|2025-01-26 01:00:00|312.98|311.1|313.03|311.15|313.03|311.15|312.68|310.8|480
1737853500000|2025-01-26 01:05:00|313.02|311.14|313.15|311.27|313.46|311.58|313.02|311.14|461
1737853800000|2025-01-26 01:10:00|313.14|311.26|313.16|311.28|313.23|311.35|312.81|310.93|375
1737854100000|2025-01-26 01:15:00|313.17|311.29|312.83|310.95|313.17|311.29|312.6|310.72|352
1737854400000|2025-01-26 01:20:00|312.85|310.97|313.1|311.22|313.4|311.52|312.8|310.92|377
1737854700000|2025-01-26 01:25:00|313.09|311.21|313.33|311.45|313.4|311.52|313.02|311.14|365
1737855000000|2025-01-26 01:30:00|313.32|311.44|313.56|311.68|313.57|311.69|312.99|311.11|373
1737855300000|2025-01-26 01:35:00|313.6|311.72|313.54|311.66|313.68|311.8|313.4|311.52|306
1737855600000|2025-01-26 01:40:00|313.53|311.65|313.33|311.45|313.6|311.72|313.31|311.43|465
1737855900000|2025-01-26 01:45:00|313.32|311.44|313.24|311.36|313.42|311.54|312.89|311.01|481
1737856200000|2025-01-26 01:50:00|313.25|311.37|313.31|311.43|313.48|311.6|312.96|311.08|444
1737856500000|2025-01-26 01:55:00|313.3|311.42|313.85|311.97|313.86|311.98|312.94|311.06|305
1737856800000|2025-01-26 02:00:00|313.83|311.95|313.39|311.51|313.83|311.95|313.27|311.39|434
1737857100000|2025-01-26 02:05:00|313.42|311.54|312.69|310.81|313.55|311.67|312.69|310.81|259
1737857400000|2025-01-26 02:10:00|312.7|310.82|312.68|310.8|312.75|310.87|312.37|310.49|446
1737857700000|2025-01-26 02:15:00|312.69|310.81|312.48|310.6|312.92|311.04|312.35|310.47|370
1737858000000|2025-01-26 02:20:00|312.45|310.57|312.45|310.57|312.76|310.88|312.3|310.42|436
1737858300000|2025-01-26 02:25:00|312.46|310.58|312.63|310.75|312.64|310.76|312.4|310.52|382
1737858600000|2025-01-26 02:30:00|312.64|310.76|312.61|310.73|312.76|310.88|312.6|310.72|357
1737858900000|2025-01-26 02:35:00|312.62|310.74|312.38|310.5|312.75|310.87|312.22|310.34|310
1737859200000|2025-01-26 02:40:00|312.37|310.49|312.16|310.28|312.41|310.53|311.96|310.08|435
1737859500000|2025-01-26 02:45:00|312.15|310.27|312.36|310.48|312.49|310.61|311.99|310.11|384
1737859800000|2025-01-26 02:50:00|312.32|310.44|312.19|310.31|312.38|310.5|312.12|310.24|335
1737860100000|2025-01-26 02:55:00|312.2|310.32|312.74|310.86|312.77|310.89|312.2|310.32|281
1737860400000|2025-01-26 03:00:00|312.75|310.87|313.28|311.4|313.31|311.43|312.72|310.84|381
1737860700000|2025-01-26 03:05:00|313.27|311.39|313.24|311.36|313.36|311.48|313.14|311.26|300
1737861000000|2025-01-26 03:10:00|313.25|311.37|313.73|311.85|313.79|311.91|313|311.12|368
1737861300000|2025-01-26 03:15:00|313.74|311.86|314.24|312.36|314.27|312.39|313.39|311.51|425
1737861600000|2025-01-26 03:20:00|314.25|312.37|313.93|312.05|314.27|312.39|313.9|312.02|322
1737861900000|2025-01-26 03:25:00|313.94|312.06|313.8|311.92|313.98|312.1|313.73|311.85|383
1737862200000|2025-01-26 03:30:00|313.79|311.91|314.07|312.19|314.15|312.27|313.78|311.9|310
1737862500000|2025-01-26 03:35:00|314.08|312.2|314.74|312.86|314.74|312.86|314|312.12|320
1737862800000|2025-01-26 03:40:00|314.72|312.84|314.91|313.03|314.94|313.06|314.63|312.75|287
1737863100000|2025-01-26 03:45:00|314.9|313.02|314.81|312.93|315.19|313.31|314.74|312.86|350
1737863400000|2025-01-26 03:50:00|314.8|312.92|314.52|312.64|314.91|313.03|314.52|312.64|323
1737863700000|2025-01-26 03:55:00|314.5|312.62|314.37|312.49|314.52|312.64|314.28|312.4|279
1737864000000|2025-01-26 04:00:00|314.36|312.48|314.13|312.25|314.4|312.52|314.1|312.22|212
1737864300000|2025-01-26 04:05:00|314.12|312.24|314.71|312.83|314.83|312.95|314.1|312.22|351
1737864600000|2025-01-26 04:10:00|314.69|312.81|314.6|312.72|314.73|312.85|314.55|312.67|109
1737864900000|2025-01-26 04:15:00|314.59|312.71|314.66|312.78|314.67|312.79|314.27|312.39|156
1737865200000|2025-01-26 04:20:00|314.67|312.79|314.99|313.11|315.06|313.18|314.58|312.7|364
1737865500000|2025-01-26 04:25:00|315|313.12|314.88|313|315.27|313.39|314.78|312.9|390
1737865800000|2025-01-26 04:30:00|314.89|313.01|314.94|313.06|315.06|313.18|314.75|312.87|322
1737866100000|2025-01-26 04:35:00|314.91|313.03|314.71|312.83|314.98|313.1|314.6|312.72|333
1737866400000|2025-01-26 04:40:00|314.68|312.8|314.71|312.83|314.9|313.02|314.61|312.73|284
1737866700000|2025-01-26 04:45:00|314.69|312.81|314.57|312.69|314.7|312.82|314.44|312.56|262
1737867000000|2025-01-26 04:50:00|314.58|312.7|314.41|312.53|314.61|312.73|314.33|312.45|243
1737867300000|2025-01-26 04:55:00|314.43|312.55|314.17|312.29|314.45|312.57|314.12|312.24|205
1737867600000|2025-01-26 05:00:00|314.18|312.3|313.88|312|314.24|312.36|313.79|311.91|282
1737867900000|2025-01-26 05:05:00|313.89|312.01|313.88|312|313.94|312.06|313.73|311.85|136
1737868200000|2025-01-26 05:10:00|313.85|311.97|314.14|312.26|314.21|312.33|313.83|311.95|117
1737868500000|2025-01-26 05:15:00|314.13|312.25|313.96|312.08|314.16|312.28|313.87|311.99|162
1737868800000|2025-01-26 05:20:00|313.93|312.05|313.76|311.88|313.94|312.06|313.7|311.82|189
1737869100000|2025-01-26 05:25:00|313.74|311.86|313.7|311.82|313.8|311.92|313.65|311.77|168
1737869400000|2025-01-26 05:30:00|313.69|311.81|313.43|311.55|313.77|311.89|313.23|311.35|339
1737869700000|2025-01-26 05:35:00|313.45|311.57|313.54|311.66|313.72|311.84|313.44|311.56|215
1737870000000|2025-01-26 05:40:00|313.55|311.67|313.82|311.94|313.83|311.95|313.55|311.67|168
1737870300000|2025-01-26 05:45:00|313.83|311.95|314.17|312.29|314.24|312.36|313.81|311.93|276
1737870600000|2025-01-26 05:50:00|314.16|312.28|313.93|312.05|314.38|312.5|313.93|312.05|285
1737870900000|2025-01-26 05:55:00|313.92|312.04|313.91|312.03|314.1|312.22|313.75|311.87|292
1737871200000|2025-01-26 06:00:00|313.92|312.04|313.76|311.88|314.14|312.26|313.73|311.85|175
1737871500000|2025-01-26 06:05:00|313.74|311.86|313.98|312.1|313.99|312.11|313.63|311.75|222
1737871800000|2025-01-26 06:10:00|314.05|312.17|314.25|312.37|314.25|312.37|314.03|312.15|180
1737872100000|2025-01-26 06:15:00|314.24|312.36|314.13|312.25|314.41|312.53|313.99|312.11|151
1737872400000|2025-01-26 06:20:00|314.09|312.21|313.99|312.11|314.13|312.25|313.71|311.83|429
1737872700000|2025-01-26 06:25:00|313.98|312.1|314.2|312.32|314.2|312.32|313.98|312.1|297
1737873000000|2025-01-26 06:30:00|314.22|312.34|314.31|312.43|314.42|312.54|314.18|312.3|340
1737873300000|2025-01-26 06:35:00|314.3|312.42|314.02|312.14|314.39|312.51|313.9|312.02|385
1737873600000|2025-01-26 06:40:00|314.01|312.13|314.06|312.18|314.07|312.19|313.86|311.98|282
1737873900000|2025-01-26 06:45:00|314.05|312.17|314.27|312.39|314.29|312.41|314.01|312.13|226
1737874200000|2025-01-26 06:50:00|314.26|312.38|314.04|312.16|314.32|312.44|314.04|312.16|213
1737874500000|2025-01-26 06:55:00|314.03|312.15|314.11|312.23|314.21|312.33|313.88|312|205
1737874800000|2025-01-26 07:00:00|314.12|312.24|314.16|312.28|314.61|312.73|314.12|312.24|283
1737875100000|2025-01-26 07:05:00|314.17|312.29|314.71|312.83|314.71|312.83|314.09|312.21|228
1737875400000|2025-01-26 07:10:00|314.72|312.84|314.64|312.76|314.81|312.93|314.58|312.7|214
1737875700000|2025-01-26 07:15:00|314.65|312.77|314.9|313.02|314.9|313.02|314.56|312.68|279
1737876000000|2025-01-26 07:20:00|314.88|313|314.94|313.06|314.94|313.06|314.77|312.89|116
1737876300000|2025-01-26 07:25:00|314.97|313.09|314.78|312.9|315.14|313.26|314.75|312.87|272
1737876600000|2025-01-26 07:30:00|314.75|312.87|314.7|312.82|314.86|312.98|314.41|312.53|204
1737876900000|2025-01-26 07:35:00|314.69|312.81|314.63|312.75|314.7|312.82|314.41|312.53|254
1737877200000|2025-01-26 07:40:00|314.65|312.77|314.79|312.91|314.97|313.09|314.6|312.72|216
1737877500000|2025-01-26 07:45:00|314.8|312.92|314.58|312.7|314.83|312.95|314.49|312.61|322
1737877800000|2025-01-26 07:50:00|314.52|312.64|314.88|313|314.89|313.01|314.49|312.61|350
1737878100000|2025-01-26 07:55:00|314.87|312.99|315.09|313.21|315.14|313.26|314.87|312.99|170
1737878400000|2025-01-26 08:00:00|315.08|313.2|314.68|312.8|315.24|313.36|314.63|312.75|222
1737878700000|2025-01-26 08:05:00|314.69|312.81|314.94|313.06|315.06|313.18|314.68|312.8|331
1737879000000|2025-01-26 08:10:00|314.92|313.04|314.94|313.06|315.02|313.14|314.72|312.84|153
1737879300000|2025-01-26 08:15:00|314.98|313.1|314.69|312.81|315.03|313.15|314.67|312.79|57
1737879600000|2025-01-26 08:20:00|314.66|312.78|314.49|312.61|314.67|312.79|314.3|312.42|469
1737879900000|2025-01-26 08:25:00|314.47|312.59|314.26|312.38|314.56|312.68|314.15|312.27|371
1737880200000|2025-01-26 08:30:00|314.21|312.33|314.06|312.18|314.5|312.62|314.05|312.17|534
1737880500000|2025-01-26 08:35:00|314.05|312.17|314.58|312.7|314.58|312.7|313.96|312.08|423
1737880800000|2025-01-26 08:40:00|314.6|312.72|314.63|312.75|314.69|312.81|314.55|312.67|250
1737881100000|2025-01-26 08:45:00|314.61|312.73|314.68|312.8|314.68|312.8|314.3|312.42|495
1737881400000|2025-01-26 08:50:00|314.7|312.82|314.42|312.54|314.75|312.87|314.37|312.49|232
1737881700000|2025-01-26 08:55:00|314.39|312.51|314.37|312.49|314.46|312.58|314.05|312.17|393
1737882000000|2025-01-26 09:00:00|314.38|312.5|314|312.12|314.44|312.56|313.96|312.08|544
1737882300000|2025-01-26 09:05:00|314.03|312.15|314.01|312.13|314.13|312.25|313.75|311.87|220
1737882600000|2025-01-26 09:10:00|313.99|312.11|314.11|312.23|314.11|312.23|313.92|312.04|185
1737882900000|2025-01-26 09:15:00|314.12|312.24|314.18|312.3|314.3|312.42|314.09|312.21|360
1737883200000|2025-01-26 09:20:00|314.23|312.35|313.53|311.65|314.23|312.35|313.52|311.64|410
1737883500000|2025-01-26 09:25:00|313.52|311.64|313.45|311.57|313.53|311.65|313.15|311.27|315
1737883800000|2025-01-26 09:30:00|313.47|311.59|312.94|311.06|313.5|311.62|312.62|310.74|457
1737884100000|2025-01-26 09:35:00|312.95|311.07|312.82|310.94|313.05|311.17|312.75|310.87|446
1737884400000|2025-01-26 09:40:00|312.83|310.95|312.54|310.66|312.83|310.95|312.37|310.49|402
1737884700000|2025-01-26 09:45:00|312.53|310.65|312.3|310.42|312.7|310.82|312.28|310.4|284
1737885000000|2025-01-26 09:50:00|312.29|310.41|312.3|310.42|312.46|310.58|312.05|310.17|324
1737885300000|2025-01-26 09:55:00|312.31|310.43|312.42|310.54|312.44|310.56|311.97|310.09|378
1737885600000|2025-01-26 10:00:00|312.43|310.55|312.55|310.67|312.76|310.88|312.31|310.43|250
1737885900000|2025-01-26 10:05:00|312.56|310.68|312.64|310.76|312.79|310.91|312.52|310.64|254
1737886200000|2025-01-26 10:10:00|312.65|310.77|312.39|310.51|312.65|310.77|312.22|310.34|352
1737886500000|2025-01-26 10:15:00|312.41|310.53|312.39|310.51|312.55|310.67|312.26|310.38|225
1737886800000|2025-01-26 10:20:00|312.4|310.52|312.44|310.56|312.51|310.63|312.14|310.26|251
1737887100000|2025-01-26 10:25:00|312.43|310.55|312.46|310.58|312.46|310.58|312.26|310.38|334
1737887400000|2025-01-26 10:30:00|312.45|310.57|312.91|311.03|312.99|311.11|312.45|310.57|247
1737887700000|2025-01-26 10:35:00|312.92|311.04|312.78|310.9|313.08|311.2|312.73|310.85|326
1737888000000|2025-01-26 10:40:00|312.79|310.91|312.53|310.65|312.8|310.92|312.48|310.6|358
1737888300000|2025-01-26 10:45:00|312.52|310.64|312.62|310.74|312.91|311.03|312.43|310.55|377
1737888600000|2025-01-26 10:50:00|312.63|310.75|313.01|311.13|313.02|311.14|312.56|310.68|250
1737888900000|2025-01-26 10:55:00|313.02|311.14|313.34|311.46|313.34|311.46|312.89|311.01|252
1737889200000|2025-01-26 11:00:00|313.38|311.5|313.26|311.38|313.39|311.51|313.17|311.29|177
1737889500000|2025-01-26 11:05:00|313.31|311.43|313.59|311.71|313.61|311.73|313.29|311.41|139
1737889800000|2025-01-26 11:10:00|313.67|311.79|313.85|311.97|313.88|312|313.62|311.74|227
1737890100000|2025-01-26 11:15:00|313.82|311.94|313.99|312.11|314.02|312.14|313.69|311.81|136
1737890400000|2025-01-26 11:20:00|314|312.12|313.66|311.78|314.11|312.23|313.62|311.74|325
1737890700000|2025-01-26 11:25:00|313.63|311.75|313.91|312.03|313.93|312.05|313.51|311.63|318
1737891000000|2025-01-26 11:30:00|313.89|312.01|314.17|312.29|314.21|312.33|313.83|311.95|332
1737891300000|2025-01-26 11:35:00|314.18|312.3|314.33|312.45|314.41|312.53|314.02|312.14|249
1737891600000|2025-01-26 11:40:00|314.34|312.46|313.99|312.11|314.35|312.47|313.93|312.05|400
1737891900000|2025-01-26 11:45:00|313.98|312.1|313.71|311.83|314.18|312.3|313.68|311.8|467
1737892200000|2025-01-26 11:50:00|313.72|311.84|313.94|312.06|314.01|312.13|313.7|311.82|362
1737892500000|2025-01-26 11:55:00|313.97|312.09|313.92|312.04|314|312.12|313.88|312|75
1737892800000|2025-01-26 12:00:00|313.94|312.06|313.8|311.92|313.96|312.08|313.66|311.78|380
1737893100000|2025-01-26 12:05:00|313.81|311.93|313.48|311.6|313.9|312.02|313.39|311.51|473
1737893400000|2025-01-26 12:10:00|313.5|311.62|313.28|311.4|313.52|311.64|313.23|311.35|581
1737893700000|2025-01-26 12:15:00|313.29|311.41|313.3|311.42|313.36|311.48|313.04|311.16|407
1737894000000|2025-01-26 12:20:00|313.29|311.41|313.2|311.32|313.42|311.54|313.15|311.27|460
1737894300000|2025-01-26 12:25:00|313.18|311.3|313.01|311.13|313.21|311.33|312.89|311.01|141
1737894600000|2025-01-26 12:30:00|312.99|311.11|312.54|310.66|313.02|311.14|312.53|310.65|325
1737894900000|2025-01-26 12:35:00|312.5|310.62|312.56|310.68|312.86|310.98|312.45|310.57|329
1737895200000|2025-01-26 12:40:00|312.55|310.67|312.77|310.89|312.78|310.9|312.49|310.61|207
1737895500000|2025-01-26 12:45:00|312.8|310.92|312.91|311.03|313|311.12|312.8|310.92|324
1737895800000|2025-01-26 12:50:00|312.95|311.07|313.32|311.44|313.35|311.47|312.91|311.03|102
1737896100000|2025-01-26 12:55:00|313.35|311.47|313.47|311.59|313.47|311.59|313.34|311.46|157
1737896400000|2025-01-26 13:00:00|313.48|311.6|313.39|311.51|313.48|311.6|313.11|311.23|244
1737896700000|2025-01-26 13:05:00|313.44|311.56|312.94|311.06|313.54|311.66|312.94|311.06|337
1737897000000|2025-01-26 13:10:00|312.96|311.08|313.06|311.18|313.09|311.21|312.66|310.78|388
1737897300000|2025-01-26 13:15:00|313.09|311.21|313.08|311.2|313.29|311.41|312.94|311.06|480
1737897600000|2025-01-26 13:20:00|313.09|311.21|313.1|311.22|313.21|311.33|312.88|311|431
1737897900000|2025-01-26 13:25:00|313.11|311.23|312.99|311.11|313.19|311.31|312.99|311.11|385
1737898200000|2025-01-26 13:30:00|312.98|311.1|312.58|310.7|312.99|311.11|312.55|310.67|159
1737898500000|2025-01-26 13:35:00|312.59|310.71|312.71|310.83|313.02|311.14|312.56|310.68|424
1737898800000|2025-01-26 13:40:00|312.73|310.85|312.96|311.08|312.96|311.08|312.69|310.81|415
1737899100000|2025-01-26 13:45:00|312.94|311.06|312.72|310.84|312.98|311.1|312.69|310.81|402
1737899400000|2025-01-26 13:50:00|312.71|310.83|312.68|310.8|312.73|310.85|312.58|310.7|261
1737899700000|2025-01-26 13:55:00|312.7|310.82|312.89|311.01|312.95|311.07|312.68|310.8|346
1737900000000|2025-01-26 14:00:00|312.91|311.03|312.66|310.78|312.94|311.06|312.64|310.76|251
1737900300000|2025-01-26 14:05:00|312.68|310.8|312.5|310.62|312.72|310.84|312.33|310.45|359
1737900600000|2025-01-26 14:10:00|312.51|310.63|312.29|310.41|312.54|310.66|312.29|310.41|287
1737900900000|2025-01-26 14:15:00|312.3|310.42|312.43|310.55|312.5|310.62|312.27|310.39|350
1737901200000|2025-01-26 14:20:00|312.41|310.53|312.29|310.41|312.41|310.53|312.16|310.28|261
1737901500000|2025-01-26 14:25:00|312.28|310.4|312.2|310.32|312.28|310.4|312.16|310.28|312
1737901800000|2025-01-26 14:30:00|312.18|310.3|312.52|310.64|312.65|310.77|312.18|310.3|296
1737902100000|2025-01-26 14:35:00|312.51|310.63|312.72|310.84|312.73|310.85|312.5|310.62|443
1737902400000|2025-01-26 14:40:00|312.73|310.85|312.72|310.84|312.75|310.87|312.68|310.8|312
1737902700000|2025-01-26 14:45:00|312.74|310.86|312.53|310.65|312.76|310.88|312.5|310.62|306
1737903000000|2025-01-26 14:50:00|312.55|310.67|312.78|310.9|312.8|310.92|312.51|310.63|336
1737903300000|2025-01-26 14:55:00|312.75|310.87|312.58|310.7|312.76|310.88|312.53|310.65|426
1737903600000|2025-01-26 15:00:00|312.6|310.72|312.43|310.55|312.61|310.73|312.35|310.47|292
1737903900000|2025-01-26 15:05:00|312.45|310.57|312.38|310.5|312.62|310.74|312.35|310.47|309
1737904200000|2025-01-26 15:10:00|312.39|310.51|312.39|310.51|312.54|310.66|312.36|310.48|306
1737904500000|2025-01-26 15:15:00|312.4|310.52|312.66|310.78|312.67|310.79|312.4|310.52|379
1737904800000|2025-01-26 15:20:00|312.65|310.77|312.39|310.51|312.67|310.79|312.38|310.5|383
1737905100000|2025-01-26 15:25:00|312.42|310.54|312.35|310.47|312.43|310.55|312.32|310.44|208
1737905400000|2025-01-26 15:30:00|312.34|310.46|312.95|311.07|312.98|311.1|312.32|310.44|334
1737905700000|2025-01-26 15:35:00|312.93|311.05|312.94|311.06|313.1|311.22|312.78|310.9|362
1737906000000|2025-01-26 15:40:00|312.96|311.08|312.9|311.02|313.08|311.2|312.82|310.94|344
1737906300000|2025-01-26 15:45:00|312.88|311|312.71|310.83|312.9|311.02|312.62|310.74|110
1737906600000|2025-01-26 15:50:00|312.7|310.82|312.74|310.86|312.84|310.96|312.7|310.82|139
1737906900000|2025-01-26 15:55:00|312.75|310.87|312.47|310.59|312.75|310.87|312.41|310.53|189
1737907200000|2025-01-26 16:00:00|312.46|310.58|311.83|309.95|312.59|310.71|311.83|309.95|178
1737907500000|2025-01-26 16:05:00|311.84|309.96|312.11|310.23|312.17|310.29|311.65|309.77|432
1737907800000|2025-01-26 16:10:00|312.08|310.2|311.92|310.04|312.17|310.29|311.68|309.8|422
1737908100000|2025-01-26 16:15:00|311.91|310.03|312.22|310.34|312.26|310.38|311.9|310.02|364
1737908400000|2025-01-26 16:20:00|312.25|310.37|312|310.12|312.35|310.47|311.92|310.04|208
1737908700000|2025-01-26 16:25:00|312.01|310.13|312.6|310.72|312.6|310.72|312.01|310.13|324
1737909000000|2025-01-26 16:30:00|312.64|310.76|312.96|311.08|313.12|311.24|312.64|310.76|285
1737909300000|2025-01-26 16:35:00|312.95|311.07|312.63|310.75|312.97|311.09|312.6|310.72|401
1737909600000|2025-01-26 16:40:00|312.6|310.72|312.87|310.99|312.91|311.03|312.58|310.7|339
1737909900000|2025-01-26 16:45:00|312.86|310.98|312.62|310.74|312.97|311.09|312.48|310.6|455
1737910200000|2025-01-26 16:50:00|312.6|310.72|312.47|310.59|312.8|310.92|312.38|310.5|398
1737910500000|2025-01-26 16:55:00|312.45|310.57|312.72|310.84|312.88|311|312.45|310.57|363
1737910800000|2025-01-26 17:00:00|312.71|310.83|312.57|310.69|312.82|310.94|312.39|310.51|383
1737911100000|2025-01-26 17:05:00|312.59|310.71|312.73|310.85|312.87|310.99|312.57|310.69|466
1737911400000|2025-01-26 17:10:00|312.74|310.86|312.98|311.1|313.03|311.15|312.74|310.86|319
1737911700000|2025-01-26 17:15:00|312.97|311.09|312.63|310.75|313.02|311.14|312.6|310.72|385
1737912000000|2025-01-26 17:20:00|312.64|310.76|312.47|310.59|312.71|310.83|312.47|310.59|257
1737912300000|2025-01-26 17:25:00|312.46|310.58|312.16|310.28|312.46|310.58|312.01|310.13|422
1737912600000|2025-01-26 17:30:00|312.19|310.31|312.4|310.52|312.42|310.54|312.05|310.17|365
1737912900000|2025-01-26 17:35:00|312.39|310.51|312.35|310.47|312.54|310.66|312.23|310.35|365
1737913200000|2025-01-26 17:40:00|312.33|310.45|312.55|310.67|312.56|310.68|312.29|310.41|370
1737913500000|2025-01-26 17:45:00|312.51|310.63|313.1|311.22|313.21|311.33|312.49|310.61|407
1737913800000|2025-01-26 17:50:00|313.09|311.21|313.11|311.23|313.19|311.31|312.9|311.02|425
1737914100000|2025-01-26 17:55:00|313.1|311.22|312.91|311.03|313.13|311.25|312.87|310.99|222
1737914400000|2025-01-26 18:00:00|312.9|311.02|312.7|310.82|312.96|311.08|312.49|310.61|349
1737914700000|2025-01-26 18:05:00|312.75|310.87|312.95|311.07|312.97|311.09|312.61|310.73|478
1737915000000|2025-01-26 18:10:00|312.96|311.08|312.52|310.64|313|311.12|312.48|310.6|430
1737915300000|2025-01-26 18:15:00|312.49|310.61|313.07|311.19|313.07|311.19|312.49|310.61|382
1737915600000|2025-01-26 18:20:00|313.06|311.18|313.38|311.5|313.38|311.5|313.04|311.16|280
1737915900000|2025-01-26 18:25:00|313.35|311.47|313.51|311.63|313.54|311.66|313.3|311.42|322
1737916200000|2025-01-26 18:30:00|313.5|311.62|313.6|311.72|313.62|311.74|313.27|311.39|342
1737916500000|2025-01-26 18:35:00|313.61|311.73|313.32|311.44|313.61|311.73|313.32|311.44|230
1737916800000|2025-01-26 18:40:00|313.27|311.39|313.7|311.82|313.7|311.82|313.24|311.36|394
1737917100000|2025-01-26 18:45:00|313.69|311.81|313.69|311.81|313.77|311.89|313.4|311.52|305
1737917400000|2025-01-26 18:50:00|313.7|311.82|313.98|312.1|314.02|312.14|313.66|311.78|338
1737917700000|2025-01-26 18:55:00|313.97|312.09|314.08|312.2|314.1|312.22|313.93|312.05|222
1737918000000|2025-01-26 19:00:00|314.09|312.21|313.75|311.87|314.1|312.22|313.68|311.8|316
1737918300000|2025-01-26 19:05:00|313.73|311.85|314|312.12|314.08|312.2|313.72|311.84|222
1737918600000|2025-01-26 19:10:00|313.99|312.11|313.86|311.98|314.07|312.19|313.86|311.98|190
1737918900000|2025-01-26 19:15:00|313.84|311.96|313.77|311.89|313.98|312.1|313.71|311.83|55
1737919200000|2025-01-26 19:20:00|313.75|311.87|313.66|311.78|313.8|311.92|313.53|311.65|218
1737919500000|2025-01-26 19:25:00|313.67|311.79|314.03|312.15|314.04|312.16|313.66|311.78|263
1737919800000|2025-01-26 19:30:00|314.04|312.16|314.34|312.46|314.34|312.46|313.97|312.09|224
1737920100000|2025-01-26 19:35:00|314.33|312.45|314.67|312.79|314.7|312.82|314.33|312.45|254
1737920400000|2025-01-26 19:40:00|314.66|312.78|314.46|312.58|314.67|312.79|314.4|312.52|117
1737920700000|2025-01-26 19:45:00|314.41|312.53|313.9|312.02|314.52|312.64|313.86|311.98|275
1737921000000|2025-01-26 19:50:00|313.91|312.03|313.97|312.09|314|312.12|313.85|311.97|395
1737921300000|2025-01-26 19:55:00|313.99|312.11|314|312.12|314.11|312.23|313.9|312.02|407
1737921600000|2025-01-26 20:00:00|314.04|312.16|313.93|312.05|314.11|312.23|313.66|311.78|399
1737921900000|2025-01-26 20:05:00|313.92|312.04|313.91|312.03|313.94|312.06|313.69|311.81|209
1737922200000|2025-01-26 20:10:00|313.89|312.01|313.75|311.87|313.92|312.04|313.75|311.87|291
1737922500000|2025-01-26 20:15:00|313.76|311.88|313.71|311.83|313.76|311.88|313.42|311.54|362
1737922800000|2025-01-26 20:20:00|313.7|311.82|313.9|312.02|314.03|312.15|313.68|311.8|341
1737923100000|2025-01-26 20:25:00|313.88|312|313.96|312.08|313.97|312.09|313.8|311.92|270
1737923400000|2025-01-26 20:30:00|313.95|312.07|314.35|311.57|314.41|312.13|313.66|311.46|421
1737923700000|2025-01-26 20:35:00|314.36|311.58|314.33|311.55|314.45|311.67|314.16|311.38|399
1737924000000|2025-01-26 20:40:00|314.36|311.58|314.39|311.61|314.46|311.68|314.29|311.51|419
1737924300000|2025-01-26 20:45:00|314.44|311.66|314.37|311.59|314.52|311.74|314.3|311.52|344
1737924600000|2025-01-26 20:50:00|314.38|311.6|313.78|311|314.5|311.72|313.68|310.9|207
1737924900000|2025-01-26 20:55:00|313.8|311.02|313.98|311.2|313.98|311.2|313.72|310.94|236
1737925200000|2025-01-26 21:00:00|313.97|311.19|313.06|310.28|314.04|311.26|313.02|310.24|334
1737925500000|2025-01-26 21:05:00|313.08|310.3|312.97|310.19|313.24|310.46|312.88|310.1|322
1737925800000|2025-01-26 21:10:00|312.96|310.18|312.78|310|313.12|310.34|312.74|309.96|203
1737926100000|2025-01-26 21:15:00|312.77|309.99|312.62|309.84|312.91|310.13|312.49|309.71|230
1737926400000|2025-01-26 21:20:00|312.63|309.85|312.97|310.19|313.26|310.48|312.59|309.81|229
1737926700000|2025-01-26 21:25:00|312.98|310.2|312.82|310.04|312.98|310.2|312.65|309.87|187
1737927000000|2025-01-26 21:30:00|312.83|310.05|312.71|309.93|313.05|310.27|312.71|309.93|172
1737927300000|2025-01-26 21:35:00|312.7|309.92|312.59|309.81|312.8|310.02|312.57|309.79|174
1737927600000|2025-01-26 21:40:00|312.6|309.82|312.25|309.47|312.6|309.82|312.23|309.45|213
1737927900000|2025-01-26 21:45:00|312.26|309.48|311.68|308.9|312.26|309.48|311.22|308.44|347
1737928200000|2025-01-26 21:50:00|311.67|308.89|311.41|308.63|311.69|308.91|311.33|308.55|280
1737928500000|2025-01-26 21:55:00|311.39|308.61|311.23|308.45|311.55|308.77|311.23|308.45|227
1737928800000|2025-01-26 22:00:00|311.21|308.43|309.5|307.62|311.24|308.98|308.78|306.9|487
1737929100000|2025-01-26 22:05:00|309.52|307.64|309|307.12|309.95|308.07|308.92|307.04|506
1737929400000|2025-01-26 22:10:00|308.99|307.11|309.07|307.19|309.54|307.66|308.69|306.81|465
1737929700000|2025-01-26 22:15:00|309.08|307.2|309.59|307.71|309.6|307.72|308.73|306.85|271
1737930000000|2025-01-26 22:20:00|309.6|307.72|309.45|307.57|309.96|308.08|309.44|307.56|223
1737930300000|2025-01-26 22:25:00|309.44|307.56|309.43|307.55|309.53|307.65|309.04|307.16|191
1737930600000|2025-01-26 22:30:00|309.42|307.54|310.13|308.25|310.29|308.41|309.18|307.3|298
1737930900000|2025-01-26 22:35:00|310.12|308.24|310.1|308.22|310.2|308.32|309.93|308.05|141
1737931200000|2025-01-26 22:40:00|310.08|308.2|310.49|308.61|310.5|308.62|309.86|307.98|216
1737931500000|2025-01-26 22:45:00|310.48|308.6|309.89|308.01|310.56|308.68|309.89|308.01|246
1737931800000|2025-01-26 22:50:00|309.9|308.02|308.73|306.85|309.96|308.08|308.67|306.79|345
1737932100000|2025-01-26 22:55:00|308.74|306.86|309.09|307.21|309.48|307.6|308.19|306.31|465
1737932400000|2025-01-26 23:00:00|309.08|307.2|308.15|306.27|309.08|307.2|307.92|306.04|723
1737932700000|2025-01-26 23:05:00|308.13|306.25|307.28|305.4|308.24|306.36|307.16|305.28|467
1737933000000|2025-01-26 23:10:00|307.29|305.41|306.71|304.83|307.85|305.97|306.62|304.74|623
1737933300000|2025-01-26 23:15:00|306.79|304.91|305.29|303.41|306.88|305|303.68|301.8|760
1737933600000|2025-01-26 23:20:00|305.27|303.39|304|302.12|305.27|303.39|302.14|300.26|915
1737933900000|2025-01-26 23:25:00|303.99|302.11|305.01|303.13|305.27|303.39|303.03|301.15|838
1737934200000|2025-01-26 23:30:00|305|303.12|303.89|302.01|305|303.12|303.69|301.81|821
1737934500000|2025-01-26 23:35:00|303.93|302.05|303.56|301.68|304.04|302.16|302.93|301.05|856
1737934800000|2025-01-26 23:40:00|303.54|301.66|303.46|301.58|303.92|302.04|302.57|300.69|816
1737935100000|2025-01-26 23:45:00|303.49|301.61|303.95|302.07|304.06|302.18|302.64|300.76|769
1737935400000|2025-01-26 23:50:00|303.96|302.08|303.65|301.77|304.03|302.15|303.37|301.49|747
1737935700000|2025-01-26 23:55:00|303.66|301.78|303.18|301.3|303.81|301.93|302.87|300.99|804
1737849600000|2025-01-26 00:00:00|311.71|309.83|311.6|309.72|311.89|310.01|311.41|309.53|406
1737849900000|2025-01-26 00:05:00|311.59|309.71|312.37|310.49|312.48|310.6|311.5|309.62|448
1737850200000|2025-01-26 00:10:00|312.35|310.47|312.23|310.35|312.38|310.5|312.09|310.21|442
1737850500000|2025-01-26 00:15:00|312.22|310.34|312.18|310.3|312.5|310.62|312.12|310.24|364
1737850800000|2025-01-26 00:20:00|312.19|310.31|312.17|310.29|312.39|310.51|312.12|310.24|500
1737851100000|2025-01-26 00:25:00|312.14|310.26|312.09|310.21|312.14|310.26|311.9|310.02|451
1737851400000|2025-01-26 00:30:00|312.08|310.2|311.98|310.1|312.18|310.3|311.9|310.02|473
1737851700000|2025-01-26 00:35:00|311.97|310.09|312.6|310.72|312.71|310.83|311.89|310.01|362
1737852000000|2025-01-26 00:40:00|312.59|310.71|312.89|311.01|312.89|311.01|312.55|310.67|331
1737852300000|2025-01-26 00:45:00|312.88|311|313.33|311.45|313.33|311.45|312.73|310.85|346
1737852600000|2025-01-26 00:50:00|313.32|311.44|313.17|311.29|313.49|311.61|313.05|311.17|347
1737852900000|2025-01-26 00:55:00|313.16|311.28|312.99|311.11|313.21|311.33|312.9|311.02|407
1737853200000|2025-01-26 01:00:00|312.98|311.1|313.03|311.15|313.03|311.15|312.68|310.8|480
1737853500000|2025-01-26 01:05:00|313.02|311.14|313.15|311.27|313.46|311.58|313.02|311.14|461
1737853800000|2025-01-26 01:10:00|313.14|311.26|313.16|311.28|313.23|311.35|312.81|310.93|375
1737854100000|2025-01-26 01:15:00|313.17|311.29|312.83|310.95|313.17|311.29|312.6|310.72|352
1737854400000|2025-01-26 01:20:00|312.85|310.97|313.1|311.22|313.4|311.52|312.8|310.92|377
1737854700000|2025-01-26 01:25:00|313.09|311.21|313.33|311.45|313.4|311.52|313.02|311.14|365
1737855000000|2025-01-26 01:30:00|313.32|311.44|313.56|311.68|313.57|311.69|312.99|311.11|373
1737855300000|2025-01-26 01:35:00|313.6|311.72|313.54|311.66|313.68|311.8|313.4|311.52|306
1737855600000|2025-01-26 01:40:00|313.53|311.65|313.33|311.45|313.6|311.72|313.31|311.43|465
1737855900000|2025-01-26 01:45:00|313.32|311.44|313.24|311.36|313.42|311.54|312.89|311.01|481
1737856200000|2025-01-26 01:50:00|313.25|311.37|313.31|311.43|313.48|311.6|312.96|311.08|444
1737856500000|2025-01-26 01:55:00|313.3|311.42|313.85|311.97|313.86|311.98|312.94|311.06|305
1737856800000|2025-01-26 02:00:00|313.83|311.95|313.39|311.51|313.83|311.95|313.27|311.39|434
1737857100000|2025-01-26 02:05:00|313.42|311.54|312.69|310.81|313.55|311.67|312.69|310.81|259
1737857400000|2025-01-26 02:10:00|312.7|310.82|312.68|310.8|312.75|310.87|312.37|310.49|446
1737857700000|2025-01-26 02:15:00|312.69|310.81|312.48|310.6|312.92|311.04|312.35|310.47|370
1737858000000|2025-01-26 02:20:00|312.45|310.57|312.45|310.57|312.76|310.88|312.3|310.42|436
1737858300000|2025-01-26 02:25:00|312.46|310.58|312.63|310.75|312.64|310.76|312.4|310.52|382
1737858600000|2025-01-26 02:30:00|312.64|310.76|312.61|310.73|312.76|310.88|312.6|310.72|357
1737858900000|2025-01-26 02:35:00|312.62|310.74|312.38|310.5|312.75|310.87|312.22|310.34|310
1737859200000|2025-01-26 02:40:00|312.37|310.49|312.16|310.28|312.41|310.53|311.96|310.08|435
1737859500000|2025-01-26 02:45:00|312.15|310.27|312.36|310.48|312.49|310.61|311.99|310.11|384
1737859800000|2025-01-26 02:50:00|312.32|310.44|312.19|310.31|312.38|310.5|312.12|310.24|335
1737860100000|2025-01-26 02:55:00|312.2|310.32|312.74|310.86|312.77|310.89|312.2|310.32|281
1737860400000|2025-01-26 03:00:00|312.75|310.87|313.28|311.4|313.31|311.43|312.72|310.84|381
1737860700000|2025-01-26 03:05:00|313.27|311.39|313.24|311.36|313.36|311.48|313.14|311.26|300
1737861000000|2025-01-26 03:10:00|313.25|311.37|313.73|311.85|313.79|311.91|313|311.12|368
1737861300000|2025-01-26 03:15:00|313.74|311.86|314.24|312.36|314.27|312.39|313.39|311.51|425
1737861600000|2025-01-26 03:20:00|314.25|312.37|313.93|312.05|314.27|312.39|313.9|312.02|322
1737861900000|2025-01-26 03:25:00|313.94|312.06|313.8|311.92|313.98|312.1|313.73|311.85|383
1737862200000|2025-01-26 03:30:00|313.79|311.91|314.07|312.19|314.15|312.27|313.78|311.9|310
1737862500000|2025-01-26 03:35:00|314.08|312.2|314.74|312.86|314.74|312.86|314|312.12|320
1737862800000|2025-01-26 03:40:00|314.72|312.84|314.91|313.03|314.94|313.06|314.63|312.75|287
1737863100000|2025-01-26 03:45:00|314.9|313.02|314.81|312.93|315.19|313.31|314.74|312.86|350
1737863400000|2025-01-26 03:50:00|314.8|312.92|314.52|312.64|314.91|313.03|314.52|312.64|323
1737863700000|2025-01-26 03:55:00|314.5|312.62|314.37|312.49|314.52|312.64|314.28|312.4|279
1737864000000|2025-01-26 04:00:00|314.36|312.48|314.13|312.25|314.4|312.52|314.1|312.22|212
1737864300000|2025-01-26 04:05:00|314.12|312.24|314.71|312.83|314.83|312.95|314.1|312.22|351
1737864600000|2025-01-26 04:10:00|314.69|312.81|314.6|312.72|314.73|312.85|314.55|312.67|109
1737864900000|2025-01-26 04:15:00|314.59|312.71|314.66|312.78|314.67|312.79|314.27|312.39|156
1737865200000|2025-01-26 04:20:00|314.67|312.79|314.99|313.11|315.06|313.18|314.58|312.7|364
1737865500000|2025-01-26 04:25:00|315|313.12|314.88|313|315.27|313.39|314.78|312.9|390
1737865800000|2025-01-26 04:30:00|314.89|313.01|314.94|313.06|315.06|313.18|314.75|312.87|322
1737866100000|2025-01-26 04:35:00|314.91|313.03|314.71|312.83|314.98|313.1|314.6|312.72|333
1737866400000|2025-01-26 04:40:00|314.68|312.8|314.71|312.83|314.9|313.02|314.61|312.73|284
1737866700000|2025-01-26 04:45:00|314.69|312.81|314.57|312.69|314.7|312.82|314.44|312.56|262
1737867000000|2025-01-26 04:50:00|314.58|312.7|314.41|312.53|314.61|312.73|314.33|312.45|243
1737867300000|2025-01-26 04:55:00|314.43|312.55|314.17|312.29|314.45|312.57|314.12|312.24|205
1737867600000|2025-01-26 05:00:00|314.18|312.3|313.88|312|314.24|312.36|313.79|311.91|282
1737867900000|2025-01-26 05:05:00|313.89|312.01|313.88|312|313.94|312.06|313.73|311.85|136
1737868200000|2025-01-26 05:10:00|313.85|311.97|314.14|312.26|314.21|312.33|313.83|311.95|117
1737868500000|2025-01-26 05:15:00|314.13|312.25|313.96|312.08|314.16|312.28|313.87|311.99|162
1737868800000|2025-01-26 05:20:00|313.93|312.05|313.76|311.88|313.94|312.06|313.7|311.82|189
1737869100000|2025-01-26 05:25:00|313.74|311.86|313.7|311.82|313.8|311.92|313.65|311.77|168
1737869400000|2025-01-26 05:30:00|313.69|311.81|313.43|311.55|313.77|311.89|313.23|311.35|339
1737869700000|2025-01-26 05:35:00|313.45|311.57|313.54|311.66|313.72|311.84|313.44|311.56|215
1737870000000|2025-01-26 05:40:00|313.55|311.67|313.82|311.94|313.83|311.95|313.55|311.67|168
1737870300000|2025-01-26 05:45:00|313.83|311.95|314.17|312.29|314.24|312.36|313.81|311.93|276
1737870600000|2025-01-26 05:50:00|314.16|312.28|313.93|312.05|314.38|312.5|313.93|312.05|285
1737870900000|2025-01-26 05:55:00|313.92|312.04|313.91|312.03|314.1|312.22|313.75|311.87|292
1737871200000|2025-01-26 06:00:00|313.92|312.04|313.76|311.88|314.14|312.26|313.73|311.85|175
1737871500000|2025-01-26 06:05:00|313.74|311.86|313.98|312.1|313.99|312.11|313.63|311.75|222
1737871800000|2025-01-26 06:10:00|314.05|312.17|314.25|312.37|314.25|312.37|314.03|312.15|180
1737872100000|2025-01-26 06:15:00|314.24|312.36|314.13|312.25|314.41|312.53|313.99|312.11|151
1737872400000|2025-01-26 06:20:00|314.09|312.21|313.99|312.11|314.13|312.25|313.71|311.83|429
1737872700000|2025-01-26 06:25:00|313.98|312.1|314.2|312.32|314.2|312.32|313.98|312.1|297
1737873000000|2025-01-26 06:30:00|314.22|312.34|314.31|312.43|314.42|312.54|314.18|312.3|340
1737873300000|2025-01-26 06:35:00|314.3|312.42|314.02|312.14|314.39|312.51|313.9|312.02|385
1737873600000|2025-01-26 06:40:00|314.01|312.13|314.06|312.18|314.07|312.19|313.86|311.98|282
1737873900000|2025-01-26 06:45:00|314.05|312.17|314.27|312.39|314.29|312.41|314.01|312.13|226
1737874200000|2025-01-26 06:50:00|314.26|312.38|314.04|312.16|314.32|312.44|314.04|312.16|213
1737874500000|2025-01-26 06:55:00|314.03|312.15|314.11|312.23|314.21|312.33|313.88|312|205
1737874800000|2025-01-26 07:00:00|314.12|312.24|314.16|312.28|314.61|312.73|314.12|312.24|283
1737875100000|2025-01-26 07:05:00|314.17|312.29|314.71|312.83|314.71|312.83|314.09|312.21|228
1737875400000|2025-01-26 07:10:00|314.72|312.84|314.64|312.76|314.81|312.93|314.58|312.7|214
1737875700000|2025-01-26 07:15:00|314.65|312.77|314.9|313.02|314.9|313.02|314.56|312.68|279
1737876000000|2025-01-26 07:20:00|314.88|313|314.94|313.06|314.94|313.06|314.77|312.89|116
1737876300000|2025-01-26 07:25:00|314.97|313.09|314.78|312.9|315.14|313.26|314.75|312.87|272
1737876600000|2025-01-26 07:30:00|314.75|312.87|314.7|312.82|314.86|312.98|314.41|312.53|204
1737876900000|2025-01-26 07:35:00|314.69|312.81|314.63|312.75|314.7|312.82|314.41|312.53|254
1737877200000|2025-01-26 07:40:00|314.65|312.77|314.79|312.91|314.97|313.09|314.6|312.72|216
1737877500000|2025-01-26 07:45:00|314.8|312.92|314.58|312.7|314.83|312.95|314.49|312.61|322
1737877800000|2025-01-26 07:50:00|314.52|312.64|314.88|313|314.89|313.01|314.49|312.61|350
1737878100000|2025-01-26 07:55:00|314.87|312.99|315.09|313.21|315.14|313.26|314.87|312.99|170
1737878400000|2025-01-26 08:00:00|315.08|313.2|314.68|312.8|315.24|313.36|314.63|312.75|222
1737878700000|2025-01-26 08:05:00|314.69|312.81|314.94|313.06|315.06|313.18|314.68|312.8|331
1737879000000|2025-01-26 08:10:00|314.92|313.04|314.94|313.06|315.02|313.14|314.72|312.84|153
1737879300000|2025-01-26 08:15:00|314.98|313.1|314.69|312.81|315.03|313.15|314.67|312.79|57
1737879600000|2025-01-26 08:20:00|314.66|312.78|314.49|312.61|314.67|312.79|314.3|312.42|469
1737879900000|2025-01-26 08:25:00|314.47|312.59|314.26|312.38|314.56|312.68|314.15|312.27|371
1737880200000|2025-01-26 08:30:00|314.21|312.33|314.06|312.18|314.5|312.62|314.05|312.17|534
1737880500000|2025-01-26 08:35:00|314.05|312.17|314.58|312.7|314.58|312.7|313.96|312.08|423
1737880800000|2025-01-26 08:40:00|314.6|312.72|314.63|312.75|314.69|312.81|314.55|312.67|250
1737881100000|2025-01-26 08:45:00|314.61|312.73|314.68|312.8|314.68|312.8|314.3|312.42|495
1737881400000|2025-01-26 08:50:00|314.7|312.82|314.42|312.54|314.75|312.87|314.37|312.49|232
1737881700000|2025-01-26 08:55:00|314.39|312.51|314.37|312.49|314.46|312.58|314.05|312.17|393
1737882000000|2025-01-26 09:00:00|314.38|312.5|314|312.12|314.44|312.56|313.96|312.08|544
1737882300000|2025-01-26 09:05:00|314.03|312.15|314.01|312.13|314.13|312.25|313.75|311.87|220
1737882600000|2025-01-26 09:10:00|313.99|312.11|314.11|312.23|314.11|312.23|313.92|312.04|185
1737882900000|2025-01-26 09:15:00|314.12|312.24|314.18|312.3|314.3|312.42|314.09|312.21|360
1737883200000|2025-01-26 09:20:00|314.23|312.35|313.53|311.65|314.23|312.35|313.52|311.64|410
1737883500000|2025-01-26 09:25:00|313.52|311.64|313.45|311.57|313.53|311.65|313.15|311.27|315
1737883800000|2025-01-26 09:30:00|313.47|311.59|312.94|311.06|313.5|311.62|312.62|310.74|457
1737884100000|2025-01-26 09:35:00|312.95|311.07|312.82|310.94|313.05|311.17|312.75|310.87|446
1737884400000|2025-01-26 09:40:00|312.83|310.95|312.54|310.66|312.83|310.95|312.37|310.49|402
1737884700000|2025-01-26 09:45:00|312.53|310.65|312.3|310.42|312.7|310.82|312.28|310.4|284
1737885000000|2025-01-26 09:50:00|312.29|310.41|312.3|310.42|312.46|310.58|312.05|310.17|324
1737885300000|2025-01-26 09:55:00|312.31|310.43|312.42|310.54|312.44|310.56|311.97|310.09|378
1737885600000|2025-01-26 10:00:00|312.43|310.55|312.55|310.67|312.76|310.88|312.31|310.43|250
1737885900000|2025-01-26 10:05:00|312.56|310.68|312.64|310.76|312.79|310.91|312.52|310.64|254
1737886200000|2025-01-26 10:10:00|312.65|310.77|312.39|310.51|312.65|310.77|312.22|310.34|352
1737886500000|2025-01-26 10:15:00|312.41|310.53|312.39|310.51|312.55|310.67|312.26|310.38|225
1737886800000|2025-01-26 10:20:00|312.4|310.52|312.44|310.56|312.51|310.63|312.14|310.26|251
1737887100000|2025-01-26 10:25:00|312.43|310.55|312.46|310.58|312.46|310.58|312.26|310.38|334
1737887400000|2025-01-26 10:30:00|312.45|310.57|312.91|311.03|312.99|311.11|312.45|310.57|247
1737887700000|2025-01-26 10:35:00|312.92|311.04|312.78|310.9|313.08|311.2|312.73|310.85|326
1737888000000|2025-01-26 10:40:00|312.79|310.91|312.53|310.65|312.8|310.92|312.48|310.6|358
1737888300000|2025-01-26 10:45:00|312.52|310.64|312.62|310.74|312.91|311.03|312.43|310.55|377
1737888600000|2025-01-26 10:50:00|312.63|310.75|313.01|311.13|313.02|311.14|312.56|310.68|250
1737888900000|2025-01-26 10:55:00|313.02|311.14|313.34|311.46|313.34|311.46|312.89|311.01|252
1737889200000|2025-01-26 11:00:00|313.38|311.5|313.26|311.38|313.39|311.51|313.17|311.29|177
1737889500000|2025-01-26 11:05:00|313.31|311.43|313.59|311.71|313.61|311.73|313.29|311.41|139
1737889800000|2025-01-26 11:10:00|313.67|311.79|313.85|311.97|313.88|312|313.62|311.74|227
1737890100000|2025-01-26 11:15:00|313.82|311.94|313.99|312.11|314.02|312.14|313.69|311.81|136
1737890400000|2025-01-26 11:20:00|314|312.12|313.66|311.78|314.11|312.23|313.62|311.74|325
1737890700000|2025-01-26 11:25:00|313.63|311.75|313.91|312.03|313.93|312.05|313.51|311.63|318
1737891000000|2025-01-26 11:30:00|313.89|312.01|314.17|312.29|314.21|312.33|313.83|311.95|332
1737891300000|2025-01-26 11:35:00|314.18|312.3|314.33|312.45|314.41|312.53|314.02|312.14|249
1737891600000|2025-01-26 11:40:00|314.34|312.46|313.99|312.11|314.35|312.47|313.93|312.05|400
1737891900000|2025-01-26 11:45:00|313.98|312.1|313.71|311.83|314.18|312.3|313.68|311.8|467
1737892200000|2025-01-26 11:50:00|313.72|311.84|313.94|312.06|314.01|312.13|313.7|311.82|362
1737892500000|2025-01-26 11:55:00|313.97|312.09|313.92|312.04|314|312.12|313.88|312|75
1737892800000|2025-01-26 12:00:00|313.94|312.06|313.8|311.92|313.96|312.08|313.66|311.78|380
1737893100000|2025-01-26 12:05:00|313.81|311.93|313.48|311.6|313.9|312.02|313.39|311.51|473
1737893400000|2025-01-26 12:10:00|313.5|311.62|313.28|311.4|313.52|311.64|313.23|311.35|581
1737893700000|2025-01-26 12:15:00|313.29|311.41|313.3|311.42|313.36|311.48|313.04|311.16|407
1737894000000|2025-01-26 12:20:00|313.29|311.41|313.2|311.32|313.42|311.54|313.15|311.27|460
1737894300000|2025-01-26 12:25:00|313.18|311.3|313.01|311.13|313.21|311.33|312.89|311.01|141
1737894600000|2025-01-26 12:30:00|312.99|311.11|312.54|310.66|313.02|311.14|312.53|310.65|325
1737894900000|2025-01-26 12:35:00|312.5|310.62|312.56|310.68|312.86|310.98|312.45|310.57|329
1737895200000|2025-01-26 12:40:00|312.55|310.67|312.77|310.89|312.78|310.9|312.49|310.61|207
1737895500000|2025-01-26 12:45:00|312.8|310.92|312.91|311.03|313|311.12|312.8|310.92|324
1737895800000|2025-01-26 12:50:00|312.95|311.07|313.32|311.44|313.35|311.47|312.91|311.03|102
1737896100000|2025-01-26 12:55:00|313.35|311.47|313.47|311.59|313.47|311.59|313.34|311.46|157
1737896400000|2025-01-26 13:00:00|313.48|311.6|313.39|311.51|313.48|311.6|313.11|311.23|244
1737896700000|2025-01-26 13:05:00|313.44|311.56|312.94|311.06|313.54|311.66|312.94|311.06|337
1737897000000|2025-01-26 13:10:00|312.96|311.08|313.06|311.18|313.09|311.21|312.66|310.78|388
1737897300000|2025-01-26 13:15:00|313.09|311.21|313.08|311.2|313.29|311.41|312.94|311.06|480
1737897600000|2025-01-26 13:20:00|313.09|311.21|313.1|311.22|313.21|311.33|312.88|311|431
1737897900000|2025-01-26 13:25:00|313.11|311.23|312.99|311.11|313.19|311.31|312.99|311.11|385
1737898200000|2025-01-26 13:30:00|312.98|311.1|312.58|310.7|312.99|311.11|312.55|310.67|159
1737898500000|2025-01-26 13:35:00|312.59|310.71|312.71|310.83|313.02|311.14|312.56|310.68|424
1737898800000|2025-01-26 13:40:00|312.73|310.85|312.96|311.08|312.96|311.08|312.69|310.81|415
1737899100000|2025-01-26 13:45:00|312.94|311.06|312.72|310.84|312.98|311.1|312.69|310.81|402
1737899400000|2025-01-26 13:50:00|312.71|310.83|312.68|310.8|312.73|310.85|312.58|310.7|261
1737899700000|2025-01-26 13:55:00|312.7|310.82|312.89|311.01|312.95|311.07|312.68|310.8|346
1737900000000|2025-01-26 14:00:00|312.91|311.03|312.66|310.78|312.94|311.06|312.64|310.76|251
1737900300000|2025-01-26 14:05:00|312.68|310.8|312.5|310.62|312.72|310.84|312.33|310.45|359
1737900600000|2025-01-26 14:10:00|312.51|310.63|312.29|310.41|312.54|310.66|312.29|310.41|287
1737900900000|2025-01-26 14:15:00|312.3|310.42|312.43|310.55|312.5|310.62|312.27|310.39|350
1737901200000|2025-01-26 14:20:00|312.41|310.53|312.29|310.41|312.41|310.53|312.16|310.28|261
1737901500000|2025-01-26 14:25:00|312.28|310.4|312.2|310.32|312.28|310.4|312.16|310.28|312
1737901800000|2025-01-26 14:30:00|312.18|310.3|312.52|310.64|312.65|310.77|312.18|310.3|296
1737902100000|2025-01-26 14:35:00|312.51|310.63|312.72|310.84|312.73|310.85|312.5|310.62|443
1737902400000|2025-01-26 14:40:00|312.73|310.85|312.72|310.84|312.75|310.87|312.68|310.8|312
1737902700000|2025-01-26 14:45:00|312.74|310.86|312.53|310.65|312.76|310.88|312.5|310.62|306
1737903000000|2025-01-26 14:50:00|312.55|310.67|312.78|310.9|312.8|310.92|312.51|310.63|336
1737903300000|2025-01-26 14:55:00|312.75|310.87|312.58|310.7|312.76|310.88|312.53|310.65|426
1737903600000|2025-01-26 15:00:00|312.6|310.72|312.43|310.55|312.61|310.73|312.35|310.47|292
1737903900000|2025-01-26 15:05:00|312.45|310.57|312.38|310.5|312.62|310.74|312.35|310.47|309
1737904200000|2025-01-26 15:10:00|312.39|310.51|312.39|310.51|312.54|310.66|312.36|310.48|306
1737904500000|2025-01-26 15:15:00|312.4|310.52|312.66|310.78|312.67|310.79|312.4|310.52|379
1737904800000|2025-01-26 15:20:00|312.65|310.77|312.39|310.51|312.67|310.79|312.38|310.5|383
1737905100000|2025-01-26 15:25:00|312.42|310.54|312.35|310.47|312.43|310.55|312.32|310.44|208
1737905400000|2025-01-26 15:30:00|312.34|310.46|312.95|311.07|312.98|311.1|312.32|310.44|334
1737905700000|2025-01-26 15:35:00|312.93|311.05|312.94|311.06|313.1|311.22|312.78|310.9|362
1737906000000|2025-01-26 15:40:00|312.96|311.08|312.9|311.02|313.08|311.2|312.82|310.94|344
1737906300000|2025-01-26 15:45:00|312.88|311|312.71|310.83|312.9|311.02|312.62|310.74|110
1737906600000|2025-01-26 15:50:00|312.7|310.82|312.74|310.86|312.84|310.96|312.7|310.82|139
1737906900000|2025-01-26 15:55:00|312.75|310.87|312.47|310.59|312.75|310.87|312.41|310.53|189
1737907200000|2025-01-26 16:00:00|312.46|310.58|311.83|309.95|312.59|310.71|311.83|309.95|178
1737907500000|2025-01-26 16:05:00|311.84|309.96|312.11|310.23|312.17|310.29|311.65|309.77|432
1737907800000|2025-01-26 16:10:00|312.08|310.2|311.92|310.04|312.17|310.29|311.68|309.8|422
1737908100000|2025-01-26 16:15:00|311.91|310.03|312.22|310.34|312.26|310.38|311.9|310.02|364
1737908400000|2025-01-26 16:20:00|312.25|310.37|312|310.12|312.35|310.47|311.92|310.04|208
1737908700000|2025-01-26 16:25:00|312.01|310.13|312.6|310.72|312.6|310.72|312.01|310.13|324
1737909000000|2025-01-26 16:30:00|312.64|310.76|312.96|311.08|313.12|311.24|312.64|310.76|285
1737909300000|2025-01-26 16:35:00|312.95|311.07|312.63|310.75|312.97|311.09|312.6|310.72|401
1737909600000|2025-01-26 16:40:00|312.6|310.72|312.87|310.99|312.91|311.03|312.58|310.7|339
1737909900000|2025-01-26 16:45:00|312.86|310.98|312.62|310.74|312.97|311.09|312.48|310.6|455
1737910200000|2025-01-26 16:50:00|312.6|310.72|312.47|310.59|312.8|310.92|312.38|310.5|398
1737910500000|2025-01-26 16:55:00|312.45|310.57|312.72|310.84|312.88|311|312.45|310.57|363
1737910800000|2025-01-26 17:00:00|312.71|310.83|312.57|310.69|312.82|310.94|312.39|310.51|383
1737911100000|2025-01-26 17:05:00|312.59|310.71|312.73|310.85|312.87|310.99|312.57|310.69|466
1737911400000|2025-01-26 17:10:00|312.74|310.86|312.98|311.1|313.03|311.15|312.74|310.86|319
1737911700000|2025-01-26 17:15:00|312.97|311.09|312.63|310.75|313.02|311.14|312.6|310.72|385
1737912000000|2025-01-26 17:20:00|312.64|310.76|312.47|310.59|312.71|310.83|312.47|310.59|257
1737912300000|2025-01-26 17:25:00|312.46|310.58|312.16|310.28|312.46|310.58|312.01|310.13|422
1737912600000|2025-01-26 17:30:00|312.19|310.31|312.4|310.52|312.42|310.54|312.05|310.17|365
1737912900000|2025-01-26 17:35:00|312.39|310.51|312.35|310.47|312.54|310.66|312.23|310.35|365
1737913200000|2025-01-26 17:40:00|312.33|310.45|312.55|310.67|312.56|310.68|312.29|310.41|370
1737913500000|2025-01-26 17:45:00|312.51|310.63|313.1|311.22|313.21|311.33|312.49|310.61|407
1737913800000|2025-01-26 17:50:00|313.09|311.21|313.11|311.23|313.19|311.31|312.9|311.02|425
1737914100000|2025-01-26 17:55:00|313.1|311.22|312.91|311.03|313.13|311.25|312.87|310.99|222
1737914400000|2025-01-26 18:00:00|312.9|311.02|312.7|310.82|312.96|311.08|312.49|310.61|349
1737914700000|2025-01-26 18:05:00|312.75|310.87|312.95|311.07|312.97|311.09|312.61|310.73|478
1737915000000|2025-01-26 18:10:00|312.96|311.08|312.52|310.64|313|311.12|312.48|310.6|430
1737915300000|2025-01-26 18:15:00|312.49|310.61|313.07|311.19|313.07|311.19|312.49|310.61|382
1737915600000|2025-01-26 18:20:00|313.06|311.18|313.38|311.5|313.38|311.5|313.04|311.16|280
1737915900000|2025-01-26 18:25:00|313.35|311.47|313.51|311.63|313.54|311.66|313.3|311.42|322
1737916200000|2025-01-26 18:30:00|313.5|311.62|313.6|311.72|313.62|311.74|313.27|311.39|342
1737916500000|2025-01-26 18:35:00|313.61|311.73|313.32|311.44|313.61|311.73|313.32|311.44|230
1737916800000|2025-01-26 18:40:00|313.27|311.39|313.7|311.82|313.7|311.82|313.24|311.36|394
1737917100000|2025-01-26 18:45:00|313.69|311.81|313.69|311.81|313.77|311.89|313.4|311.52|305
1737917400000|2025-01-26 18:50:00|313.7|311.82|313.98|312.1|314.02|312.14|313.66|311.78|338
1737917700000|2025-01-26 18:55:00|313.97|312.09|314.08|312.2|314.1|312.22|313.93|312.05|222
1737918000000|2025-01-26 19:00:00|314.09|312.21|313.75|311.87|314.1|312.22|313.68|311.8|316
1737918300000|2025-01-26 19:05:00|313.73|311.85|314|312.12|314.08|312.2|313.72|311.84|222
1737918600000|2025-01-26 19:10:00|313.99|312.11|313.86|311.98|314.07|312.19|313.86|311.98|190
1737918900000|2025-01-26 19:15:00|313.84|311.96|313.77|311.89|313.98|312.1|313.71|311.83|55
1737919200000|2025-01-26 19:20:00|313.75|311.87|313.66|311.78|313.8|311.92|313.53|311.65|218
1737919500000|2025-01-26 19:25:00|313.67|311.79|314.03|312.15|314.04|312.16|313.66|311.78|263
1737919800000|2025-01-26 19:30:00|314.04|312.16|314.34|312.46|314.34|312.46|313.97|312.09|224
1737920100000|2025-01-26 19:35:00|314.33|312.45|314.67|312.79|314.7|312.82|314.33|312.45|254
1737920400000|2025-01-26 19:40:00|314.66|312.78|314.46|312.58|314.67|312.79|314.4|312.52|117
1737920700000|2025-01-26 19:45:00|314.41|312.53|313.9|312.02|314.52|312.64|313.86|311.98|275
1737921000000|2025-01-26 19:50:00|313.91|312.03|313.97|312.09|314|312.12|313.85|311.97|395
1737921300000|2025-01-26 19:55:00|313.99|312.11|314|312.12|314.11|312.23|313.9|312.02|407
1737921600000|2025-01-26 20:00:00|314.04|312.16|313.93|312.05|314.11|312.23|313.66|311.78|399
1737921900000|2025-01-26 20:05:00|313.92|312.04|313.91|312.03|313.94|312.06|313.69|311.81|209
1737922200000|2025-01-26 20:10:00|313.89|312.01|313.75|311.87|313.92|312.04|313.75|311.87|291
1737922500000|2025-01-26 20:15:00|313.76|311.88|313.71|311.83|313.76|311.88|313.42|311.54|362
1737922800000|2025-01-26 20:20:00|313.7|311.82|313.9|312.02|314.03|312.15|313.68|311.8|341
1737923100000|2025-01-26 20:25:00|313.88|312|313.96|312.08|313.97|312.09|313.8|311.92|270
1737923400000|2025-01-26 20:30:00|313.95|312.07|314.35|311.57|314.41|312.13|313.66|311.46|421
1737923700000|2025-01-26 20:35:00|314.36|311.58|314.33|311.55|314.45|311.67|314.16|311.38|399
1737924000000|2025-01-26 20:40:00|314.36|311.58|314.39|311.61|314.46|311.68|314.29|311.51|419
1737924300000|2025-01-26 20:45:00|314.44|311.66|314.37|311.59|314.52|311.74|314.3|311.52|344
1737924600000|2025-01-26 20:50:00|314.38|311.6|313.78|311|314.5|311.72|313.68|310.9|207
1737924900000|2025-01-26 20:55:00|313.8|311.02|313.98|311.2|313.98|311.2|313.72|310.94|236
1737925200000|2025-01-26 21:00:00|313.97|311.19|313.06|310.28|314.04|311.26|313.02|310.24|334
1737925500000|2025-01-26 21:05:00|313.08|310.3|312.97|310.19|313.24|310.46|312.88|310.1|322
1737925800000|2025-01-26 21:10:00|312.96|310.18|312.78|310|313.12|310.34|312.74|309.96|203
1737926100000|2025-01-26 21:15:00|312.77|309.99|312.62|309.84|312.91|310.13|312.49|309.71|230
1737926400000|2025-01-26 21:20:00|312.63|309.85|312.97|310.19|313.26|310.48|312.59|309.81|229
1737926700000|2025-01-26 21:25:00|312.98|310.2|312.82|310.04|312.98|310.2|312.65|309.87|187
1737927000000|2025-01-26 21:30:00|312.83|310.05|312.71|309.93|313.05|310.27|312.71|309.93|172
1737927300000|2025-01-26 21:35:00|312.7|309.92|312.59|309.81|312.8|310.02|312.57|309.79|174
1737927600000|2025-01-26 21:40:00|312.6|309.82|312.25|309.47|312.6|309.82|312.23|309.45|213
1737927900000|2025-01-26 21:45:00|312.26|309.48|311.68|308.9|312.26|309.48|311.22|308.44|347
1737928200000|2025-01-26 21:50:00|311.67|308.89|311.41|308.63|311.69|308.91|311.33|308.55|280
1737928500000|2025-01-26 21:55:00|311.39|308.61|311.23|308.45|311.55|308.77|311.23|308.45|227
1737928800000|2025-01-26 22:00:00|311.21|308.43|309.5|307.62|311.24|308.98|308.78|306.9|487
1737929100000|2025-01-26 22:05:00|309.52|307.64|309|307.12|309.95|308.07|308.92|307.04|506
1737929400000|2025-01-26 22:10:00|308.99|307.11|309.07|307.19|309.54|307.66|308.69|306.81|465
1737929700000|2025-01-26 22:15:00|309.08|307.2|309.59|307.71|309.6|307.72|308.73|306.85|271
1737930000000|2025-01-26 22:20:00|309.6|307.72|309.45|307.57|309.96|308.08|309.44|307.56|223
1737930300000|2025-01-26 22:25:00|309.44|307.56|309.43|307.55|309.53|307.65|309.04|307.16|191
1737930600000|2025-01-26 22:30:00|309.42|307.54|310.13|308.25|310.29|308.41|309.18|307.3|298
1737930900000|2025-01-26 22:35:00|310.12|308.24|310.1|308.22|310.2|308.32|309.93|308.05|141
1737931200000|2025-01-26 22:40:00|310.08|308.2|310.49|308.61|310.5|308.62|309.86|307.98|216
1737931500000|2025-01-26 22:45:00|310.48|308.6|309.89|308.01|310.56|308.68|309.89|308.01|246
1737931800000|2025-01-26 22:50:00|309.9|308.02|308.73|306.85|309.96|308.08|308.67|306.79|345
1737932100000|2025-01-26 22:55:00|308.74|306.86|309.09|307.21|309.48|307.6|308.19|306.31|465
1737932400000|2025-01-26 23:00:00|309.08|307.2|308.15|306.27|309.08|307.2|307.92|306.04|723
1737932700000|2025-01-26 23:05:00|308.13|306.25|307.28|305.4|308.24|306.36|307.16|305.28|467
1737933000000|2025-01-26 23:10:00|307.29|305.41|306.71|304.83|307.85|305.97|306.62|304.74|623
1737933300000|2025-01-26 23:15:00|306.79|304.91|305.29|303.41|306.88|305|303.68|301.8|760
1737933600000|2025-01-26 23:20:00|305.27|303.39|304|302.12|305.27|303.39|302.14|300.26|915
1737933900000|2025-01-26 23:25:00|303.99|302.11|305.01|303.13|305.27|303.39|303.03|301.15|838
1737934200000|2025-01-26 23:30:00|305|303.12|303.89|302.01|305|303.12|303.69|301.81|821
1737934500000|2025-01-26 23:35:00|303.93|302.05|303.56|301.68|304.04|302.16|302.93|301.05|856
1737934800000|2025-01-26 23:40:00|303.54|301.66|303.46|301.58|303.92|302.04|302.57|300.69|816
1737935100000|2025-01-26 23:45:00|303.49|301.61|303.95|302.07|304.06|302.18|302.64|300.76|769
1737935400000|2025-01-26 23:50:00|303.96|302.08|303.65|301.77|304.03|302.15|303.37|301.49|747
1737935700000|2025-01-26 23:55:00|303.66|301.78|303.18|301.3|303.81|301.93|302.87|300.99|804
1737936000000|2025-01-27 00:00:00|303.17|301.29|302.93|301.05|303.22|301.34|298.35|296.47|891
1737936300000|2025-01-27 00:05:00|302.92|301.04|304.34|302.46|304.65|302.77|302.52|300.64|776
1737936600000|2025-01-27 00:10:00|304.3|302.42|303.8|301.92|304.84|302.96|303.6|301.72|797
1737936900000|2025-01-27 00:15:00|303.84|301.96|302.6|300.72|304.54|302.66|302.57|300.69|856
1737937200000|2025-01-27 00:20:00|302.63|300.75|301.64|299.76|303.27|301.39|301.58|299.7|830
1737937500000|2025-01-27 00:25:00|301.66|299.78|302.81|300.93|303.26|301.38|301.59|299.71|818
1737937800000|2025-01-27 00:30:00|302.83|300.95|301.96|300.08|302.97|301.09|300.97|299.09|897
1737938100000|2025-01-27 00:35:00|301.91|300.03|301.68|299.8|302.35|300.47|301.19|299.31|873
1737938400000|2025-01-27 00:40:00|301.67|299.79|301.59|299.71|302.35|300.47|301.22|299.34|852
1737938700000|2025-01-27 00:45:00|301.55|299.67|301.31|299.43|302.08|300.2|300.6|298.72|901
1737939000000|2025-01-27 00:50:00|301.34|299.46|300.5|298.62|301.37|299.49|299.83|297.95|807
1737939300000|2025-01-27 00:55:00|300.48|298.6|299.83|297.95|300.71|298.83|299.6|297.72|824
1737939600000|2025-01-27 01:00:00|299.75|297.87|300.96|299.08|301.32|299.44|298.96|297.08|807
1737939900000|2025-01-27 01:05:00|300.81|298.93|300.19|298.31|301.43|299.55|299.26|297.38|909
1737940200000|2025-01-27 01:10:00|300.2|298.32|297.31|295.43|300.79|298.91|296.7|294.82|814
1737940500000|2025-01-27 01:15:00|297.32|295.44|298.85|296.97|300.13|298.25|297.16|295.28|871
1737940800000|2025-01-27 01:20:00|298.73|296.85|300.54|298.66|300.63|298.75|298.58|296.7|904
1737941100000|2025-01-27 01:25:00|300.46|298.58|299.5|297.62|300.75|298.87|299.17|297.29|829
1737941400000|2025-01-27 01:30:00|299.55|297.67|299.36|297.48|299.65|297.77|298.94|297.06|874
1737941700000|2025-01-27 01:35:00|299.31|297.43|301.38|299.5|301.49|299.61|299.05|297.17|792
1737942000000|2025-01-27 01:40:00|301.44|299.56|300.27|298.39|302.27|300.39|300.23|298.35|696
1737942300000|2025-01-27 01:45:00|300.26|298.38|301.1|299.22|301.41|299.53|300.02|298.14|820
1737942600000|2025-01-27 01:50:00|301.09|299.21|300.6|298.72|301.6|299.72|300.59|298.71|753
1737942900000|2025-01-27 01:55:00|300.62|298.74|298.94|297.06|300.62|298.74|298.94|297.06|754
1737943200000|2025-01-27 02:00:00|298.97|297.09|297.81|295.93|298.97|297.09|295.53|293.65|914
1737943500000|2025-01-27 02:05:00|297.83|295.95|298.09|296.21|299.26|297.38|297.32|295.44|873
1737943800000|2025-01-27 02:10:00|298.12|296.24|299.09|297.21|299.35|297.47|297.6|295.72|837
1737944100000|2025-01-27 02:15:00|299.08|297.2|297.31|295.43|299.62|297.74|297.1|295.22|814
1737944400000|2025-01-27 02:20:00|297.24|295.36|298.29|296.41|298.9|297.02|297.03|295.15|740
1737944700000|2025-01-27 02:25:00|298.21|296.33|296.92|295.04|298.4|296.52|296.77|294.89|682
1737945000000|2025-01-27 02:30:00|296.83|294.95|296.32|294.44|297.24|295.36|295.34|293.46|803
1737945300000|2025-01-27 02:35:00|296.24|294.36|297.33|295.45|297.72|295.84|295.6|293.72|837
1737945600000|2025-01-27 02:40:00|297.24|295.36|298.07|296.19|299.22|297.34|297.01|295.13|857
1737945900000|2025-01-27 02:45:00|298|296.12|297.57|295.69|298.17|296.29|297.26|295.38|722
1737946200000|2025-01-27 02:50:00|297.58|295.7|298.05|296.17|298.46|296.58|296.85|294.97|748
1737946500000|2025-01-27 02:55:00|297.95|296.07|298.66|296.78|298.8|296.92|297.65|295.77|775
1737946800000|2025-01-27 03:00:00|298.65|296.77|299.52|297.64|299.7|297.82|298.01|296.13|855
1737947100000|2025-01-27 03:05:00|299.62|297.74|299.68|297.8|299.89|298.01|298.95|297.07|722
1737947400000|2025-01-27 03:10:00|299.73|297.85|300.44|298.56|300.63|298.75|299.54|297.66|704
1737947700000|2025-01-27 03:15:00|300.6|298.72|300.94|299.06|300.99|299.11|300.13|298.25|593
1737948000000|2025-01-27 03:20:00|300.99|299.11|302.17|300.29|302.84|300.96|300.94|299.06|743
1737948300000|2025-01-27 03:25:00|302.12|300.24|302.01|300.13|302.24|300.36|301.4|299.52|704
1737948600000|2025-01-27 03:30:00|301.99|300.11|301.26|299.38|302.05|300.17|300.95|299.07|734
1737948900000|2025-01-27 03:35:00|301.25|299.37|302.35|300.47|302.35|300.47|301.11|299.23|810
1737949200000|2025-01-27 03:40:00|302.37|300.49|302.2|300.32|302.52|300.64|301.57|299.69|656
1737949500000|2025-01-27 03:45:00|302.19|300.31|301.54|299.66|302.63|300.75|301.5|299.62|740
1737949800000|2025-01-27 03:50:00|301.57|299.69|301.17|299.29|301.9|300.02|301.04|299.16|584
1737950100000|2025-01-27 03:55:00|301.19|299.31|301.41|299.53|301.71|299.83|301.05|299.17|607
1737950400000|2025-01-27 04:00:00|301.35|299.47|300.38|298.5|301.35|299.47|300.21|298.33|659
1737950700000|2025-01-27 04:05:00|300.43|298.55|300.1|298.22|300.47|298.59|299.86|297.98|578
1737951000000|2025-01-27 04:10:00|300.2|298.32|299.37|297.49|300.31|298.43|299.26|297.38|751
1737951300000|2025-01-27 04:15:00|299.4|297.52|298.94|297.06|300.03|298.15|298.6|296.72|779
1737951600000|2025-01-27 04:20:00|298.98|297.1|299.19|297.31|299.78|297.9|298.6|296.72|806
1737951900000|2025-01-27 04:25:00|299.2|297.32|298.34|296.46|299.31|297.43|298.33|296.45|692
1737952200000|2025-01-27 04:30:00|298.41|296.53|298.66|296.78|298.72|296.84|297.8|295.92|628
1737952500000|2025-01-27 04:35:00|298.62|296.74|298.98|297.1|299.33|297.45|298.55|296.67|722
1737952800000|2025-01-27 04:40:00|299.09|297.21|298.73|296.85|299.29|297.41|298.12|296.24|812
1737953100000|2025-01-27 04:45:00|298.55|296.67|297.52|295.64|298.89|297.01|297.39|295.51|634
1737953400000|2025-01-27 04:50:00|297.49|295.61|297.12|295.24|297.62|295.74|296.57|294.69|579
1737953700000|2025-01-27 04:55:00|296.94|295.06|297.12|295.24|297.52|295.64|296.74|294.86|507
1737954000000|2025-01-27 05:00:00|297.05|295.17|296.34|294.46|297.57|295.69|296.34|294.46|620
1737954300000|2025-01-27 05:05:00|296.35|294.47|296.5|294.62|297.12|295.24|296.09|294.21|524
1737954600000|2025-01-27 05:10:00|296.61|294.73|295.35|293.47|296.81|294.93|294.83|292.95|633
1737954900000|2025-01-27 05:15:00|295.38|293.5|296.72|294.84|296.72|294.84|294.9|293.02|696
1737955200000|2025-01-27 05:20:00|296.65|294.77|294.5|292.62|296.9|295.02|294.17|292.29|658
1737955500000|2025-01-27 05:25:00|294.48|292.6|295.46|293.58|295.74|293.86|294.33|292.45|670
1737955800000|2025-01-27 05:30:00|295.53|293.65|294.7|292.82|295.55|293.67|294.26|292.38|626
1737956100000|2025-01-27 05:35:00|294.69|292.81|293.55|291.67|295.41|293.53|293.46|291.58|772
1737956400000|2025-01-27 05:40:00|293.49|291.61|293.1|291.22|293.93|292.05|292.56|290.68|789
1737956700000|2025-01-27 05:45:00|293.02|291.14|292.13|290.25|294.14|292.26|291.94|290.06|735
1737957000000|2025-01-27 05:50:00|292.22|290.34|292.53|290.65|292.56|290.68|291.28|289.4|823
1737957300000|2025-01-27 05:55:00|292.51|290.63|294.49|292.61|294.86|292.98|292.27|290.39|700
1737957600000|2025-01-27 06:00:00|294.45|292.57|294.63|292.75|295.04|293.16|293.42|291.54|705
1737957900000|2025-01-27 06:05:00|294.7|292.82|295.37|293.49|295.61|293.73|294.54|292.66|674
1737958200000|2025-01-27 06:10:00|295.45|293.57|294.11|292.23|295.71|293.83|294.05|292.17|596
1737958500000|2025-01-27 06:15:00|294.12|292.24|292.44|290.56|294.18|292.3|292.44|290.56|727
1737958800000|2025-01-27 06:20:00|292.48|290.6|293.26|291.38|293.63|291.75|292.45|290.57|847
1737959100000|2025-01-27 06:25:00|293.37|291.49|292.7|290.82|293.66|291.78|292.62|290.74|632
1737959400000|2025-01-27 06:30:00|292.5|290.62|291.07|289.19|292.61|290.73|290.74|288.86|697
1737959700000|2025-01-27 06:35:00|291.04|289.16|288.65|286.77|291.24|289.36|287.98|286.1|906
1737960000000|2025-01-27 06:40:00|288.82|286.94|286.45|284.57|289.34|287.46|285.94|284.06|976
1737960300000|2025-01-27 06:45:00|286.49|284.61|285.75|283.87|288.11|286.23|284.62|282.74|969
1737960600000|2025-01-27 06:50:00|285.91|284.03|287.5|285.62|287.78|285.9|285.64|283.76|882
1737960900000|2025-01-27 06:55:00|287.39|285.51|286.4|284.52|287.55|285.67|286|284.12|833
1737961200000|2025-01-27 07:00:00|286.36|284.48|287.25|285.37|288.19|286.31|286.24|284.36|806
1737961500000|2025-01-27 07:05:00|287.39|285.51|285.46|283.58|288.13|286.25|285.34|283.46|699
1737961800000|2025-01-27 07:10:00|285.57|283.69|282.64|280.76|286.72|284.84|282.64|280.76|774
1737962100000|2025-01-27 07:15:00|282.79|280.91|281.49|279.61|283.81|281.93|281.09|279.21|938
1737962400000|2025-01-27 07:20:00|281.41|279.53|279.31|277.43|281.57|279.69|275.01|273.13|1050
1737962700000|2025-01-27 07:25:00|279.33|277.45|268.51|266.63|280.43|278.55|266.9|265.02|955
1737963000000|2025-01-27 07:30:00|268.78|266.9|276.03|274.15|276.31|274.43|267.93|266.05|1078
1737963300000|2025-01-27 07:35:00|275.98|274.1|280.02|278.14|280.43|278.55|275.91|274.03|1006
1737963600000|2025-01-27 07:40:00|280.01|278.13|282.64|280.76|282.87|280.99|279.43|277.55|921
1737963900000|2025-01-27 07:45:00|282.67|280.79|282.83|280.95|284.29|282.41|281.2|279.32|955
1737964200000|2025-01-27 07:50:00|282.82|280.94|282.63|280.75|283.62|281.74|282.03|280.15|979
1737964500000|2025-01-27 07:55:00|282.64|280.76|281.88|280|283.43|281.55|281.15|279.27|877
1737964800000|2025-01-27 08:00:00|281.92|280.04|278.14|276.26|282.16|280.28|276.88|275|953
1737965100000|2025-01-27 08:05:00|278.28|276.4|278.58|276.7|280.28|278.4|277.72|275.84|920
1737965400000|2025-01-27 08:10:00|278.6|276.72|278.99|277.11|279.78|277.9|278.06|276.18|721
1737965700000|2025-01-27 08:15:00|278.98|277.1|278.28|276.4|278.98|277.1|276.02|274.14|696
1737966000000|2025-01-27 08:20:00|278.34|276.46|279.66|277.78|280.27|278.39|278.28|276.4|926
1737966300000|2025-01-27 08:25:00|279.75|277.87|279.19|277.31|280.82|278.94|279.07|277.19|827
1737966600000|2025-01-27 08:30:00|279.18|277.3|276.52|274.64|279.19|277.31|276.47|274.59|786
1737966900000|2025-01-27 08:35:00|276.5|274.62|273.93|272.05|276.5|274.62|273.52|271.64|671
1737967200000|2025-01-27 08:40:00|273.99|272.11|273.32|271.44|274.94|273.06|272.75|270.87|714
1737967500000|2025-01-27 08:45:00|273.3|271.42|275.84|273.96|275.9|274.02|272.65|270.77|857
1737967800000|2025-01-27 08:50:00|275.83|273.95|278.21|276.33|278.25|276.37|275.52|273.64|840
1737968100000|2025-01-27 08:55:00|278.22|276.34|280.03|278.15|280.07|278.19|278.21|276.33|758
1737968400000|2025-01-27 09:00:00|280|278.12|281.69|279.81|281.73|279.85|278.47|276.59|853
1737968700000|2025-01-27 09:05:00|281.7|279.82|283.8|281.92|284.07|282.19|281.64|279.76|877
1737969000000|2025-01-27 09:10:00|283.78|281.9|282.68|280.8|283.78|281.9|282.44|280.56|853
1737969300000|2025-01-27 09:15:00|282.69|280.81|282.64|280.76|284.1|282.22|282.3|280.42|836
1737969600000|2025-01-27 09:20:00|282.6|280.72|281.24|279.36|282.64|280.76|281.09|279.21|871
1737969900000|2025-01-27 09:25:00|281.17|279.29|279.5|277.62|281.86|279.98|279.4|277.52|818
1737970200000|2025-01-27 09:30:00|279.49|277.61|280.75|278.87|281.03|279.15|279.21|277.33|830
1737970500000|2025-01-27 09:35:00|280.84|278.96|281.73|279.85|281.76|279.88|279.84|277.96|898
1737970800000|2025-01-27 09:40:00|281.78|279.9|281.6|279.72|282.18|280.3|281.29|279.41|781
1737971100000|2025-01-27 09:45:00|281.56|279.68|282.77|280.89|282.86|280.98|280.75|278.87|749
1737971400000|2025-01-27 09:50:00|282.78|280.9|283.77|281.89|283.87|281.99|281.82|279.94|750
1737971700000|2025-01-27 09:55:00|283.76|281.88|283.71|281.83|283.82|281.94|283.08|281.2|777
1737972000000|2025-01-27 10:00:00|283.64|281.76|281.68|279.8|283.69|281.81|281.43|279.55|851
1737972300000|2025-01-27 10:05:00|281.69|279.81|282.37|280.49|282.92|281.04|281.69|279.81|802
1737972600000|2025-01-27 10:10:00|282.38|280.5|282.06|280.18|282.67|280.79|281.68|279.8|703
1737972900000|2025-01-27 10:15:00|282.09|280.21|281|279.12|282.27|280.39|280.82|278.94|779
1737973200000|2025-01-27 10:20:00|280.99|279.11|281.3|279.42|282.52|280.64|280.99|279.11|835
1737973500000|2025-01-27 10:25:00|281.31|279.43|280.27|278.39|281.47|279.59|279.94|278.06|748
1737973800000|2025-01-27 10:30:00|280.29|278.41|278.99|277.11|280.67|278.79|278.84|276.96|889
1737974100000|2025-01-27 10:35:00|278.93|277.05|276.78|274.9|278.95|277.07|276.78|274.9|868
1737974400000|2025-01-27 10:40:00|276.85|274.97|277.21|275.33|277.5|275.62|276.23|274.35|895
1737974700000|2025-01-27 10:45:00|277.2|275.32|277.47|275.59|278.76|276.88|276.77|274.89|841
1737975000000|2025-01-27 10:50:00|277.49|275.61|277.35|275.47|277.98|276.1|275.85|273.97|868
1737975300000|2025-01-27 10:55:00|277.34|275.46|277.01|275.13|277.9|276.02|276.83|274.95|840
1737975600000|2025-01-27 11:00:00|277.06|275.18|279.02|277.14|279.06|277.18|276.95|275.07|909
1737975900000|2025-01-27 11:05:00|279.04|277.16|278.51|276.63|279.12|277.24|277.52|275.64|884
1737976200000|2025-01-27 11:10:00|278.65|276.77|278.67|276.79|278.99|277.11|277.38|275.5|902
1737976500000|2025-01-27 11:15:00|278.62|276.74|281.74|279.86|282.22|280.34|278.39|276.51|870
1737976800000|2025-01-27 11:20:00|281.72|279.84|282.3|280.42|283.02|281.14|281.01|279.13|859
1737977100000|2025-01-27 11:25:00|282.32|280.44|281.94|280.06|282.6|280.72|281.38|279.5|893
1737977400000|2025-01-27 11:30:00|281.92|280.04|283.13|281.25|283.22|281.34|281.15|279.27|876
1737977700000|2025-01-27 11:35:00|283.14|281.26|281.97|280.09|283.23|281.35|281.83|279.95|917
1737978000000|2025-01-27 11:40:00|281.94|280.06|281.22|279.34|282.1|280.22|280.96|279.08|800
1737978300000|2025-01-27 11:45:00|281.18|279.3|281.27|279.39|281.8|279.92|280.59|278.71|806
1737978600000|2025-01-27 11:50:00|281.22|279.34|280.77|278.89|281.44|279.56|280.67|278.79|646
1737978900000|2025-01-27 11:55:00|280.86|278.98|279.8|277.92|281.23|279.35|279.8|277.92|539
1737979200000|2025-01-27 12:00:00|279.89|278.01|280.18|278.3|280.37|278.49|279.31|277.43|859
1737979500000|2025-01-27 12:05:00|280.21|278.33|281.74|279.86|282.53|280.65|280.09|278.21|789
1737979800000|2025-01-27 12:10:00|281.79|279.91|281.01|279.13|282.43|280.55|281.01|279.13|773
1737980100000|2025-01-27 12:15:00|281.05|279.17|279.13|277.25|281.51|279.63|279.08|277.2|833
1737980400000|2025-01-27 12:20:00|279.19|277.31|279.23|277.35|279.63|277.75|278.44|276.56|863
1737980700000|2025-01-27 12:25:00|279.4|277.52|278.82|276.94|279.67|277.79|277.95|276.07|842
1737981000000|2025-01-27 12:30:00|278.87|276.99|278.77|276.89|279.24|277.36|278|276.12|778
1737981300000|2025-01-27 12:35:00|278.81|276.93|280.34|278.46|280.55|278.67|278.68|276.8|818
1737981600000|2025-01-27 12:40:00|280.29|278.41|282.21|280.33|282.27|280.39|280.01|278.13|772
1737981900000|2025-01-27 12:45:00|282.13|280.25|283.49|281.61|283.97|282.09|281.69|279.81|942
1737982200000|2025-01-27 12:50:00|283.39|281.51|287.28|285.4|287.38|285.5|283.06|281.18|918
1737982500000|2025-01-27 12:55:00|287.29|285.41|288.74|286.86|289.05|287.17|287.25|285.37|958
1737982800000|2025-01-27 13:00:00|288.72|286.84|288.95|287.07|289.61|287.73|287.01|285.13|893
1737983100000|2025-01-27 13:05:00|288.93|287.05|291.76|289.88|291.76|289.88|288.33|286.45|872
1737983400000|2025-01-27 13:10:00|291.77|289.89|293.06|291.18|293.17|291.29|291.46|289.58|929
1737983700000|2025-01-27 13:15:00|293.07|291.19|291.15|289.27|293.14|291.26|290.85|288.97|905
1737984000000|2025-01-27 13:20:00|291.16|289.28|290.42|288.54|292.6|290.72|289.73|287.85|846
1737984300000|2025-01-27 13:25:00|290.43|288.55|291.07|289.19|291.73|289.85|289.66|287.78|886
1737984600000|2025-01-27 13:30:00|291.13|289.25|292.52|290.64|292.55|290.67|290.36|288.48|882
1737984900000|2025-01-27 13:35:00|292.5|290.62|292.17|290.29|292.6|290.72|291.67|289.79|827
1737985200000|2025-01-27 13:40:00|292.18|290.3|290.67|288.79|292.31|290.43|290.56|288.68|686
1737985500000|2025-01-27 13:45:00|290.64|288.76|288.38|286.5|291.5|289.62|288.16|286.28|782
1737985800000|2025-01-27 13:50:00|288.39|286.51|287.41|285.53|289.09|287.21|287.02|285.14|895
1737986100000|2025-01-27 13:55:00|287.39|285.51|287.83|285.95|288.84|286.96|287.04|285.16|721
1737986400000|2025-01-27 14:00:00|287.81|285.93|288.8|286.92|289.19|287.31|287.32|285.44|734
1737986700000|2025-01-27 14:05:00|288.85|286.97|288.37|286.49|288.91|287.03|287.85|285.97|707
1737987000000|2025-01-27 14:10:00|288.36|286.48|286.78|284.9|288.39|286.51|286.71|284.83|710
1737987300000|2025-01-27 14:15:00|286.82|284.94|288.35|286.47|288.36|286.48|286.81|284.93|775
1737987600000|2025-01-27 14:20:00|288.36|286.48|288.7|286.82|289.6|287.72|287.96|286.08|754
1737987900000|2025-01-27 14:25:00|288.71|286.83|288.54|286.66|289.25|287.37|288.1|286.22|680
1737988200000|2025-01-27 14:30:00|288.53|286.65|289.75|287.87|291.94|290.06|287.19|285.31|964
1737988500000|2025-01-27 14:35:00|289.8|287.92|290.92|289.04|290.93|289.05|288.85|286.97|942
1737988800000|2025-01-27 14:40:00|290.93|289.05|291.92|290.04|292.39|290.51|289.96|288.08|863
1737989100000|2025-01-27 14:45:00|291.93|290.05|295.67|293.79|295.86|293.98|291.27|289.39|927
1737989400000|2025-01-27 14:50:00|295.7|293.82|295.9|294.02|296.09|294.21|294.08|292.2|929
1737989700000|2025-01-27 14:55:00|295.91|294.03|296.29|294.41|297.48|295.6|295.74|293.86|905
1737990000000|2025-01-27 15:00:00|296.28|294.4|298.21|296.33|300.36|298.48|295.82|293.94|1009
1737990300000|2025-01-27 15:05:00|298.17|296.29|297.79|295.91|300.24|298.36|296.98|295.1|958
1737990600000|2025-01-27 15:10:00|297.72|295.84|297.38|295.5|299.12|297.24|297.07|295.19|858
1737990900000|2025-01-27 15:15:00|297.4|295.52|294.97|293.09|298.18|296.3|294.86|292.98|948
1737991200000|2025-01-27 15:20:00|294.93|293.05|297.24|295.36|297.38|295.5|294.75|292.87|833
1737991500000|2025-01-27 15:25:00|297.12|295.24|298.33|296.45|299.33|297.45|296.98|295.1|873
1737991800000|2025-01-27 15:30:00|298.34|296.46|297.72|295.84|298.69|296.81|296.97|295.09|908
1737992100000|2025-01-27 15:35:00|297.69|295.81|298.26|296.38|298.77|296.89|297.64|295.76|853
1737992400000|2025-01-27 15:40:00|298.33|296.45|297.94|296.06|299.5|297.62|297.86|295.98|661
1737992700000|2025-01-27 15:45:00|297.81|295.93|297.25|295.37|298.44|296.56|296.7|294.82|763
1737993000000|2025-01-27 15:50:00|297.26|295.38|297.92|296.04|297.94|296.06|296.72|294.84|749
1737993300000|2025-01-27 15:55:00|297.89|296.01|296.63|294.75|297.94|296.06|296.34|294.46|626
1737993600000|2025-01-27 16:00:00|296.66|294.78|296.22|294.34|297.04|295.16|295.71|293.83|827
1737993900000|2025-01-27 16:05:00|296.23|294.35|297.3|295.42|297.81|295.93|296.02|294.14|738
1737994200000|2025-01-27 16:10:00|297.29|295.41|297.84|295.96|298.45|296.57|297.29|295.41|757
1737994500000|2025-01-27 16:15:00|297.83|295.95|300.8|298.92|301.52|299.64|297.78|295.9|717
1737994800000|2025-01-27 16:20:00|300.65|298.77|301.82|299.94|303.71|301.83|299.7|297.82|799
1737995100000|2025-01-27 16:25:00|301.8|299.92|300.48|298.6|301.88|300|300.12|298.24|697
1737995400000|2025-01-27 16:30:00|300.47|298.59|296.53|294.65|300.47|298.59|296.5|294.62|614
1737995700000|2025-01-27 16:35:00|296.61|294.73|294.62|292.74|297.69|295.81|294.01|292.13|824
1737996000000|2025-01-27 16:40:00|294.63|292.75|294.85|292.97|295.99|294.11|294.09|292.21|915
1737996300000|2025-01-27 16:45:00|294.82|292.94|294.65|292.77|295.69|293.81|293.25|291.37|829
1737996600000|2025-01-27 16:50:00|294.62|292.74|292.33|290.45|295.18|293.3|292.33|290.45|778
1737996900000|2025-01-27 16:55:00|292.37|290.49|293.44|291.56|293.75|291.87|292.37|290.49|740
1737997200000|2025-01-27 17:00:00|293.42|291.54|294.79|292.91|295.46|293.58|293.14|291.26|834
1737997500000|2025-01-27 17:05:00|294.87|292.99|292.31|290.43|295.05|293.17|291.3|289.42|760
1737997800000|2025-01-27 17:10:00|292.26|290.38|293.49|291.61|294.05|292.17|291.97|290.09|799
1737998100000|2025-01-27 17:15:00|293.52|291.64|293.25|291.37|293.83|291.95|292.52|290.64|882
1737998400000|2025-01-27 17:20:00|293.26|291.38|291.76|289.88|293.32|291.44|289.93|288.05|708
1737998700000|2025-01-27 17:25:00|291.77|289.89|293.14|291.26|293.26|291.38|291.19|289.31|719
1737999000000|2025-01-27 17:30:00|293.06|291.18|294.75|292.87|294.91|293.03|292.14|290.26|719
1737999300000|2025-01-27 17:35:00|294.77|292.89|294.74|292.86|295.29|293.41|293.9|292.02|783
1737999600000|2025-01-27 17:40:00|294.79|292.91|294.45|292.57|295.41|293.53|293.79|291.91|727
1737999900000|2025-01-27 17:45:00|294.46|292.58|294.18|292.3|295.41|293.53|294.17|292.29|736
1738000200000|2025-01-27 17:50:00|294.17|292.29|293.65|291.77|294.18|292.3|292.05|290.17|801
1738000500000|2025-01-27 17:55:00|293.62|291.74|292.19|290.31|293.86|291.98|291.69|289.81|817
1738000800000|2025-01-27 18:00:00|292.21|290.33|293.82|291.94|294.09|292.21|291.91|290.03|762
1738001100000|2025-01-27 18:05:00|293.8|291.92|293.01|291.13|294.2|292.32|292.35|290.47|787
1738001400000|2025-01-27 18:10:00|293.05|291.17|293.41|291.53|293.75|291.87|292.46|290.58|726
1738001700000|2025-01-27 18:15:00|293.37|291.49|292.86|290.98|294.43|292.55|292.7|290.82|742
1738002000000|2025-01-27 18:20:00|292.87|290.99|291.63|289.75|293.5|291.62|291.59|289.71|808
1738002300000|2025-01-27 18:25:00|291.6|289.72|290.2|288.32|292.11|290.23|290.04|288.16|738
1738002600000|2025-01-27 18:30:00|290.25|288.37|291.43|289.55|291.84|289.96|290.13|288.25|775
1738002900000|2025-01-27 18:35:00|291.39|289.51|290.57|288.69|291.93|290.05|290.13|288.25|704
1738003200000|2025-01-27 18:40:00|290.69|288.81|290.07|288.19|291.31|289.43|289.5|287.62|726
1738003500000|2025-01-27 18:45:00|290.24|288.36|290.07|288.19|291.22|289.34|289.53|287.65|684
1738003800000|2025-01-27 18:50:00|290|288.12|290.39|288.51|290.58|288.7|288.7|286.82|669
1738004100000|2025-01-27 18:55:00|290.38|288.5|290.05|288.17|291.04|289.16|289.29|287.41|664
1738004400000|2025-01-27 19:00:00|290|288.12|291.82|289.94|292.21|290.33|289.99|288.11|779
1738004700000|2025-01-27 19:05:00|291.81|289.93|291.41|289.53|292.13|290.25|291.26|289.38|717
1738005000000|2025-01-27 19:10:00|291.36|289.48|291.02|289.14|291.97|290.09|290.97|289.09|613
1738005300000|2025-01-27 19:15:00|290.99|289.11|291.18|289.3|291.57|289.69|290.52|288.64|641
1738005600000|2025-01-27 19:20:00|291.2|289.32|292.8|290.92|292.85|290.97|291.13|289.25|624
1738005900000|2025-01-27 19:25:00|292.78|290.9|292.78|290.9|293.02|291.14|292.22|290.34|568
1738006200000|2025-01-27 19:30:00|292.76|290.88|293.42|291.54|293.74|291.86|291.99|290.11|687
1738006500000|2025-01-27 19:35:00|293.37|291.49|292.87|290.99|293.7|291.82|292.65|290.77|617
1738006800000|2025-01-27 19:40:00|292.91|291.03|293.23|291.35|293.3|291.42|292.54|290.66|565
1738007100000|2025-01-27 19:45:00|293.16|291.28|292.31|290.43|293.28|291.4|292.23|290.35|655
1738007400000|2025-01-27 19:50:00|292.45|290.57|292|290.12|292.45|290.57|291.28|289.4|684
1738007700000|2025-01-27 19:55:00|291.99|290.11|292.54|290.66|292.54|290.66|290.94|289.06|653
1738008000000|2025-01-27 20:00:00|292.53|290.65|293.5|291.62|293.72|291.84|292.46|290.58|627
1738008300000|2025-01-27 20:05:00|293.43|291.55|293.68|291.8|293.84|291.96|292.58|290.7|654
1738008600000|2025-01-27 20:10:00|293.83|291.95|293.11|291.23|294.36|292.48|293.04|291.16|607
1738008900000|2025-01-27 20:15:00|293.07|291.19|293.46|291.58|293.48|291.6|292.47|290.59|548
1738009200000|2025-01-27 20:20:00|293.65|291.77|295.96|294.08|296.13|294.25|293.6|291.72|561
1738009500000|2025-01-27 20:25:00|296.07|294.19|295.61|293.73|296.12|294.24|294.94|293.06|750
1738009800000|2025-01-27 20:30:00|295.62|293.74|298.07|296.19|298.12|296.24|295.62|293.74|690
1738010100000|2025-01-27 20:35:00|298.08|296.2|299.21|297.33|299.55|297.67|297.56|295.68|781
1738010400000|2025-01-27 20:40:00|299.2|297.32|298.92|297.04|299.51|297.63|298.39|296.51|765
1738010700000|2025-01-27 20:45:00|298.98|297.1|299.58|297.7|301.23|299.35|298.86|296.98|680
1738011000000|2025-01-27 20:50:00|299.51|297.63|299.86|297.98|300.71|298.83|299.47|297.59|846
1738011300000|2025-01-27 20:55:00|299.92|298.04|301.17|299.29|301.58|299.7|299.85|297.97|795
1738011600000|2025-01-27 21:00:00|301.12|299.24|302.98|301.1|303.17|301.29|301.02|299.14|580
1738011900000|2025-01-27 21:05:00|302.93|301.05|304.64|302.76|304.7|302.82|302.53|300.65|668
1738012200000|2025-01-27 21:10:00|304.74|302.86|304.8|302.92|304.88|303|303.78|301.9|669
1738012500000|2025-01-27 21:15:00|304.81|302.93|305.97|304.09|305.97|304.09|303.37|301.49|585
1738012800000|2025-01-27 21:20:00|305.98|304.1|304.37|302.49|306.94|305.06|303.94|302.06|748
1738013100000|2025-01-27 21:25:00|304.26|302.38|305.81|303.93|306.55|304.67|303.99|302.11|717
1738013400000|2025-01-27 21:30:00|305.78|303.9|304.25|302.37|306.45|304.57|304.13|302.25|661
1738013700000|2025-01-27 21:35:00|304.24|302.36|302.81|300.93|305.06|303.18|302.53|300.65|657
1738014000000|2025-01-27 21:40:00|302.8|300.92|302.14|300.26|302.85|300.97|300.39|298.51|695
1738014300000|2025-01-27 21:45:00|302.11|300.23|303.21|301.33|303.93|302.05|302.05|300.17|752
1738014600000|2025-01-27 21:50:00|303.3|301.42|302.6|300.72|303.41|301.53|302.04|300.16|625
1738014900000|2025-01-27 21:55:00|302.59|300.71|302.26|300.38|303.82|301.94|302.13|300.25|664
1738015200000|2025-01-27 22:00:00|302.28|300.4|303.21|301.33|303.67|301.79|302.27|300.39|745
1738015500000|2025-01-27 22:05:00|303.2|301.32|303.33|301.45|303.81|301.93|302.96|301.08|692
1738015800000|2025-01-27 22:10:00|303.34|301.46|302.44|300.56|303.4|301.52|301.7|299.82|692
1738016100000|2025-01-27 22:15:00|302.46|300.58|302.73|300.85|302.94|301.06|301.49|299.61|678
1738016400000|2025-01-27 22:20:00|302.72|300.84|301.61|299.73|302.93|301.05|301.34|299.46|469
1738016700000|2025-01-27 22:25:00|301.6|299.72|302.36|300.48|302.49|300.61|301.28|299.4|415
1738017000000|2025-01-27 22:30:00|302.34|300.46|302.82|300.94|303.18|301.3|302.12|300.24|490
1738017300000|2025-01-27 22:35:00|302.83|300.95|302.67|300.79|303.54|301.66|302.59|300.71|520
1738017600000|2025-01-27 22:40:00|302.66|300.78|303.72|301.84|303.72|301.84|302.6|300.72|394
1738017900000|2025-01-27 22:45:00|303.77|301.89|304.95|303.07|305.01|303.13|303.7|301.82|392
1738018200000|2025-01-27 22:50:00|304.96|303.08|305.07|303.19|305.12|303.24|304.51|302.63|404
1738018500000|2025-01-27 22:55:00|305.06|303.18|304.62|302.74|305.31|303.43|304.47|302.59|359
1738018800000|2025-01-27 23:00:00|304.63|302.75|304.79|302.91|305.61|303.73|304.23|302.35|554
1738019100000|2025-01-27 23:05:00|304.77|302.89|304.81|302.93|304.99|303.11|304.46|302.58|404
1738019400000|2025-01-27 23:10:00|304.8|302.92|304.73|302.85|304.85|302.97|304.15|302.27|463
1738019700000|2025-01-27 23:15:00|304.72|302.84|303.84|301.96|304.88|303|303.63|301.75|375
1738020000000|2025-01-27 23:20:00|303.83|301.95|303.97|302.09|304.15|302.27|303.22|301.34|427
1738020300000|2025-01-27 23:25:00|303.96|302.08|303.28|301.4|304.16|302.28|303.08|301.2|366
1738020600000|2025-01-27 23:30:00|303.3|301.42|304.43|302.55|304.46|302.58|303.3|301.42|348
1738020900000|2025-01-27 23:35:00|304.44|302.56|304.32|302.44|305.14|303.26|304.31|302.43|345
1738021200000|2025-01-27 23:40:00|304.34|302.46|304.65|302.77|305.05|303.17|304.29|302.41|343
1738021500000|2025-01-27 23:45:00|304.66|302.78|305.81|303.93|305.87|303.99|304.66|302.78|307
1738021800000|2025-01-27 23:50:00|305.82|303.94|306.11|304.23|306.36|304.48|305.33|303.45|274
1738022100000|2025-01-27 23:55:00|306.12|304.24|306.41|304.53|306.73|304.85|306.12|304.24|388
1738022400000|2025-01-28 00:00:00|306.45|304.57|309.63|307.75|309.72|307.84|305.94|304.06|513
1738022700000|2025-01-28 00:05:00|309.75|307.87|309.68|307.8|310.29|308.41|308.55|306.67|574
1738023000000|2025-01-28 00:10:00|309.66|307.78|309.37|307.49|309.95|308.07|308.86|306.98|500
1738023300000|2025-01-28 00:15:00|309.38|307.5|307.77|305.89|310.07|308.19|307.76|305.88|464
1738023600000|2025-01-28 00:20:00|307.76|305.88|307.72|305.84|308.55|306.67|307.66|305.78|393
1738023900000|2025-01-28 00:25:00|307.74|305.86|307.9|306.02|307.97|306.09|307.42|305.54|371
1738024200000|2025-01-28 00:30:00|307.91|306.03|306.67|304.79|308.06|306.18|306.66|304.78|371
1738024500000|2025-01-28 00:35:00|306.65|304.77|307.92|306.04|307.97|306.09|306.57|304.69|411
1738024800000|2025-01-28 00:40:00|307.91|306.03|307.61|305.73|307.98|306.1|306.92|305.04|369
1738025100000|2025-01-28 00:45:00|307.62|305.74|306.24|304.36|307.62|305.74|306.23|304.35|234
1738025400000|2025-01-28 00:50:00|306.22|304.34|304.75|302.87|306.22|304.34|304.33|302.45|259
1738025700000|2025-01-28 00:55:00|304.73|302.85|304.79|302.91|305.33|303.45|304.66|302.78|276
1738026000000|2025-01-28 01:00:00|304.8|302.92|304.15|302.27|305.11|303.23|304.12|302.24|322
1738026300000|2025-01-28 01:05:00|304.18|302.3|303.63|301.75|304.4|302.52|303.3|301.42|283
1738026600000|2025-01-28 01:10:00|303.55|301.67|303.62|301.74|304.25|302.37|303.53|301.65|291
1738026900000|2025-01-28 01:15:00|303.61|301.73|302.74|300.86|304.26|302.38|302.57|300.69|313
1738027200000|2025-01-28 01:20:00|302.73|300.85|302.7|300.82|303.11|301.23|302.51|300.63|293
1738027500000|2025-01-28 01:25:00|302.72|300.84|301.79|299.91|302.73|300.85|301.63|299.75|389
1738027800000|2025-01-28 01:30:00|301.78|299.9|303.09|301.21|303.54|301.66|301.7|299.82|509
1738028100000|2025-01-28 01:35:00|303.1|301.22|302.57|300.69|303.26|301.38|302.56|300.68|412
1738028400000|2025-01-28 01:40:00|302.56|300.68|302.47|300.59|302.61|300.73|302.06|300.18|391
1738028700000|2025-01-28 01:45:00|302.44|300.56|303.12|301.24|303.23|301.35|302.15|300.27|548
1738029000000|2025-01-28 01:50:00|303.11|301.23|303.75|301.87|304.04|302.16|303.11|301.23|478
1738029300000|2025-01-28 01:55:00|303.76|301.88|302.94|301.06|304.16|302.28|302.87|300.99|365
1738029600000|2025-01-28 02:00:00|302.93|301.05|303.87|301.99|303.9|302.02|302.91|301.03|385
1738029900000|2025-01-28 02:05:00|303.86|301.98|303.66|301.78|304.05|302.17|303.35|301.47|309
1738030200000|2025-01-28 02:10:00|303.68|301.8|304.27|302.39|304.49|302.61|303.66|301.78|277
1738030500000|2025-01-28 02:15:00|304.26|302.38|304.88|303|305.15|303.27|304.15|302.27|312
1738030800000|2025-01-28 02:20:00|304.86|302.98|305.33|303.45|305.33|303.45|304.56|302.68|244
1738031100000|2025-01-28 02:25:00|305.32|303.44|305.81|303.93|307.14|305.26|305.32|303.44|331
1738031400000|2025-01-28 02:30:00|305.82|303.94|305.36|303.48|305.82|303.94|305.18|303.3|364
1738031700000|2025-01-28 02:35:00|305.16|303.28|306.17|304.29|306.29|304.41|305.03|303.15|370
1738032000000|2025-01-28 02:40:00|306.16|304.28|306.59|304.71|306.99|305.11|306.13|304.25|377
1738032300000|2025-01-28 02:45:00|306.48|304.6|306.47|304.59|307.03|305.15|306.18|304.3|439
1738032600000|2025-01-28 02:50:00|306.49|304.61|306.21|304.33|306.53|304.65|305.92|304.04|346
1738032900000|2025-01-28 02:55:00|306.2|304.32|307.04|305.16|307.06|305.18|305.83|303.95|369
1738033200000|2025-01-28 03:00:00|307.03|305.15|306.11|304.23|307.37|305.49|305.95|304.07|446
1738033500000|2025-01-28 03:05:00|306.15|304.27|305.88|304|306.2|304.32|305.26|303.38|378
1738033800000|2025-01-28 03:10:00|305.89|304.01|307.07|305.19|307.27|305.39|305.79|303.91|304
1738034100000|2025-01-28 03:15:00|307.08|305.2|306.6|304.72|307.42|305.54|306.11|304.23|326
1738034400000|2025-01-28 03:20:00|306.61|304.73|308.41|306.53|308.48|306.6|306.34|304.46|376
1738034700000|2025-01-28 03:25:00|308.4|306.52|308.58|306.7|308.72|306.84|307.62|305.74|500
1738035000000|2025-01-28 03:30:00|308.64|306.76|308.9|307.02|308.96|307.08|307.92|306.04|451
1738035300000|2025-01-28 03:35:00|308.89|307.01|309.68|307.8|309.89|308.01|308.57|306.69|396
1738035600000|2025-01-28 03:40:00|309.67|307.79|310.02|308.14|310.24|308.36|309.28|307.4|485
1738035900000|2025-01-28 03:45:00|310.04|308.16|310.4|308.52|310.44|308.56|309.56|307.68|467
1738036200000|2025-01-28 03:50:00|310.37|308.49|310.03|308.15|310.37|308.49|309.87|307.99|488
1738036500000|2025-01-28 03:55:00|309.99|308.11|309.76|307.88|309.99|308.11|309|307.12|473
1738036800000|2025-01-28 04:00:00|309.78|307.9|310.09|308.21|310.48|308.6|309.47|307.59|488
1738037100000|2025-01-28 04:05:00|310.08|308.2|310.41|308.53|310.41|308.53|309.53|307.65|498
1738037400000|2025-01-28 04:10:00|310.42|308.54|310.44|308.56|310.59|308.71|310.16|308.28|352
1738037700000|2025-01-28 04:15:00|310.42|308.54|309.95|308.07|310.94|309.06|309.94|308.06|388
1738038000000|2025-01-28 04:20:00|309.99|308.11|311.57|309.69|311.62|309.74|309.84|307.96|488
1738038300000|2025-01-28 04:25:00|311.52|309.64|311.91|310.03|312.76|310.88|311.52|309.64|335
1738038600000|2025-01-28 04:30:00|311.93|310.05|312.96|311.08|313.15|311.27|311.81|309.93|469
1738038900000|2025-01-28 04:35:00|312.97|311.09|315.17|313.29|315.79|313.91|312.95|311.07|580
1738039200000|2025-01-28 04:40:00|315.16|313.28|315.11|313.23|315.24|313.36|314.14|312.26|590
1738039500000|2025-01-28 04:45:00|315.12|313.24|313.85|311.97|315.12|313.24|313.68|311.8|571
1738039800000|2025-01-28 04:50:00|313.84|311.96|313.35|311.47|314.35|312.47|313.15|311.27|400
1738040100000|2025-01-28 04:55:00|313.39|311.51|312.94|311.06|313.46|311.58|312.78|310.9|398
1738040400000|2025-01-28 05:00:00|312.95|311.07|313.02|311.14|313.57|311.69|312.64|310.76|412
1738040700000|2025-01-28 05:05:00|313.01|311.13|312.37|310.49|313.46|311.58|312.13|310.25|390
1738041000000|2025-01-28 05:10:00|312.39|310.51|312.23|310.35|313.02|311.14|311.79|309.91|327
1738041300000|2025-01-28 05:15:00|312.24|310.36|311.68|309.8|312.24|310.36|311.46|309.58|492
1738041600000|2025-01-28 05:20:00|311.69|309.81|312.44|310.56|312.57|310.69|311.63|309.75|321
1738041900000|2025-01-28 05:25:00|312.45|310.57|312.8|310.92|313.19|311.31|312.29|310.41|398
1738042200000|2025-01-28 05:30:00|312.88|311|313.15|311.27|313.17|311.29|312.3|310.42|442
1738042500000|2025-01-28 05:35:00|313.18|311.3|313.19|311.31|313.44|311.56|312.9|311.02|496
1738042800000|2025-01-28 05:40:00|313.18|311.3|312.95|311.07|313.3|311.42|312.73|310.85|454
1738043100000|2025-01-28 05:45:00|312.93|311.05|313.23|311.35|313.38|311.5|312.72|310.84|448
1738043400000|2025-01-28 05:50:00|313.24|311.36|311.99|310.11|313.24|311.36|311.92|310.04|563
1738043700000|2025-01-28 05:55:00|312.01|310.13|311.33|309.45|312.11|310.23|310.69|308.81|423
1738044000000|2025-01-28 06:00:00|311.34|309.46|311.79|309.91|311.79|309.91|310.67|308.79|300
1738044300000|2025-01-28 06:05:00|311.8|309.92|311.1|309.22|312.06|310.18|311.02|309.14|281
1738044600000|2025-01-28 06:10:00|311.09|309.21|310.94|309.06|311.63|309.75|310.85|308.97|177
1738044900000|2025-01-28 06:15:00|310.9|309.02|311.36|309.48|311.36|309.48|310.46|308.58|227
1738045200000|2025-01-28 06:20:00|311.34|309.46|311.47|309.59|311.91|310.03|311.33|309.45|386
1738045500000|2025-01-28 06:25:00|311.48|309.6|312.64|310.76|312.7|310.82|311.19|309.31|284
1738045800000|2025-01-28 06:30:00|312.58|310.7|312.31|310.43|312.87|310.99|312.23|310.35|503
1738046100000|2025-01-28 06:35:00|312.34|310.46|310.75|308.87|312.35|310.47|310.72|308.84|392
1738046400000|2025-01-28 06:40:00|310.74|308.86|311.3|309.42|311.73|309.85|310.7|308.82|427
1738046700000|2025-01-28 06:45:00|311.29|309.41|311.51|309.63|311.81|309.93|310.92|309.04|469
1738047000000|2025-01-28 06:50:00|311.52|309.64|311.37|309.49|312.03|310.15|311.21|309.33|412
1738047300000|2025-01-28 06:55:00|311.36|309.48|311.25|309.37|311.42|309.54|310.74|308.86|391
1738047600000|2025-01-28 07:00:00|311.2|309.32|311.18|309.3|311.45|309.57|310.16|308.28|532
1738047900000|2025-01-28 07:05:00|311.19|309.31|312.05|310.17|312.32|310.44|311.15|309.27|496
1738048200000|2025-01-28 07:10:00|312|310.12|311.77|309.89|312.42|310.54|311.67|309.79|391
1738048500000|2025-01-28 07:15:00|311.78|309.9|312.13|310.25|312.14|310.26|311.37|309.49|456
1738048800000|2025-01-28 07:20:00|312.1|310.22|312.83|310.95|312.92|311.04|312.01|310.13|426
1738049100000|2025-01-28 07:25:00|312.84|310.96|312.5|310.62|313.15|311.27|312.44|310.56|445
1738049400000|2025-01-28 07:30:00|312.48|310.6|312.47|310.59|312.74|310.86|311.95|310.07|471
1738049700000|2025-01-28 07:35:00|312.46|310.58|312.08|310.2|312.92|311.04|312.05|310.17|421
1738050000000|2025-01-28 07:40:00|312.04|310.16|311.73|309.85|312.16|310.28|311.59|309.71|324
1738050300000|2025-01-28 07:45:00|311.74|309.86|311.28|309.4|311.83|309.95|311.01|309.13|406
1738050600000|2025-01-28 07:50:00|311.27|309.39|310.93|309.05|311.44|309.56|310.84|308.96|499
1738050900000|2025-01-28 07:55:00|310.94|309.06|311.51|309.63|311.52|309.64|310.93|309.05|286
1738051200000|2025-01-28 08:00:00|311.49|309.61|310.94|309.06|311.76|309.88|310.94|309.06|355
1738051500000|2025-01-28 08:05:00|310.9|309.02|311.14|309.26|311.18|309.3|310.39|308.51|542
1738051800000|2025-01-28 08:10:00|311.15|309.27|310.98|309.1|311.32|309.44|310.84|308.96|438
1738052100000|2025-01-28 08:15:00|310.97|309.09|311.73|309.85|311.73|309.85|310.84|308.96|372
1738052400000|2025-01-28 08:20:00|311.76|309.88|312.34|310.46|312.58|310.7|311.75|309.87|488
1738052700000|2025-01-28 08:25:00|312.3|310.42|311.5|309.62|312.34|310.46|311.19|309.31|406
1738053000000|2025-01-28 08:30:00|311.51|309.63|310.73|308.85|311.88|310|310.71|308.83|468
1738053300000|2025-01-28 08:35:00|310.77|308.89|310.64|308.76|311.1|309.22|310.54|308.66|494
1738053600000|2025-01-28 08:40:00|310.62|308.74|311.22|309.34|311.22|309.34|310.27|308.39|345
1738053900000|2025-01-28 08:45:00|311.19|309.31|311.02|309.14|311.29|309.41|310.47|308.59|418
1738054200000|2025-01-28 08:50:00|311.03|309.15|310.79|308.91|311.17|309.29|310.67|308.79|431
1738054500000|2025-01-28 08:55:00|310.81|308.93|311.35|309.47|311.61|309.73|310.71|308.83|341
1738054800000|2025-01-28 09:00:00|311.38|309.5|311.16|309.28|311.74|309.86|310.9|309.02|465
1738055100000|2025-01-28 09:05:00|311.15|309.27|310.7|308.82|311.17|309.29|310.64|308.76|380
1738055400000|2025-01-28 09:10:00|310.69|308.81|310.88|309|311.28|309.4|310.64|308.76|418
1738055700000|2025-01-28 09:15:00|310.87|308.99|309.94|308.06|311.09|309.21|309.72|307.84|303
1738056000000|2025-01-28 09:20:00|309.96|308.08|309.27|307.39|310.04|308.16|308.72|306.84|399
1738056300000|2025-01-28 09:25:00|309.28|307.4|308.35|306.47|309.61|307.73|308.18|306.3|332
1738056600000|2025-01-28 09:30:00|308.36|306.48|309.16|307.28|309.68|307.8|308.28|306.4|507
1738056900000|2025-01-28 09:35:00|309.17|307.29|309.64|307.76|309.89|308.01|309.09|307.21|394
1738057200000|2025-01-28 09:40:00|309.63|307.75|310.59|308.71|311.02|309.14|309.63|307.75|357
1738057500000|2025-01-28 09:45:00|310.62|308.74|310.47|308.59|311.12|309.24|310.25|308.37|351
1738057800000|2025-01-28 09:50:00|310.48|308.6|311.31|309.43|311.38|309.5|310.24|308.36|253
1738058100000|2025-01-28 09:55:00|311.23|309.35|311.09|309.21|312.08|310.2|311.06|309.18|343
1738058400000|2025-01-28 10:00:00|311.13|309.25|311.27|309.39|312.21|310.33|311.05|309.17|294
1738058700000|2025-01-28 10:05:00|311.28|309.4|311.85|309.97|312.44|310.56|311.28|309.4|306
1738059000000|2025-01-28 10:10:00|311.84|309.96|312.65|310.77|312.68|310.8|311.71|309.83|407
1738059300000|2025-01-28 10:15:00|312.66|310.78|313.74|311.86|314.14|312.26|312.57|310.69|524
1738059600000|2025-01-28 10:20:00|313.76|311.88|313.58|311.7|314.4|312.52|313.47|311.59|468
1738059900000|2025-01-28 10:25:00|313.59|311.71|313.46|311.58|314.02|312.14|313.46|311.58|413
1738060200000|2025-01-28 10:30:00|313.48|311.6|314.3|312.42|314.42|312.54|313.08|311.2|357
1738060500000|2025-01-28 10:35:00|314.29|312.41|313.96|312.08|314.56|312.68|313.76|311.88|443
1738060800000|2025-01-28 10:40:00|313.93|312.05|314.03|312.15|314.75|312.87|313.78|311.9|368
1738061100000|2025-01-28 10:45:00|314.04|312.16|313|311.12|314.27|312.39|312.84|310.96|415
1738061400000|2025-01-28 10:50:00|312.99|311.11|312.8|310.92|313.09|311.21|312.46|310.58|370
1738061700000|2025-01-28 10:55:00|312.81|310.93|312.62|310.74|312.94|311.06|312.44|310.56|313
1738062000000|2025-01-28 11:00:00|312.63|310.75|313.05|311.17|313.44|311.56|312.62|310.74|343
1738062300000|2025-01-28 11:05:00|313.04|311.16|313.75|311.87|313.84|311.96|312.67|310.79|356
1738062600000|2025-01-28 11:10:00|313.77|311.89|314.44|312.56|314.59|312.71|313.43|311.55|400
1738062900000|2025-01-28 11:15:00|314.51|312.63|313.86|311.98|314.74|312.86|313.64|311.76|398
1738063200000|2025-01-28 11:20:00|313.87|311.99|314.13|312.25|314.55|312.67|313.85|311.97|321
1738063500000|2025-01-28 11:25:00|314.14|312.26|313.83|311.95|314.49|312.61|313.73|311.85|326
1738063800000|2025-01-28 11:30:00|313.82|311.94|312.6|310.72|313.85|311.97|312.43|310.55|382
1738064100000|2025-01-28 11:35:00|312.59|310.71|312.53|310.65|312.78|310.9|311.99|310.11|515
1738064400000|2025-01-28 11:40:00|312.52|310.64|313.5|311.62|313.61|311.73|312.31|310.43|421
1738064700000|2025-01-28 11:45:00|313.51|311.63|314.84|312.96|314.92|313.04|313.48|311.6|441
1738065000000|2025-01-28 11:50:00|314.83|312.95|314.5|312.62|315.32|313.44|314.45|312.57|505
1738065300000|2025-01-28 11:55:00|314.51|312.63|314.65|312.77|315.23|313.35|314.44|312.56|433
1738065600000|2025-01-28 12:00:00|314.66|312.78|315.5|313.62|315.54|313.66|313.79|311.91|599
1738065900000|2025-01-28 12:05:00|315.54|313.66|318.19|316.31|319.26|317.38|315.54|313.66|663
1738066200000|2025-01-28 12:10:00|318.2|316.32|319.22|317.34|319.82|317.94|317.45|315.57|663
1738066500000|2025-01-28 12:15:00|319.2|317.32|318.27|316.39|320.58|318.7|318.16|316.28|740
1738066800000|2025-01-28 12:20:00|318.23|316.35|318.27|316.39|319.12|317.24|317.45|315.57|647
1738067100000|2025-01-28 12:25:00|318.31|316.43|317.04|315.16|318.54|316.66|316.98|315.1|620
1738067400000|2025-01-28 12:30:00|317|315.12|317.57|315.69|318.44|316.56|316|314.12|673
1738067700000|2025-01-28 12:35:00|317.55|315.67|318.05|316.17|318.39|316.51|316.91|315.03|614
1738068000000|2025-01-28 12:40:00|318.07|316.19|317.79|315.91|318.41|316.53|317.06|315.18|618
1738068300000|2025-01-28 12:45:00|317.78|315.9|317.4|315.52|318.62|316.74|317.08|315.2|620
1738068600000|2025-01-28 12:50:00|317.44|315.56|317.7|315.82|318.47|316.59|317.23|315.35|629
1738068900000|2025-01-28 12:55:00|317.69|315.81|318.03|316.15|319.06|317.18|317.61|315.73|596
1738069200000|2025-01-28 13:00:00|318.01|316.13|319.04|317.16|319.31|317.43|317.39|315.51|627
1738069500000|2025-01-28 13:05:00|318.96|317.08|318.97|317.09|319.37|317.49|318.44|316.56|616
1738069800000|2025-01-28 13:10:00|318.98|317.1|318.79|316.91|319.4|317.52|318.67|316.79|565
1738070100000|2025-01-28 13:15:00|318.78|316.9|317.22|315.34|318.84|316.96|317.18|315.3|516
1738070400000|2025-01-28 13:20:00|317.21|315.33|317.58|315.7|318.15|316.27|317.04|315.16|666
1738070700000|2025-01-28 13:25:00|317.7|315.82|317.14|315.26|317.7|315.82|316.8|314.92|456
1738071000000|2025-01-28 13:30:00|317.15|315.27|316.42|314.54|317.32|315.44|316.12|314.24|550
1738071300000|2025-01-28 13:35:00|316.43|314.55|315.7|313.82|316.44|314.56|315.46|313.58|611
1738071600000|2025-01-28 13:40:00|315.72|313.84|316.07|314.19|316.82|314.94|315.72|313.84|570
1738071900000|2025-01-28 13:45:00|316.08|314.2|316.72|314.84|317.26|315.38|315.92|314.04|590
1738072200000|2025-01-28 13:50:00|316.7|314.82|315.55|313.67|317.15|315.27|315.45|313.57|579
1738072500000|2025-01-28 13:55:00|315.56|313.68|315.76|313.88|315.92|314.04|315.2|313.32|619
1738072800000|2025-01-28 14:00:00|315.77|313.89|315.03|313.15|315.92|314.04|314.63|312.75|584
1738073100000|2025-01-28 14:05:00|315.05|313.17|313.94|312.06|315.05|313.17|313.78|311.9|719
1738073400000|2025-01-28 14:10:00|313.91|312.03|313.06|311.18|314.01|312.13|312.52|310.64|646
1738073700000|2025-01-28 14:15:00|313.02|311.14|313.51|311.63|313.98|312.1|313.02|311.14|664
1738074000000|2025-01-28 14:20:00|313.54|311.66|314.95|313.07|315.27|313.39|313.4|311.52|732
1738074300000|2025-01-28 14:25:00|314.94|313.06|315.86|313.98|315.86|313.98|314.94|313.06|701
1738074600000|2025-01-28 14:30:00|315.85|313.97|316.91|315.03|317.53|315.65|315.47|313.59|834
1738074900000|2025-01-28 14:35:00|316.94|315.06|317.24|315.36|318.42|316.54|316.82|314.94|775
1738075200000|2025-01-28 14:40:00|317.25|315.37|315.02|313.14|317.8|315.92|314.87|312.99|728
1738075500000|2025-01-28 14:45:00|315.04|313.16|316.59|314.71|316.9|315.02|315.04|313.16|895
1738075800000|2025-01-28 14:50:00|316.56|314.68|317.25|315.37|317.75|315.87|315.92|314.04|829
1738076100000|2025-01-28 14:55:00|317.34|315.46|316.8|314.92|317.86|315.98|316.71|314.83|751
1738076400000|2025-01-28 15:00:00|316.81|314.93|318.94|317.06|319.12|317.24|316.81|314.93|889
1738076700000|2025-01-28 15:05:00|318.89|317.01|317.64|315.76|318.94|317.06|317.61|315.73|803
1738077000000|2025-01-28 15:10:00|317.62|315.74|317.86|315.98|318.64|316.76|317.04|315.16|670
1738077300000|2025-01-28 15:15:00|317.85|315.97|317.04|315.16|318.05|316.17|317.03|315.15|687
1738077600000|2025-01-28 15:20:00|317.05|315.17|320.77|318.89|321.3|319.42|316.86|314.98|838
1738077900000|2025-01-28 15:25:00|320.79|318.91|320.46|318.58|322.01|320.13|318.94|317.06|878
1738078200000|2025-01-28 15:30:00|320.48|318.6|322.33|320.45|322.33|320.45|320.02|318.14|838
1738078500000|2025-01-28 15:35:00|322.24|320.36|320.98|319.1|322.3|320.42|320.56|318.68|671
1738078800000|2025-01-28 15:40:00|321|319.12|318.61|316.73|321.25|319.37|317.91|316.03|787
1738079100000|2025-01-28 15:45:00|318.6|316.72|318.13|316.25|318.94|317.06|317.07|315.19|843
1738079400000|2025-01-28 15:50:00|318.12|316.24|318.13|316.25|319.24|317.36|317.9|316.02|667
1738079700000|2025-01-28 15:55:00|318.12|316.24|319.5|317.62|319.58|317.7|317.97|316.09|631
1738080000000|2025-01-28 16:00:00|319.51|317.63|318.53|316.65|320.12|318.24|318.28|316.4|606
1738080300000|2025-01-28 16:05:00|318.58|316.7|318.03|316.15|319.19|317.31|317.5|315.62|755
1738080600000|2025-01-28 16:10:00|318.01|316.13|317.94|316.06|319.19|317.31|317.79|315.91|696
1738080900000|2025-01-28 16:15:00|317.93|316.05|317.58|315.7|318.86|316.98|316.87|314.99|728
1738081200000|2025-01-28 16:20:00|317.57|315.69|318.18|316.3|318.66|316.78|317.27|315.39|714
1738081500000|2025-01-28 16:25:00|318.17|316.29|317.35|315.47|318.25|316.37|316.89|315.01|796
1738081800000|2025-01-28 16:30:00|317.33|315.45|318.77|316.89|318.94|317.06|317.27|315.39|745
1738082100000|2025-01-28 16:35:00|318.75|316.87|319.04|317.16|319.26|317.38|318.08|316.2|746
1738082400000|2025-01-28 16:40:00|319.06|317.18|320.07|318.19|320.19|318.31|318.67|316.79|673
1738082700000|2025-01-28 16:45:00|320.08|318.2|318.9|317.02|320.77|318.89|318.76|316.88|744
1738083000000|2025-01-28 16:50:00|318.92|317.04|318.02|316.14|318.99|317.11|316.75|314.87|765
1738083300000|2025-01-28 16:55:00|318|316.12|318.62|316.74|318.73|316.85|317.68|315.8|654
1738083600000|2025-01-28 17:00:00|318.63|316.75|318.78|316.9|319.33|317.45|318.01|316.13|603
1738083900000|2025-01-28 17:05:00|318.81|316.93|318.8|316.92|319.23|317.35|318.32|316.44|698
1738084200000|2025-01-28 17:10:00|318.81|316.93|319.33|317.45|319.67|317.79|318.81|316.93|699
1738084500000|2025-01-28 17:15:00|319.34|317.46|319.37|317.49|319.45|317.57|318.26|316.38|708
1738084800000|2025-01-28 17:20:00|319.36|317.48|318.22|316.34|319.37|317.49|318.09|316.21|634
1738085100000|2025-01-28 17:25:00|318.24|316.36|318.22|316.34|318.82|316.94|317.64|315.76|478
1738085400000|2025-01-28 17:30:00|318.14|316.26|317.24|315.36|318.31|316.43|316.89|315.01|580
1738085700000|2025-01-28 17:35:00|317.17|315.29|317.02|315.14|317.67|315.79|316.9|315.02|656
1738086000000|2025-01-28 17:40:00|316.97|315.09|316.84|314.96|317.03|315.15|315.97|314.09|673
1738086300000|2025-01-28 17:45:00|316.85|314.97|316.73|314.85|317.25|315.37|316.26|314.38|663
1738086600000|2025-01-28 17:50:00|316.77|314.89|315.64|313.76|316.82|314.94|315.56|313.68|630
1738086900000|2025-01-28 17:55:00|315.63|313.75|316.32|314.44|316.39|314.51|315.57|313.69|615
1738087200000|2025-01-28 18:00:00|316.35|314.47|317.27|315.39|317.65|315.77|316.35|314.47|722
1738087500000|2025-01-28 18:05:00|317.26|315.38|316.61|314.73|318.05|316.17|316.44|314.56|633
1738087800000|2025-01-28 18:10:00|316.56|314.68|318.09|316.21|318.32|316.44|316.56|314.68|742
1738088100000|2025-01-28 18:15:00|318.04|316.16|317.7|315.82|318.79|316.91|317.64|315.76|668
1738088400000|2025-01-28 18:20:00|317.71|315.83|317.44|315.56|317.78|315.9|317.13|315.25|668
1738088700000|2025-01-28 18:25:00|317.45|315.57|317.86|315.98|318.02|316.14|317.04|315.16|597
1738089000000|2025-01-28 18:30:00|317.85|315.97|317.5|315.62|318.34|316.46|317.46|315.58|511
1738089300000|2025-01-28 18:35:00|317.49|315.61|315.92|314.04|317.49|315.61|315.92|314.04|637
1738089600000|2025-01-28 18:40:00|315.95|314.07|314.67|312.79|316.2|314.32|314.63|312.75|786
1738089900000|2025-01-28 18:45:00|314.69|312.81|314.87|312.99|315.4|313.52|314.53|312.65|720
1738090200000|2025-01-28 18:50:00|314.89|313.01|314.64|312.76|314.93|313.05|314.14|312.26|641
1738090500000|2025-01-28 18:55:00|314.59|312.71|314.65|312.77|315.01|313.13|314.01|312.13|709
1738090800000|2025-01-28 19:00:00|314.64|312.76|314.67|312.79|315.65|313.77|314.34|312.46|672
1738091100000|2025-01-28 19:05:00|314.93|313.05|313.98|312.1|315.08|313.2|313.43|311.55|656
1738091400000|2025-01-28 19:10:00|314.01|312.13|313.8|311.92|314.26|312.38|313.17|311.29|671
1738091700000|2025-01-28 19:15:00|313.77|311.89|314.84|312.96|314.84|312.96|313.2|311.32|757
1738092000000|2025-01-28 19:20:00|314.85|312.97|314.99|313.11|315.25|313.37|314.42|312.54|671
1738092300000|2025-01-28 19:25:00|315.06|313.18|315.35|313.47|315.67|313.79|314.64|312.76|546
1738092600000|2025-01-28 19:30:00|315.46|313.58|314.67|312.79|315.73|313.85|314.51|312.63|587
1738092900000|2025-01-28 19:35:00|314.73|312.85|314.89|313.01|314.99|313.11|313.69|311.81|581
1738093200000|2025-01-28 19:40:00|314.78|312.9|314.66|312.78|315.04|313.16|313.9|312.02|529
1738093500000|2025-01-28 19:45:00|314.62|312.74|315.49|313.61|315.53|313.65|314.55|312.67|454
1738093800000|2025-01-28 19:50:00|315.47|313.59|314.42|312.54|315.5|313.62|314.28|312.4|546
1738094100000|2025-01-28 19:55:00|314.43|312.55|314.69|312.81|315.33|313.45|314.42|312.54|424
1738094400000|2025-01-28 20:00:00|314.68|312.8|313.7|311.82|314.97|313.09|313.69|311.81|551
1738094700000|2025-01-28 20:05:00|313.67|311.79|313.27|311.39|314.06|312.18|313|311.12|611
1738095000000|2025-01-28 20:10:00|313.31|311.43|314.04|312.16|314.04|312.16|313.14|311.26|495
1738095300000|2025-01-28 20:15:00|313.93|312.05|313.37|311.49|314.41|312.53|313.09|311.21|590
1738095600000|2025-01-28 20:20:00|313.36|311.48|312.37|310.49|313.38|311.5|311.85|309.97|522
1738095900000|2025-01-28 20:25:00|312.42|310.54|311.98|310.1|312.72|310.84|311.92|310.04|530
1738096200000|2025-01-28 20:30:00|312.24|310.36|311.16|309.28|312.34|310.46|310.31|308.43|629
1738096500000|2025-01-28 20:35:00|311.07|309.19|311.63|309.75|311.74|309.86|310.66|308.78|573
1738096800000|2025-01-28 20:40:00|311.56|309.68|311.85|309.97|312.28|310.4|311.48|309.6|466
1738097100000|2025-01-28 20:45:00|311.8|309.92|309.74|307.86|311.86|309.98|309.4|307.52|628
1738097400000|2025-01-28 20:50:00|309.64|307.76|309.5|307.62|309.73|307.85|308.61|306.73|765
1738097700000|2025-01-28 20:55:00|309.53|307.65|308.6|306.72|309.53|307.65|308.27|306.39|646
1738098000000|2025-01-28 21:00:00|308.56|306.68|309.83|307.95|310.28|308.4|308.52|306.64|678
1738098300000|2025-01-28 21:05:00|309.82|307.94|309.62|307.74|310.01|308.13|308.34|306.46|638
1738098600000|2025-01-28 21:10:00|309.63|307.75|310.64|308.76|311.06|309.18|308.94|307.06|590
1738098900000|2025-01-28 21:15:00|310.6|308.72|310.7|308.82|311.32|309.44|310.21|308.33|616
1738099200000|2025-01-28 21:20:00|310.71|308.83|310.84|308.96|310.89|309.01|309.83|307.95|677
1738099500000|2025-01-28 21:25:00|310.92|309.04|310.51|308.63|310.95|309.07|310.29|308.41|666
1738099800000|2025-01-28 21:30:00|310.54|308.66|309.1|307.22|310.55|308.67|309.04|307.16|614
1738100100000|2025-01-28 21:35:00|309.12|307.24|307.44|305.56|309.4|307.52|307.34|305.46|708
1738100400000|2025-01-28 21:40:00|307.36|305.48|306.67|304.79|308.16|306.28|306.62|304.74|730
1738100700000|2025-01-28 21:45:00|306.54|304.66|306.34|304.46|307.6|305.72|306.28|304.4|834
1738101000000|2025-01-28 21:50:00|306.29|304.41|304.97|303.09|306.33|304.45|304.28|302.4|718
1738101300000|2025-01-28 21:55:00|304.94|303.06|302.54|300.66|305.18|303.3|302.47|300.59|675
1738101600000|2025-01-28 22:00:00|302.53|300.65|303.89|302.01|303.99|302.11|302.27|300.39|837
1738101900000|2025-01-28 22:05:00|303.91|302.03|305.74|303.86|306.29|304.41|303.9|302.02|739
1738102200000|2025-01-28 22:10:00|305.73|303.85|306.66|304.78|306.66|304.78|304.32|302.44|721
1738102500000|2025-01-28 22:15:00|306.67|304.79|308.19|306.31|308.37|306.49|306.67|304.79|711
1738102800000|2025-01-28 22:20:00|308.18|306.3|306|304.12|308.36|306.48|305.34|303.46|572
1738103100000|2025-01-28 22:25:00|306.01|304.13|305.34|303.46|306.3|304.42|305.16|303.28|580
1738103400000|2025-01-28 22:30:00|305.33|303.45|304.67|302.79|305.45|303.57|303.25|301.37|585
1738103700000|2025-01-28 22:35:00|304.68|302.8|305.38|303.5|305.62|303.74|304.12|302.24|623
1738104000000|2025-01-28 22:40:00|305.34|303.46|305.95|304.07|306.55|304.67|304.84|302.96|454
1738104300000|2025-01-28 22:45:00|305.94|304.06|308.07|306.19|308.07|306.19|305.94|304.06|499
1738104600000|2025-01-28 22:50:00|308.04|306.16|307.23|305.35|308.28|306.4|306.45|304.57|471
1738104900000|2025-01-28 22:55:00|307.22|305.34|308.46|306.58|308.86|306.98|306.89|305.01|440
1738105200000|2025-01-28 23:00:00|308.45|306.57|308.14|306.26|308.46|306.58|307|305.12|597
1738105500000|2025-01-28 23:05:00|308.17|306.29|308.26|306.38|309.33|307.45|307.94|306.06|773
1738105800000|2025-01-28 23:10:00|308.27|306.39|307.53|305.65|308.27|306.39|307.22|305.34|553
1738106100000|2025-01-28 23:15:00|307.52|305.64|306.77|304.89|307.53|305.65|306.64|304.76|483
1738106400000|2025-01-28 23:20:00|306.78|304.9|306.66|304.78|306.8|304.92|306.24|304.36|592
1738106700000|2025-01-28 23:25:00|306.63|304.75|306.04|304.16|307.32|305.44|305.91|304.03|651
1738107000000|2025-01-28 23:30:00|306.24|304.36|305.35|303.47|306.24|304.36|304.63|302.75|796
1738107300000|2025-01-28 23:35:00|305.14|303.26|305.44|303.56|305.99|304.11|304.94|303.06|785
1738107600000|2025-01-28 23:40:00|305.34|303.46|306.3|304.42|306.66|304.78|305.33|303.45|688
1738107900000|2025-01-28 23:45:00|306.37|304.49|306.76|304.88|306.97|305.09|306.16|304.28|726
1738108200000|2025-01-28 23:50:00|306.71|304.83|307.26|305.38|307.41|305.53|306.58|304.7|602
1738108500000|2025-01-28 23:55:00|307.22|305.34|306.71|304.83|307.49|305.61|306.7|304.82|472
1738108800000|2025-01-29 00:00:00|306.69|304.81|306.85|304.97|307.21|305.33|306.37|304.49|748
1738109100000|2025-01-29 00:05:00|306.78|304.9|308.19|306.31|308.8|306.92|306.68|304.8|676
1738109400000|2025-01-29 00:10:00|308.17|306.29|308.8|306.92|309.24|307.36|307.88|306|616
1738109700000|2025-01-29 00:15:00|308.84|306.96|308.1|306.22|308.84|306.96|307.24|305.36|644
1738110000000|2025-01-29 00:20:00|308.05|306.17|308.07|306.19|308.56|306.68|307.94|306.06|598
1738110300000|2025-01-29 00:25:00|308.18|306.3|307.8|305.92|308.5|306.62|307.8|305.92|577
1738110600000|2025-01-29 00:30:00|307.82|305.94|308.24|306.36|308.49|306.61|307.37|305.49|662
1738110900000|2025-01-29 00:35:00|308.31|306.43|309.16|307.28|309.16|307.28|308.24|306.36|600
1738111200000|2025-01-29 00:40:00|309.07|307.19|309.65|307.77|309.7|307.82|308.87|306.99|466
1738111500000|2025-01-29 00:45:00|309.56|307.68|309|307.12|310.38|308.5|308.94|307.06|573
1738111800000|2025-01-29 00:50:00|308.94|307.06|309.55|307.67|309.78|307.9|308.71|306.83|545
1738112100000|2025-01-29 00:55:00|309.59|307.71|308.41|306.53|309.6|307.72|308.19|306.31|676
1738112400000|2025-01-29 01:00:00|308.4|306.52|309.38|307.5|309.45|307.57|308.4|306.52|684
1738112700000|2025-01-29 01:05:00|309.18|307.3|309.43|307.55|309.63|307.75|308.97|307.09|585
1738113000000|2025-01-29 01:10:00|309.38|307.5|308.58|306.7|309.77|307.89|308.44|306.56|584
1738113300000|2025-01-29 01:15:00|308.59|306.71|308.2|306.32|308.8|306.92|308.08|306.2|646
1738113600000|2025-01-29 01:20:00|308.21|306.33|308.34|306.46|308.9|307.02|308.18|306.3|655
1738113900000|2025-01-29 01:25:00|308.36|306.48|308.65|306.77|308.67|306.79|307.76|305.88|538
1738114200000|2025-01-29 01:30:00|308.49|306.61|308.46|306.58|308.95|307.07|308.13|306.25|565
1738114500000|2025-01-29 01:35:00|308.39|306.51|307.99|306.11|308.43|306.55|307.46|305.58|612
1738114800000|2025-01-29 01:40:00|308.05|306.17|308.35|306.47|308.82|306.94|307.97|306.09|373
1738115100000|2025-01-29 01:45:00|308.44|306.56|308.17|306.29|308.89|307.01|308.01|306.13|525
1738115400000|2025-01-29 01:50:00|308.12|306.24|307.27|305.39|308.2|306.32|306.98|305.1|380
1738115700000|2025-01-29 01:55:00|307.31|305.43|307.65|305.77|307.77|305.89|307.09|305.21|546
1738116000000|2025-01-29 02:00:00|307.74|305.86|309.06|307.18|309.22|307.34|307.74|305.86|525
1738116300000|2025-01-29 02:05:00|309.19|307.31|309.29|307.41|310.49|308.61|309.04|307.16|758
1738116600000|2025-01-29 02:10:00|309.32|307.44|309.08|307.2|309.62|307.74|308.97|307.09|606
1738116900000|2025-01-29 02:15:00|309.14|307.26|308.77|306.89|309.25|307.37|308.51|306.63|641
1738117200000|2025-01-29 02:20:00|308.79|306.91|308.39|306.51|309.02|307.14|308.05|306.17|614
1738117500000|2025-01-29 02:25:00|308.32|306.44|308.19|306.31|308.46|306.58|307.86|305.98|456
1738117800000|2025-01-29 02:30:00|308.21|306.33|308.24|306.36|308.71|306.83|308.12|306.24|567
1738118100000|2025-01-29 02:35:00|308.32|306.44|308.23|306.35|308.52|306.64|307.8|305.92|649
1738118400000|2025-01-29 02:40:00|308.19|306.31|307.99|306.11|308.25|306.37|307.65|305.77|439
1738118700000|2025-01-29 02:45:00|308.02|306.14|307.52|305.64|308.02|306.14|307.18|305.3|469
1738119000000|2025-01-29 02:50:00|307.49|305.61|307.16|305.28|307.54|305.66|306.86|304.98|446
1738119300000|2025-01-29 02:55:00|307.13|305.25|307.47|305.59|307.54|305.66|306.99|305.11|476
1738119600000|2025-01-29 03:00:00|307.43|305.55|307.96|306.08|307.96|306.08|307.28|305.4|556
1738119900000|2025-01-29 03:05:00|307.95|306.07|308.4|306.52|308.4|306.52|307.8|305.92|421
1738120200000|2025-01-29 03:10:00|308.39|306.51|308.32|306.44|308.98|307.1|308.09|306.21|431
1738120500000|2025-01-29 03:15:00|308.23|306.35|308.61|306.73|308.92|307.04|307.91|306.03|624
1738120800000|2025-01-29 03:20:00|308.58|306.7|308.79|306.91|309|307.12|308.44|306.56|607
1738121100000|2025-01-29 03:25:00|308.77|306.89|309.16|307.28|309.21|307.33|308.68|306.8|534
1738121400000|2025-01-29 03:30:00|309.11|307.23|309.04|307.16|309.13|307.25|308.46|306.58|649
1738121700000|2025-01-29 03:35:00|309.03|307.15|309.42|307.54|309.42|307.54|308.99|307.11|460
1738122000000|2025-01-29 03:40:00|309.37|307.49|309.38|307.5|310.12|308.24|309.24|307.36|433
1738122300000|2025-01-29 03:45:00|309.37|307.49|309.83|307.95|309.84|307.96|308.92|307.04|590
1738122600000|2025-01-29 03:50:00|309.81|307.93|309.12|307.24|309.81|307.93|309.07|307.19|571
1738122900000|2025-01-29 03:55:00|309.1|307.22|309.32|307.44|309.73|307.85|308.93|307.05|583
1738123200000|2025-01-29 04:00:00|309.38|307.5|308.7|306.82|309.38|307.5|308.41|306.53|582
1738123500000|2025-01-29 04:05:00|308.69|306.81|308.7|306.82|309.16|307.28|308.61|306.73|675
1738123800000|2025-01-29 04:10:00|308.74|306.86|309.03|307.15|309.05|307.17|308.21|306.33|663
1738124100000|2025-01-29 04:15:00|309.02|307.14|309.41|307.53|309.77|307.89|308.94|307.06|602
1738124400000|2025-01-29 04:20:00|309.37|307.49|309.71|307.83|310.03|308.15|309.33|307.45|439
1738124700000|2025-01-29 04:25:00|309.72|307.84|310.04|308.16|310.1|308.22|309.45|307.57|426
1738125000000|2025-01-29 04:30:00|310.05|308.17|309.8|307.92|310.14|308.26|309.69|307.81|282
1738125300000|2025-01-29 04:35:00|309.78|307.9|310.28|308.4|310.28|308.4|309.48|307.6|396
1738125600000|2025-01-29 04:40:00|310.18|308.3|309.75|307.87|310.37|308.49|309.69|307.81|362
1738125900000|2025-01-29 04:45:00|309.74|307.86|309.88|308|310|308.12|309.54|307.66|367
1738126200000|2025-01-29 04:50:00|309.93|308.05|310.35|308.47|310.43|308.55|309.85|307.97|354
1738126500000|2025-01-29 04:55:00|310.34|308.46|310.3|308.42|310.42|308.54|310.12|308.24|385
1738126800000|2025-01-29 05:00:00|310.23|308.35|309.96|308.08|310.27|308.39|309.74|307.86|386
1738127100000|2025-01-29 05:05:00|309.97|308.09|310.76|308.88|310.97|309.09|309.61|307.73|408
1738127400000|2025-01-29 05:10:00|310.69|308.81|310.32|308.44|310.76|308.88|310.17|308.29|593
1738127700000|2025-01-29 05:15:00|310.34|308.46|311.01|309.13|311.08|309.2|310.31|308.43|458
1738128000000|2025-01-29 05:20:00|311.26|309.38|311.39|309.51|311.47|309.59|310.93|309.05|382
1738128300000|2025-01-29 05:25:00|311.35|309.47|311.63|309.75|311.82|309.94|311.08|309.2|372
1738128600000|2025-01-29 05:30:00|311.69|309.81|312.08|310.2|312.68|310.8|311.63|309.75|501
1738128900000|2025-01-29 05:35:00|312.04|310.16|311.98|310.1|312.29|310.41|311.51|309.63|548
1738129200000|2025-01-29 05:40:00|312.04|310.16|311.83|309.95|312.21|310.33|311.61|309.73|430
1738129500000|2025-01-29 05:45:00|311.79|309.91|311.35|309.47|311.79|309.91|310.98|309.1|416
1738129800000|2025-01-29 05:50:00|311.36|309.48|311.72|309.84|311.87|309.99|311.34|309.46|501
1738130100000|2025-01-29 05:55:00|311.74|309.86|312.91|311.03|312.98|311.1|311.68|309.8|441
1738130400000|2025-01-29 06:00:00|312.89|311.01|312.62|310.74|313.26|311.38|312.5|310.62|645
1738130700000|2025-01-29 06:05:00|312.64|310.76|312.73|310.85|312.73|310.85|311.93|310.05|404
1738131000000|2025-01-29 06:10:00|312.77|310.89|312.68|310.8|312.98|311.1|312.48|310.6|544
1738131300000|2025-01-29 06:15:00|312.72|310.84|312.23|310.35|312.77|310.89|311.87|309.99|684
1738131600000|2025-01-29 06:20:00|312.22|310.34|313.12|311.24|313.17|311.29|312.22|310.34|446
1738131900000|2025-01-29 06:25:00|313.02|311.14|312.07|310.19|313.02|311.14|311.98|310.1|440
1738132200000|2025-01-29 06:30:00|312.03|310.15|312.75|310.87|312.77|310.89|311.98|310.1|442
1738132500000|2025-01-29 06:35:00|312.71|310.83|312.91|311.03|313.06|311.18|312.58|310.7|511
1738132800000|2025-01-29 06:40:00|312.96|311.08|312.34|310.46|313.06|311.18|312.17|310.29|556
1738133100000|2025-01-29 06:45:00|312.36|310.48|312.75|310.87|313.03|311.15|312.05|310.17|479
1738133400000|2025-01-29 06:50:00|312.79|310.91|312.37|310.49|313.09|311.21|312.35|310.47|489
1738133700000|2025-01-29 06:55:00|312.36|310.48|312.67|310.79|312.73|310.85|312.31|310.43|499
1738134000000|2025-01-29 07:00:00|312.68|310.8|312.07|310.19|312.68|310.8|311.95|310.07|365
1738134300000|2025-01-29 07:05:00|312.06|310.18|311.47|309.59|312.07|310.19|311.14|309.26|413
1738134600000|2025-01-29 07:10:00|311.44|309.56|310.94|309.06|311.45|309.57|310.64|308.76|483
1738134900000|2025-01-29 07:15:00|310.96|309.08|310.94|309.06|311.13|309.25|310.62|308.74|438
1738135200000|2025-01-29 07:20:00|310.95|309.07|311.39|309.51|311.42|309.54|310.84|308.96|433
1738135500000|2025-01-29 07:25:00|311.36|309.48|311.71|309.83|311.71|309.83|311.2|309.32|365
1738135800000|2025-01-29 07:30:00|311.61|309.73|310.9|309.02|311.74|309.86|310.76|308.88|583
1738136100000|2025-01-29 07:35:00|310.89|309.01|311.94|310.06|311.94|310.06|310.81|308.93|480
1738136400000|2025-01-29 07:40:00|311.86|309.98|311.95|310.07|312.12|310.24|311.71|309.83|415
1738136700000|2025-01-29 07:45:00|312.04|310.16|311.8|309.92|312.34|310.46|311.75|309.87|589
1738137000000|2025-01-29 07:50:00|311.84|309.96|311.76|309.88|312.04|310.16|311.54|309.66|556
1738137300000|2025-01-29 07:55:00|311.74|309.86|311.55|309.67|311.82|309.94|311.19|309.31|408
1738137600000|2025-01-29 08:00:00|311.47|309.59|312.72|310.84|312.94|311.06|311.26|309.38|754
1738137900000|2025-01-29 08:05:00|312.73|310.85|313.01|311.13|313.25|311.37|312.37|310.49|684
1738138200000|2025-01-29 08:10:00|313|311.12|313.67|311.79|313.67|311.79|312.84|310.96|574
1738138500000|2025-01-29 08:15:00|313.68|311.8|312.71|310.83|313.71|311.83|312.59|310.71|569
1738138800000|2025-01-29 08:20:00|312.73|310.85|312.71|310.83|313.01|311.13|312.41|310.53|563
1738139100000|2025-01-29 08:25:00|312.72|310.84|312.95|311.07|313.28|311.4|312.71|310.83|527
1738139400000|2025-01-29 08:30:00|312.93|311.05|312.28|310.4|313.36|311.48|312.26|310.38|625
1738139700000|2025-01-29 08:35:00|312.27|310.39|311.76|309.88|312.63|310.75|311.75|309.87|593
1738140000000|2025-01-29 08:40:00|311.75|309.87|311.6|309.72|311.96|310.08|311.47|309.59|601
1738140300000|2025-01-29 08:45:00|311.59|309.71|311.27|309.39|311.6|309.72|311.03|309.15|486
1738140600000|2025-01-29 08:50:00|311.25|309.37|310.73|308.85|311.36|309.48|310.63|308.75|410
1738140900000|2025-01-29 08:55:00|310.67|308.79|311.15|309.27|311.23|309.35|310.66|308.78|579
1738141200000|2025-01-29 09:00:00|311.11|309.23|310.25|308.37|311.44|309.56|309.98|308.1|473
1738141500000|2025-01-29 09:05:00|310.26|308.38|309.94|308.06|310.53|308.65|309.94|308.06|680
1738141800000|2025-01-29 09:10:00|309.95|308.07|309.79|307.91|310.3|308.42|309.44|307.56|628
1738142100000|2025-01-29 09:15:00|309.78|307.9|309.51|307.63|309.92|308.04|309.14|307.26|505
1738142400000|2025-01-29 09:20:00|309.44|307.56|309.4|307.52|309.75|307.87|309.21|307.33|574
1738142700000|2025-01-29 09:25:00|309.31|307.43|308.65|306.77|309.52|307.64|308.05|306.17|466
1738143000000|2025-01-29 09:30:00|308.6|306.72|309.23|307.35|309.49|307.61|308.53|306.65|505
1738143300000|2025-01-29 09:35:00|309.27|307.39|309.47|307.59|309.73|307.85|309.1|307.22|482
1738143600000|2025-01-29 09:40:00|309.41|307.53|310.09|308.21|310.09|308.21|309.28|307.4|203
1738143900000|2025-01-29 09:45:00|310.1|308.22|309.63|307.75|310.1|308.22|309.47|307.59|513
1738144200000|2025-01-29 09:50:00|309.69|307.81|309.42|307.54|309.88|308|309.3|307.42|404
1738144500000|2025-01-29 09:55:00|309.43|307.55|309.08|307.2|309.57|307.69|308.9|307.02|276
1738144800000|2025-01-29 10:00:00|308.98|307.1|308.94|307.06|309.08|307.2|308.24|306.36|367
1738145100000|2025-01-29 10:05:00|308.87|306.99|309.53|307.65|309.75|307.87|308.75|306.87|330
1738145400000|2025-01-29 10:10:00|309.49|307.61|309.36|307.48|309.89|308.01|309.26|307.38|411
1738145700000|2025-01-29 10:15:00|309.43|307.55|309.99|308.11|310.14|308.26|309.03|307.15|444
1738146000000|2025-01-29 10:20:00|310.1|308.22|310.17|308.29|310.44|308.56|309.96|308.08|310
1738146300000|2025-01-29 10:25:00|310.23|308.35|310.34|308.46|310.63|308.75|310.02|308.14|309
1738146600000|2025-01-29 10:30:00|310.38|308.5|310.42|308.54|310.55|308.67|309.94|308.06|387
1738146900000|2025-01-29 10:35:00|310.35|308.47|310.67|308.79|310.77|308.89|310.35|308.47|394
1738147200000|2025-01-29 10:40:00|310.51|308.63|309.97|308.09|310.77|308.89|309.9|308.02|473
1738147500000|2025-01-29 10:45:00|309.94|308.06|309.75|307.87|310.12|308.24|309.5|307.62|516
1738147800000|2025-01-29 10:50:00|309.74|307.86|309.64|307.76|309.99|308.11|309.59|307.71|538
1738148100000|2025-01-29 10:55:00|309.56|307.68|309.95|308.07|309.95|308.07|309.34|307.46|446
1738148400000|2025-01-29 11:00:00|309.86|307.98|309.63|307.75|310.2|308.32|309.33|307.45|417
1738148700000|2025-01-29 11:05:00|309.77|307.89|310.43|308.55|310.43|308.55|309.54|307.66|353
1738149000000|2025-01-29 11:10:00|310.44|308.56|310.18|308.3|310.45|308.57|310.01|308.13|270
1738149300000|2025-01-29 11:15:00|310.2|308.32|310.26|308.38|310.71|308.83|309.97|308.09|444
1738149600000|2025-01-29 11:20:00|310.33|308.45|310.34|308.46|310.34|308.46|309.84|307.96|476
1738149900000|2025-01-29 11:25:00|310.2|308.32|310.21|308.33|310.49|308.61|310.11|308.23|344
1738150200000|2025-01-29 11:30:00|310.16|308.28|310.12|308.24|310.6|308.72|309.91|308.03|524
1738150500000|2025-01-29 11:35:00|310.04|308.16|310|308.12|310.12|308.24|309.51|307.63|632
1738150800000|2025-01-29 11:40:00|309.96|308.08|309.58|307.7|310.09|308.21|309.56|307.68|589
1738151100000|2025-01-29 11:45:00|309.64|307.76|309.24|307.36|309.93|308.05|309|307.12|512
1738151400000|2025-01-29 11:50:00|309.34|307.46|309.23|307.35|309.51|307.63|309.04|307.16|633
1738151700000|2025-01-29 11:55:00|309.25|307.37|309.48|307.6|309.56|307.68|309.01|307.13|620
1738152000000|2025-01-29 12:00:00|309.62|307.74|309.55|307.67|309.68|307.8|309.1|307.22|473
1738152300000|2025-01-29 12:05:00|309.68|307.8|310.51|308.63|310.75|308.87|309.67|307.79|643
1738152600000|2025-01-29 12:10:00|310.52|308.64|310.27|308.39|310.75|308.87|310.19|308.31|600
1738152900000|2025-01-29 12:15:00|310.26|308.38|310.41|308.53|310.72|308.84|310.13|308.25|527
1738153200000|2025-01-29 12:20:00|310.4|308.52|309.52|307.64|310.7|308.82|309.49|307.61|494
1738153500000|2025-01-29 12:25:00|309.51|307.63|308.81|306.93|309.55|307.67|308.65|306.77|552
1738153800000|2025-01-29 12:30:00|308.9|307.02|309.3|307.42|309.4|307.52|308.77|306.89|579
1738154100000|2025-01-29 12:35:00|309.35|307.47|308.29|306.41|309.42|307.54|308.25|306.37|441
1738154400000|2025-01-29 12:40:00|308.3|306.42|307.91|306.03|308.43|306.55|307.36|305.48|570
1738154700000|2025-01-29 12:45:00|307.88|306|307.87|305.99|308.1|306.22|307.46|305.58|650
1738155000000|2025-01-29 12:50:00|307.8|305.92|307.9|306.02|308.2|306.32|307.61|305.73|501
1738155300000|2025-01-29 12:55:00|307.82|305.94|307.23|305.35|307.9|306.02|307.22|305.34|627
1738155600000|2025-01-29 13:00:00|307.34|305.46|305.84|303.96|307.55|305.67|305.83|303.95|704
1738155900000|2025-01-29 13:05:00|305.99|304.11|305.7|303.82|306.04|304.16|304.82|302.94|689
1738156200000|2025-01-29 13:10:00|305.73|303.85|306.5|304.62|306.6|304.72|305.4|303.52|577
1738156500000|2025-01-29 13:15:00|306.54|304.66|304.94|303.06|306.63|304.75|304.85|302.97|742
1738156800000|2025-01-29 13:20:00|304.96|303.08|304.61|302.73|305.36|303.48|303.96|302.08|573
1738157100000|2025-01-29 13:25:00|304.6|302.72|304.4|302.52|304.88|303|303.54|301.66|705
1738157400000|2025-01-29 13:30:00|304.39|302.51|305.21|303.33|305.28|303.4|303.77|301.89|694
1738157700000|2025-01-29 13:35:00|305.22|303.34|306.06|304.18|306.67|304.79|304.94|303.06|698
1738158000000|2025-01-29 13:40:00|306.08|304.2|306.19|304.31|306.58|304.7|305.67|303.79|619
1738158300000|2025-01-29 13:45:00|306.13|304.25|306.31|304.43|306.89|305.01|306.08|304.2|628
1738158600000|2025-01-29 13:50:00|306.29|304.41|306.02|304.14|306.69|304.81|305.73|303.85|687
1738158900000|2025-01-29 13:55:00|306.07|304.19|306.72|304.84|306.78|304.9|305.79|303.91|560
1738159200000|2025-01-29 14:00:00|306.7|304.82|306.64|304.76|307.25|305.37|306.3|304.42|531
1738159500000|2025-01-29 14:05:00|306.63|304.75|307.32|305.44|307.47|305.59|306.37|304.49|608
1738159800000|2025-01-29 14:10:00|307.3|305.42|307.88|306|307.9|306.02|307.12|305.24|540
1738160100000|2025-01-29 14:15:00|307.9|306.02|307.49|305.61|307.9|306.02|307.38|305.5|524
1738160400000|2025-01-29 14:20:00|307.42|305.54|308.03|306.15|308.17|306.29|307.1|305.22|345
1738160700000|2025-01-29 14:25:00|308.04|306.16|307.99|306.11|308.48|306.6|307.93|306.05|434
1738161000000|2025-01-29 14:30:00|307.98|306.1|307.56|305.68|308.37|306.49|307.51|305.63|680
1738161300000|2025-01-29 14:35:00|307.58|305.7|306.52|304.64|307.69|305.81|305.7|303.82|795
1738161600000|2025-01-29 14:40:00|306.51|304.63|307.3|305.42|307.52|305.64|306.45|304.57|712
1738161900000|2025-01-29 14:45:00|307.31|305.43|305.97|304.09|307.33|305.45|305.97|304.09|850
1738162200000|2025-01-29 14:50:00|305.96|304.08|306.93|305.05|307.12|305.24|305.54|303.66|648
1738162500000|2025-01-29 14:55:00|306.94|305.06|307.03|305.15|307.19|305.31|306.55|304.67|644
1738162800000|2025-01-29 15:00:00|307.01|305.13|307.77|305.89|308.28|306.4|306.92|305.04|575
1738163100000|2025-01-29 15:05:00|307.81|305.93|308.25|306.37|308.51|306.63|307.8|305.92|547
1738163400000|2025-01-29 15:10:00|308.26|306.38|308.22|306.34|308.83|306.95|307.97|306.09|570
1738163700000|2025-01-29 15:15:00|308.18|306.3|307.74|305.86|308.32|306.44|307.34|305.46|585
1738164000000|2025-01-29 15:20:00|307.75|305.87|307.62|305.74|307.84|305.96|307.37|305.49|649
1738164300000|2025-01-29 15:25:00|307.59|305.71|307.3|305.42|307.82|305.94|306.85|304.97|645
1738164600000|2025-01-29 15:30:00|307.31|305.43|307.54|305.66|307.8|305.92|307.18|305.3|557
1738164900000|2025-01-29 15:35:00|307.56|305.68|306.94|305.06|307.56|305.68|306.82|304.94|558
1738165200000|2025-01-29 15:40:00|306.95|305.07|306.83|304.95|307.29|305.41|306.68|304.8|644
1738165500000|2025-01-29 15:45:00|306.8|304.92|307.28|305.4|307.28|305.4|306.3|304.42|605
1738165800000|2025-01-29 15:50:00|307.29|305.41|307.71|305.83|308.02|306.14|307.26|305.38|548
1738166100000|2025-01-29 15:55:00|307.67|305.79|307.43|305.55|307.78|305.9|307.18|305.3|556
1738166400000|2025-01-29 16:00:00|307.46|305.58|307.16|305.28|307.46|305.58|306.94|305.06|514
1738166700000|2025-01-29 16:05:00|307.18|305.3|305.93|304.05|307.22|305.34|305.85|303.97|533
1738167000000|2025-01-29 16:10:00|305.94|304.06|306.16|304.28|306.26|304.38|305.42|303.54|449
1738167300000|2025-01-29 16:15:00|306.18|304.3|305.46|303.58|306.21|304.33|304.84|302.96|563
1738167600000|2025-01-29 16:20:00|305.58|303.7|306.19|304.31|306.24|304.36|304.9|303.02|471
1738167900000|2025-01-29 16:25:00|306.17|304.29|305.15|303.27|306.28|304.4|305.01|303.13|546
1738168200000|2025-01-29 16:30:00|305.17|303.29|304.45|302.57|305.28|303.4|303.82|301.94|618
1738168500000|2025-01-29 16:35:00|304.46|302.58|304.7|302.82|305.13|303.25|304.46|302.58|560
1738168800000|2025-01-29 16:40:00|304.71|302.83|304.74|302.86|304.98|303.1|304.24|302.36|516
1738169100000|2025-01-29 16:45:00|304.75|302.87|304.8|302.92|305.2|303.32|304.32|302.44|552
1738169400000|2025-01-29 16:50:00|304.83|302.95|305.41|303.53|305.75|303.87|304.73|302.85|527
1738169700000|2025-01-29 16:55:00|305.4|303.52|304.97|303.09|305.4|303.52|304.48|302.6|523
1738170000000|2025-01-29 17:00:00|304.95|303.07|305.37|303.49|305.7|303.82|304.86|302.98|547
1738170300000|2025-01-29 17:05:00|305.38|303.5|306.05|304.17|306.2|304.32|305.24|303.36|513
1738170600000|2025-01-29 17:10:00|306.03|304.15|306.65|304.77|306.71|304.83|305.76|303.88|470
1738170900000|2025-01-29 17:15:00|306.76|304.88|307.58|305.7|307.76|305.88|306.65|304.77|385
1738171200000|2025-01-29 17:20:00|307.59|305.71|307.03|305.15|307.63|305.75|306.84|304.96|616
1738171500000|2025-01-29 17:25:00|307.02|305.14|306.85|304.97|307.37|305.49|306.66|304.78|622
1738171800000|2025-01-29 17:30:00|306.84|304.96|307.55|305.67|307.69|305.81|306.56|304.68|569
1738172100000|2025-01-29 17:35:00|307.54|305.66|306.91|305.03|307.81|305.93|306.88|305|598
1738172400000|2025-01-29 17:40:00|306.82|304.94|306.37|304.49|307.12|305.24|306.26|304.38|403
1738172700000|2025-01-29 17:45:00|306.36|304.48|306.32|304.44|306.42|304.54|305.84|303.96|535
1738173000000|2025-01-29 17:50:00|306.31|304.43|305.69|303.81|306.4|304.52|305.41|303.53|458
1738173300000|2025-01-29 17:55:00|305.81|303.93|305.08|303.2|305.84|303.96|304.86|302.98|453
1738173600000|2025-01-29 18:00:00|305.09|303.21|304.16|302.28|305.51|303.63|303.87|301.99|675
1738173900000|2025-01-29 18:05:00|304.15|302.27|305.1|303.22|305.34|303.46|303.86|301.98|736
1738174200000|2025-01-29 18:10:00|305.09|303.21|304.23|302.35|305.35|303.47|304.11|302.23|640
1738174500000|2025-01-29 18:15:00|304.22|302.34|303.44|301.56|304.49|302.61|303.33|301.45|537
1738174800000|2025-01-29 18:20:00|303.42|301.54|303.25|301.37|303.7|301.82|302.73|300.85|576
1738175100000|2025-01-29 18:25:00|303.24|301.36|303.7|301.82|303.91|302.03|303.18|301.3|580
1738175400000|2025-01-29 18:30:00|303.71|301.83|305.42|303.54|305.45|303.57|303.7|301.82|658
1738175700000|2025-01-29 18:35:00|305.41|303.53|304.72|302.84|305.41|303.53|304.44|302.56|604
1738176000000|2025-01-29 18:40:00|304.73|302.85|305.54|303.66|305.69|303.81|304.36|302.48|510
1738176300000|2025-01-29 18:45:00|305.53|303.65|306.2|304.32|306.79|304.91|305.53|303.65|558
1738176600000|2025-01-29 18:50:00|306.21|304.33|306.8|304.92|306.84|304.96|305.74|303.86|476
1738176900000|2025-01-29 18:55:00|306.85|304.97|307.43|305.55|307.59|305.71|306.82|304.94|491
1738177200000|2025-01-29 19:00:00|307.44|305.56|301.01|299.13|307.44|305.56|299.09|297.21|991
1738177500000|2025-01-29 19:05:00|300.94|299.06|301.56|299.68|303.14|301.26|300.48|298.6|984
1738177800000|2025-01-29 19:10:00|301.58|299.7|303.22|301.34|303.53|301.65|300.64|298.76|876
1738178100000|2025-01-29 19:15:00|303.23|301.35|300.7|298.82|303.24|301.36|300.04|298.16|847
1738178400000|2025-01-29 19:20:00|300.69|298.81|299.47|297.59|301.14|299.26|299.45|297.57|861
1738178700000|2025-01-29 19:25:00|299.52|297.64|298.7|296.82|299.82|297.94|297.72|295.84|896
1738179000000|2025-01-29 19:30:00|298.68|296.8|303.72|301.84|303.97|302.09|298.22|296.34|964
1738179300000|2025-01-29 19:35:00|303.75|301.87|307.07|305.19|307.07|305.19|301.81|299.93|840
1738179600000|2025-01-29 19:40:00|307.1|305.22|310.37|308.49|313.47|311.59|306.94|305.06|1019
1738179900000|2025-01-29 19:45:00|310.39|308.51|309.71|307.83|311.53|309.65|308.59|306.71|977
1738180200000|2025-01-29 19:50:00|309.69|307.81|309.48|307.6|311.06|309.18|308.55|306.67|943
1738180500000|2025-01-29 19:55:00|309.54|307.66|308.22|306.34|310.02|308.14|307.48|305.6|930
1738180800000|2025-01-29 20:00:00|308.19|306.31|304.77|302.89|308.72|306.84|304.68|302.8|882
1738181100000|2025-01-29 20:05:00|304.81|302.93|307.08|305.2|307.43|305.55|304.75|302.87|881
1738181400000|2025-01-29 20:10:00|307.12|305.24|307.85|305.97|308.22|306.34|307.01|305.13|803
1738181700000|2025-01-29 20:15:00|307.83|305.95|308.97|307.09|308.97|307.09|305.98|304.1|838
1738182000000|2025-01-29 20:20:00|308.98|307.1|311.15|309.27|311.29|309.41|307.97|306.09|759
1738182300000|2025-01-29 20:25:00|311.14|309.26|312.17|310.29|314.57|312.69|311.03|309.15|928
1738182600000|2025-01-29 20:30:00|312.2|310.32|311.78|309.9|313.74|311.86|310.95|309.07|920
1738182900000|2025-01-29 20:35:00|311.59|309.71|310.67|308.79|311.79|309.91|309.96|308.08|857
1738183200000|2025-01-29 20:40:00|310.69|308.81|310.7|308.82|311.09|309.21|309.53|307.65|811
1738183500000|2025-01-29 20:45:00|310.71|308.83|311.01|309.13|311.19|309.31|309.82|307.94|820
1738183800000|2025-01-29 20:50:00|311.04|309.16|310.64|308.76|311.38|309.5|309.62|307.74|794
1738184100000|2025-01-29 20:55:00|310.65|308.77|310.7|308.82|311.39|309.51|310.43|308.55|634
1738184400000|2025-01-29 21:00:00|310.69|308.81|309.52|307.64|311.28|309.4|309.22|307.34|781
1738184700000|2025-01-29 21:05:00|309.64|307.76|309.01|307.13|309.99|308.11|308.54|306.66|827
1738185000000|2025-01-29 21:10:00|309.02|307.14|310.54|308.66|310.59|308.71|308.99|307.11|782
1738185300000|2025-01-29 21:15:00|310.55|308.67|311.05|309.17|311.06|309.18|309.91|308.03|701
1738185600000|2025-01-29 21:20:00|311.06|309.18|311.09|309.21|311.56|309.68|310.66|308.78|672
1738185900000|2025-01-29 21:25:00|311.08|309.2|311|309.12|311.19|309.31|310.58|308.7|647
1738186200000|2025-01-29 21:30:00|310.99|309.11|311.86|309.98|312.23|310.35|310.99|309.11|599
1738186500000|2025-01-29 21:35:00|311.84|309.96|311.91|310.03|312.3|310.42|311.56|309.68|665
1738186800000|2025-01-29 21:40:00|311.9|310.02|310.7|308.82|311.9|310.02|310.6|308.72|617
1738187100000|2025-01-29 21:45:00|310.69|308.81|311.12|309.24|311.12|309.24|309.82|307.94|547
1738187400000|2025-01-29 21:50:00|311.16|309.28|310.47|308.59|311.33|309.45|310.47|308.59|622
1738187700000|2025-01-29 21:55:00|310.49|308.61|310.05|308.17|310.73|308.85|309.98|308.1|521
1738188000000|2025-01-29 22:00:00|310.06|308.18|310.31|308.43|310.42|308.54|309.59|307.71|451
1738188300000|2025-01-29 22:05:00|310.32|308.44|308.97|307.09|310.35|308.47|308.97|307.09|390
1738188600000|2025-01-29 22:10:00|308.98|307.1|309.26|307.38|309.37|307.49|308.82|306.94|353
1738188900000|2025-01-29 22:15:00|309.27|307.39|309.56|307.68|309.57|307.69|308.51|306.63|432
1738189200000|2025-01-29 22:20:00|309.55|307.67|310.11|308.23|310.15|308.27|309.55|307.67|262
1738189500000|2025-01-29 22:25:00|310.1|308.22|310.07|308.19|310.2|308.32|309.45|307.57|222
1738189800000|2025-01-29 22:30:00|310.06|308.18|310.98|309.1|311.06|309.18|310.06|308.18|421
1738190100000|2025-01-29 22:35:00|310.95|309.07|310.31|308.43|311.13|309.25|310.29|308.41|349
1738190400000|2025-01-29 22:40:00|310.32|308.44|308.78|306.9|310.33|308.45|308.73|306.85|322
1738190700000|2025-01-29 22:45:00|308.77|306.89|309.33|307.45|309.48|307.6|308.76|306.88|190
1738191000000|2025-01-29 22:50:00|309.35|307.47|309.26|307.38|309.4|307.52|308.92|307.04|202
1738191300000|2025-01-29 22:55:00|309.25|307.37|308.89|307.01|309.4|307.52|308.67|306.79|204
1738191600000|2025-01-29 23:00:00|308.88|307|310.04|308.16|310.25|308.37|308.75|306.87|521
1738191900000|2025-01-29 23:05:00|310.05|308.17|309.99|308.11|310.74|308.86|309.58|307.7|581
1738192200000|2025-01-29 23:10:00|310.03|308.15|310.26|308.38|310.44|308.56|309.64|307.76|480
1738192500000|2025-01-29 23:15:00|310.25|308.37|310.21|308.33|310.97|309.09|309.77|307.89|624
1738192800000|2025-01-29 23:20:00|310.2|308.32|309.14|307.26|310.21|308.33|309.04|307.16|443
1738193100000|2025-01-29 23:25:00|309.09|307.21|309.64|307.76|309.66|307.78|309.01|307.13|463
1738193400000|2025-01-29 23:30:00|309.63|307.75|309.26|307.38|309.71|307.83|309.02|307.14|410
1738193700000|2025-01-29 23:35:00|309.28|307.4|309.22|307.34|309.56|307.68|308.87|306.99|505
1738194000000|2025-01-29 23:40:00|309.24|307.36|308.23|306.35|309.44|307.56|308.09|306.21|452
1738194300000|2025-01-29 23:45:00|308.24|306.36|308.42|306.54|308.67|306.79|308.19|306.31|524
1738194600000|2025-01-29 23:50:00|308.39|306.51|307.81|305.93|308.7|306.82|307.56|305.68|414
1738194900000|2025-01-29 23:55:00|307.82|305.94|307.78|305.9|307.94|306.06|307.59|305.71|393
1738195200000|2025-01-30 00:00:00|307.79|305.91|307.81|305.93|308.46|306.58|307.41|305.53|432
1738195500000|2025-01-30 00:05:00|307.77|305.89|307.26|305.38|308.09|306.21|307.06|305.18|453
1738195800000|2025-01-30 00:10:00|307.24|305.36|306.81|304.93|307.56|305.68|306.58|304.7|399
1738196100000|2025-01-30 00:15:00|306.79|304.91|307.26|305.38|307.44|305.56|306.57|304.69|528
1738196400000|2025-01-30 00:20:00|307.27|305.39|306.66|304.78|307.3|305.42|306.65|304.77|512
1738196700000|2025-01-30 00:25:00|306.58|304.7|306.31|304.43|306.83|304.95|306.14|304.26|436
1738197000000|2025-01-30 00:30:00|306.3|304.42|306.39|304.51|306.49|304.61|305.82|303.94|553
1738197300000|2025-01-30 00:35:00|306.4|304.52|307.89|306.01|307.97|306.09|306.4|304.52|513
1738197600000|2025-01-30 00:40:00|307.88|306|308.06|306.18|308.28|306.4|307.58|305.7|488
1738197900000|2025-01-30 00:45:00|308.07|306.19|309.13|307.25|309.13|307.25|307.84|305.96|450
1738198200000|2025-01-30 00:50:00|309.11|307.23|309.3|307.42|309.71|307.83|308.96|307.08|530
1738198500000|2025-01-30 00:55:00|309.31|307.43|309.03|307.15|309.34|307.46|308.88|307|443
1738198800000|2025-01-30 01:00:00|308.97|307.09|309.12|307.24|309.21|307.33|308.58|306.7|403
1738199100000|2025-01-30 01:05:00|309.13|307.25|309.49|307.61|309.72|307.84|308.8|306.92|547
1738199400000|2025-01-30 01:10:00|309.47|307.59|309.75|307.87|309.75|307.87|309.11|307.23|530
1738199700000|2025-01-30 01:15:00|309.77|307.89|312.58|310.7|312.7|310.82|309.74|307.86|538
1738200000000|2025-01-30 01:20:00|312.55|310.67|311.24|309.36|312.55|310.67|310.89|309.01|653
1738200300000|2025-01-30 01:25:00|311.25|309.37|311.31|309.43|311.83|309.95|310.8|308.92|587
1738200600000|2025-01-30 01:30:00|311.26|309.38|312.3|310.42|312.39|310.51|311.25|309.37|596
1738200900000|2025-01-30 01:35:00|312.31|310.43|311.27|309.39|312.54|310.66|311.12|309.24|646
1738201200000|2025-01-30 01:40:00|311.26|309.38|311.54|309.66|311.67|309.79|311.1|309.22|587
1738201500000|2025-01-30 01:45:00|311.55|309.67|311.55|309.67|311.72|309.84|311.21|309.33|534
1738201800000|2025-01-30 01:50:00|311.56|309.68|311.36|309.48|311.92|310.04|311.33|309.45|413
1738202100000|2025-01-30 01:55:00|311.35|309.47|311.08|309.2|311.36|309.48|310.92|309.04|371
1738202400000|2025-01-30 02:00:00|311.06|309.18|310.63|308.75|311.16|309.28|310.17|308.29|461
1738202700000|2025-01-30 02:05:00|310.65|308.77|310.98|309.1|311.59|309.71|310.54|308.66|484
1738203000000|2025-01-30 02:10:00|310.99|309.11|311.1|309.22|311.13|309.25|310.54|308.66|468
1738203300000|2025-01-30 02:15:00|311.12|309.24|310.76|308.88|311.32|309.44|310.63|308.75|446
1738203600000|2025-01-30 02:20:00|310.77|308.89|310.9|309.02|311.23|309.35|310.75|308.87|461
1738203900000|2025-01-30 02:25:00|310.89|309.01|311.58|309.7|311.72|309.84|310.89|309.01|480
1738204200000|2025-01-30 02:30:00|311.59|309.71|311.95|310.07|312|310.12|311.39|309.51|378
1738204500000|2025-01-30 02:35:00|311.92|310.04|311.81|309.93|312.03|310.15|311.59|309.71|510
1738204800000|2025-01-30 02:40:00|311.78|309.9|311.02|309.14|312.01|310.13|311.02|309.14|492
1738205100000|2025-01-30 02:45:00|311.01|309.13|311.29|309.41|311.33|309.45|310.84|308.96|438
1738205400000|2025-01-30 02:50:00|311.28|309.4|311.54|309.66|311.58|309.7|311.24|309.36|461
1738205700000|2025-01-30 02:55:00|311.52|309.64|311.84|309.96|311.89|310.01|311.34|309.46|410
1738206000000|2025-01-30 03:00:00|311.86|309.98|311.93|310.05|312.12|310.24|311.5|309.62|468
1738206300000|2025-01-30 03:05:00|311.94|310.06|311.88|310|312.41|310.53|311.77|309.89|465
1738206600000|2025-01-30 03:10:00|311.89|310.01|312.06|310.18|312.22|310.34|311.75|309.87|477
1738206900000|2025-01-30 03:15:00|312.08|310.2|311.78|309.9|312.16|310.28|311.49|309.61|519
1738207200000|2025-01-30 03:20:00|311.77|309.89|311.25|309.37|311.9|310.02|311.25|309.37|349
1738207500000|2025-01-30 03:25:00|311.26|309.38|311.57|309.69|311.82|309.94|311.26|309.38|350
1738207800000|2025-01-30 03:30:00|311.56|309.68|311.37|309.49|311.69|309.81|311.26|309.38|440
1738208100000|2025-01-30 03:35:00|311.38|309.5|311.45|309.57|311.93|310.05|311.17|309.29|587
1738208400000|2025-01-30 03:40:00|311.44|309.56|311.95|310.07|312.18|310.3|311.35|309.47|425
1738208700000|2025-01-30 03:45:00|311.94|310.06|312.54|310.66|312.7|310.82|311.89|310.01|473
1738209000000|2025-01-30 03:50:00|312.55|310.67|313.2|311.32|313.31|311.43|312.54|310.66|368
1738209300000|2025-01-30 03:55:00|313.19|311.31|313.18|311.3|313.29|311.41|312.86|310.98|392
1738209600000|2025-01-30 04:00:00|313.17|311.29|312.79|310.91|313.44|311.56|312.78|310.9|393
1738209900000|2025-01-30 04:05:00|312.81|310.93|312.59|310.71|312.82|310.94|312.56|310.68|273
1738210200000|2025-01-30 04:10:00|312.63|310.75|312.98|311.1|313.13|311.25|312.63|310.75|228
1738210500000|2025-01-30 04:15:00|312.97|311.09|313.04|311.16|313.24|311.36|312.89|311.01|371
1738210800000|2025-01-30 04:20:00|313.03|311.15|313.7|311.82|314.05|312.17|313.03|311.15|411
1738211100000|2025-01-30 04:25:00|313.71|311.83|313.85|311.97|313.88|312|313.56|311.68|479
1738211400000|2025-01-30 04:30:00|313.87|311.99|313.44|311.56|314.12|312.24|313.27|311.39|279
1738211700000|2025-01-30 04:35:00|313.32|311.44|313.2|311.32|313.44|311.56|312.96|311.08|348
1738212000000|2025-01-30 04:40:00|313.19|311.31|313.4|311.52|313.43|311.55|312.89|311.01|365
1738212300000|2025-01-30 04:45:00|313.39|311.51|312.94|311.06|313.51|311.63|312.93|311.05|307
1738212600000|2025-01-30 04:50:00|313.03|311.15|313.36|311.48|313.46|311.58|313|311.12|372
1738212900000|2025-01-30 04:55:00|313.34|311.46|313.73|311.85|313.78|311.9|313.2|311.32|282
1738213200000|2025-01-30 05:00:00|313.71|311.83|312.75|310.87|313.73|311.85|312.73|310.85|360
1738213500000|2025-01-30 05:05:00|312.74|310.86|313.01|311.13|313.18|311.3|312.62|310.74|458
1738213800000|2025-01-30 05:10:00|313|311.12|312.6|310.72|313.11|311.23|312.58|310.7|288
1738214100000|2025-01-30 05:15:00|312.62|310.74|312.89|311.01|312.94|311.06|312.36|310.48|303
1738214400000|2025-01-30 05:20:00|312.88|311|312.34|310.46|312.99|311.11|312.33|310.45|287
1738214700000|2025-01-30 05:25:00|312.36|310.48|312.05|310.17|312.52|310.64|311.92|310.04|306
1738215000000|2025-01-30 05:30:00|312.04|310.16|311.74|309.86|312.39|310.51|311.74|309.86|356
1738215300000|2025-01-30 05:35:00|311.7|309.82|311.64|309.76|312.05|310.17|311.63|309.75|316
1738215600000|2025-01-30 05:40:00|311.65|309.77|312.12|310.24|312.12|310.24|311.64|309.76|267
1738215900000|2025-01-30 05:45:00|312.05|310.17|312.29|310.41|312.34|310.46|311.94|310.06|344
1738216200000|2025-01-30 05:50:00|312.3|310.42|312.49|310.61|312.59|310.71|312.19|310.31|336
1738216500000|2025-01-30 05:55:00|312.44|310.56|312.59|310.71|312.73|310.85|312.35|310.47|388
1738216800000|2025-01-30 06:00:00|312.62|310.74|313.2|311.32|313.29|311.41|312.56|310.68|348
1738217100000|2025-01-30 06:05:00|313.19|311.31|313.21|311.33|313.31|311.43|313.03|311.15|363
1738217400000|2025-01-30 06:10:00|313.22|311.34|313.04|311.16|313.44|311.56|313.03|311.15|234
1738217700000|2025-01-30 06:15:00|313.05|311.17|312.77|310.89|313.32|311.44|312.64|310.76|333
1738218000000|2025-01-30 06:20:00|312.75|310.87|313.32|311.44|313.52|311.64|312.75|310.87|277
1738218300000|2025-01-30 06:25:00|313.33|311.45|312.68|310.8|313.33|311.45|312.63|310.75|281
1738218600000|2025-01-30 06:30:00|312.67|310.79|313.16|311.28|313.23|311.35|312.64|310.76|380
1738218900000|2025-01-30 06:35:00|313.15|311.27|313.44|311.56|313.45|311.57|313.12|311.24|303
1738219200000|2025-01-30 06:40:00|313.46|311.58|312.55|310.67|313.46|311.58|312.54|310.66|270
1738219500000|2025-01-30 06:45:00|312.56|310.68|312.94|311.06|313.07|311.19|312.56|310.68|299
1738219800000|2025-01-30 06:50:00|312.93|311.05|313.06|311.18|313.07|311.19|312.76|310.88|408
1738220100000|2025-01-30 06:55:00|313.07|311.19|313.06|311.18|313.08|311.2|312.74|310.86|273
1738220400000|2025-01-30 07:00:00|313.03|311.15|313.13|311.25|313.45|311.57|312.93|311.05|270
1738220700000|2025-01-30 07:05:00|313.15|311.27|312.93|311.05|313.34|311.46|312.93|311.05|251
1738221000000|2025-01-30 07:10:00|312.86|310.98|312.23|310.35|312.86|310.98|312.02|310.14|471
1738221300000|2025-01-30 07:15:00|312.22|310.34|312.52|310.64|312.53|310.65|312.15|310.27|363
1738221600000|2025-01-30 07:20:00|312.51|310.63|312.21|310.33|312.55|310.67|312.14|310.26|239
1738221900000|2025-01-30 07:25:00|312.07|310.19|311.65|309.77|312.07|310.19|311.3|309.42|290
1738222200000|2025-01-30 07:30:00|311.67|309.79|311.56|309.68|311.67|309.79|311.32|309.44|327
1738222500000|2025-01-30 07:35:00|311.57|309.69|311.03|309.15|311.6|309.72|310.76|308.88|344
1738222800000|2025-01-30 07:40:00|311.02|309.14|311|309.12|311.26|309.38|310.85|308.97|341
1738223100000|2025-01-30 07:45:00|310.97|309.09|311.16|309.28|311.28|309.4|310.93|309.05|311
1738223400000|2025-01-30 07:50:00|311.17|309.29|311.5|309.62|311.54|309.66|311.16|309.28|309
1738223700000|2025-01-30 07:55:00|311.51|309.63|311.8|309.92|311.92|310.04|311.49|309.61|223
1738224000000|2025-01-30 08:00:00|311.83|309.95|311.76|309.88|312.49|310.61|311.7|309.82|375
1738224300000|2025-01-30 08:05:00|311.75|309.87|311.19|309.31|311.76|309.88|311.18|309.3|334
1738224600000|2025-01-30 08:10:00|311.18|309.3|310.87|308.99|311.37|309.49|310.76|308.88|328
1738224900000|2025-01-30 08:15:00|310.94|309.06|311.29|309.41|311.33|309.45|310.73|308.85|326
1738225200000|2025-01-30 08:20:00|311.35|309.47|311.87|309.99|312.15|310.27|311.29|309.41|322
1738225500000|2025-01-30 08:25:00|311.85|309.97|311.8|309.92|311.97|310.09|311.62|309.74|349
1738225800000|2025-01-30 08:30:00|311.79|309.91|311.2|309.32|311.8|309.92|311.14|309.26|313
1738226100000|2025-01-30 08:35:00|311.19|309.31|311.32|309.44|311.38|309.5|311.01|309.13|383
1738226400000|2025-01-30 08:40:00|311.34|309.46|311.1|309.22|311.41|309.53|310.86|308.98|335
1738226700000|2025-01-30 08:45:00|311.11|309.23|311.48|309.6|311.62|309.74|310.91|309.03|384
1738227000000|2025-01-30 08:50:00|311.51|309.63|311.31|309.43|311.61|309.73|311.16|309.28|510
1738227300000|2025-01-30 08:55:00|311.29|309.41|310.94|309.06|311.3|309.42|310.92|309.04|285
1738227600000|2025-01-30 09:00:00|310.92|309.04|310.78|308.9|311.24|309.36|310.76|308.88|369
1738227900000|2025-01-30 09:05:00|310.79|308.91|310.87|308.99|311.01|309.13|310.63|308.75|511
1738228200000|2025-01-30 09:10:00|310.84|308.96|311.05|309.17|311.24|309.36|310.68|308.8|526
1738228500000|2025-01-30 09:15:00|311.09|309.21|311.49|309.61|311.5|309.62|310.97|309.09|392
1738228800000|2025-01-30 09:20:00|311.48|309.6|311.62|309.74|311.92|310.04|311.33|309.45|376
1738229100000|2025-01-30 09:25:00|311.61|309.73|311.89|310.01|311.94|310.06|311.45|309.57|321
1738229400000|2025-01-30 09:30:00|311.9|310.02|311.74|309.86|311.96|310.08|311.59|309.71|362
1738229700000|2025-01-30 09:35:00|311.73|309.85|312.09|310.21|312.32|310.44|311.69|309.81|262
1738230000000|2025-01-30 09:40:00|312.11|310.23|312.18|310.3|312.51|310.63|312.09|310.21|240
1738230300000|2025-01-30 09:45:00|312.19|310.31|311.79|309.91|312.27|310.39|311.7|309.82|363
1738230600000|2025-01-30 09:50:00|311.77|309.89|312.23|310.35|312.39|310.51|311.72|309.84|380
1738230900000|2025-01-30 09:55:00|312.22|310.34|311.94|310.06|312.47|310.59|311.83|309.95|328
1738231200000|2025-01-30 10:00:00|311.91|310.03|311.19|309.31|311.99|310.11|311.17|309.29|331
1738231500000|2025-01-30 10:05:00|311.18|309.3|311.12|309.24|311.21|309.33|310.84|308.96|345
1738231800000|2025-01-30 10:10:00|311.13|309.25|311.36|309.48|311.44|309.56|310.78|308.9|364
1738232100000|2025-01-30 10:15:00|311.35|309.47|311.22|309.34|311.53|309.65|311.01|309.13|257
1738232400000|2025-01-30 10:20:00|311.23|309.35|311.81|309.93|311.82|309.94|311.22|309.34|226
1738232700000|2025-01-30 10:25:00|311.8|309.92|311.74|309.86|311.83|309.95|311.36|309.48|229
1738233000000|2025-01-30 10:30:00|311.79|309.91|311.92|310.04|312.48|310.6|311.72|309.84|174
1738233300000|2025-01-30 10:35:00|311.91|310.03|311.57|309.69|311.94|310.06|311.24|309.36|215
1738233600000|2025-01-30 10:40:00|311.55|309.67|311.48|309.6|311.79|309.91|311.47|309.59|254
1738233900000|2025-01-30 10:45:00|311.49|309.61|311.04|309.16|312.03|310.15|310.92|309.04|334
1738234200000|2025-01-30 10:50:00|311.05|309.17|311.1|309.22|311.24|309.36|310.98|309.1|223
1738234500000|2025-01-30 10:55:00|311.11|309.23|311.3|309.42|311.37|309.49|311.03|309.15|328
1738234800000|2025-01-30 11:00:00|311.28|309.4|311.12|309.24|311.28|309.4|310.91|309.03|379
1738235100000|2025-01-30 11:05:00|311.06|309.18|310.84|308.96|311.24|309.36|310.74|308.86|406
1738235400000|2025-01-30 11:10:00|310.8|308.92|310.8|308.92|310.99|309.11|310.67|308.79|323
1738235700000|2025-01-30 11:15:00|310.81|308.93|311.04|309.16|311.2|309.32|310.79|308.91|372
1738236000000|2025-01-30 11:20:00|311.06|309.18|311.06|309.18|311.26|309.38|310.78|308.9|489
1738236300000|2025-01-30 11:25:00|311.09|309.21|310.84|308.96|311.09|309.21|310.66|308.78|289
1738236600000|2025-01-30 11:30:00|310.81|308.93|311.25|309.37|311.27|309.39|310.72|308.84|414
1738236900000|2025-01-30 11:35:00|311.21|309.33|311.2|309.32|311.31|309.43|311.03|309.15|209
1738237200000|2025-01-30 11:40:00|311.18|309.3|310.95|309.07|311.25|309.37|310.95|309.07|345
1738237500000|2025-01-30 11:45:00|310.97|309.09|311.23|309.35|311.23|309.35|310.95|309.07|305
1738237800000|2025-01-30 11:50:00|311.24|309.36|311.42|309.54|311.75|309.87|311.2|309.32|347
1738238100000|2025-01-30 11:55:00|311.41|309.53|311.14|309.26|311.57|309.69|311.04|309.16|330
1738238400000|2025-01-30 12:00:00|311.13|309.25|310.56|308.68|311.14|309.26|310.51|308.63|283
1738238700000|2025-01-30 12:05:00|310.55|308.67|310.54|308.66|310.7|308.82|310.42|308.54|420
1738239000000|2025-01-30 12:10:00|310.55|308.67|310.34|308.46|310.72|308.84|310.21|308.33|325
1738239300000|2025-01-30 12:15:00|310.33|308.45|309.86|307.98|310.38|308.5|309.64|307.76|377
1738239600000|2025-01-30 12:20:00|309.85|307.97|310.7|308.82|310.82|308.94|309.83|307.95|231
1738239900000|2025-01-30 12:25:00|310.71|308.83|310.17|308.29|310.71|308.83|310.06|308.18|362
1738240200000|2025-01-30 12:30:00|310.16|308.28|309.93|308.05|310.18|308.3|309.76|307.88|254
1738240500000|2025-01-30 12:35:00|309.92|308.04|309.87|307.99|310.18|308.3|309.62|307.74|368
1738240800000|2025-01-30 12:40:00|309.85|307.97|309.43|307.55|309.86|307.98|309.29|307.41|335
1738241100000|2025-01-30 12:45:00|309.42|307.54|309.88|308|309.93|308.05|309.22|307.34|440
1738241400000|2025-01-30 12:50:00|309.89|308.01|310.16|308.28|310.19|308.31|309.84|307.96|288
1738241700000|2025-01-30 12:55:00|310.17|308.29|310.12|308.24|310.38|308.5|310.12|308.24|349
1738242000000|2025-01-30 13:00:00|310.13|308.25|309.48|307.6|310.14|308.26|309.44|307.56|243
1738242300000|2025-01-30 13:05:00|309.46|307.58|309.65|307.77|309.7|307.82|309.31|307.43|310
1738242600000|2025-01-30 13:10:00|309.69|307.81|310.25|308.37|310.26|308.38|309.58|307.7|348
1738242900000|2025-01-30 13:15:00|310.29|308.41|310.99|309.11|311.29|309.41|310.29|308.41|413
1738243200000|2025-01-30 13:20:00|310.98|309.1|310.75|308.87|311.21|309.33|310.58|308.7|517
1738243500000|2025-01-30 13:25:00|310.76|308.88|311.07|309.19|311.07|309.19|310.63|308.75|572
1738243800000|2025-01-30 13:30:00|311.06|309.18|310.72|308.84|311.42|309.54|310.49|308.61|653
1738244100000|2025-01-30 13:35:00|310.71|308.83|310.19|308.31|311.1|309.22|310.13|308.25|486
1738244400000|2025-01-30 13:40:00|310.21|308.33|310.25|308.37|310.43|308.55|309.67|307.79|466
1738244700000|2025-01-30 13:45:00|310.26|308.38|310.16|308.28|310.36|308.48|309.8|307.92|389
1738245000000|2025-01-30 13:50:00|310.18|308.3|310.53|308.65|310.64|308.76|310.04|308.16|472
1738245300000|2025-01-30 13:55:00|310.52|308.64|310.77|308.89|311.01|309.13|310.41|308.53|456
1738245600000|2025-01-30 14:00:00|310.76|308.88|310.41|308.53|311.15|309.27|310.4|308.52|493
1738245900000|2025-01-30 14:05:00|310.4|308.52|310.94|309.06|310.94|309.06|310.16|308.28|591
1738246200000|2025-01-30 14:10:00|310.93|309.05|310.83|308.95|311.19|309.31|310.64|308.76|506
1738246500000|2025-01-30 14:15:00|310.81|308.93|310.37|308.49|310.98|309.1|310.25|308.37|473
1738246800000|2025-01-30 14:20:00|310.39|308.51|310.97|309.09|310.99|309.11|310.38|308.5|395
1738247100000|2025-01-30 14:25:00|310.96|309.08|311.11|309.23|311.14|309.26|310.75|308.87|339
1738247400000|2025-01-30 14:30:00|311.09|309.21|311.16|309.28|311.7|309.82|310.76|308.88|523
1738247700000|2025-01-30 14:35:00|311.08|309.2|311.26|309.38|311.72|309.84|310.76|308.88|587
1738248000000|2025-01-30 14:40:00|311.25|309.37|310.88|309|311.26|309.38|310.75|308.87|332
1738248300000|2025-01-30 14:45:00|310.89|309.01|312.31|310.43|312.31|310.43|310.73|308.85|470
1738248600000|2025-01-30 14:50:00|312.3|310.42|313.17|311.29|313.71|311.83|312.01|310.13|711
1738248900000|2025-01-30 14:55:00|313.18|311.3|312.96|311.08|313.54|311.66|312.42|310.54|546
1738249200000|2025-01-30 15:00:00|312.95|311.07|315.06|313.18|315.16|313.28|312.63|310.75|534
1738249500000|2025-01-30 15:05:00|315.01|313.13|316.18|314.3|316.36|314.48|314.73|312.85|720
1738249800000|2025-01-30 15:10:00|316.19|314.31|315.16|313.28|316.4|314.52|314.66|312.78|604
1738250100000|2025-01-30 15:15:00|315.17|313.29|314.51|312.63|315.18|313.3|314.27|312.39|639
1738250400000|2025-01-30 15:20:00|314.52|312.64|313.89|312.01|314.97|313.09|313.89|312.01|614
1738250700000|2025-01-30 15:25:00|313.88|312|313|311.12|313.92|312.04|312.74|310.86|659
1738251000000|2025-01-30 15:30:00|313.04|311.16|314.04|312.16|314.17|312.29|312.93|311.05|605
1738251300000|2025-01-30 15:35:00|314.03|312.15|313.88|312|314.59|312.71|313.88|312|553
1738251600000|2025-01-30 15:40:00|313.89|312.01|313.67|311.79|314.29|312.41|313.62|311.74|400
1738251900000|2025-01-30 15:45:00|313.68|311.8|314.24|312.36|314.81|312.93|313.56|311.68|544
1738252200000|2025-01-30 15:50:00|314.26|312.38|313.76|311.88|314.82|312.94|313.7|311.82|539
1738252500000|2025-01-30 15:55:00|313.83|311.95|313.06|311.18|313.83|311.95|312.95|311.07|512
1738252800000|2025-01-30 16:00:00|313.07|311.19|314.15|312.27|314.34|312.46|313.06|311.18|499
1738253100000|2025-01-30 16:05:00|314.17|312.29|313.71|311.83|314.54|312.66|313.32|311.44|496
1738253400000|2025-01-30 16:10:00|313.77|311.89|313.08|311.2|313.86|311.98|313.02|311.14|454
1738253700000|2025-01-30 16:15:00|313.09|311.21|313.74|311.86|313.88|312|312.74|310.86|534
1738254000000|2025-01-30 16:20:00|313.69|311.81|313.47|311.59|313.88|312|313.09|311.21|462
1738254300000|2025-01-30 16:25:00|313.46|311.58|313.48|311.6|313.72|311.84|313|311.12|410
1738254600000|2025-01-30 16:30:00|313.5|311.62|313.21|311.33|313.64|311.76|312.96|311.08|439
1738254900000|2025-01-30 16:35:00|313.17|311.29|313.23|311.35|313.38|311.5|312.86|310.98|340
1738255200000|2025-01-30 16:40:00|313.24|311.36|313.56|311.68|313.63|311.75|313.04|311.16|375
1738255500000|2025-01-30 16:45:00|313.57|311.69|313.49|311.61|313.93|312.05|313.23|311.35|451
1738255800000|2025-01-30 16:50:00|313.4|311.52|313.24|311.36|313.93|312.05|313.01|311.13|411
1738256100000|2025-01-30 16:55:00|313.25|311.37|313.28|311.4|313.41|311.53|313.12|311.24|319
1738256400000|2025-01-30 17:00:00|313.3|311.42|313.07|311.19|313.33|311.45|312.79|310.91|435
1738256700000|2025-01-30 17:05:00|313.06|311.18|312.72|310.84|313.34|311.46|312.55|310.67|373
1738257000000|2025-01-30 17:10:00|312.73|310.85|312.12|310.24|312.74|310.86|311.99|310.11|249
1738257300000|2025-01-30 17:15:00|312.13|310.25|312.73|310.85|312.81|310.93|312.06|310.18|357
1738257600000|2025-01-30 17:20:00|312.72|310.84|312.56|310.68|313.04|311.16|312.34|310.46|345
1738257900000|2025-01-30 17:25:00|312.59|310.71|312.24|310.36|312.78|310.9|312.22|310.34|343
1738258200000|2025-01-30 17:30:00|312.23|310.35|312.46|310.58|312.46|310.58|311.93|310.05|338
1738258500000|2025-01-30 17:35:00|312.45|310.57|311.97|310.09|312.77|310.89|311.9|310.02|436
1738258800000|2025-01-30 17:40:00|311.96|310.08|311.94|310.06|312.33|310.45|311.77|309.89|358
1738259100000|2025-01-30 17:45:00|311.9|310.02|312.31|310.43|312.35|310.47|311.9|310.02|497
1738259400000|2025-01-30 17:50:00|312.28|310.4|312.04|310.16|312.33|310.45|311.92|310.04|456
1738259700000|2025-01-30 17:55:00|312.06|310.18|312.45|310.57|312.56|310.68|311.91|310.03|473
1738260000000|2025-01-30 18:00:00|312.46|310.58|312.14|310.26|312.67|310.79|312.03|310.15|425
1738260300000|2025-01-30 18:05:00|312.15|310.27|312.77|310.89|312.88|311|312.07|310.19|431
1738260600000|2025-01-30 18:10:00|312.71|310.83|312.38|310.5|312.85|310.97|312.35|310.47|545
1738260900000|2025-01-30 18:15:00|312.37|310.49|312.25|310.37|312.69|310.81|312.2|310.32|625
1738261200000|2025-01-30 18:20:00|312.23|310.35|312.23|310.35|312.6|310.72|312.13|310.25|516
1738261500000|2025-01-30 18:25:00|312.18|310.3|311.34|309.46|312.24|310.36|311.05|309.17|548
1738261800000|2025-01-30 18:30:00|311.35|309.47|311.52|309.64|311.75|309.87|311.18|309.3|577
1738262100000|2025-01-30 18:35:00|311.54|309.66|312.34|310.46|312.34|310.46|311.09|309.21|524
1738262400000|2025-01-30 18:40:00|312.38|310.5|312.91|311.03|314.03|312.15|312.38|310.5|627
1738262700000|2025-01-30 18:45:00|312.9|311.02|313.43|311.55|313.87|311.99|312.76|310.88|518
1738263000000|2025-01-30 18:50:00|313.44|311.56|312.55|310.67|313.6|311.72|312.41|310.53|368
1738263300000|2025-01-30 18:55:00|312.56|310.68|313.31|311.43|313.34|311.46|312.41|310.53|425
1738263600000|2025-01-30 19:00:00|313.32|311.44|313.42|311.54|313.64|311.76|312.94|311.06|397
1738263900000|2025-01-30 19:05:00|313.45|311.57|313.83|311.95|313.84|311.96|313.23|311.35|456
1738264200000|2025-01-30 19:10:00|313.82|311.94|314.83|312.95|315.47|313.59|313.64|311.76|517
1738264500000|2025-01-30 19:15:00|314.82|312.94|314.56|312.68|315.18|313.3|314.15|312.27|627
1738264800000|2025-01-30 19:20:00|314.57|312.69|314.35|312.47|314.75|312.87|314.21|312.33|641
1738265100000|2025-01-30 19:25:00|314.32|312.44|314.1|312.22|314.52|312.64|313.94|312.06|504
1738265400000|2025-01-30 19:30:00|314.12|312.24|313.48|311.6|314.13|312.25|313.22|311.34|326
1738265700000|2025-01-30 19:35:00|313.44|311.56|312.94|311.06|313.52|311.64|312.66|310.78|426
1738266000000|2025-01-30 19:40:00|312.93|311.05|313.28|311.4|313.32|311.44|312.6|310.72|572
1738266300000|2025-01-30 19:45:00|313.29|311.41|313.51|311.63|313.64|311.76|313.22|311.34|435
1738266600000|2025-01-30 19:50:00|313.5|311.62|313.95|312.07|313.95|312.07|313.44|311.56|424
1738266900000|2025-01-30 19:55:00|313.89|312.01|313.97|312.09|314.39|312.51|313.86|311.98|417
1738267200000|2025-01-30 20:00:00|313.99|312.11|313.58|311.7|314.21|312.33|313.51|311.63|480
1738267500000|2025-01-30 20:05:00|313.57|311.69|313.56|311.68|313.61|311.73|313.23|311.35|479
1738267800000|2025-01-30 20:10:00|313.57|311.69|313.86|311.98|314.03|312.15|313.46|311.58|439
1738268100000|2025-01-30 20:15:00|313.85|311.97|314.44|312.56|314.53|312.65|313.81|311.93|376
1738268400000|2025-01-30 20:20:00|314.46|312.58|314.43|312.55|314.57|312.69|314.12|312.24|456
1738268700000|2025-01-30 20:25:00|314.41|312.53|314.43|312.55|314.89|313.01|314.39|312.51|308
1738269000000|2025-01-30 20:30:00|314.45|312.57|314.52|312.64|314.54|312.66|314.02|312.14|454
1738269300000|2025-01-30 20:35:00|314.53|312.65|313.67|311.79|314.94|313.06|313.63|311.75|586
1738269600000|2025-01-30 20:40:00|313.64|311.76|312.54|310.66|314.02|312.14|312.54|310.66|662
1738269900000|2025-01-30 20:45:00|312.6|310.72|313.81|311.93|313.88|312|312.53|310.65|621
1738270200000|2025-01-30 20:50:00|313.84|311.96|313.08|311.2|313.95|312.07|312.84|310.96|609
1738270500000|2025-01-30 20:55:00|313.09|311.21|312.93|311.05|313.6|311.72|312.76|310.88|657
1738270800000|2025-01-30 21:00:00|312.91|311.03|313.63|311.75|313.74|311.86|312.91|311.03|512
1738271100000|2025-01-30 21:05:00|313.62|311.74|313.35|311.47|313.8|311.92|313.06|311.18|519
1738271400000|2025-01-30 21:10:00|313.31|311.43|313.11|311.23|313.59|311.71|312.89|311.01|567
1738271700000|2025-01-30 21:15:00|313.13|311.25|313.81|311.93|313.91|312.03|312.98|311.1|406
1738272000000|2025-01-30 21:20:00|313.82|311.94|313.7|311.82|313.96|312.08|313.49|311.61|440
1738272300000|2025-01-30 21:25:00|313.71|311.83|313.63|311.75|313.79|311.91|313.39|311.51|324
1738272600000|2025-01-30 21:30:00|313.61|311.73|313.59|311.71|313.92|312.04|313.36|311.48|508
1738272900000|2025-01-30 21:35:00|313.64|311.76|313.99|312.11|314.1|312.22|313.52|311.64|361
1738273200000|2025-01-30 21:40:00|314|312.12|314.05|312.17|314.2|312.32|313.96|312.08|169
1738273500000|2025-01-30 21:45:00|314.03|312.15|313.34|311.46|314.14|312.26|313.26|311.38|432
1738273800000|2025-01-30 21:50:00|313.29|311.41|313.72|311.84|313.72|311.84|313.22|311.34|441
1738274100000|2025-01-30 21:55:00|313.74|311.86|313.77|311.89|313.99|312.11|313.61|311.73|369
1738274400000|2025-01-30 22:00:00|313.76|311.88|313.12|311.24|313.8|311.92|313.1|311.22|277
1738274700000|2025-01-30 22:05:00|313.11|311.23|313.25|311.37|313.39|311.51|313.11|311.23|161
1738275000000|2025-01-30 22:10:00|313.26|311.38|313.88|312|313.88|312|313.16|311.28|179
1738275300000|2025-01-30 22:15:00|313.89|312.01|314.02|312.14|314.27|312.39|313.75|311.87|305
1738275600000|2025-01-30 22:20:00|314.01|312.13|314.44|312.56|314.45|312.57|313.78|311.9|217
1738275900000|2025-01-30 22:25:00|314.42|312.54|314.13|312.25|314.57|312.69|314.03|312.15|187
1738276200000|2025-01-30 22:30:00|314.14|312.26|314.63|312.75|314.7|312.82|314.14|312.26|165
1738276500000|2025-01-30 22:35:00|314.62|312.74|314.88|313|314.88|313|314.61|312.73|145
1738276800000|2025-01-30 22:40:00|314.87|312.99|314.97|313.09|314.97|313.09|314.47|312.59|276
1738277100000|2025-01-30 22:45:00|314.96|313.08|314.6|312.72|315.18|313.3|314.6|312.72|228
1738277400000|2025-01-30 22:50:00|314.57|312.69|314.23|312.35|314.65|312.77|314.16|312.28|255
1738277700000|2025-01-30 22:55:00|314.24|312.36|314.48|312.6|314.74|312.86|314.23|312.35|278
1738278000000|2025-01-30 23:00:00|314.49|312.61|314.87|312.99|314.97|313.09|314.35|312.47|440
1738278300000|2025-01-30 23:05:00|314.85|312.97|315.1|313.22|315.41|313.53|314.68|312.8|414
1738278600000|2025-01-30 23:10:00|315.13|313.25|314.93|313.05|315.36|313.48|314.83|312.95|486
1738278900000|2025-01-30 23:15:00|314.94|313.06|315.85|313.97|315.87|313.99|314.91|313.03|412
1738279200000|2025-01-30 23:20:00|315.82|313.94|315.92|314.04|316.3|314.42|315.7|313.82|287
1738279500000|2025-01-30 23:25:00|315.91|314.03|316.04|314.16|316.13|314.25|315.84|313.96|332
1738279800000|2025-01-30 23:30:00|316.06|314.18|315.3|313.42|316.1|314.22|315.22|313.34|504
1738280100000|2025-01-30 23:35:00|315.31|313.43|315.01|313.13|315.71|313.83|314.93|313.05|394
1738280400000|2025-01-30 23:40:00|315.02|313.14|315.16|313.28|315.38|313.5|315.01|313.13|322
1738280700000|2025-01-30 23:45:00|315.15|313.27|314.57|312.69|315.17|313.29|314.4|312.52|404
1738281000000|2025-01-30 23:50:00|314.56|312.68|313.97|312.09|314.8|312.92|313.88|312|328
1738281300000|2025-01-30 23:55:00|313.98|312.1|313.76|311.88|314.14|312.26|313.74|311.86|242
1738281600000|2025-01-31 00:00:00|313.81|311.93|314.27|312.39|314.28|312.4|313.75|311.87|384
1738281900000|2025-01-31 00:05:00|314.26|312.38|312.53|310.65|314.26|312.38|312.44|310.56|453
1738282200000|2025-01-31 00:10:00|312.56|310.68|312.29|310.41|312.9|311.02|312.06|310.18|506
1738282500000|2025-01-31 00:15:00|312.27|310.39|312.67|310.79|312.79|310.91|311.97|310.09|533
1738282800000|2025-01-31 00:20:00|312.66|310.78|313.38|311.5|313.38|311.5|312.4|310.52|450
1738283100000|2025-01-31 00:25:00|313.41|311.53|313.21|311.33|313.54|311.66|312.88|311|403
1738283400000|2025-01-31 00:30:00|313.2|311.32|312.51|310.63|313.24|311.36|312.32|310.44|404
1738283700000|2025-01-31 00:35:00|312.5|310.62|312.58|310.7|313.16|311.28|312.39|310.51|442
1738284000000|2025-01-31 00:40:00|312.57|310.69|312.59|310.71|312.9|311.02|312.53|310.65|398
1738284300000|2025-01-31 00:45:00|312.58|310.7|312.23|310.35|312.72|310.84|311.95|310.07|469
1738284600000|2025-01-31 00:50:00|312.22|310.34|312.19|310.31|312.38|310.5|311.82|309.94|387
1738284900000|2025-01-31 00:55:00|312.2|310.32|311.92|310.04|312.2|310.32|311.63|309.75|349
1738285200000|2025-01-31 01:00:00|311.91|310.03|312.16|310.28|312.33|310.45|311.54|309.66|392
1738285500000|2025-01-31 01:05:00|312.15|310.27|312|310.12|312.45|310.57|311.94|310.06|403
1738285800000|2025-01-31 01:10:00|311.99|310.11|312.39|310.51|312.47|310.59|311.74|309.86|379
1738286100000|2025-01-31 01:15:00|312.4|310.52|311.49|309.61|312.48|310.6|311.49|309.61|364
1738286400000|2025-01-31 01:20:00|311.42|309.54|311.51|309.63|311.77|309.89|311.29|309.41|385
1738286700000|2025-01-31 01:25:00|311.52|309.64|311.47|309.59|311.53|309.65|311.18|309.3|353
1738287000000|2025-01-31 01:30:00|311.48|309.6|311.78|309.9|311.95|310.07|311.48|309.6|358
1738287300000|2025-01-31 01:35:00|311.79|309.91|311.78|309.9|312.08|310.2|311.49|309.61|359
1738287600000|2025-01-31 01:40:00|311.79|309.91|311.57|309.69|311.91|310.03|311.57|309.69|326
1738287900000|2025-01-31 01:45:00|311.55|309.67|311.41|309.53|311.69|309.81|311.01|309.13|371
1738288200000|2025-01-31 01:50:00|311.42|309.54|311.54|309.66|311.61|309.73|311.22|309.34|396
1738288500000|2025-01-31 01:55:00|311.52|309.64|311.61|309.73|311.68|309.8|311.34|309.46|313
1738288800000|2025-01-31 02:00:00|311.62|309.74|311.52|309.64|311.81|309.93|311.31|309.43|376
1738289100000|2025-01-31 02:05:00|311.51|309.63|311.72|309.84|311.92|310.04|311.19|309.31|372
1738289400000|2025-01-31 02:10:00|311.75|309.87|311.62|309.74|311.94|310.06|311.62|309.74|271
1738289700000|2025-01-31 02:15:00|311.63|309.75|311.29|309.41|311.68|309.8|311.25|309.37|235
1738290000000|2025-01-31 02:20:00|311.3|309.42|310.94|309.06|311.3|309.42|310.94|309.06|303
1738290300000|2025-01-31 02:25:00|310.95|309.07|310.75|308.87|311.08|309.2|310.54|308.66|419
1738290600000|2025-01-31 02:30:00|310.76|308.88|310.87|308.99|310.89|309.01|310.63|308.75|465
1738290900000|2025-01-31 02:35:00|310.86|308.98|310.77|308.89|311.18|309.3|310.74|308.86|416
1738291200000|2025-01-31 02:40:00|310.75|308.87|311.12|309.24|311.43|309.55|310.75|308.87|358
1738291500000|2025-01-31 02:45:00|311.1|309.22|310.95|309.07|311.36|309.48|310.88|309|405
1738291800000|2025-01-31 02:50:00|310.96|309.08|310.97|309.09|311.17|309.29|310.93|309.05|382
1738292100000|2025-01-31 02:55:00|310.96|309.08|311.01|309.13|311.39|309.51|310.92|309.04|373
1738292400000|2025-01-31 03:00:00|310.97|309.09|310.7|308.82|310.98|309.1|310.56|308.68|241
1738292700000|2025-01-31 03:05:00|310.71|308.83|309.99|308.11|310.8|308.92|309.92|308.04|281
1738293000000|2025-01-31 03:10:00|309.98|308.1|310.25|308.37|310.4|308.52|309.55|307.67|488
1738293300000|2025-01-31 03:15:00|310.26|308.38|309.65|307.77|310.37|308.49|309.6|307.72|254
1738293600000|2025-01-31 03:20:00|309.66|307.78|310|308.12|310.06|308.18|309.62|307.74|253
1738293900000|2025-01-31 03:25:00|309.99|308.11|309.64|307.76|309.99|308.11|309.49|307.61|150
1738294200000|2025-01-31 03:30:00|309.65|307.77|309.17|307.29|309.75|307.87|309.16|307.28|265
1738294500000|2025-01-31 03:35:00|309.19|307.31|310.27|308.39|310.29|308.41|309.14|307.26|428
1738294800000|2025-01-31 03:40:00|310.26|308.38|310.04|308.16|310.28|308.4|310.01|308.13|140
1738295100000|2025-01-31 03:45:00|310.03|308.15|310.36|308.48|310.36|308.48|310|308.12|291
1738295400000|2025-01-31 03:50:00|310.35|308.47|310.25|308.37|310.41|308.53|310.12|308.24|268
1738295700000|2025-01-31 03:55:00|310.2|308.32|310.25|308.37|310.34|308.46|310.12|308.24|199
1738296000000|2025-01-31 04:00:00|310.26|308.38|309.66|307.78|310.26|308.38|309.64|307.76|124
1738296300000|2025-01-31 04:05:00|309.69|307.81|309.44|307.56|309.89|308.01|308.95|307.07|283
1738296600000|2025-01-31 04:10:00|309.45|307.57|309|307.12|309.47|307.59|308.98|307.1|358
1738296900000|2025-01-31 04:15:00|309.02|307.14|309.12|307.24|309.12|307.24|308.63|306.75|257
1738297200000|2025-01-31 04:20:00|309.11|307.23|309.26|307.38|309.48|307.6|309.06|307.18|292
1738297500000|2025-01-31 04:25:00|309.25|307.37|309.66|307.78|309.67|307.79|309.24|307.36|249
1738297800000|2025-01-31 04:30:00|309.67|307.79|309.33|307.45|309.7|307.82|309.33|307.45|337
1738298100000|2025-01-31 04:35:00|309.34|307.46|309.13|307.25|309.36|307.48|309.09|307.21|299
1738298400000|2025-01-31 04:40:00|309.14|307.26|308.97|307.09|309.34|307.46|308.92|307.04|210
1738298700000|2025-01-31 04:45:00|308.96|307.08|308.9|307.02|309.01|307.13|308.76|306.88|272
1738299000000|2025-01-31 04:50:00|308.91|307.03|308.37|306.49|308.91|307.03|308.35|306.47|319
1738299300000|2025-01-31 04:55:00|308.38|306.5|308.55|306.67|308.6|306.72|308.27|306.39|280
1738299600000|2025-01-31 05:00:00|308.56|306.68|308.88|307|308.9|307.02|308.5|306.62|260
1738299900000|2025-01-31 05:05:00|308.91|307.03|309.25|307.37|309.29|307.41|308.82|306.94|190
1738300200000|2025-01-31 05:10:00|309.24|307.36|309.57|307.69|309.75|307.87|309.24|307.36|208
1738300500000|2025-01-31 05:15:00|309.58|307.7|309.83|307.95|309.92|308.04|309.54|307.66|239
1738300800000|2025-01-31 05:20:00|309.82|307.94|309.42|307.54|309.92|308.04|309.36|307.48|254
1738301100000|2025-01-31 05:25:00|309.43|307.55|309.33|307.45|309.52|307.64|309.21|307.33|211
1738301400000|2025-01-31 05:30:00|309.34|307.46|309.3|307.42|309.43|307.55|309|307.12|282
1738301700000|2025-01-31 05:35:00|309.29|307.41|309.24|307.36|309.61|307.73|309.19|307.31|309
1738302000000|2025-01-31 05:40:00|309.25|307.37|309.51|307.63|309.52|307.64|309.23|307.35|419
1738302300000|2025-01-31 05:45:00|309.49|307.61|309.33|307.45|309.58|307.7|309.16|307.28|299
1738302600000|2025-01-31 05:50:00|309.34|307.46|309.62|307.74|309.64|307.76|309.31|307.43|253
1738302900000|2025-01-31 05:55:00|309.61|307.73|309.75|307.87|309.78|307.9|309.6|307.72|151
1738303200000|2025-01-31 06:00:00|309.74|307.86|310|308.12|310.04|308.16|309.5|307.62|330
1738303500000|2025-01-31 06:05:00|310.01|308.13|310.4|308.52|310.48|308.6|309.99|308.11|175
1738303800000|2025-01-31 06:10:00|310.39|308.51|310.31|308.43|310.43|308.55|310.19|308.31|257
1738304100000|2025-01-31 06:15:00|310.3|308.42|310.19|308.31|310.43|308.55|310.17|308.29|303
1738304400000|2025-01-31 06:20:00|310.18|308.3|310.25|308.37|310.36|308.48|310.13|308.25|207
1738304700000|2025-01-31 06:25:00|310.2|308.32|310.57|308.69|310.57|308.69|310.13|308.25|193
1738305000000|2025-01-31 06:30:00|310.56|308.68|310.46|308.58|310.76|308.88|310.43|308.55|266
1738305300000|2025-01-31 06:35:00|310.45|308.57|310.23|308.35|310.51|308.63|309.9|308.02|287
1738305600000|2025-01-31 06:40:00|310.24|308.36|310.22|308.34|310.44|308.56|310.2|308.32|262
1738305900000|2025-01-31 06:45:00|310.25|308.37|310.14|308.26|310.42|308.54|310.07|308.19|214
1738306200000|2025-01-31 06:50:00|310.15|308.27|309.93|308.05|310.17|308.29|309.8|307.92|195
1738306500000|2025-01-31 06:55:00|309.86|307.98|309.92|308.04|309.93|308.05|309.73|307.85|63
1738306800000|2025-01-31 07:00:00|309.96|308.08|309.73|307.85|310|308.12|309.63|307.75|94
1738307100000|2025-01-31 07:05:00|309.75|307.87|310.24|308.36|310.24|308.36|309.71|307.83|138
1738307400000|2025-01-31 07:10:00|310.25|308.37|310.1|308.22|310.32|308.44|310.07|308.19|242
1738307700000|2025-01-31 07:15:00|310.12|308.24|310.3|308.42|310.39|308.51|310.12|308.24|233
1738308000000|2025-01-31 07:20:00|310.28|308.4|310.11|308.23|310.28|308.4|309.86|307.98|320
1738308300000|2025-01-31 07:25:00|310.12|308.24|309.69|307.81|310.14|308.26|309.69|307.81|174
1738308600000|2025-01-31 07:30:00|309.68|307.8|309.22|307.34|309.74|307.86|309.22|307.34|331
1738308900000|2025-01-31 07:35:00|309.23|307.35|308.91|307.03|309.23|307.35|308.82|306.94|370
1738309200000|2025-01-31 07:40:00|308.9|307.02|308.85|306.97|309.1|307.22|308.76|306.88|375
1738309500000|2025-01-31 07:45:00|308.84|306.96|308.33|306.45|308.87|306.99|308.29|306.41|190
1738309800000|2025-01-31 07:50:00|308.32|306.44|308.12|306.24|308.39|306.51|307.99|306.11|227
1738310100000|2025-01-31 07:55:00|308.13|306.25|308.98|307.1|309.17|307.29|308.12|306.24|241
1738310400000|2025-01-31 08:00:00|308.96|307.08|308.78|306.9|309.2|307.32|308.62|306.74|309
1738310700000|2025-01-31 08:05:00|308.77|306.89|308.65|306.77|308.89|307.01|308.61|306.73|343
1738311000000|2025-01-31 08:10:00|308.69|306.81|308.26|306.38|308.69|306.81|308.18|306.3|184
1738311300000|2025-01-31 08:15:00|308.24|306.36|308.63|306.75|308.64|306.76|308.1|306.22|392
1738311600000|2025-01-31 08:20:00|308.62|306.74|308.1|306.22|308.64|306.76|308.02|306.14|331
1738311900000|2025-01-31 08:25:00|308.04|306.16|307.56|305.68|308.04|306.16|307.38|305.5|188
1738312200000|2025-01-31 08:30:00|307.57|305.69|307.9|306.02|308.03|306.15|307.22|305.34|367
1738312500000|2025-01-31 08:35:00|307.89|306.01|307.4|305.52|307.93|306.05|307.25|305.37|394
1738312800000|2025-01-31 08:40:00|307.41|305.53|307.26|305.38|307.44|305.56|307.02|305.14|237
1738313100000|2025-01-31 08:45:00|307.28|305.4|307.08|305.2|307.48|305.6|306.98|305.1|433
1738313400000|2025-01-31 08:50:00|307.07|305.19|307.07|305.19|307.13|305.25|306.83|304.95|399
1738313700000|2025-01-31 08:55:00|307.04|305.16|307.42|305.54|307.61|305.73|306.99|305.11|321
1738314000000|2025-01-31 09:00:00|307.46|305.58|308.06|306.18|308.07|306.19|307.3|305.42|305
1738314300000|2025-01-31 09:05:00|308.05|306.17|307.91|306.03|308.12|306.24|307.78|305.9|382
1738314600000|2025-01-31 09:10:00|307.89|306.01|307.78|305.9|307.97|306.09|307.55|305.67|314
1738314900000|2025-01-31 09:15:00|307.74|305.86|307.78|305.9|307.94|306.06|307.5|305.62|223
1738315200000|2025-01-31 09:20:00|307.79|305.91|308.28|306.4|308.28|306.4|307.57|305.69|268
1738315500000|2025-01-31 09:25:00|308.29|306.41|308.32|306.44|308.48|306.6|308.22|306.34|369
1738315800000|2025-01-31 09:30:00|308.31|306.43|308.81|306.93|308.94|307.06|308.14|306.26|435
1738316100000|2025-01-31 09:35:00|308.83|306.95|308.76|306.88|308.9|307.02|308.45|306.57|324
1738316400000|2025-01-31 09:40:00|308.75|306.87|308.76|306.88|308.91|307.03|308.64|306.76|237
1738316700000|2025-01-31 09:45:00|308.74|306.86|308.48|306.6|308.74|306.86|308.39|306.51|166
1738317000000|2025-01-31 09:50:00|308.47|306.59|308.88|307|308.91|307.03|308.27|306.39|208
1738317300000|2025-01-31 09:55:00|308.89|307.01|309.03|307.15|309.04|307.16|308.82|306.94|274
1738317600000|2025-01-31 10:00:00|309.04|307.16|308.88|307|309.04|307.16|308.63|306.75|192
1738317900000|2025-01-31 10:05:00|308.92|307.04|308.79|306.91|308.93|307.05|308.66|306.78|267
1738318200000|2025-01-31 10:10:00|308.76|306.88|308.54|306.66|308.77|306.89|308.47|306.59|232
1738318500000|2025-01-31 10:15:00|308.53|306.65|308.46|306.58|308.91|307.03|308.39|306.51|274
1738318800000|2025-01-31 10:20:00|308.44|306.56|308.43|306.55|308.44|306.56|308.11|306.23|250
1738319100000|2025-01-31 10:25:00|308.42|306.54|308.22|306.34|308.45|306.57|308.19|306.31|201
1738319400000|2025-01-31 10:30:00|308.23|306.35|308.12|306.24|308.29|306.41|308.03|306.15|205
1738319700000|2025-01-31 10:35:00|308.14|306.26|308.71|306.83|308.86|306.98|308.13|306.25|272
1738320000000|2025-01-31 10:40:00|308.73|306.85|308.87|306.99|308.88|307|308.53|306.65|323
1738320300000|2025-01-31 10:45:00|308.88|307|309.23|307.35|309.24|307.36|308.7|306.82|237
1738320600000|2025-01-31 10:50:00|309.22|307.34|309.16|307.28|309.24|307.36|309.01|307.13|224
1738320900000|2025-01-31 10:55:00|309.15|307.27|308.79|306.91|309.15|307.27|308.73|306.85|186
1738321200000|2025-01-31 11:00:00|308.78|306.9|308.51|306.63|308.8|306.92|308.51|306.63|286
1738321500000|2025-01-31 11:05:00|308.53|306.65|309.7|307.82|309.7|307.82|308.49|306.61|303
1738321800000|2025-01-31 11:10:00|309.68|307.8|310.47|308.59|310.51|308.63|309.54|307.66|317
1738322100000|2025-01-31 11:15:00|310.46|308.58|310.62|308.74|310.8|308.92|310.16|308.28|423
1738322400000|2025-01-31 11:20:00|310.63|308.75|310.92|309.04|310.97|309.09|310.13|308.25|499
1738322700000|2025-01-31 11:25:00|310.88|309|310.91|309.03|311.08|309.2|310.68|308.8|345
1738323000000|2025-01-31 11:30:00|310.92|309.04|310.49|308.61|310.92|309.04|310.38|308.5|386
1738323300000|2025-01-31 11:35:00|310.48|308.6|310.68|308.8|310.91|309.03|310.27|308.39|401
1738323600000|2025-01-31 11:40:00|310.69|308.81|310.48|308.6|310.75|308.87|310.38|308.5|396
1738323900000|2025-01-31 11:45:00|310.49|308.61|310.04|308.16|310.6|308.72|309.85|307.97|522
1738324200000|2025-01-31 11:50:00|310.03|308.15|310.21|308.33|310.29|308.41|309.76|307.88|366
1738324500000|2025-01-31 11:55:00|310.2|308.32|310.79|308.91|310.99|309.11|310.18|308.3|333
1738324800000|2025-01-31 12:00:00|310.82|308.94|309.98|308.1|310.94|309.06|309.82|307.94|347
1738325100000|2025-01-31 12:05:00|309.97|308.09|310.31|308.43|310.37|308.49|309.94|308.06|483
1738325400000|2025-01-31 12:10:00|310.36|308.48|310.39|308.51|310.57|308.69|310.19|308.31|323
1738325700000|2025-01-31 12:15:00|310.38|308.5|310.85|308.97|310.88|309|310.24|308.36|231
1738326000000|2025-01-31 12:20:00|310.86|308.98|311.98|310.1|312.05|310.17|310.77|308.89|410
1738326300000|2025-01-31 12:25:00|311.97|310.09|311.08|309.2|312.03|310.15|311.02|309.14|413
1738326600000|2025-01-31 12:30:00|311.14|309.26|310.95|309.07|311.14|309.26|310.59|308.71|298
1738326900000|2025-01-31 12:35:00|310.96|309.08|310.19|308.31|311.06|309.18|310|308.12|324
1738327200000|2025-01-31 12:40:00|310.2|308.32|310.09|308.21|310.3|308.42|309.79|307.91|393
1738327500000|2025-01-31 12:45:00|310.06|308.18|310.34|308.46|310.46|308.58|310.05|308.17|417
1738327800000|2025-01-31 12:50:00|310.33|308.45|310.54|308.66|310.65|308.77|310.32|308.44|411
1738328100000|2025-01-31 12:55:00|310.55|308.67|310.49|308.61|310.89|309.01|310.39|308.51|364
1738328400000|2025-01-31 13:00:00|310.5|308.62|310.94|309.06|311.03|309.15|310.48|308.6|393
1738328700000|2025-01-31 13:05:00|310.95|309.07|311.43|309.55|311.49|309.61|310.86|308.98|483
1738329000000|2025-01-31 13:10:00|311.42|309.54|311.25|309.37|311.64|309.76|311.25|309.37|509
1738329300000|2025-01-31 13:15:00|311.33|309.45|310.94|309.06|311.51|309.63|310.83|308.95|310
1738329600000|2025-01-31 13:20:00|310.93|309.05|311.33|309.45|311.37|309.49|310.73|308.85|406
1738329900000|2025-01-31 13:25:00|311.34|309.46|311.25|309.37|311.6|309.72|311.01|309.13|276
1738330200000|2025-01-31 13:30:00|311.23|309.35|310.86|308.98|311.62|309.74|310.58|308.7|512
1738330500000|2025-01-31 13:35:00|310.87|308.99|311.01|309.13|311.03|309.15|310.27|308.39|442
1738330800000|2025-01-31 13:40:00|310.98|309.1|310.65|308.77|311.01|309.13|310.57|308.69|439
1738331100000|2025-01-31 13:45:00|310.66|308.78|310.89|309.01|311.01|309.13|310.29|308.41|357
1738331400000|2025-01-31 13:50:00|310.9|309.02|310.47|308.59|311.02|309.14|310.39|308.51|384
1738331700000|2025-01-31 13:55:00|310.49|308.61|310.48|308.6|310.58|308.7|310.26|308.38|428
1738332000000|2025-01-31 14:00:00|310.47|308.59|310.38|308.5|310.67|308.79|310.29|308.41|588
1738332300000|2025-01-31 14:05:00|310.29|308.41|310.03|308.15|310.29|308.41|309.86|307.98|565
1738332600000|2025-01-31 14:10:00|310.08|308.2|310.53|308.65|310.84|308.96|310.05|308.17|536
1738332900000|2025-01-31 14:15:00|310.51|308.63|310.57|308.69|311.01|309.13|310.41|308.53|438
1738333200000|2025-01-31 14:20:00|310.58|308.7|310.27|308.39|310.94|309.06|310.23|308.35|365
1738333500000|2025-01-31 14:25:00|310.24|308.36|310.39|308.51|310.4|308.52|309.9|308.02|391
1738333800000|2025-01-31 14:30:00|310.38|308.5|309.44|307.56|310.9|309.02|309.39|307.51|503
1738334100000|2025-01-31 14:35:00|309.45|307.57|309.22|307.34|309.47|307.59|308.93|307.05|589
1738334400000|2025-01-31 14:40:00|309.23|307.35|309.38|307.5|309.63|307.75|308.99|307.11|491
1738334700000|2025-01-31 14:45:00|309.39|307.51|308.35|306.47|309.45|307.57|308.35|306.47|460
1738335000000|2025-01-31 14:50:00|308.38|306.5|309.44|307.56|309.48|307.6|308.12|306.24|489
1738335300000|2025-01-31 14:55:00|309.49|307.61|309.25|307.37|309.62|307.74|308.96|307.08|431
1738335600000|2025-01-31 15:00:00|309.26|307.38|309.77|307.89|310.19|308.31|309.26|307.38|392
1738335900000|2025-01-31 15:05:00|309.76|307.88|309.44|307.56|309.93|308.05|309.27|307.39|503
1738336200000|2025-01-31 15:10:00|309.43|307.55|310.01|308.13|310.22|308.34|309.41|307.53|602
1738336500000|2025-01-31 15:15:00|310|308.12|309.75|307.87|310.4|308.52|309.7|307.82|588
1738336800000|2025-01-31 15:20:00|309.8|307.92|310.77|308.89|311.09|309.21|309.63|307.75|698
1738337100000|2025-01-31 15:25:00|310.78|308.9|311.05|309.17|311.14|309.26|310.42|308.54|565
1738337400000|2025-01-31 15:30:00|311.07|309.19|311.51|309.63|311.63|309.75|310.83|308.95|521
1738337700000|2025-01-31 15:35:00|311.52|309.64|312.33|310.45|312.41|310.53|311.37|309.49|547
1738338000000|2025-01-31 15:40:00|312.29|310.41|311.73|309.85|312.32|310.44|311.64|309.76|565
1738338300000|2025-01-31 15:45:00|311.72|309.84|312.1|310.22|312.18|310.3|311.58|309.7|642
1738338600000|2025-01-31 15:50:00|312.12|310.24|311.71|309.83|312.23|310.35|311.6|309.72|577
1738338900000|2025-01-31 15:55:00|311.7|309.82|310.88|309|312.06|310.18|310.86|308.98|472
1738339200000|2025-01-31 16:00:00|310.9|309.02|310.9|309.02|311.38|309.5|310.83|308.95|591
1738339500000|2025-01-31 16:05:00|310.89|309.01|310.49|308.61|311.07|309.19|310.28|308.4|529
1738339800000|2025-01-31 16:10:00|310.5|308.62|310.1|308.22|310.64|308.76|309.91|308.03|450
1738340100000|2025-01-31 16:15:00|310.12|308.24|309.75|307.87|310.19|308.31|309.49|307.61|418
1738340400000|2025-01-31 16:20:00|309.79|307.91|310.03|308.15|310.14|308.26|309.59|307.71|459
1738340700000|2025-01-31 16:25:00|310.09|308.21|308.92|307.04|310.34|308.46|308.88|307|422
1738341000000|2025-01-31 16:30:00|308.93|307.05|309.92|308.04|310.01|308.13|308.92|307.04|431
1738341300000|2025-01-31 16:35:00|309.95|308.07|309.55|307.67|309.95|308.07|309.53|307.65|380
1738341600000|2025-01-31 16:40:00|309.52|307.64|309.74|307.86|309.82|307.94|309.51|307.63|422
1738341900000|2025-01-31 16:45:00|309.73|307.85|310.08|308.2|310.1|308.22|309.59|307.71|406
1738342200000|2025-01-31 16:50:00|310.09|308.21|310.27|308.39|310.27|308.39|309.95|308.07|349
1738342500000|2025-01-31 16:55:00|310.26|308.38|310|308.12|310.32|308.44|309.93|308.05|402
1738342800000|2025-01-31 17:00:00|310.01|308.13|309.72|307.84|310.08|308.2|309.69|307.81|301
1738343100000|2025-01-31 17:05:00|309.64|307.76|309.57|307.69|309.66|307.78|308.96|307.08|523
1738343400000|2025-01-31 17:10:00|309.56|307.68|309.57|307.69|309.75|307.87|309.36|307.48|436
1738343700000|2025-01-31 17:15:00|309.55|307.67|309.27|307.39|309.78|307.9|309.21|307.33|422
1738344000000|2025-01-31 17:20:00|309.28|307.4|309.37|307.49|309.37|307.49|309.01|307.13|431
1738344300000|2025-01-31 17:25:00|309.36|307.48|309.76|307.88|309.87|307.99|309.33|307.45|370
1738344600000|2025-01-31 17:30:00|309.75|307.87|309.35|307.47|309.79|307.91|309.31|307.43|427
1738344900000|2025-01-31 17:35:00|309.36|307.48|309.11|307.23|309.39|307.51|309.03|307.15|354
1738345200000|2025-01-31 17:40:00|309.12|307.24|309|307.12|309.13|307.25|308.81|306.93|301
1738345500000|2025-01-31 17:45:00|309.01|307.13|309.16|307.28|309.38|307.5|308.96|307.08|433
1738345800000|2025-01-31 17:50:00|309.15|307.27|308.8|306.92|309.22|307.34|308.72|306.84|323
1738346100000|2025-01-31 17:55:00|308.87|306.99|308.6|306.72|308.96|307.08|308.53|306.65|242
1738346400000|2025-01-31 18:00:00|308.68|306.8|308.29|306.41|308.68|306.8|308.15|306.27|232
1738346700000|2025-01-31 18:05:00|308.21|306.33|308.14|306.26|308.39|306.51|308.04|306.16|191
1738347000000|2025-01-31 18:10:00|308.15|306.27|308.7|306.82|308.75|306.87|308.12|306.24|339
1738347300000|2025-01-31 18:15:00|308.72|306.84|308.04|306.16|308.98|307.1|307.91|306.03|319
1738347600000|2025-01-31 18:20:00|307.93|306.05|307.63|305.75|307.93|306.05|306.98|305.1|555
1738347900000|2025-01-31 18:25:00|307.62|305.74|306.68|304.8|307.62|305.74|306.68|304.8|500
1738348200000|2025-01-31 18:30:00|306.7|304.82|305.05|303.17|306.7|304.82|305.01|303.13|474
1738348500000|2025-01-31 18:35:00|305.06|303.18|304.67|302.79|305.06|303.18|303.15|301.27|669
1738348800000|2025-01-31 18:40:00|304.71|302.83|303.58|301.7|304.94|303.06|303.4|301.52|615
1738349100000|2025-01-31 18:45:00|303.57|301.69|303.47|301.59|304.36|302.48|302.48|300.6|549
1738349400000|2025-01-31 18:50:00|303.46|301.58|303.62|301.74|303.82|301.94|302.43|300.55|594
1738349700000|2025-01-31 18:55:00|303.61|301.73|304.15|302.27|304.44|302.56|303.43|301.55|596
1738350000000|2025-01-31 19:00:00|304.13|302.25|305.69|303.81|305.69|303.81|303.91|302.03|584
1738350300000|2025-01-31 19:05:00|305.66|303.78|304.82|302.94|305.69|303.81|304.57|302.69|630
1738350600000|2025-01-31 19:10:00|304.84|302.96|305.27|303.39|305.54|303.66|304.45|302.57|633
1738350900000|2025-01-31 19:15:00|305.24|303.36|305.62|303.74|305.99|304.11|305.23|303.35|609
1738351200000|2025-01-31 19:20:00|305.63|303.75|305.36|303.48|305.69|303.81|304.56|302.68|695
1738351500000|2025-01-31 19:25:00|305.32|303.44|304.53|302.65|305.71|303.83|304.39|302.51|657
1738351800000|2025-01-31 19:30:00|304.52|302.64|305.11|303.23|305.37|303.49|304.43|302.55|890
1738352100000|2025-01-31 19:35:00|305.13|303.25|304.69|302.81|305.13|303.25|304.47|302.59|707
1738352400000|2025-01-31 19:40:00|304.68|302.8|304.54|302.66|305.4|303.52|304.36|302.48|694
1738352700000|2025-01-31 19:45:00|304.53|302.65|303.58|301.7|304.58|302.7|303.25|301.37|691
1738353000000|2025-01-31 19:50:00|303.6|301.72|303.9|302.02|303.9|302.02|303.26|301.38|597
1738353300000|2025-01-31 19:55:00|303.83|301.95|304.21|302.33|304.77|302.89|303.78|301.9|653
1738353600000|2025-01-31 20:00:00|304.19|302.31|303.36|301.48|304.19|302.31|303.23|301.35|683
1738353900000|2025-01-31 20:05:00|303.45|301.57|303.02|301.14|303.91|302.03|302.94|301.06|642
1738354200000|2025-01-31 20:10:00|303.04|301.16|302.64|300.76|303.59|301.71|302.59|300.71|592
1738354500000|2025-01-31 20:15:00|302.7|300.82|302.87|300.99|303.28|301.4|302.14|300.26|683
1738354800000|2025-01-31 20:20:00|302.9|301.02|301.38|299.5|303.06|301.18|301.16|299.28|634
1738355100000|2025-01-31 20:25:00|301.43|299.55|301.8|299.92|301.99|300.11|301.13|299.25|640
1738355400000|2025-01-31 20:30:00|301.77|299.89|302.99|301.11|303.07|301.19|301.38|299.5|695
1738355700000|2025-01-31 20:35:00|303.05|301.17|303.08|301.2|303.3|301.42|302.49|300.61|712
1738356000000|2025-01-31 20:40:00|303.03|301.15|303.32|301.44|303.92|302.04|302.92|301.04|557
1738356300000|2025-01-31 20:45:00|303.27|301.39|303.44|301.56|303.7|301.82|302.92|301.04|684
1738356600000|2025-01-31 20:50:00|303.45|301.57|302.64|300.76|303.73|301.85|302.51|300.63|722
1738356900000|2025-01-31 20:55:00|302.76|300.88|302.89|301.01|303.01|301.13|302.51|300.63|638
1738357200000|2025-01-31 21:00:00|302.75|300.87|303.38|301.5|303.44|301.56|302.4|300.52|534
1738357500000|2025-01-31 21:05:00|303.33|301.45|302.92|301.04|303.74|301.86|302.8|300.92|623
1738357800000|2025-01-31 21:10:00|302.94|301.06|302.53|300.65|302.94|301.06|302.5|300.62|597
1738358100000|2025-01-31 21:15:00|302.55|300.67|302.05|300.17|302.75|300.87|302|300.12|627
1738358400000|2025-01-31 21:20:00|302.03|300.15|302.38|300.5|302.47|300.59|301.23|299.35|650
1738358700000|2025-01-31 21:25:00|302.45|300.57|302.36|300.48|302.94|301.06|302.24|300.36|560
1738359000000|2025-01-31 21:30:00|302.4|300.52|302.6|300.72|302.73|300.85|302.05|300.17|604
1738359300000|2025-01-31 21:35:00|302.56|300.68|303.36|301.48|303.43|301.55|302.43|300.55|677
1738359600000|2025-01-31 21:40:00|303.34|301.46|303.55|301.67|303.64|301.76|303.13|301.25|622
1738359900000|2025-01-31 21:45:00|303.51|301.63|304.37|302.49|304.51|302.63|303.14|301.26|548
1738360200000|2025-01-31 21:50:00|304.38|302.5|303.98|302.1|304.5|302.62|303.68|301.8|359
1738360500000|2025-01-31 21:55:00|303.99|302.11|304.62|302.74|304.63|302.75|303.9|302.02|215
1738396800000|2025-02-01 08:00:00|303.97|302.09|304.81|302.93|304.81|302.93|303.9|302.02|279
1738397100000|2025-02-01 08:05:00|304.8|302.92|304.34|302.46|304.84|302.96|304.13|302.25|231
1738397400000|2025-02-01 08:10:00|304.33|302.45|303.7|301.82|304.44|302.56|303.7|301.82|345
1738397700000|2025-02-01 08:15:00|303.69|301.81|303.02|301.14|303.78|301.9|302.7|300.82|312
1738398000000|2025-02-01 08:20:00|303.01|301.13|303.16|301.28|303.51|301.63|302.93|301.05|275
1738398300000|2025-02-01 08:25:00|303.15|301.27|303.06|301.18|303.15|301.27|302.53|300.65|340
1738398600000|2025-02-01 08:30:00|303.08|301.2|302.62|300.74|303.08|301.2|302.43|300.55|349
1738398900000|2025-02-01 08:35:00|302.6|300.72|302.58|300.7|302.92|301.04|301.89|300.01|495
1738399200000|2025-02-01 08:40:00|302.57|300.69|303.1|301.22|303.22|301.34|302.28|300.4|339
1738399500000|2025-02-01 08:45:00|303.12|301.24|303.26|301.38|303.42|301.54|302.83|300.95|382
1738399800000|2025-02-01 08:50:00|303.25|301.37|303.73|301.85|303.76|301.88|303.1|301.22|337
1738400100000|2025-02-01 08:55:00|303.74|301.86|303.57|301.69|303.95|302.07|303.57|301.69|323
1738400400000|2025-02-01 09:00:00|303.55|301.67|303.21|301.33|303.57|301.69|303.06|301.18|218
1738400700000|2025-02-01 09:05:00|303.2|301.32|303.24|301.36|303.67|301.79|303.03|301.15|317
1738401000000|2025-02-01 09:10:00|303.25|301.37|302.88|301|303.41|301.53|302.88|301|228
1738401300000|2025-02-01 09:15:00|302.89|301.01|302.7|300.82|303.26|301.38|302.66|300.78|308
1738401600000|2025-02-01 09:20:00|302.71|300.83|303|301.12|303.29|301.41|302.64|300.76|336
1738401900000|2025-02-01 09:25:00|303.02|301.14|301.6|299.72|303.17|301.29|301.06|299.18|319
1738402200000|2025-02-01 09:30:00|301.61|299.73|300.7|298.82|301.78|299.9|299.8|297.92|511
1738402500000|2025-02-01 09:35:00|300.69|298.81|298.08|296.2|300.77|298.89|296.18|294.3|620
1738402800000|2025-02-01 09:40:00|298.05|296.17|298.03|296.15|298.63|296.75|297.9|296.02|497
1738403100000|2025-02-01 09:45:00|298.04|296.16|297.36|295.48|298.16|296.28|297.2|295.32|568
1738403400000|2025-02-01 09:50:00|297.39|295.51|298.03|296.15|298.12|296.24|296.99|295.11|559
1738403700000|2025-02-01 09:55:00|298.02|296.14|298.44|296.56|298.49|296.61|297.88|296|394
1738404000000|2025-02-01 10:00:00|298.45|296.57|299.15|297.27|299.26|297.38|298.33|296.45|503
1738404300000|2025-02-01 10:05:00|299.16|297.28|299.49|297.61|299.49|297.61|299.02|297.14|264
1738404600000|2025-02-01 10:10:00|299.5|297.62|299.12|297.24|299.53|297.65|298.99|297.11|249
1738404900000|2025-02-01 10:15:00|299.13|297.25|298.43|296.55|299.15|297.27|298.17|296.29|310
1738405200000|2025-02-01 10:20:00|298.44|296.56|299.31|297.43|299.32|297.44|298.17|296.29|357
1738405500000|2025-02-01 10:25:00|299.32|297.44|299.22|297.34|299.4|297.52|299.13|297.25|238
1738405800000|2025-02-01 10:30:00|299.23|297.35|299.64|297.76|299.66|297.78|299.17|297.29|260
1738406100000|2025-02-01 10:35:00|299.63|297.75|299.56|297.68|299.98|298.1|299.52|297.64|234
1738406400000|2025-02-01 10:40:00|299.55|297.67|298.9|297.02|299.57|297.69|298.88|297|243
1738406700000|2025-02-01 10:45:00|298.91|297.03|298.48|296.6|299.3|297.42|298.44|296.56|311
1738407000000|2025-02-01 10:50:00|298.49|296.61|298.07|296.19|298.49|296.61|297.52|295.64|366
1738407300000|2025-02-01 10:55:00|298.08|296.2|297.58|295.7|298.28|296.4|297.54|295.66|352
1738407600000|2025-02-01 11:00:00|297.57|295.69|298.16|296.28|298.34|296.46|297.48|295.6|377
1738407900000|2025-02-01 11:05:00|298.17|296.29|298.37|296.49|298.42|296.54|297.99|296.11|438
1738408200000|2025-02-01 11:10:00|298.33|296.45|298.39|296.51|298.64|296.76|298.07|296.19|336
1738408500000|2025-02-01 11:15:00|298.4|296.52|299.18|297.3|299.33|297.45|298.4|296.52|434
1738408800000|2025-02-01 11:20:00|299.2|297.32|298.71|296.83|299.2|297.32|298.34|296.46|329
1738409100000|2025-02-01 11:25:00|298.7|296.82|299.18|297.3|299.28|297.4|298.62|296.74|334
1738409400000|2025-02-01 11:30:00|299.13|297.25|299.47|297.59|299.73|297.85|298.83|296.95|348
1738409700000|2025-02-01 11:35:00|299.48|297.6|299.36|297.48|299.77|297.89|299.36|297.48|306
1738410000000|2025-02-01 11:40:00|299.34|297.46|299.4|297.52|299.51|297.63|299.12|297.24|266
1738410300000|2025-02-01 11:45:00|299.41|297.53|299.58|297.7|299.64|297.76|299.15|297.27|318
1738410600000|2025-02-01 11:50:00|299.59|297.71|299.88|298|300.18|298.3|299.56|297.68|344
1738410900000|2025-02-01 11:55:00|299.87|297.99|300.38|298.5|300.4|298.52|299.8|297.92|275
1738411200000|2025-02-01 12:00:00|300.39|298.51|300.1|298.22|300.39|298.51|299.87|297.99|359
1738411500000|2025-02-01 12:05:00|300.11|298.23|300.04|298.16|300.29|298.41|299.87|297.99|349
1738411800000|2025-02-01 12:10:00|300.03|298.15|299.76|297.88|300.19|298.31|299.76|297.88|225
1738412100000|2025-02-01 12:15:00|299.75|297.87|299.96|298.08|300.14|298.26|299.75|297.87|300
1738412400000|2025-02-01 12:20:00|299.97|298.09|299.97|298.09|300.33|298.45|299.91|298.03|315
1738412700000|2025-02-01 12:25:00|299.99|298.11|300.17|298.29|300.33|298.45|299.99|298.11|259
1738413000000|2025-02-01 12:30:00|300.18|298.3|300.86|298.98|300.93|299.05|300.08|298.2|262
1738413300000|2025-02-01 12:35:00|300.9|299.02|300.99|299.11|301.16|299.28|300.87|298.99|260
1738413600000|2025-02-01 12:40:00|301|299.12|301.29|299.41|301.52|299.64|300.96|299.08|267
1738413900000|2025-02-01 12:45:00|301.28|299.4|301.42|299.54|301.51|299.63|301|299.12|253
1738414200000|2025-02-01 12:50:00|301.43|299.55|301.27|299.39|301.7|299.82|301.25|299.37|213
1738414500000|2025-02-01 12:55:00|301.29|299.41|301.01|299.13|301.29|299.41|300.91|299.03|164
1738414800000|2025-02-01 13:00:00|300.98|299.1|300.83|298.95|301.01|299.13|300.66|298.78|266
1738415100000|2025-02-01 13:05:00|300.84|298.96|300.8|298.92|301.18|299.3|300.78|298.9|302
1738415400000|2025-02-01 13:10:00|300.79|298.91|300.98|299.1|301.12|299.24|300.77|298.89|189
1738415700000|2025-02-01 13:15:00|300.97|299.09|300.81|298.93|300.97|299.09|300.7|298.82|224
1738416000000|2025-02-01 13:20:00|300.8|298.92|300.98|299.1|300.99|299.11|300.69|298.81|201
1738416300000|2025-02-01 13:25:00|300.99|299.11|301.06|299.18|301.19|299.31|300.88|299|178
1738416600000|2025-02-01 13:30:00|301.07|299.19|300.98|299.1|301.1|299.22|300.87|298.99|170
1738416900000|2025-02-01 13:35:00|301.02|299.14|301|299.12|301.1|299.22|300.73|298.85|261
1738417200000|2025-02-01 13:40:00|300.99|299.11|300.22|298.34|301.12|299.24|300.22|298.34|363
1738417500000|2025-02-01 13:45:00|300.23|298.35|299.56|297.68|300.23|298.35|299.3|297.42|463
1738417800000|2025-02-01 13:50:00|299.55|297.67|299.16|297.28|299.57|297.69|298.55|296.67|437
1738418100000|2025-02-01 13:55:00|299.15|297.27|298.61|296.73|299.34|297.46|298.45|296.57|368
1738418400000|2025-02-01 14:00:00|298.58|296.7|299.11|297.23|299.14|297.26|298.17|296.29|470
1738418700000|2025-02-01 14:05:00|299.12|297.24|299.49|297.61|299.65|297.77|298.88|297|343
1738419000000|2025-02-01 14:10:00|299.52|297.64|299.17|297.29|299.78|297.9|299.07|297.19|313
1738419300000|2025-02-01 14:15:00|299.11|297.23|298.63|296.75|299.11|297.23|298.15|296.27|428
1738419600000|2025-02-01 14:20:00|298.64|296.76|298.9|297.02|299.01|297.13|298.33|296.45|422
1738419900000|2025-02-01 14:25:00|298.89|297.01|299.15|297.27|299.26|297.38|298.87|296.99|295
1738420200000|2025-02-01 14:30:00|299.14|297.26|299.45|297.57|299.56|297.68|299.04|297.16|364
1738420500000|2025-02-01 14:35:00|299.44|297.56|299.12|297.24|299.46|297.58|298.95|297.07|380
1738420800000|2025-02-01 14:40:00|299.13|297.25|298.95|297.07|299.39|297.51|298.91|297.03|231
1738421100000|2025-02-01 14:45:00|298.96|297.08|297.77|295.89|299.03|297.15|297.76|295.88|467
1738421400000|2025-02-01 14:50:00|297.78|295.9|297.52|295.64|297.93|296.05|297.11|295.23|430
1738421700000|2025-02-01 14:55:00|297.53|295.65|297.22|295.34|297.53|295.65|297.07|295.19|356
1738422000000|2025-02-01 15:00:00|297.21|295.33|296.42|294.54|297.6|295.72|296.27|294.39|445
1738422300000|2025-02-01 15:05:00|296.41|294.53|297.71|295.83|297.92|296.04|296.27|294.39|480
1738422600000|2025-02-01 15:10:00|297.72|295.84|296.93|295.05|297.72|295.84|296.68|294.8|434
1738422900000|2025-02-01 15:15:00|296.92|295.04|296.15|294.27|297.56|295.68|296.11|294.23|451
1738423200000|2025-02-01 15:20:00|296.14|294.26|297.08|295.2|297.09|295.21|296.12|294.24|469
1738423500000|2025-02-01 15:25:00|297.09|295.21|297.77|295.89|297.78|295.9|296.91|295.03|374
1738423800000|2025-02-01 15:30:00|297.74|295.86|298.26|296.38|298.28|296.4|297.27|295.39|433
1738424100000|2025-02-01 15:35:00|298.25|296.37|298.16|296.28|298.31|296.43|297.89|296.01|348
1738424400000|2025-02-01 15:40:00|298.15|296.27|298.31|296.43|298.48|296.6|298.15|296.27|244
1738424700000|2025-02-01 15:45:00|298.29|296.41|298.58|296.7|298.63|296.75|297.93|296.05|331
1738425000000|2025-02-01 15:50:00|298.57|296.69|298.17|296.29|298.63|296.75|298.12|296.24|308
1738425300000|2025-02-01 15:55:00|298.18|296.3|298.3|296.42|298.31|296.43|297.76|295.88|328
1738425600000|2025-02-01 16:00:00|298.29|296.41|298.4|296.52|298.42|296.54|297.67|295.79|448
1738425900000|2025-02-01 16:05:00|298.39|296.51|299.15|297.27|299.2|297.32|298.15|296.27|411
1738426200000|2025-02-01 16:10:00|299.16|297.28|298.52|296.64|299.26|297.38|298.49|296.61|388
1738426500000|2025-02-01 16:15:00|298.53|296.65|297.61|295.73|298.71|296.83|297.61|295.73|468
1738426800000|2025-02-01 16:20:00|297.6|295.72|298.38|296.5|298.53|296.65|297.59|295.71|427
1738427100000|2025-02-01 16:25:00|298.39|296.51|299.52|297.64|299.54|297.66|298.38|296.5|430
1738427400000|2025-02-01 16:30:00|299.53|297.65|299.2|297.32|299.58|297.7|298.94|297.06|446
1738427700000|2025-02-01 16:35:00|299.21|297.33|299.59|297.71|299.59|297.71|299.06|297.18|457
1738428000000|2025-02-01 16:40:00|299.58|297.7|298.81|296.93|299.64|297.76|298.73|296.85|336
1738428300000|2025-02-01 16:45:00|298.8|296.92|299.12|297.24|299.25|297.37|298.65|296.77|467
1738428600000|2025-02-01 16:50:00|299.11|297.23|298.41|296.53|299.2|297.32|298.21|296.33|387
1738428900000|2025-02-01 16:55:00|298.38|296.5|297.52|295.64|298.39|296.51|297.4|295.52|354
1738429200000|2025-02-01 17:00:00|297.51|295.63|298.32|296.44|298.47|296.59|297.51|295.63|420
1738429500000|2025-02-01 17:05:00|298.31|296.43|298.28|296.4|298.73|296.85|297.97|296.09|388
1738429800000|2025-02-01 17:10:00|298.29|296.41|298.54|296.66|298.69|296.81|298.18|296.3|407
1738430100000|2025-02-01 17:15:00|298.55|296.67|300.28|298.4|300.41|298.53|298.33|296.45|405
1738430400000|2025-02-01 17:20:00|300.29|298.41|300.42|298.54|301.06|299.18|300.28|298.4|319
1738430700000|2025-02-01 17:25:00|300.41|298.53|300.19|298.31|300.41|298.53|300.06|298.18|329
1738431000000|2025-02-01 17:30:00|300.18|298.3|299.82|297.94|300.18|298.3|299.49|297.61|429
1738431300000|2025-02-01 17:35:00|299.85|297.97|300.08|298.2|300.31|298.43|299.74|297.86|356
1738431600000|2025-02-01 17:40:00|300.04|298.16|299.7|297.82|300.12|298.24|299.29|297.41|403
1738431900000|2025-02-01 17:45:00|299.71|297.83|300.12|298.24|300.39|298.51|299.7|297.82|325
1738432200000|2025-02-01 17:50:00|300.13|298.25|300.24|298.36|300.28|298.4|299.81|297.93|293
1738432500000|2025-02-01 17:55:00|300.23|298.35|300.31|298.43|300.33|298.45|300.12|298.24|197
1738432800000|2025-02-01 18:00:00|300.32|298.44|300|298.12|300.42|298.54|299.95|298.07|338
1738433100000|2025-02-01 18:05:00|300.01|298.13|300.36|298.48|300.42|298.54|299.97|298.09|325
1738433400000|2025-02-01 18:10:00|300.37|298.49|300.14|298.26|300.54|298.66|300.07|298.19|356
1738433700000|2025-02-01 18:15:00|300.13|298.25|300.07|298.19|300.15|298.27|299.39|297.51|399
1738434000000|2025-02-01 18:20:00|300.06|298.18|299.39|297.51|300.11|298.23|299.13|297.25|456
1738434300000|2025-02-01 18:25:00|299.4|297.52|299.69|297.81|299.77|297.89|299.22|297.34|419
1738434600000|2025-02-01 18:30:00|299.68|297.8|299.38|297.5|299.96|298.08|299.29|297.41|464
1738434900000|2025-02-01 18:35:00|299.37|297.49|299.09|297.21|299.37|297.49|298.78|296.9|339
1738435200000|2025-02-01 18:40:00|299.11|297.23|299.23|297.35|299.48|297.6|298.98|297.1|334
1738435500000|2025-02-01 18:45:00|299.22|297.34|298.41|296.53|299.62|297.74|298.35|296.47|418
1738435800000|2025-02-01 18:50:00|298.38|296.5|297.92|296.04|298.49|296.61|297.73|295.85|342
1738436100000|2025-02-01 18:55:00|297.91|296.03|297.45|295.57|298.03|296.15|297.33|295.45|427
1738436400000|2025-02-01 19:00:00|297.46|295.58|296.66|294.78|297.64|295.76|296.42|294.54|499
1738436700000|2025-02-01 19:05:00|296.67|294.79|297.13|295.25|297.25|295.37|296.31|294.43|548
1738437000000|2025-02-01 19:10:00|297.12|295.24|296.38|294.5|297.23|295.35|296.33|294.45|367
1738437300000|2025-02-01 19:15:00|296.4|294.52|296.53|294.65|297.19|295.31|296.3|294.42|528
1738437600000|2025-02-01 19:20:00|296.49|294.61|295.65|293.77|296.8|294.92|295.64|293.76|561
1738437900000|2025-02-01 19:25:00|295.64|293.76|295.01|293.13|295.64|293.76|294.74|292.86|625
1738438200000|2025-02-01 19:30:00|294.97|293.09|294.4|292.52|295.02|293.14|294.04|292.16|695
1738438500000|2025-02-01 19:35:00|294.41|292.53|293.53|291.65|294.42|292.54|293.27|291.39|664
1738438800000|2025-02-01 19:40:00|293.54|291.66|293.24|291.36|293.69|291.81|292.83|290.95|600
1738439100000|2025-02-01 19:45:00|293.23|291.35|292.41|290.53|293.23|291.35|291.78|289.9|672
1738439400000|2025-02-01 19:50:00|292.42|290.54|293.79|291.91|293.95|292.07|292.42|290.54|589
1738439700000|2025-02-01 19:55:00|293.78|291.9|294.82|292.94|294.84|292.96|293.52|291.64|430
1738440000000|2025-02-01 20:00:00|294.8|292.92|294.12|292.24|294.8|292.92|293.88|292|556
1738440300000|2025-02-01 20:05:00|294.13|292.25|293.49|291.61|294.25|292.37|292.86|290.98|655
1738440600000|2025-02-01 20:10:00|293.48|291.6|293.87|291.99|294.54|292.66|293.29|291.41|592
1738440900000|2025-02-01 20:15:00|293.86|291.98|292.57|290.69|294.1|292.22|292.57|290.69|750
1738441200000|2025-02-01 20:20:00|292.56|290.68|292|290.12|292.84|290.96|291.35|289.47|754
1738441500000|2025-02-01 20:25:00|291.99|290.11|292.32|290.44|292.69|290.81|291.47|289.59|644
1738441800000|2025-02-01 20:30:00|292.27|290.39|291.37|289.49|292.49|290.61|291.23|289.35|740
1738442100000|2025-02-01 20:35:00|291.39|289.51|290.99|289.11|292.09|290.21|290.94|289.06|597
1738442400000|2025-02-01 20:40:00|291|289.12|293.19|291.31|293.2|291.32|290.96|289.08|706
1738442700000|2025-02-01 20:45:00|293.18|291.3|291.35|289.47|293.2|291.32|291.26|289.38|659
1738443000000|2025-02-01 20:50:00|291.36|289.48|292.6|290.72|292.69|290.81|291.35|289.47|657
1738443300000|2025-02-01 20:55:00|292.58|290.7|293.32|291.44|294.13|292.25|292.32|290.44|584
1738443600000|2025-02-01 21:00:00|293.31|291.43|294.27|292.39|294.29|292.41|292.13|290.25|612
1738443900000|2025-02-01 21:05:00|294.26|292.38|294.8|292.92|294.8|292.92|293.81|291.93|523
1738444200000|2025-02-01 21:10:00|294.79|292.91|295.15|293.27|295.26|293.38|294.67|292.79|411
1738444500000|2025-02-01 21:15:00|295.16|293.28|294.95|293.07|295.37|293.49|294.52|292.64|478
1738444800000|2025-02-01 21:20:00|294.97|293.09|294.81|292.93|295.34|293.46|294.49|292.61|458
1738445100000|2025-02-01 21:25:00|294.79|292.91|294.49|292.61|295.14|293.26|294.45|292.57|380
1738445400000|2025-02-01 21:30:00|294.5|292.62|293.36|291.48|294.53|292.65|293.19|291.31|533
1738445700000|2025-02-01 21:35:00|293.45|291.57|293.67|291.79|294.2|292.32|293.22|291.34|504
1738446000000|2025-02-01 21:40:00|293.66|291.78|293.6|291.72|294.19|292.31|293.34|291.46|521
1738446300000|2025-02-01 21:45:00|293.61|291.73|292.73|290.85|293.72|291.84|292.6|290.72|508
1738446600000|2025-02-01 21:50:00|292.72|290.84|292.32|290.44|293.17|291.29|292.32|290.44|479
1738446900000|2025-02-01 21:55:00|292.28|290.4|292.16|290.28|293.51|291.63|291.83|289.95|481
1738447200000|2025-02-01 22:00:00|292.15|290.27|293.21|291.33|293.21|291.33|291.94|290.06|473
1738447500000|2025-02-01 22:05:00|293.22|291.34|292.59|290.71|293.59|291.71|292.42|290.54|420
1738447800000|2025-02-01 22:10:00|292.55|290.67|291.28|289.4|292.58|290.7|291.27|289.39|392
1738448100000|2025-02-01 22:15:00|291.25|289.37|291.47|289.59|292.04|290.16|291.25|289.37|515
1738448400000|2025-02-01 22:20:00|291.46|289.58|290.09|288.21|291.47|289.59|289.91|288.03|390
1738448700000|2025-02-01 22:25:00|290.08|288.2|289.12|287.24|290.08|288.2|289.03|287.15|434
1738449000000|2025-02-01 22:30:00|289.13|287.25|289.13|287.25|290.33|288.45|287.44|285.56|653
1738449300000|2025-02-01 22:35:00|289.12|287.24|289.43|287.55|289.81|287.93|288.15|286.27|520
1738449600000|2025-02-01 22:40:00|289.46|287.58|291.5|289.62|291.51|289.63|289.46|287.58|412
1738449900000|2025-02-01 22:45:00|291.49|289.61|290.4|288.52|291.49|289.61|290.39|288.51|451
1738450200000|2025-02-01 22:50:00|290.39|288.51|289.28|287.4|290.49|288.61|288.89|287.01|383
1738450500000|2025-02-01 22:55:00|289.27|287.39|289.63|287.75|289.96|288.08|289.19|287.31|408
1738450800000|2025-02-01 23:00:00|289.62|287.74|287.9|286.02|289.62|287.74|287.88|286|618
1738451100000|2025-02-01 23:05:00|287.89|286.01|286.03|284.15|287.94|286.06|286.02|284.14|647
1738451400000|2025-02-01 23:10:00|286.04|284.16|285.79|283.91|287.02|285.14|285.68|283.8|668
1738451700000|2025-02-01 23:15:00|285.78|283.9|285.82|283.94|286.64|284.76|285.43|283.55|610
1738452000000|2025-02-01 23:20:00|285.8|283.92|284.31|282.43|285.8|283.92|284.23|282.35|620
1738452300000|2025-02-01 23:25:00|284.27|282.39|286.21|284.33|286.29|284.41|283.77|281.89|575
1738452600000|2025-02-01 23:30:00|286.22|284.34|288.37|286.49|288.5|286.62|286.08|284.2|737
1738452900000|2025-02-01 23:35:00|288.36|286.48|288.91|287.03|290.74|288.86|288.07|286.19|747
1738453200000|2025-02-01 23:40:00|288.92|287.04|290.32|288.44|290.47|288.59|288.92|287.04|621
1738453500000|2025-02-01 23:45:00|290.31|288.43|291.02|289.14|291.04|289.16|289.71|287.83|641
1738453800000|2025-02-01 23:50:00|291.03|289.15|289.28|287.4|291.03|289.15|288.55|286.67|567
1738454100000|2025-02-01 23:55:00|289.26|287.38|288.76|286.88|289.41|287.53|288.67|286.79|438
1738454400000|2025-02-02 00:00:00|288.78|286.9|289.71|287.83|289.95|288.07|288.49|286.61|609
1738454700000|2025-02-02 00:05:00|289.72|287.84|291.13|289.25|291.17|289.29|289.52|287.64|537
1738455000000|2025-02-02 00:10:00|291.14|289.26|290.85|288.97|291.9|290.02|290.75|288.87|612
1738455300000|2025-02-02 00:15:00|290.86|288.98|291.85|289.97|291.87|289.99|290.58|288.7|652
1738455600000|2025-02-02 00:20:00|291.84|289.96|291.16|289.28|291.99|290.11|291.1|289.22|478
1738455900000|2025-02-02 00:25:00|291.17|289.29|292.4|290.52|292.43|290.55|291.17|289.29|508
1738456200000|2025-02-02 00:30:00|292.39|290.51|293.52|291.64|293.56|291.68|292.02|290.14|675
1738456500000|2025-02-02 00:35:00|293.48|291.6|293.16|291.28|293.85|291.97|292.93|291.05|511
1738456800000|2025-02-02 00:40:00|293.15|291.27|293.99|292.11|293.99|292.11|292.97|291.09|504
1738457100000|2025-02-02 00:45:00|293.98|292.1|293.95|292.07|294.75|292.87|293.77|291.89|504
1738457400000|2025-02-02 00:50:00|293.94|292.06|293.6|291.72|294.04|292.16|293.32|291.44|492
1738457700000|2025-02-02 00:55:00|293.58|291.7|293.87|291.99|294.07|292.19|293.48|291.6|416
1738458000000|2025-02-02 01:00:00|293.88|292|293.8|291.92|294.22|292.34|293.39|291.51|455
1738458300000|2025-02-02 01:05:00|293.84|291.96|295.24|293.36|295.25|293.37|293.71|291.83|471
1738458600000|2025-02-02 01:10:00|295.25|293.37|295.42|293.54|295.42|293.54|294.61|292.73|435
1738458900000|2025-02-02 01:15:00|295.43|293.55|296.08|294.2|296.12|294.24|295.29|293.41|463
1738459200000|2025-02-02 01:20:00|296.07|294.19|295.94|294.06|296.5|294.62|295.81|293.93|444
1738459500000|2025-02-02 01:25:00|295.93|294.05|295.92|294.04|296.24|294.36|295.8|293.92|395
1738459800000|2025-02-02 01:30:00|295.9|294.02|295.5|293.62|295.9|294.02|295.05|293.17|480
1738460100000|2025-02-02 01:35:00|295.49|293.61|295.56|293.68|295.67|293.79|295.24|293.36|489
1738460400000|2025-02-02 01:40:00|295.55|293.67|296|294.12|296|294.12|295.17|293.29|374
1738460700000|2025-02-02 01:45:00|296.01|294.13|295.34|293.46|296.01|294.13|295.17|293.29|472
1738461000000|2025-02-02 01:50:00|295.32|293.44|294.31|292.43|295.42|293.54|294.31|292.43|400
1738461300000|2025-02-02 01:55:00|294.27|292.39|294.69|292.81|294.69|292.81|293.95|292.07|314
1738461600000|2025-02-02 02:00:00|294.7|292.82|294.11|292.23|294.74|292.86|293.99|292.11|467
1738461900000|2025-02-02 02:05:00|294.1|292.22|292.57|290.69|294.29|292.41|292.57|290.69|399
1738462200000|2025-02-02 02:10:00|292.55|290.67|292.6|290.72|292.94|291.06|292.4|290.52|449
1738462500000|2025-02-02 02:15:00|292.61|290.73|291.15|289.27|292.61|290.73|291.15|289.27|495
1738462800000|2025-02-02 02:20:00|291.16|289.28|292.47|290.59|292.68|290.8|291.13|289.25|609
1738463100000|2025-02-02 02:25:00|292.44|290.56|292.2|290.32|293.2|291.32|292.11|290.23|494
1738463400000|2025-02-02 02:30:00|292.21|290.33|291.79|289.91|292.23|290.35|291.12|289.24|552
1738463700000|2025-02-02 02:35:00|291.78|289.9|290.71|288.83|291.78|289.9|290.34|288.46|644
1738464000000|2025-02-02 02:40:00|290.72|288.84|291.15|289.27|291.16|289.28|290.33|288.45|536
1738464300000|2025-02-02 02:45:00|291.17|289.29|290.57|288.69|291.18|289.3|290.28|288.4|508
1738464600000|2025-02-02 02:50:00|290.54|288.66|289.3|287.42|290.64|288.76|289.1|287.22|615
1738464900000|2025-02-02 02:55:00|289.29|287.41|289.44|287.56|289.82|287.94|289.01|287.13|581
1738465200000|2025-02-02 03:00:00|289.46|287.58|290.5|288.62|290.52|288.64|288.52|286.64|696
1738465500000|2025-02-02 03:05:00|290.49|288.61|288.71|286.83|290.87|288.99|288.61|286.73|669
1738465800000|2025-02-02 03:10:00|288.69|286.81|286.41|284.53|288.71|286.83|284.38|282.5|831
1738466100000|2025-02-02 03:15:00|286.4|284.52|286.91|285.03|286.92|285.04|284.57|282.69|897
1738466400000|2025-02-02 03:20:00|286.93|285.05|284.9|283.02|287.46|285.58|284.69|282.81|818
1738466700000|2025-02-02 03:25:00|284.88|283|285.49|283.61|285.82|283.94|284.36|282.48|801
1738467000000|2025-02-02 03:30:00|285.48|283.6|286.37|284.49|286.94|285.06|284.53|282.65|913
1738467300000|2025-02-02 03:35:00|286.4|284.52|285.72|283.84|287.24|285.36|285.45|283.57|895
1738467600000|2025-02-02 03:40:00|285.71|283.83|286.2|284.32|286.3|284.42|285.04|283.16|858
1738467900000|2025-02-02 03:45:00|286.21|284.33|286.91|285.03|287.65|285.77|285.44|283.56|831
1738468200000|2025-02-02 03:50:00|286.89|285.01|285.88|284|287.39|285.51|285.78|283.9|766
1738468500000|2025-02-02 03:55:00|285.89|284.01|284.33|282.45|285.95|284.07|283.74|281.86|715
1738468800000|2025-02-02 04:00:00|284.3|282.42|283.77|281.89|285.61|283.73|283.64|281.76|879
1738469100000|2025-02-02 04:05:00|283.78|281.9|286.38|284.5|286.56|284.68|283.33|281.45|907
1738469400000|2025-02-02 04:10:00|286.37|284.49|285.6|283.72|286.43|284.55|285.1|283.22|800
1738469700000|2025-02-02 04:15:00|285.62|283.74|285.5|283.62|285.95|284.07|284.75|282.87|755
1738470000000|2025-02-02 04:20:00|285.52|283.64|286.85|284.97|287.1|285.22|284.96|283.08|709
1738470300000|2025-02-02 04:25:00|286.82|284.94|286.79|284.91|287.21|285.33|286.15|284.27|509
1738470600000|2025-02-02 04:30:00|286.8|284.92|286.71|284.83|287.25|285.37|286.19|284.31|576
1738470900000|2025-02-02 04:35:00|286.68|284.8|286|284.12|286.68|284.8|285.91|284.03|523
1738471200000|2025-02-02 04:40:00|286.01|284.13|286.38|284.5|286.38|284.5|285.66|283.78|534
1738471500000|2025-02-02 04:45:00|286.39|284.51|286.63|284.75|287.21|285.33|286.03|284.15|617
1738471800000|2025-02-02 04:50:00|286.6|284.72|286.02|284.14|287.15|285.27|285.52|283.64|534
1738472100000|2025-02-02 04:55:00|286.03|284.15|284.94|283.06|286.06|284.18|284.84|282.96|494
1738472400000|2025-02-02 05:00:00|284.95|283.07|286.51|284.63|286.93|285.05|284.6|282.72|598
1738472700000|2025-02-02 05:05:00|286.5|284.62|285.78|283.9|286.63|284.75|285.69|283.81|583
1738473000000|2025-02-02 05:10:00|285.77|283.89|285.36|283.48|286.17|284.29|285.08|283.2|509
1738473300000|2025-02-02 05:15:00|285.39|283.51|286.36|284.48|286.39|284.51|284.88|283|670
1738473600000|2025-02-02 05:20:00|286.37|284.49|291.98|290.1|292.26|290.38|286.29|284.41|777
1738473900000|2025-02-02 05:25:00|291.95|290.07|290.11|288.23|292.3|290.42|289.9|288.02|581
1738474200000|2025-02-02 05:30:00|290.1|288.22|291.43|289.55|291.46|289.58|290.04|288.16|674
1738474500000|2025-02-02 05:35:00|291.42|289.54|291.03|289.15|291.8|289.92|290.9|289.02|625
1738474800000|2025-02-02 05:40:00|291.01|289.13|291.07|289.19|291.77|289.89|290.93|289.05|603
1738475100000|2025-02-02 05:45:00|291.06|289.18|290.39|288.51|291.08|289.2|289.92|288.04|630
1738475400000|2025-02-02 05:50:00|290.38|288.5|290.9|289.02|291.21|289.33|290.09|288.21|522
1738475700000|2025-02-02 05:55:00|290.89|289.01|290.89|289.01|291.2|289.32|290.67|288.79|574
1738476000000|2025-02-02 06:00:00|290.9|289.02|291.69|289.81|291.81|289.93|290.56|288.68|657
1738476300000|2025-02-02 06:05:00|291.68|289.8|291.94|290.06|292.16|290.28|291.13|289.25|698
1738476600000|2025-02-02 06:10:00|291.97|290.09|291.85|289.97|292.46|290.58|291.81|289.93|587
1738476900000|2025-02-02 06:15:00|291.83|289.95|292.5|290.62|292.54|290.66|291.66|289.78|660
1738477200000|2025-02-02 06:20:00|292.51|290.63|292.86|290.98|293.42|291.54|292.51|290.63|538
1738477500000|2025-02-02 06:25:00|292.85|290.97|292.92|291.04|293.2|291.32|292.45|290.57|480
1738477800000|2025-02-02 06:30:00|292.93|291.05|292.83|290.95|293.63|291.75|292.47|290.59|575
1738478100000|2025-02-02 06:35:00|292.81|290.93|292.24|290.36|292.83|290.95|291.99|290.11|435
1738478400000|2025-02-02 06:40:00|292.23|290.35|292.44|290.56|292.48|290.6|291.78|289.9|307
1738478700000|2025-02-02 06:45:00|292.45|290.57|291.76|289.88|292.59|290.71|291.14|289.26|440
1738479000000|2025-02-02 06:50:00|291.72|289.84|291.98|290.1|292.17|290.29|291.41|289.53|322
1738479300000|2025-02-02 06:55:00|291.97|290.09|291.11|289.23|291.97|290.09|290.68|288.8|408
1738479600000|2025-02-02 07:00:00|291.12|289.24|290.05|288.17|291.67|289.79|289.8|287.92|438
1738479900000|2025-02-02 07:05:00|290.04|288.16|289.9|288.02|290.39|288.51|289.49|287.61|535
1738480200000|2025-02-02 07:10:00|289.89|288.01|290.9|289.02|290.91|289.03|289.69|287.81|334
1738480500000|2025-02-02 07:15:00|290.91|289.03|290|288.12|290.97|289.09|289.88|288|477
1738480800000|2025-02-02 07:20:00|290.01|288.13|290.1|288.22|290.27|288.39|289.6|287.72|391
1738481100000|2025-02-02 07:25:00|290.11|288.23|288.85|286.97|290.19|288.31|288.62|286.74|547
1738481400000|2025-02-02 07:30:00|288.86|286.98|289.44|287.56|289.45|287.57|288.38|286.5|582
1738481700000|2025-02-02 07:35:00|289.43|287.55|287.66|285.78|289.43|287.55|287.66|285.78|516
1738482000000|2025-02-02 07:40:00|287.69|285.81|288.27|286.39|288.53|286.65|287.46|285.58|581
1738482300000|2025-02-02 07:45:00|288.29|286.41|288.8|286.92|288.91|287.03|288.14|286.26|609
1738482600000|2025-02-02 07:50:00|288.82|286.94|289.3|287.42|289.39|287.51|288.82|286.94|365
1738482900000|2025-02-02 07:55:00|289.31|287.43|289.04|287.16|289.51|287.63|288.8|286.92|347
1738483200000|2025-02-02 08:00:00|289.05|287.17|289.6|287.72|289.69|287.81|288.4|286.52|477
1738483500000|2025-02-02 08:05:00|289.61|287.73|289.39|287.51|289.96|288.08|289.26|287.38|405
1738483800000|2025-02-02 08:10:00|289.38|287.5|289.33|287.45|289.41|287.53|288.65|286.77|522
1738484100000|2025-02-02 08:15:00|289.34|287.46|289.79|287.91|289.91|288.03|289.16|287.28|598
1738484400000|2025-02-02 08:20:00|289.8|287.92|291.13|289.25|291.23|289.35|289.24|287.36|637
1738484700000|2025-02-02 08:25:00|291.08|289.2|290.57|288.69|291.24|289.36|290.44|288.56|494
1738485000000|2025-02-02 08:30:00|290.56|288.68|291.1|289.22|291.77|289.89|290.5|288.62|570
1738485300000|2025-02-02 08:35:00|291.12|289.24|291.8|289.92|291.87|289.99|290.94|289.06|602
1738485600000|2025-02-02 08:40:00|291.83|289.95|291.69|289.81|292.43|290.55|291.56|289.68|430
1738485900000|2025-02-02 08:45:00|291.68|289.8|291.65|289.77|291.7|289.82|291.27|289.39|483
1738486200000|2025-02-02 08:50:00|291.66|289.78|290.87|288.99|291.86|289.98|290.84|288.96|542
1738486500000|2025-02-02 08:55:00|290.85|288.97|291.03|289.15|291.29|289.41|290.54|288.66|478
1738486800000|2025-02-02 09:00:00|291.01|289.13|290.49|288.61|291.07|289.19|290.44|288.56|446
1738487100000|2025-02-02 09:05:00|290.51|288.63|290.51|288.63|290.73|288.85|290.37|288.49|499
1738487400000|2025-02-02 09:10:00|290.52|288.64|290.66|288.78|290.98|289.1|290.41|288.53|527
1738487700000|2025-02-02 09:15:00|290.67|288.79|289.48|287.6|290.67|288.79|289.45|287.57|449
1738488000000|2025-02-02 09:20:00|289.49|287.61|289.78|287.9|289.98|288.1|289.41|287.53|428
1738488300000|2025-02-02 09:25:00|289.75|287.87|290.24|288.36|290.33|288.45|289.57|287.69|428
1738488600000|2025-02-02 09:30:00|290.25|288.37|289.09|287.21|290.25|288.37|288.99|287.11|473
1738488900000|2025-02-02 09:35:00|289.07|287.19|289.81|287.93|290.1|288.22|288.96|287.08|430
1738489200000|2025-02-02 09:40:00|289.82|287.94|290.2|288.32|290.23|288.35|289.64|287.76|414
1738489500000|2025-02-02 09:45:00|290.19|288.31|290.07|288.19|290.56|288.68|289.96|288.08|423
1738489800000|2025-02-02 09:50:00|290.08|288.2|289.84|287.96|290.11|288.23|289.61|287.73|441
1738490100000|2025-02-02 09:55:00|289.82|287.94|290.87|288.99|290.89|289.01|289.76|287.88|281
1738490400000|2025-02-02 10:00:00|290.85|288.97|289.97|288.09|290.95|289.07|289.8|287.92|372
1738490700000|2025-02-02 10:05:00|289.96|288.08|289.04|287.16|290.42|288.54|289.04|287.16|395
1738491000000|2025-02-02 10:10:00|289.05|287.17|288.36|286.48|289.15|287.27|288.29|286.41|373
1738491300000|2025-02-02 10:15:00|288.35|286.47|287.78|285.9|288.57|286.69|287.75|285.87|529
1738491600000|2025-02-02 10:20:00|287.76|285.88|286.45|284.57|287.82|285.94|286.29|284.41|524
1738491900000|2025-02-02 10:25:00|286.4|284.52|287.28|285.4|287.67|285.79|286.36|284.48|491
1738492200000|2025-02-02 10:30:00|287.29|285.41|286.77|284.89|287.36|285.48|286.36|284.48|464
1738492500000|2025-02-02 10:35:00|286.74|284.86|287.07|285.19|287.48|285.6|286.48|284.6|542
1738492800000|2025-02-02 10:40:00|287.08|285.2|287.76|285.88|288.12|286.24|286.71|284.83|507
1738493100000|2025-02-02 10:45:00|287.78|285.9|287.76|285.88|288.64|286.76|287.65|285.77|501
1738493400000|2025-02-02 10:50:00|287.77|285.89|287.6|285.72|288.23|286.35|287.49|285.61|426
1738493700000|2025-02-02 10:55:00|287.62|285.74|287.33|285.45|287.62|285.74|287.15|285.27|378
1738494000000|2025-02-02 11:00:00|287.34|285.46|287.74|285.86|287.86|285.98|287.23|285.35|393
1738494300000|2025-02-02 11:05:00|287.75|285.87|286.65|284.77|287.96|286.08|286.49|284.61|401
1738494600000|2025-02-02 11:10:00|286.66|284.78|286.11|284.23|286.71|284.83|285.85|283.97|378
1738494900000|2025-02-02 11:15:00|286.12|284.24|285.39|283.51|286.41|284.53|285.39|283.51|522
1738495200000|2025-02-02 11:20:00|285.38|283.5|284.78|282.9|285.38|283.5|284.69|282.81|475
1738495500000|2025-02-02 11:25:00|284.79|282.91|283.93|282.05|285.24|283.36|283.68|281.8|699
1738495800000|2025-02-02 11:30:00|283.92|282.04|284.34|282.46|284.99|283.11|283.83|281.95|729
1738496100000|2025-02-02 11:35:00|284.37|282.49|282.63|280.75|284.74|282.86|281.9|280.02|846
1738496400000|2025-02-02 11:40:00|282.66|280.78|280.98|279.1|283.21|281.33|280.9|279.02|754
1738496700000|2025-02-02 11:45:00|280.92|279.04|280.66|278.78|281.52|279.64|280.32|278.44|820
1738497000000|2025-02-02 11:50:00|280.65|278.77|281.03|279.15|282.33|280.45|280.57|278.69|813
1738497300000|2025-02-02 11:55:00|281.06|279.18|279.6|277.72|281.39|279.51|279.16|277.28|672
1738497600000|2025-02-02 12:00:00|279.59|277.71|281.38|279.5|281.45|279.57|279.05|277.17|710
1738497900000|2025-02-02 12:05:00|281.37|279.49|282.72|280.84|282.73|280.85|281.05|279.17|574
1738498200000|2025-02-02 12:10:00|282.68|280.8|282.14|280.26|282.7|280.82|281.79|279.91|584
1738498500000|2025-02-02 12:15:00|282.16|280.28|280.94|279.06|282.46|280.58|280.59|278.71|656
1738498800000|2025-02-02 12:20:00|280.92|279.04|281.21|279.33|281.22|279.34|280.36|278.48|731
1738499100000|2025-02-02 12:25:00|281.24|279.36|280.89|279.01|281.81|279.93|280.84|278.96|551
1738499400000|2025-02-02 12:30:00|280.91|279.03|279.95|278.07|280.91|279.03|279.94|278.06|682
1738499700000|2025-02-02 12:35:00|279.98|278.1|278.45|276.57|280.29|278.41|278.45|276.57|750
1738500000000|2025-02-02 12:40:00|278.44|276.56|278.31|276.43|279.61|277.73|277.96|276.08|761
1738500300000|2025-02-02 12:45:00|278.28|276.4|276.11|274.23|278.28|276.4|275.96|274.08|832
1738500600000|2025-02-02 12:50:00|276.09|274.21|276.66|274.78|277.15|275.27|275.97|274.09|784
1738500900000|2025-02-02 12:55:00|276.64|274.76|274.22|272.34|276.79|274.91|274.16|272.28|790
1738501200000|2025-02-02 13:00:00|274.26|272.38|276.46|274.58|276.65|274.77|274.26|272.38|902
1738501500000|2025-02-02 13:05:00|276.43|274.55|276.93|275.05|277.55|275.67|275.88|274|860
1738501800000|2025-02-02 13:10:00|276.97|275.09|277.63|275.75|278.5|276.62|276.79|274.91|745
1738502100000|2025-02-02 13:15:00|277.62|275.74|278.71|276.83|278.88|277|276.59|274.71|756
1738502400000|2025-02-02 13:20:00|278.72|276.84|279.17|277.29|279.29|277.41|278.52|276.64|709
1738502700000|2025-02-02 13:25:00|279.18|277.3|279.02|277.14|279.53|277.65|278.42|276.54|719
1738503000000|2025-02-02 13:30:00|279.03|277.15|279.31|277.43|279.39|277.51|278.15|276.27|678
1738503300000|2025-02-02 13:35:00|279.32|277.44|279.74|277.86|280.27|278.39|279.28|277.4|534
1738503600000|2025-02-02 13:40:00|279.76|277.88|281.24|279.36|281.41|279.53|279.65|277.77|460
1738503900000|2025-02-02 13:45:00|281.26|279.38|282.04|280.16|283.31|281.43|281.23|279.35|665
1738504200000|2025-02-02 13:50:00|282.06|280.18|281.99|280.11|282.55|280.67|281.33|279.45|621
1738504500000|2025-02-02 13:55:00|282|280.12|282.97|281.09|283.05|281.17|281.93|280.05|448
1738504800000|2025-02-02 14:00:00|282.98|281.1|283.43|281.55|283.56|281.68|282.06|280.18|646
1738505100000|2025-02-02 14:05:00|283.44|281.56|283.11|281.23|283.55|281.67|282.59|280.71|765
1738505400000|2025-02-02 14:10:00|283.12|281.24|284.52|282.64|284.56|282.68|283.12|281.24|694
1738505700000|2025-02-02 14:15:00|284.5|282.62|284.99|283.11|285.58|283.7|284.01|282.13|782
1738506000000|2025-02-02 14:20:00|284.97|283.09|284.62|282.74|285.26|283.38|284.13|282.25|714
1738506300000|2025-02-02 14:25:00|284.6|282.72|285.88|284|285.88|284|284.58|282.7|577
1738506600000|2025-02-02 14:30:00|285.9|284.02|284.73|282.85|285.9|284.02|284.61|282.73|659
1738506900000|2025-02-02 14:35:00|284.71|282.83|283.69|281.81|285.14|283.26|283.69|281.81|661
1738507200000|2025-02-02 14:40:00|283.68|281.8|283.72|281.84|284.44|282.56|283.58|281.7|599
1738507500000|2025-02-02 14:45:00|283.74|281.86|283.69|281.81|284.07|282.19|282.93|281.05|635
1738507800000|2025-02-02 14:50:00|283.68|281.8|283.62|281.74|283.91|282.03|283.21|281.33|491
1738508100000|2025-02-02 14:55:00|283.51|281.63|282.97|281.09|283.57|281.69|282.88|281|436
1738508400000|2025-02-02 15:00:00|282.92|281.04|280.6|278.72|282.92|281.04|280.44|278.56|573
1738508700000|2025-02-02 15:05:00|280.61|278.73|281.61|279.73|282.19|280.31|280.48|278.6|777
1738509000000|2025-02-02 15:10:00|281.64|279.76|282.08|280.2|282.67|280.79|281.14|279.26|648
1738509300000|2025-02-02 15:15:00|282.07|280.19|281.56|279.68|282.53|280.65|281.48|279.6|646
1738509600000|2025-02-02 15:20:00|281.54|279.66|281.06|279.18|281.7|279.82|280.96|279.08|555
1738509900000|2025-02-02 15:25:00|281.08|279.2|279.28|277.4|281.33|279.45|279.17|277.29|591
1738510200000|2025-02-02 15:30:00|279.27|277.39|280.65|278.77|280.83|278.95|278.63|276.75|822
1738510500000|2025-02-02 15:35:00|280.64|278.76|281.38|279.5|281.94|280.06|280.26|278.38|671
1738510800000|2025-02-02 15:40:00|281.36|279.48|280.67|278.79|281.9|280.02|280.64|278.76|545
1738511100000|2025-02-02 15:45:00|280.65|278.77|281.44|279.56|281.74|279.86|280.24|278.36|702
1738511400000|2025-02-02 15:50:00|281.45|279.57|282.28|280.4|282.55|280.67|281.34|279.46|498
1738511700000|2025-02-02 15:55:00|282.29|280.41|282.01|280.13|282.5|280.62|281.49|279.61|482
1738512000000|2025-02-02 16:00:00|282.02|280.14|279.83|277.95|282.04|280.16|279.59|277.71|661
1738512300000|2025-02-02 16:05:00|279.87|277.99|280.06|278.18|281.07|279.19|279.87|277.99|720
1738512600000|2025-02-02 16:10:00|280.05|278.17|278.42|276.54|280.27|278.39|278.27|276.39|630
1738512900000|2025-02-02 16:15:00|278.43|276.55|279.35|277.47|279.72|277.84|277.95|276.07|823
1738513200000|2025-02-02 16:20:00|279.34|277.46|278.37|276.49|279.95|278.07|278.29|276.41|874
1738513500000|2025-02-02 16:25:00|278.38|276.5|276.71|274.83|279.3|277.42|276.71|274.83|780
1738513800000|2025-02-02 16:30:00|276.73|274.85|276.01|274.13|277.28|275.4|275.43|273.55|911
1738514100000|2025-02-02 16:35:00|276.04|274.16|275.13|273.25|276.68|274.8|274.53|272.65|955
1738514400000|2025-02-02 16:40:00|275.17|273.29|275.59|273.71|276.36|274.48|274.85|272.97|916
1738514700000|2025-02-02 16:45:00|275.58|273.7|273.05|271.17|275.93|274.05|273.02|271.14|916
1738515000000|2025-02-02 16:50:00|273.06|271.18|272.67|270.79|274.08|272.2|272.32|270.44|993
1738515300000|2025-02-02 16:55:00|272.68|270.8|271.96|270.08|272.73|270.85|269.75|267.87|962
1738515600000|2025-02-02 17:00:00|271.97|270.09|271.47|269.59|273.85|271.97|271.01|269.13|1010
1738515900000|2025-02-02 17:05:00|271.45|269.57|272.64|270.76|272.71|270.83|269.79|267.91|917
1738516200000|2025-02-02 17:10:00|272.61|270.73|271.79|269.91|274.05|272.17|271.67|269.79|914
1738516500000|2025-02-02 17:15:00|271.77|269.89|269.68|267.8|271.79|269.91|269.27|267.39|948
1738516800000|2025-02-02 17:20:00|269.65|267.77|266.36|264.48|269.74|267.86|266.3|264.42|942
1738517100000|2025-02-02 17:25:00|266.33|264.45|268.28|266.4|269.4|267.52|265.91|264.03|1028
1738517400000|2025-02-02 17:30:00|268.3|266.42|268.24|266.36|271.18|269.3|268.13|266.25|1023
1738517700000|2025-02-02 17:35:00|268.23|266.35|267.94|266.06|269.21|267.33|264.99|263.11|1079
1738518000000|2025-02-02 17:40:00|267.93|266.05|266.41|264.53|269.21|267.33|266.25|264.37|1045
1738518300000|2025-02-02 17:45:00|266.4|264.52|262.98|261.1|266.4|264.52|262.96|261.08|1056
1738518600000|2025-02-02 17:50:00|262.97|261.09|254.85|252.97|263.25|261.37|254.02|252.14|1063
1738518900000|2025-02-02 17:55:00|254.81|252.93|257.97|256.09|259.05|257.17|253.22|251.34|1115
1738519200000|2025-02-02 18:00:00|258.1|256.22|261.19|259.31|261.81|259.93|256.22|254.34|1100
1738519500000|2025-02-02 18:05:00|261.23|259.35|260.34|258.46|262.52|260.64|259.17|257.29|1102
1738519800000|2025-02-02 18:10:00|260.4|258.52|259.74|257.86|261.01|259.13|258.93|257.05|1045
1738520100000|2025-02-02 18:15:00|259.75|257.87|254.12|252.24|259.84|257.96|254.04|252.16|1051
1738520400000|2025-02-02 18:20:00|254.15|252.27|260.17|258.29|260.31|258.43|254.15|252.27|1053
1738520700000|2025-02-02 18:25:00|260.14|258.26|263.07|261.19|263.44|261.56|260.04|258.16|1023
1738521000000|2025-02-02 18:30:00|263.08|261.2|259.9|258.02|263.16|261.28|259.37|257.49|1025
1738521300000|2025-02-02 18:35:00|259.88|258|257|255.12|260.13|258.25|255.08|253.2|997
1738521600000|2025-02-02 18:40:00|256.99|255.11|253.4|251.52|257.7|255.82|252.36|250.48|1072
1738521900000|2025-02-02 18:45:00|253.43|251.55|253.86|251.98|255.09|253.21|250.98|249.1|1098
1738522200000|2025-02-02 18:50:00|253.85|251.97|251.39|249.51|255.56|253.68|250.99|249.11|1070
1738522500000|2025-02-02 18:55:00|251.33|249.45|254.61|252.73|255.17|253.29|251.33|249.45|1053
1738522800000|2025-02-02 19:00:00|254.62|252.74|258.92|257.04|259.22|257.34|251.36|249.48|1070
1738523100000|2025-02-02 19:05:00|258.94|257.06|256.11|254.23|259.11|257.23|254.64|252.76|1065
1738523400000|2025-02-02 19:10:00|256.16|254.28|256.86|254.98|258.64|256.76|256.09|254.21|1062
1738523700000|2025-02-02 19:15:00|256.87|254.99|260.57|258.69|260.57|258.69|255.32|253.44|1021
1738524000000|2025-02-02 19:20:00|260.65|258.77|259.72|257.84|261.18|259.3|257.69|255.81|1049
1738524300000|2025-02-02 19:25:00|259.73|257.85|262.18|260.3|262.3|260.42|259.01|257.13|1031
1738524600000|2025-02-02 19:30:00|262.17|260.29|264.62|262.74|265.55|263.67|261.85|259.97|1034
1738524900000|2025-02-02 19:35:00|264.61|262.73|268.3|266.42|268.45|266.57|263.57|261.69|938
1738525200000|2025-02-02 19:40:00|268.22|266.34|269.6|267.72|269.91|268.03|267.7|265.82|1006
1738525500000|2025-02-02 19:45:00|269.61|267.73|269.3|267.42|270.89|269.01|267.72|265.84|1032
1738525800000|2025-02-02 19:50:00|269.31|267.43|266.75|264.87|269.4|267.52|266.7|264.82|910
1738526100000|2025-02-02 19:55:00|266.76|264.88|267.66|265.78|268.24|266.36|265.46|263.58|906
1738526400000|2025-02-02 20:00:00|267.74|265.86|269.8|267.92|270.09|268.21|266.41|264.53|938
1738526700000|2025-02-02 20:05:00|269.75|267.87|272.63|270.75|272.69|270.81|268.81|266.93|905
1738527000000|2025-02-02 20:10:00|272.62|270.74|271.43|269.55|272.67|270.79|270.07|268.19|831
1738527300000|2025-02-02 20:15:00|271.44|269.56|271.43|269.55|272.7|270.82|271.04|269.16|904
1738527600000|2025-02-02 20:20:00|271.4|269.52|272.07|270.19|272.89|271.01|270.45|268.57|766
1738527900000|2025-02-02 20:25:00|272.08|270.2|270.23|268.35|272.62|270.74|269.92|268.04|828
1738528200000|2025-02-02 20:30:00|270.26|268.38|268.35|265.57|270.89|269.01|268.19|265.41|825
1738528500000|2025-02-02 20:35:00|268.38|265.6|268.15|265.37|269.44|266.66|268.12|265.34|866
1738528800000|2025-02-02 20:40:00|268.14|265.36|268.49|265.71|268.76|265.98|267.65|264.87|791
1738529100000|2025-02-02 20:45:00|268.48|265.7|265.58|262.8|268.48|265.7|264.01|261.23|850
1738529400000|2025-02-02 20:50:00|265.53|262.75|265.69|262.91|266.51|263.73|264.86|262.08|877
1738529700000|2025-02-02 20:55:00|265.68|262.9|264.68|261.9|265.94|263.16|264.58|261.8|794
1738530000000|2025-02-02 21:00:00|264.69|261.91|263.95|261.17|265.76|262.98|262.77|259.99|938
1738530300000|2025-02-02 21:05:00|263.96|261.18|262.15|259.37|264.3|261.52|261.58|258.8|822
1738530600000|2025-02-02 21:10:00|262.12|259.34|261.28|258.5|262.7|259.92|260.93|258.15|919
1738530900000|2025-02-02 21:15:00|261.29|258.51|259.15|256.37|261.47|258.69|258.75|255.97|864
1738531200000|2025-02-02 21:20:00|259.13|256.35|261.32|258.54|261.63|258.85|258.72|255.94|884
1738531500000|2025-02-02 21:25:00|261.28|258.5|260|257.22|262.28|259.5|259.92|257.14|898
1738531800000|2025-02-02 21:30:00|260.01|257.23|263.46|260.68|264.13|261.35|259.43|256.65|949
1738532100000|2025-02-02 21:35:00|263.45|260.67|262.71|259.93|263.83|261.05|261.91|259.13|891
1738532400000|2025-02-02 21:40:00|262.7|259.92|261.31|258.53|262.91|260.13|259.42|256.64|876
1738532700000|2025-02-02 21:45:00|261.29|258.51|260.91|258.13|263.71|260.93|260.55|257.77|904
1738533000000|2025-02-02 21:50:00|260.89|258.11|260.78|258|261.68|258.9|259.72|256.94|840
1738533300000|2025-02-02 21:55:00|260.75|257.97|262.14|259.36|262.14|259.36|260.25|257.47|766
1738533600000|2025-02-02 22:00:00|262.17|259.39|264.66|261.88|266.01|263.23|261.91|259.13|974
1738533900000|2025-02-02 22:05:00|264.64|261.86|265.69|262.91|265.69|262.91|263.89|261.11|900
1738534200000|2025-02-02 22:10:00|265.7|262.92|265.24|262.46|266.63|263.85|265.07|262.29|847
1738534500000|2025-02-02 22:15:00|265.22|262.44|262.58|260.7|266.15|263.37|262.45|260.57|873
1738534800000|2025-02-02 22:20:00|262.6|260.72|261.19|259.31|262.61|260.73|259.65|257.77|776
1738535100000|2025-02-02 22:25:00|261.13|259.25|260.93|259.05|261.67|259.79|259.82|257.94|682
1738535400000|2025-02-02 22:30:00|260.95|259.07|259.13|257.25|260.95|259.07|256.81|254.93|943
1738535700000|2025-02-02 22:35:00|259.1|257.22|254.89|253.01|259.38|257.5|254.89|253.01|898
1738536000000|2025-02-02 22:40:00|254.98|253.1|253.69|251.81|254.98|253.1|247.66|245.78|942
1738536300000|2025-02-02 22:45:00|253.68|251.8|254.9|253.02|258.8|256.92|253.68|251.8|869
1738536600000|2025-02-02 22:50:00|254.89|253.01|255.55|253.67|257.55|255.67|252.59|250.71|863
1738536900000|2025-02-02 22:55:00|255.59|253.71|259.29|257.41|259.29|257.41|253.7|251.82|923
1738537200000|2025-02-02 23:00:00|259.23|257.35|253.74|251.86|259.23|257.35|252.62|250.74|1049
1738537500000|2025-02-02 23:05:00|253.75|251.87|252.12|250.24|254.61|252.73|251.94|250.06|1069
1738537800000|2025-02-02 23:10:00|252.14|250.26|254.28|252.4|254.28|252.4|250.14|248.26|1008
1738538100000|2025-02-02 23:15:00|254.24|252.36|256.75|254.87|257.41|255.53|254.13|252.25|1023
1738538400000|2025-02-02 23:20:00|256.74|254.86|251.19|249.31|256.8|254.92|251.11|249.23|1041
1738538700000|2025-02-02 23:25:00|251.2|249.32|251.13|249.25|253.18|251.3|248.38|246.5|1068
1738539000000|2025-02-02 23:30:00|251.11|249.23|252.18|250.3|254.44|252.56|250.11|248.23|1083
1738539300000|2025-02-02 23:35:00|252.11|250.23|255.38|253.5|255.74|253.86|251.99|250.11|1024
1738539600000|2025-02-02 23:40:00|255.34|253.46|255.45|253.57|256.54|254.66|254.17|252.29|1028
1738539900000|2025-02-02 23:45:00|255.4|253.52|257.26|255.38|258.49|256.61|255.35|253.47|1010
1738540200000|2025-02-02 23:50:00|257.29|255.41|257.95|256.07|258.5|256.62|256.46|254.58|1001
1738540500000|2025-02-02 23:55:00|257.92|256.04|258.85|256.97|259.39|257.51|257.39|255.51|912
1738540800000|2025-02-03 00:00:00|258.86|256.98|253.57|251.69|258.95|257.07|253.39|251.51|985
1738541100000|2025-02-03 00:05:00|253.61|251.73|254.58|252.7|256.15|254.27|253.45|251.57|1030
1738541400000|2025-02-03 00:10:00|254.54|252.66|253.73|251.85|255.01|253.13|253.4|251.52|1007
1738541700000|2025-02-03 00:15:00|253.71|251.83|246.54|244.66|253.71|251.83|246.53|244.65|954
1738542000000|2025-02-03 00:20:00|246.72|244.84|241.45|239.57|247.4|245.52|239.37|237.49|1042
1738542300000|2025-02-03 00:25:00|241.57|239.69|241.38|239.5|246.83|244.95|240.34|238.46|1011
1738542600000|2025-02-03 00:30:00|241.41|239.53|234.28|232.4|242.87|240.99|228.78|226.9|1094
1738542900000|2025-02-03 00:35:00|234.18|232.3|235.64|233.76|236.6|234.72|231.3|229.42|1056
1738543200000|2025-02-03 00:40:00|235.55|233.67|222.9|221.02|235.55|233.67|219.77|217.89|1041
1738543500000|2025-02-03 00:45:00|223.14|221.26|233.69|231.81|233.9|232.02|222.27|220.39|1015
1738543800000|2025-02-03 00:50:00|233.74|231.86|239.26|237.38|239.56|237.68|232.23|230.35|981
1738544100000|2025-02-03 00:55:00|239.31|237.43|240.36|238.48|244.72|242.84|238.14|236.26|932
1738544400000|2025-02-03 01:00:00|240.39|238.51|236.98|235.1|242.22|240.34|236.28|234.4|1061
1738544700000|2025-02-03 01:05:00|236.99|235.11|233.71|231.83|237.7|235.82|233.56|231.68|1049
1738545000000|2025-02-03 01:10:00|233.66|231.78|234.87|232.99|238.99|237.11|233.18|231.3|1032
1738545300000|2025-02-03 01:15:00|234.84|232.96|233.82|231.94|236.26|234.38|233.06|231.18|1044
1738545600000|2025-02-03 01:20:00|233.76|231.88|230.52|228.64|233.83|231.95|230.02|228.14|1074
1738545900000|2025-02-03 01:25:00|230.61|228.73|229.87|227.99|231.21|229.33|227.26|225.38|1038
1738546200000|2025-02-03 01:30:00|229.82|227.94|228.8|226.92|232.66|230.78|228.18|226.3|1051
1738546500000|2025-02-03 01:35:00|228.84|226.96|230.35|228.47|230.47|228.59|227.1|225.22|1048
1738546800000|2025-02-03 01:40:00|230.31|228.43|225.75|223.87|231.08|229.2|223.74|221.86|1022
1738547100000|2025-02-03 01:45:00|225.79|223.91|219.21|217.33|226.03|224.15|215.99|214.11|1041
1738547400000|2025-02-03 01:50:00|219.12|217.24|209.5|207.62|223.89|222.01|206.37|204.49|1054
1738547700000|2025-02-03 01:55:00|209.56|207.68|210.47|208.59|213.67|211.79|200.58|198.7|1023
1738548000000|2025-02-03 02:00:00|210.53|208.65|202.67|200.79|211.84|209.96|202.23|200.35|1069
1738548300000|2025-02-03 02:05:00|202.68|200.8|198.26|196.38|203.42|201.54|178.97|177.09|1057
1738548600000|2025-02-03 02:10:00|198.27|196.39|209.52|207.64|210.1|208.22|195.13|193.25|1048
1738548900000|2025-02-03 02:15:00|209.85|207.97|215.62|213.74|217.56|215.68|208.24|206.36|1013
1738549200000|2025-02-03 02:20:00|215.72|213.84|214.56|212.68|216.46|214.58|210.15|208.27|903
1738549500000|2025-02-03 02:25:00|214.43|212.55|213.49|211.61|217.76|215.88|212.96|211.08|882
1738549800000|2025-02-03 02:30:00|213.51|211.63|212.33|210.45|214.96|213.08|209.6|207.72|967
1738550100000|2025-02-03 02:35:00|212.06|210.18|217.04|215.16|218.56|216.68|211.63|209.75|990
1738550400000|2025-02-03 02:40:00|216.97|215.09|216.74|214.86|217.28|215.4|214.43|212.55|781
1738550700000|2025-02-03 02:45:00|216.73|214.85|212.61|210.73|218.3|216.42|212.35|210.47|982
1738551000000|2025-02-03 02:50:00|212.67|210.79|212.53|210.65|214.66|212.78|211.51|209.63|992
1738551300000|2025-02-03 02:55:00|212.58|210.7|216.26|214.38|217.13|215.25|211.31|209.43|1009
1738551600000|2025-02-03 03:00:00|216.3|214.42|224.61|222.73|224.85|222.97|215.7|213.82|995
1738551900000|2025-02-03 03:05:00|224.59|222.71|223.28|221.4|227.73|225.85|222.58|220.7|959
1738552200000|2025-02-03 03:10:00|223.16|221.28|225.03|223.15|225.83|223.95|222.69|220.81|1028
1738552500000|2025-02-03 03:15:00|225.11|223.23|230.91|229.03|232.79|230.91|224.99|223.11|943
1738552800000|2025-02-03 03:20:00|230.93|229.05|228.02|226.14|233.4|231.52|227.8|225.92|947
1738553100000|2025-02-03 03:25:00|227.96|226.08|224.71|222.83|228.07|226.19|224.43|222.55|963
1738553400000|2025-02-03 03:30:00|224.64|222.76|221.33|219.45|224.73|222.85|221.33|219.45|939
1738553700000|2025-02-03 03:35:00|221.32|219.44|221.3|219.42|222.36|220.48|219.98|218.1|910
1738554000000|2025-02-03 03:40:00|221.47|219.59|222.03|220.15|222.83|220.95|219.82|217.94|939
1738554300000|2025-02-03 03:45:00|222.04|220.16|224.93|223.05|224.93|223.05|221.81|219.93|947
1738554600000|2025-02-03 03:50:00|224.91|223.03|226.8|224.92|228.76|226.88|223.49|221.61|972
1738554900000|2025-02-03 03:55:00|226.83|224.95|226.88|225|226.88|225|224.69|222.81|1006
1738555200000|2025-02-03 04:00:00|226.91|225.03|230.6|228.72|232.88|231|225.7|223.82|1019
1738555500000|2025-02-03 04:05:00|230.78|228.9|227.28|225.4|230.87|228.99|225.13|223.25|991
1738555800000|2025-02-03 04:10:00|227.3|225.42|223.77|221.89|227.47|225.59|222.96|221.08|911
1738556100000|2025-02-03 04:15:00|223.84|221.96|223.17|221.29|224.44|222.56|221.64|219.76|980
1738556400000|2025-02-03 04:20:00|223.16|221.28|221.73|219.85|223.62|221.74|220.6|218.72|948
1738556700000|2025-02-03 04:25:00|221.75|219.87|220.16|218.28|221.8|219.92|219|217.12|994
1738557000000|2025-02-03 04:30:00|220.08|218.2|216.5|214.62|221.93|220.05|216.22|214.34|1001
1738557300000|2025-02-03 04:35:00|216.48|214.6|216.6|214.72|219.24|217.36|215.82|213.94|962
1738557600000|2025-02-03 04:40:00|216.7|214.82|216.47|214.59|217.89|216.01|214.8|212.92|945
1738557900000|2025-02-03 04:45:00|216.49|214.61|217.23|215.35|217.62|215.74|214.93|213.05|899
1738558200000|2025-02-03 04:50:00|217.2|215.32|217.84|215.96|219.96|218.08|216.47|214.59|939
1738558500000|2025-02-03 04:55:00|217.83|215.95|214.92|213.04|218.7|216.82|213.69|211.81|974
1738558800000|2025-02-03 05:00:00|214.89|213.01|217.11|215.23|217.87|215.99|214.18|212.3|977
1738559100000|2025-02-03 05:05:00|216.98|215.1|217.87|215.99|218.67|216.79|216.44|214.56|1026
1738559400000|2025-02-03 05:10:00|217.93|216.05|217.11|215.23|219.12|217.24|217.11|215.23|1025
1738559700000|2025-02-03 05:15:00|217.1|215.22|221.4|219.52|221.51|219.63|216.86|214.98|1057
1738560000000|2025-02-03 05:20:00|221.42|219.54|221.22|219.34|221.47|219.59|218.03|216.15|1029
1738560300000|2025-02-03 05:25:00|221.24|219.36|222.04|220.16|223.68|221.8|221.06|219.18|1004
1738560600000|2025-02-03 05:30:00|222.03|220.15|225.42|223.54|225.55|223.67|221.82|219.94|1002
1738560900000|2025-02-03 05:35:00|225.4|223.52|222.84|220.96|225.65|223.77|222.68|220.8|999
1738561200000|2025-02-03 05:40:00|222.88|221|224.85|222.97|225.07|223.19|222.4|220.52|1000
1738561500000|2025-02-03 05:45:00|224.88|223|227.11|225.23|227.66|225.78|223.73|221.85|1007
1738561800000|2025-02-03 05:50:00|227.15|225.27|226.34|224.46|227.46|225.58|225.69|223.81|976
1738562100000|2025-02-03 05:55:00|226.38|224.5|230.47|228.59|230.98|229.1|226.37|224.49|905
1738562400000|2025-02-03 06:00:00|230.44|228.56|226.94|225.06|230.44|228.56|226.54|224.66|937
1738562700000|2025-02-03 06:05:00|227.05|225.17|229.98|228.1|230|228.12|226.6|224.72|861
1738563000000|2025-02-03 06:10:00|229.91|228.03|230.81|228.93|231.26|229.38|228.16|226.28|930
1738563300000|2025-02-03 06:15:00|230.82|228.94|232.68|230.8|232.78|230.9|229.17|227.29|951
1738563600000|2025-02-03 06:20:00|232.69|230.81|234.96|233.08|235.62|233.74|231.48|229.6|999
1738563900000|2025-02-03 06:25:00|234.94|233.06|233.72|231.84|235.83|233.95|232.86|230.98|987
1738564200000|2025-02-03 06:30:00|233.71|231.83|234.89|233.01|235.46|233.58|232.97|231.09|887
1738564500000|2025-02-03 06:35:00|234.96|233.08|232.38|230.5|235.45|233.57|232.04|230.16|991
1738564800000|2025-02-03 06:40:00|232.29|230.41|230.47|228.59|232.51|230.63|229.06|227.18|924
1738565100000|2025-02-03 06:45:00|230.48|228.6|231.44|229.56|232.19|230.31|230.36|228.48|893
1738565400000|2025-02-03 06:50:00|231.49|229.61|231.62|229.74|233.48|231.6|231.05|229.17|897
1738565700000|2025-02-03 06:55:00|231.66|229.78|232.9|231.02|233.66|231.78|231.66|229.78|863
1738566000000|2025-02-03 07:00:00|232.92|231.04|235.8|233.92|235.86|233.98|231.73|229.85|968
1738566300000|2025-02-03 07:05:00|235.82|233.94|234.31|232.43|236.39|234.51|234.21|232.33|1030
1738566600000|2025-02-03 07:10:00|234.32|232.44|235.01|233.13|235.46|233.58|233.2|231.32|976
1738566900000|2025-02-03 07:15:00|235.04|233.16|238.47|236.59|238.68|236.8|235.01|233.13|992
1738567200000|2025-02-03 07:20:00|238.43|236.55|237.17|235.29|238.87|236.99|236.72|234.84|1032
1738567500000|2025-02-03 07:25:00|237.25|235.37|240.46|238.58|240.94|239.06|236.72|234.84|982
1738567800000|2025-02-03 07:30:00|240.53|238.65|243.41|241.53|243.54|241.66|238.81|236.93|1009
1738568100000|2025-02-03 07:35:00|243.33|241.45|242.7|240.82|244.78|242.9|242.03|240.15|993
1738568400000|2025-02-03 07:40:00|242.73|240.85|241.22|239.34|244.43|242.55|241.12|239.24|933
1738568700000|2025-02-03 07:45:00|241.19|239.31|242.4|240.52|242.44|240.56|239.85|237.97|943
1738569000000|2025-02-03 07:50:00|242.38|240.5|244.85|242.97|245.41|243.53|241.77|239.89|997
1738569300000|2025-02-03 07:55:00|244.88|243|244.34|242.46|246.38|244.5|243.94|242.06|963
1738569600000|2025-02-03 08:00:00|244.31|242.43|240.31|238.43|244.31|242.43|239.28|237.4|995
1738569900000|2025-02-03 08:05:00|240.27|238.39|241.28|239.4|241.74|239.86|238.86|236.98|1003
1738570200000|2025-02-03 08:10:00|241.38|239.5|240.46|238.58|241.6|239.72|238.5|236.62|960
1738570500000|2025-02-03 08:15:00|240.5|238.62|236.92|235.04|241.02|239.14|235.88|234|973
1738570800000|2025-02-03 08:20:00|236.93|235.05|237.75|235.87|239.75|237.87|236.93|235.05|888
1738571100000|2025-02-03 08:25:00|237.69|235.81|236.74|234.86|237.74|235.86|236.21|234.33|879
1738571400000|2025-02-03 08:30:00|236.77|234.89|235.16|233.28|236.94|235.06|234.81|232.93|961
1738571700000|2025-02-03 08:35:00|235.15|233.27|232.98|231.1|235.23|233.35|232.11|230.23|1012
1738572000000|2025-02-03 08:40:00|233.01|231.13|232.36|230.48|233.79|231.91|232.12|230.24|941
1738572300000|2025-02-03 08:45:00|232.23|230.35|233.99|232.11|234.62|232.74|232.19|230.31|844
1738572600000|2025-02-03 08:50:00|233.96|232.08|236.11|234.23|236.18|234.3|233.9|232.02|892
1738572900000|2025-02-03 08:55:00|236.1|234.22|237.28|235.4|237.34|235.46|234.87|232.99|907
1738573200000|2025-02-03 09:00:00|237.29|235.41|239.47|237.59|240.7|238.82|236.33|234.45|970
1738573500000|2025-02-03 09:05:00|239.5|237.62|241.07|239.19|242.12|240.24|239.02|237.14|967
1738573800000|2025-02-03 09:10:00|241.04|239.16|241.3|239.42|242.07|240.19|239.43|237.55|978
1738574100000|2025-02-03 09:15:00|241.26|239.38|237.36|235.48|241.35|239.47|237|235.12|987
1738574400000|2025-02-03 09:20:00|237.37|235.49|239.14|237.26|239.18|237.3|236.43|234.55|1025
1738574700000|2025-02-03 09:25:00|239.13|237.25|239.48|237.6|240.15|238.27|237.69|235.81|1000
1738575000000|2025-02-03 09:30:00|239.45|237.57|238.98|237.1|240.13|238.25|238.3|236.42|1000
1738575300000|2025-02-03 09:35:00|238.99|237.11|239.98|238.1|239.98|238.1|237.58|235.7|1060
1738575600000|2025-02-03 09:40:00|239.99|238.11|240.15|238.27|240.32|238.44|238.16|236.28|1032
1738575900000|2025-02-03 09:45:00|240.13|238.25|239.6|237.72|240.46|238.58|238.08|236.2|1024
1738576200000|2025-02-03 09:50:00|239.58|237.7|239.1|237.22|241.3|239.42|238.92|237.04|1004
1738576500000|2025-02-03 09:55:00|239.11|237.23|238.5|236.62|239.77|237.89|237.19|235.31|986
1738576800000|2025-02-03 10:00:00|238.49|236.61|238.11|236.23|240.4|238.52|238.11|236.23|1005
1738577100000|2025-02-03 10:05:00|238.12|236.24|238.25|236.37|239.22|237.34|237.67|235.79|952
1738577400000|2025-02-03 10:10:00|238.35|236.47|237.54|235.66|238.37|236.49|236.58|234.7|948
1738577700000|2025-02-03 10:15:00|237.56|235.68|235.08|233.2|238.33|236.45|234.65|232.77|1010
1738578000000|2025-02-03 10:20:00|235.05|233.17|237.25|235.37|238.23|236.35|234.98|233.1|945
1738578300000|2025-02-03 10:25:00|237.19|235.31|237.86|235.98|239.43|237.55|237.01|235.13|961
1738578600000|2025-02-03 10:30:00|237.87|235.99|240.03|238.15|240.44|238.56|237.62|235.74|938
1738578900000|2025-02-03 10:35:00|240.04|238.16|241.24|239.36|241.87|239.99|239.74|237.86|945
1738579200000|2025-02-03 10:40:00|241.21|239.33|240.79|238.91|243.62|241.74|240.2|238.32|939
1738579500000|2025-02-03 10:45:00|240.76|238.88|240.82|238.94|241.69|239.81|240.31|238.43|948
1738579800000|2025-02-03 10:50:00|240.8|238.92|243.01|241.13|243.01|241.13|240.63|238.75|918
1738580100000|2025-02-03 10:55:00|242.94|241.06|244.36|242.48|245.21|243.33|242.64|240.76|978
1738580400000|2025-02-03 11:00:00|244.37|242.49|242.46|240.58|244.48|242.6|242.29|240.41|941
1738580700000|2025-02-03 11:05:00|242.45|240.57|242.88|241|243.27|241.39|240.89|239.01|917
1738581000000|2025-02-03 11:10:00|242.85|240.97|241.77|239.89|242.99|241.11|241.24|239.36|904
1738581300000|2025-02-03 11:15:00|241.73|239.85|239.71|237.83|241.73|239.85|239.28|237.4|910
1738581600000|2025-02-03 11:20:00|239.72|237.84|240.43|238.55|240.68|238.8|238.95|237.07|946
1738581900000|2025-02-03 11:25:00|240.42|238.54|239|237.12|240.42|238.54|238.63|236.75|898
1738582200000|2025-02-03 11:30:00|239.01|237.13|238.36|236.48|239.04|237.16|237.94|236.06|858
1738582500000|2025-02-03 11:35:00|238.37|236.49|237.22|235.34|238.6|236.72|237.11|235.23|911
1738582800000|2025-02-03 11:40:00|237.23|235.35|238.51|236.63|238.59|236.71|236.96|235.08|832
1738583100000|2025-02-03 11:45:00|238.53|236.65|237.57|235.69|239.16|237.28|237.16|235.28|851
1738583400000|2025-02-03 11:50:00|237.58|235.7|237.2|235.32|237.96|236.08|236.09|234.21|831
1738583700000|2025-02-03 11:55:00|237.16|235.28|238.35|236.47|238.66|236.78|236.86|234.98|730
1738584000000|2025-02-03 12:00:00|238.3|236.42|239.21|237.33|239.41|237.53|237.67|235.79|806
1738584300000|2025-02-03 12:05:00|239.19|237.31|241.11|239.23|241.43|239.55|238.51|236.63|874
1738584600000|2025-02-03 12:10:00|241.1|239.22|240.66|238.78|241.88|240|239.65|237.77|773
1738584900000|2025-02-03 12:15:00|240.74|238.86|243.16|241.28|243.39|241.51|240.22|238.34|799
1738585200000|2025-02-03 12:20:00|243.17|241.29|242.92|241.04|244.71|242.83|242.26|240.38|888
1738585500000|2025-02-03 12:25:00|242.9|241.02|241.81|239.93|243.29|241.41|241.66|239.78|827
1738585800000|2025-02-03 12:30:00|241.83|239.95|242.63|240.75|243.01|241.13|240.92|239.04|782
1738586100000|2025-02-03 12:35:00|242.5|240.62|241.54|239.66|243.7|241.82|241.35|239.47|702
1738586400000|2025-02-03 12:40:00|241.47|239.59|241.52|239.64|242.59|240.71|241.13|239.25|760
1738586700000|2025-02-03 12:45:00|241.5|239.62|239.1|237.22|241.56|239.68|238.68|236.8|878
1738587000000|2025-02-03 12:50:00|239.16|237.28|237.4|235.52|239.94|238.06|237.07|235.19|744
1738587300000|2025-02-03 12:55:00|237.3|235.42|237.02|235.14|237.64|235.76|236.27|234.39|729
1738587600000|2025-02-03 13:00:00|237.03|235.15|237.62|235.74|238.3|236.42|236.01|234.13|909
1738587900000|2025-02-03 13:05:00|237.57|235.69|238.71|236.83|239.34|237.46|237.53|235.65|906
1738588200000|2025-02-03 13:10:00|238.66|236.78|235.47|233.59|238.76|236.88|235.29|233.41|872
1738588500000|2025-02-03 13:15:00|235.39|233.51|237.33|235.45|237.57|235.69|235.2|233.32|861
1738588800000|2025-02-03 13:20:00|237.31|235.43|236.69|234.81|238.32|236.44|236.52|234.64|838
1738589100000|2025-02-03 13:25:00|236.67|234.79|233.35|231.47|237.38|235.5|233.35|231.47|867
1738589400000|2025-02-03 13:30:00|233.36|231.48|234.77|232.89|235.62|233.74|233.27|231.39|934
1738589700000|2025-02-03 13:35:00|234.72|232.84|235.81|233.93|236.18|234.3|234.15|232.27|913
1738590000000|2025-02-03 13:40:00|235.8|233.92|238.56|236.68|239.28|237.4|235.71|233.83|880
1738590300000|2025-02-03 13:45:00|238.57|236.69|236.48|234.6|238.65|236.77|235.73|233.85|915
1738590600000|2025-02-03 13:50:00|236.49|234.61|234.67|232.79|236.49|234.61|234.42|232.54|930
1738590900000|2025-02-03 13:55:00|234.73|232.85|234.94|233.06|236|234.12|234.01|232.13|813
1738591200000|2025-02-03 14:00:00|235|233.12|228.69|226.81|235.23|233.35|228.44|226.56|981
1738591500000|2025-02-03 14:05:00|228.68|226.8|225.74|223.86|228.85|226.97|224.9|223.02|976
1738591800000|2025-02-03 14:10:00|225.64|223.76|226.68|224.8|229.17|227.29|224.88|223|1024
1738592100000|2025-02-03 14:15:00|226.61|224.73|225.22|223.34|229.11|227.23|225.21|223.33|1021
1738592400000|2025-02-03 14:20:00|225.21|223.33|224.38|222.5|225.34|223.46|221.78|219.9|1063
1738592700000|2025-02-03 14:25:00|224.44|222.56|225.48|223.6|225.75|223.87|222.96|221.08|1013
1738593000000|2025-02-03 14:30:00|225.36|223.48|238.14|236.26|238.93|237.05|223.38|221.5|1066
1738593300000|2025-02-03 14:35:00|238.33|236.45|239.88|238|239.89|238.01|233.73|231.85|1044
1738593600000|2025-02-03 14:40:00|239.83|237.95|238.46|236.58|240.9|239.02|236.58|234.7|1053
1738593900000|2025-02-03 14:45:00|238.41|236.53|235.73|233.85|239.79|237.91|234.66|232.78|1027
1738594200000|2025-02-03 14:50:00|235.71|233.83|235.35|233.47|238.34|236.46|234.36|232.48|1014
1738594500000|2025-02-03 14:55:00|235.37|233.49|238.44|236.56|239.53|237.65|234.45|232.57|936
1738594800000|2025-02-03 15:00:00|238.43|236.55|237.61|235.73|239.7|237.82|237.02|235.14|1058
1738595100000|2025-02-03 15:05:00|237.62|235.74|239.85|237.97|240.77|238.89|237.55|235.67|979
1738595400000|2025-02-03 15:10:00|239.89|238.01|241.12|239.24|241.94|240.06|238.09|236.21|935
1738595700000|2025-02-03 15:15:00|241.13|239.25|244.96|243.08|246.33|244.45|239.43|237.55|944
1738596000000|2025-02-03 15:20:00|244.98|243.1|252.67|250.79|252.94|251.06|244.98|243.1|894
1738596300000|2025-02-03 15:25:00|252.65|250.77|251.53|249.65|256.23|254.35|250.2|248.32|976
1738596600000|2025-02-03 15:30:00|251.6|249.72|251.92|250.04|252.49|250.61|249.55|247.67|854
1738596900000|2025-02-03 15:35:00|252.11|250.23|250.82|248.94|252.94|251.06|249.36|247.48|752
1738597200000|2025-02-03 15:40:00|250.7|248.82|257.75|255.87|258.18|256.3|249.47|247.59|836
1738597500000|2025-02-03 15:45:00|257.98|256.1|257.2|255.32|260.65|258.77|255.6|253.72|977
1738597800000|2025-02-03 15:50:00|257.23|255.35|254.03|252.15|259.06|257.18|253.79|251.91|948
1738598100000|2025-02-03 15:55:00|254.2|252.32|256.72|254.84|258.63|256.75|253.96|252.08|917
1738598400000|2025-02-03 16:00:00|256.63|254.75|260.04|258.16|260.87|258.99|255.29|253.41|962
1738598700000|2025-02-03 16:05:00|260.06|258.18|255.47|253.59|260.06|258.18|255.02|253.14|987
1738599000000|2025-02-03 16:10:00|255.36|253.48|258.45|256.57|259.94|258.06|255.36|253.48|922
1738599300000|2025-02-03 16:15:00|258.46|256.58|261.94|260.06|261.94|260.06|257.85|255.97|936
1738599600000|2025-02-03 16:20:00|261.69|259.81|265.28|263.4|266.17|264.29|261.69|259.81|954
1738599900000|2025-02-03 16:25:00|265.47|263.59|265.51|263.63|268.08|266.2|264.63|262.75|966
1738600200000|2025-02-03 16:30:00|265.89|264.01|264.84|262.96|266.25|264.37|263.85|261.97|932
1738600500000|2025-02-03 16:35:00|264.87|262.99|266.07|264.19|266.26|264.38|262.83|260.95|979
1738600800000|2025-02-03 16:40:00|265.79|263.91|267.12|265.24|267.33|265.45|264.18|262.3|947
1738601100000|2025-02-03 16:45:00|266.79|264.91|264.09|262.21|267.03|265.15|263.49|261.61|922
1738601400000|2025-02-03 16:50:00|264.1|262.22|266.91|265.03|267.32|265.44|263.66|261.78|812
1738601700000|2025-02-03 16:55:00|266.93|265.05|262.25|260.37|266.94|265.06|261.17|259.29|860
1738602000000|2025-02-03 17:00:00|262.24|260.36|262.66|260.78|265.19|263.31|260.77|258.89|979
1738602300000|2025-02-03 17:05:00|262.78|260.9|264.16|262.28|264.92|263.04|261.83|259.95|903
1738602600000|2025-02-03 17:10:00|264.1|262.22|263.94|262.06|264.68|262.8|262.69|260.81|880
1738602900000|2025-02-03 17:15:00|264.08|262.2|265.12|263.24|265.64|263.76|262.97|261.09|786
1738603200000|2025-02-03 17:20:00|265.3|263.42|264.92|263.04|266.74|264.86|264.68|262.8|913
1738603500000|2025-02-03 17:25:00|265.05|263.17|263.82|261.94|266.25|264.37|263.82|261.94|871
1738603800000|2025-02-03 17:30:00|263.99|262.11|263.08|261.2|264.85|262.97|262.33|260.45|932
1738604100000|2025-02-03 17:35:00|262.92|261.04|261.54|259.66|263.04|261.16|260.32|258.44|731
1738604400000|2025-02-03 17:40:00|261.69|259.81|264.44|262.56|265.14|263.26|261.57|259.69|702
1738604700000|2025-02-03 17:45:00|264.42|262.54|266.53|264.65|266.59|264.71|263.87|261.99|789
1738605000000|2025-02-03 17:50:00|266.68|264.8|270.54|268.66|270.59|268.71|266.44|264.56|949
1738605300000|2025-02-03 17:55:00|270.53|268.65|268.82|266.94|270.53|268.65|267.94|266.06|976
1738605600000|2025-02-03 18:00:00|268.84|266.96|267.94|266.06|268.88|267|266.05|264.17|922
1738605900000|2025-02-03 18:05:00|267.9|266.02|266.74|264.86|268.57|266.69|265.8|263.92|874
1738606200000|2025-02-03 18:10:00|266.75|264.87|265.88|264|267.19|265.31|265.14|263.26|878
1738606500000|2025-02-03 18:15:00|265.67|263.79|266.71|264.83|266.72|264.84|264.18|262.3|836
1738606800000|2025-02-03 18:20:00|266.76|264.88|265.8|263.92|267.55|265.67|264.16|262.28|783
1738607100000|2025-02-03 18:25:00|265.75|263.87|266.82|264.94|267.34|265.46|265.35|263.47|756
1738607400000|2025-02-03 18:30:00|266.87|264.99|270.09|268.21|270.18|268.3|265.53|263.65|788
1738607700000|2025-02-03 18:35:00|270.12|268.24|268.5|266.62|270.54|268.66|267.6|265.72|732
1738608000000|2025-02-03 18:40:00|268.51|266.63|266.94|265.06|269.26|267.38|266.86|264.98|794
1738608300000|2025-02-03 18:45:00|266.78|264.9|267.7|265.82|268.31|266.43|265.94|264.06|801
1738608600000|2025-02-03 18:50:00|267.77|265.89|268.63|266.75|269|267.12|266.97|265.09|710
1738608900000|2025-02-03 18:55:00|268.66|266.78|269.41|267.53|270.3|268.42|268.17|266.29|639
1738609200000|2025-02-03 19:00:00|269.42|267.54|269.34|267.46|270.79|268.91|268.73|266.85|661
1738609500000|2025-02-03 19:05:00|269.31|267.43|268.75|266.87|270.52|268.64|267.51|265.63|763
1738609800000|2025-02-03 19:10:00|268.76|266.88|270.33|268.45|270.37|268.49|268.6|266.72|737
1738610100000|2025-02-03 19:15:00|270.2|268.32|272.19|270.31|272.92|271.04|269.77|267.89|742
1738610400000|2025-02-03 19:20:00|272.4|270.52|272.23|270.35|273.7|271.82|271.37|269.49|885
1738610700000|2025-02-03 19:25:00|272.31|270.43|274.24|272.36|275.45|273.57|271.63|269.75|727
1738611000000|2025-02-03 19:30:00|274.23|272.35|276.18|274.3|276.3|274.42|272.47|270.59|878
1738611300000|2025-02-03 19:35:00|276.19|274.31|278.35|276.47|278.94|277.06|275.96|274.08|788
1738611600000|2025-02-03 19:40:00|278.25|276.37|278.67|276.79|278.95|277.07|276.82|274.94|855
1738611900000|2025-02-03 19:45:00|278.81|276.93|278.88|277|278.94|277.06|276.87|274.99|887
1738612200000|2025-02-03 19:50:00|278.94|277.06|278.57|276.69|279.22|277.34|276.72|274.84|805
1738612500000|2025-02-03 19:55:00|278.41|276.53|276.06|274.18|279.33|277.45|276.06|274.18|728
1738612800000|2025-02-03 20:00:00|276.08|274.2|274.91|273.03|276.08|274.2|273.43|271.55|838
1738613100000|2025-02-03 20:05:00|274.85|272.97|269.61|267.73|274.85|272.97|268.53|266.65|884
1738613400000|2025-02-03 20:10:00|269.6|267.72|269.78|267.9|271.9|270.02|269.03|267.15|906
1738613700000|2025-02-03 20:15:00|269.64|267.76|268.49|266.61|271.28|269.4|268.19|266.31|875
1738614000000|2025-02-03 20:20:00|268.51|266.63|270.24|268.36|271.07|269.19|268.15|266.27|904
1738614300000|2025-02-03 20:25:00|270.07|268.19|267.93|266.05|270.63|268.75|267.51|265.63|773
1738614600000|2025-02-03 20:30:00|267.9|266.02|267.97|266.09|269.68|267.8|267.42|265.54|926
1738614900000|2025-02-03 20:35:00|267.9|266.02|266.48|264.6|269.18|267.3|266.4|264.52|901
1738615200000|2025-02-03 20:40:00|266.42|264.54|266.39|264.51|267.7|265.82|265.74|263.86|800
1738615500000|2025-02-03 20:45:00|266.38|264.5|268.78|266.9|269.18|267.3|265.76|263.88|869
1738615800000|2025-02-03 20:50:00|268.77|266.89|268.59|266.71|269.66|267.78|268.16|266.28|833
1738616100000|2025-02-03 20:55:00|268.54|266.66|268.13|266.25|268.58|266.7|266.83|264.95|805
1738616400000|2025-02-03 21:00:00|268.12|266.24|267.94|266.06|269.58|267.7|267.7|265.82|874
1738616700000|2025-02-03 21:05:00|268|266.12|268.99|267.11|269.23|267.35|267.63|265.75|896
1738617000000|2025-02-03 21:10:00|269.08|267.2|269.22|267.34|269.44|267.56|268.14|266.26|857
1738617300000|2025-02-03 21:15:00|269.25|267.37|268.92|267.04|269.59|267.71|268.2|266.32|758
1738617600000|2025-02-03 21:20:00|268.93|267.05|269.82|267.94|270.81|268.93|268.66|266.78|940
1738617900000|2025-02-03 21:25:00|269.76|267.88|270.73|268.85|271.1|269.22|269.15|267.27|872
1738618200000|2025-02-03 21:30:00|270.75|268.87|271.15|269.27|273.63|271.75|270.27|268.39|891
1738618500000|2025-02-03 21:35:00|271.14|269.26|272.77|270.89|273.93|272.05|270.92|269.04|928
1738618800000|2025-02-03 21:40:00|272.75|270.87|268.9|267.02|272.85|270.97|268.61|266.73|752
1738619100000|2025-02-03 21:45:00|268.96|267.08|270.54|268.66|271.11|269.23|268.74|266.86|743
1738619400000|2025-02-03 21:50:00|270.53|268.65|271.86|269.98|273.48|271.6|270.31|268.43|847
1738619700000|2025-02-03 21:55:00|271.7|269.82|270.9|269.02|272.54|270.66|270.27|268.39|880
1738620000000|2025-02-03 22:00:00|270.92|269.04|270.04|268.16|272.08|270.2|269.46|267.58|1034
1738620300000|2025-02-03 22:05:00|270.03|268.15|272.6|270.72|273.5|271.62|270.03|268.15|1033
1738620600000|2025-02-03 22:10:00|272.61|270.73|270.27|268.39|274.46|272.58|269.71|267.83|1016
1738620900000|2025-02-03 22:15:00|270.3|268.42|271.52|269.64|272.91|271.03|268.85|266.97|972
1738621200000|2025-02-03 22:20:00|271.51|269.63|273.18|271.3|274.17|272.29|270.99|269.11|983
1738621500000|2025-02-03 22:25:00|273.26|271.38|273.59|271.71|273.98|272.1|272.22|270.34|951
1738621800000|2025-02-03 22:30:00|273.62|271.74|272.91|271.03|273.64|271.76|271.57|269.69|861
1738622100000|2025-02-03 22:35:00|272.89|271.01|272.57|270.69|273.03|271.15|271.67|269.79|921
1738622400000|2025-02-03 22:40:00|272.53|270.65|272.21|270.33|272.57|270.69|270.89|269.01|703
1738622700000|2025-02-03 22:45:00|272.19|270.31|269.81|267.93|272.58|270.7|269.73|267.85|733
1738623000000|2025-02-03 22:50:00|269.78|267.9|271.45|269.57|271.45|269.57|269.75|267.87|666
1738623300000|2025-02-03 22:55:00|271.43|269.55|271.58|269.7|272.25|270.37|271.08|269.2|677
1738623600000|2025-02-03 23:00:00|271.59|269.71|272.52|270.64|273.04|271.16|270.96|269.08|850
1738623900000|2025-02-03 23:05:00|272.56|270.68|273.11|271.23|273.94|272.06|272.35|270.47|764
1738624200000|2025-02-03 23:10:00|273|271.12|272.93|271.05|273.32|271.44|271.75|269.87|809
1738624500000|2025-02-03 23:15:00|272.79|270.91|271.94|270.06|272.91|271.03|271.3|269.42|813
1738624800000|2025-02-03 23:20:00|271.82|269.94|270|268.12|271.96|270.08|269.81|267.93|761
1738625100000|2025-02-03 23:25:00|269.79|267.91|270.12|268.24|270.28|268.4|268.75|266.87|747
1738625400000|2025-02-03 23:30:00|269.99|268.11|269.53|267.65|270.95|269.07|268.94|267.06|806
1738625700000|2025-02-03 23:35:00|269.64|267.76|267.08|265.2|269.64|267.76|266.78|264.9|779
1738626000000|2025-02-03 23:40:00|267.05|265.17|269|267.12|269.13|267.25|266.94|265.06|708
1738626300000|2025-02-03 23:45:00|269.12|267.24|269.38|267.5|270.03|268.15|268.35|266.47|669
1738626600000|2025-02-03 23:50:00|269.35|267.47|270.41|268.53|270.98|269.1|269.03|267.15|647
1738626900000|2025-02-03 23:55:00|270.38|268.5|271.25|269.37|271.38|269.5|270.09|268.21|606
1738627200000|2025-02-04 00:00:00|271.23|269.35|272.9|271.02|273.35|271.47|271.08|269.2|804
1738627500000|2025-02-04 00:05:00|272.94|271.06|272.9|271.02|273.94|272.06|271.51|269.63|845
1738627800000|2025-02-04 00:10:00|272.86|270.98|273.94|272.06|273.94|272.06|272.17|270.29|809
1738628100000|2025-02-04 00:15:00|273.78|271.9|274.86|272.98|275|273.12|272.86|270.98|715
1738628400000|2025-02-04 00:20:00|274.75|272.87|275.98|274.1|277.73|275.85|274.4|272.52|746
1738628700000|2025-02-04 00:25:00|275.97|274.09|279.1|277.22|280.02|278.14|275.59|273.71|849
1738629000000|2025-02-04 00:30:00|278.95|277.07|276.43|274.55|279.11|277.23|275.64|273.76|861
1738629300000|2025-02-04 00:35:00|276.35|274.47|275.36|273.48|277.29|275.41|275.08|273.2|723
1738629600000|2025-02-04 00:40:00|275.37|273.49|275.48|273.6|276.8|274.92|274.99|273.11|641
1738629900000|2025-02-04 00:45:00|275.51|273.63|274.32|272.44|277.16|275.28|274.28|272.4|709
1738630200000|2025-02-04 00:50:00|274.46|272.58|272.5|270.62|274.58|272.7|272.06|270.18|753
1738630500000|2025-02-04 00:55:00|272.27|270.39|270.97|269.09|272.45|270.57|270.65|268.77|793
1738630800000|2025-02-04 01:00:00|271.08|269.2|271.33|269.45|273.14|271.26|270.8|268.92|749
1738631100000|2025-02-04 01:05:00|271.36|269.48|272.72|270.84|272.89|271.01|270.37|268.49|785
1738631400000|2025-02-04 01:10:00|272.58|270.7|271.28|269.4|273.63|271.75|271.15|269.27|779
1738631700000|2025-02-04 01:15:00|271.29|269.41|273.09|271.21|273.68|271.8|271.24|269.36|767
1738632000000|2025-02-04 01:20:00|273.14|271.26|274|272.12|274.37|272.49|272.61|270.73|763
1738632300000|2025-02-04 01:25:00|273.95|272.07|274.22|272.34|274.42|272.54|273.04|271.16|721
1738632600000|2025-02-04 01:30:00|274.32|272.44|275.95|274.07|276.18|274.3|273.76|271.88|824
1738632900000|2025-02-04 01:35:00|275.97|274.09|276.68|274.8|277.58|275.7|275.73|273.85|823
1738633200000|2025-02-04 01:40:00|276.69|274.81|276.38|274.5|278.29|276.41|276.21|274.33|784
1738633500000|2025-02-04 01:45:00|276.42|274.54|275.37|273.49|277|275.12|275.26|273.38|872
1738633800000|2025-02-04 01:50:00|275.34|273.46|275.45|273.57|276.33|274.45|274.31|272.43|810
1738634100000|2025-02-04 01:55:00|275.61|273.73|276.5|274.62|276.99|275.11|275.12|273.24|672
1738634400000|2025-02-04 02:00:00|276.39|274.51|277.55|275.67|277.66|275.78|276.25|274.37|810
1738634700000|2025-02-04 02:05:00|277.62|275.74|276.77|274.89|277.99|276.11|276.51|274.63|754
1738635000000|2025-02-04 02:10:00|276.69|274.81|277.98|276.1|278.13|276.25|275.54|273.66|813
1738635300000|2025-02-04 02:15:00|277.99|276.11|278.28|276.4|278.38|276.5|276.98|275.1|679
1738635600000|2025-02-04 02:20:00|278.38|276.5|278.19|276.31|278.94|277.06|277.4|275.52|806
1738635900000|2025-02-04 02:25:00|278.35|276.47|277|275.12|278.53|276.65|276.36|274.48|730
1738636200000|2025-02-04 02:30:00|277.01|275.13|276.88|275|277.27|275.39|276.25|274.37|684
1738636500000|2025-02-04 02:35:00|276.98|275.1|275.18|273.3|276.98|275.1|275.06|273.18|653
1738636800000|2025-02-04 02:40:00|275.08|273.2|275.24|273.36|276.23|274.35|274.77|272.89|708
1738637100000|2025-02-04 02:45:00|275.34|273.46|274.47|272.59|275.81|273.93|273.93|272.05|716
1738637400000|2025-02-04 02:50:00|274.45|272.57|274.87|272.99|275.5|273.62|273.86|271.98|710
1738637700000|2025-02-04 02:55:00|274.77|272.89|273.39|271.51|275.04|273.16|273.09|271.21|759
1738638000000|2025-02-04 03:00:00|273.42|271.54|272.51|270.63|274.53|272.65|272.26|270.38|606
1738638300000|2025-02-04 03:05:00|272.49|270.61|273.24|271.36|273.48|271.6|272.21|270.33|665
1738638600000|2025-02-04 03:10:00|273.35|271.47|273.98|272.1|274.38|272.5|273.24|271.36|597
1738638900000|2025-02-04 03:15:00|274.1|272.22|272.76|270.88|274.3|272.42|272.35|270.47|645
1738639200000|2025-02-04 03:20:00|272.75|270.87|271.75|269.87|273.11|271.23|271.26|269.38|640
1738639500000|2025-02-04 03:25:00|271.64|269.76|270.86|268.98|271.86|269.98|270.67|268.79|684
1738639800000|2025-02-04 03:30:00|270.87|268.99|270.53|268.65|271.89|270.01|270.32|268.44|675
1738640100000|2025-02-04 03:35:00|270.54|268.66|271.3|269.42|271.51|269.63|269.94|268.06|760
1738640400000|2025-02-04 03:40:00|271.34|269.46|272.65|270.77|273|271.12|271.22|269.34|640
1738640700000|2025-02-04 03:45:00|272.67|270.79|271.6|269.72|272.98|271.1|271.6|269.72|601
1738641000000|2025-02-04 03:50:00|271.61|269.73|272.25|270.37|272.8|270.92|271.6|269.72|480
1738641300000|2025-02-04 03:55:00|272.24|270.36|273.22|271.34|273.23|271.35|271.93|270.05|528
1738641600000|2025-02-04 04:00:00|273.23|271.35|273.33|271.45|274.16|272.28|272.7|270.82|565
1738641900000|2025-02-04 04:05:00|273.26|271.38|272.16|270.28|273.9|272.02|271.95|270.07|575
1738642200000|2025-02-04 04:10:00|272.18|270.3|272.56|270.68|272.73|270.85|271.16|269.28|654
1738642500000|2025-02-04 04:15:00|272.52|270.64|272.16|270.28|273.2|271.32|270.68|268.8|727
1738642800000|2025-02-04 04:20:00|272.07|270.19|270.52|268.64|272.12|270.24|270.32|268.44|708
1738643100000|2025-02-04 04:25:00|270.49|268.61|270.37|268.49|271.58|269.7|270.07|268.19|704
1738643400000|2025-02-04 04:30:00|270.38|268.5|270.54|268.66|270.68|268.8|269.39|267.51|833
1738643700000|2025-02-04 04:35:00|270.52|268.64|269.54|267.66|271.28|269.4|269.45|267.57|736
1738644000000|2025-02-04 04:40:00|269.53|267.65|269.11|267.23|270.83|268.95|268.97|267.09|839
1738644300000|2025-02-04 04:45:00|269.2|267.32|268.62|266.74|269.95|268.07|268.49|266.61|698
1738644600000|2025-02-04 04:50:00|268.57|266.69|268.37|266.49|268.93|267.05|268.11|266.23|592
1738644900000|2025-02-04 04:55:00|268.41|266.53|268.76|266.88|269.06|267.18|268.26|266.38|567
1738645200000|2025-02-04 05:00:00|268.77|266.89|265.38|263.5|268.88|267|265.27|263.39|711
1738645500000|2025-02-04 05:05:00|265.4|263.52|264.27|262.39|265.4|263.52|263.32|261.44|615
1738645800000|2025-02-04 05:10:00|264.26|262.38|259.02|257.14|264.74|262.86|259.01|257.13|500
1738646100000|2025-02-04 05:15:00|258.95|257.07|256.86|254.98|259.72|257.84|256.83|254.95|450
1738646400000|2025-02-04 05:20:00|256.65|254.77|257.04|255.16|260.21|258.33|256.28|254.4|1038
1738646700000|2025-02-04 05:25:00|257.08|255.2|256.53|254.65|258.02|256.14|254.78|252.9|1093
1738647000000|2025-02-04 05:30:00|256.57|254.69|253.04|251.16|257.69|255.81|253.04|251.16|1097
1738647300000|2025-02-04 05:35:00|253.08|251.2|253.21|251.33|255.46|253.58|252.09|250.21|1066
1738647600000|2025-02-04 05:40:00|253.23|251.35|253.9|252.02|255.79|253.91|253.23|251.35|1081
1738647900000|2025-02-04 05:45:00|253.99|252.11|255.98|254.1|257.07|255.19|251.47|249.59|1098
1738648200000|2025-02-04 05:50:00|255.93|254.05|255.49|253.61|257.71|255.83|255.26|253.38|1069
1738648500000|2025-02-04 05:55:00|255.75|253.87|253.58|251.7|256.01|254.13|253.41|251.53|972
1738648800000|2025-02-04 06:00:00|253.53|251.65|256.6|254.72|256.61|254.73|253.43|251.55|1061
1738649100000|2025-02-04 06:05:00|256.61|254.73|256.87|254.99|257.36|255.48|255.74|253.86|783
1738649400000|2025-02-04 06:10:00|256.9|255.02|258.43|256.55|258.48|256.6|255.57|253.69|896
1738649700000|2025-02-04 06:15:00|258.35|256.47|260.4|258.52|260.66|258.78|257.5|255.62|969
1738650000000|2025-02-04 06:20:00|260.45|258.57|257.89|256.01|260.45|258.57|257.05|255.17|840
1738650300000|2025-02-04 06:25:00|257.86|255.98|255.87|253.99|257.86|255.98|255.2|253.32|853
1738650600000|2025-02-04 06:30:00|255.88|254|257.64|255.76|258.17|256.29|255.56|253.68|854
1738650900000|2025-02-04 06:35:00|257.65|255.77|257.42|255.54|258.57|256.69|256.56|254.68|778
1738651200000|2025-02-04 06:40:00|257.41|255.53|258.52|256.64|258.6|256.72|257.07|255.19|710
1738651500000|2025-02-04 06:45:00|258.46|256.58|259.28|257.4|259.56|257.68|257.23|255.35|806
1738651800000|2025-02-04 06:50:00|259.38|257.5|258.94|257.06|259.82|257.94|258.74|256.86|788
1738652100000|2025-02-04 06:55:00|258.84|256.96|258.78|256.9|258.94|257.06|257.59|255.71|663
1738652400000|2025-02-04 07:00:00|258.73|256.85|258.29|256.41|258.73|256.85|256.97|255.09|709
1738652700000|2025-02-04 07:05:00|258.31|256.43|256.19|254.31|258.66|256.78|256.03|254.15|772
1738653000000|2025-02-04 07:10:00|256.18|254.3|256.82|254.94|256.94|255.06|255.73|253.85|805
1738653300000|2025-02-04 07:15:00|256.87|254.99|258.2|256.32|258.44|256.56|256.14|254.26|771
1738653600000|2025-02-04 07:20:00|258.16|256.28|255.88|254|258.16|256.28|255.62|253.74|780
1738653900000|2025-02-04 07:25:00|255.69|253.81|254.48|252.6|255.86|253.98|254.06|252.18|847
1738654200000|2025-02-04 07:30:00|254.49|252.61|254.19|252.31|255.8|253.92|253.87|251.99|914
1738654500000|2025-02-04 07:35:00|254.21|252.33|253.98|252.1|255.8|253.92|253.77|251.89|870
1738654800000|2025-02-04 07:40:00|254.15|252.27|252.73|250.85|254.38|252.5|252.52|250.64|822
1738655100000|2025-02-04 07:45:00|252.84|250.96|249.78|247.9|252.86|250.98|249.02|247.14|771
1738655400000|2025-02-04 07:50:00|249.91|248.03|248.52|246.64|251.21|249.33|248.43|246.55|838
1738655700000|2025-02-04 07:55:00|248.57|246.69|249.6|247.72|250.46|248.58|248.23|246.35|824
1738656000000|2025-02-04 08:00:00|249.61|247.73|249.57|247.69|250.62|248.74|248.67|246.79|892
1738656300000|2025-02-04 08:05:00|249.41|247.53|253.27|251.39|253.27|251.39|249.41|247.53|897
1738656600000|2025-02-04 08:10:00|253.21|251.33|252.5|250.62|253.67|251.79|251.48|249.6|915
1738656900000|2025-02-04 08:15:00|252.47|250.59|251.6|249.72|253.32|251.44|251.1|249.22|880
1738657200000|2025-02-04 08:20:00|251.52|249.64|253.36|251.48|254.09|252.21|251.52|249.64|802
1738657500000|2025-02-04 08:25:00|253.35|251.47|253.81|251.93|254.22|252.34|252.59|250.71|831
1738657800000|2025-02-04 08:30:00|253.8|251.92|252.33|250.45|254.25|252.37|251.95|250.07|891
1738658100000|2025-02-04 08:35:00|252.35|250.47|251.18|249.3|252.58|250.7|250.39|248.51|841
1738658400000|2025-02-04 08:40:00|251.27|249.39|249.18|247.3|251.63|249.75|248.64|246.76|765
1738658700000|2025-02-04 08:45:00|249.19|247.31|250.19|248.31|250.65|248.77|248.67|246.79|836
1738659000000|2025-02-04 08:50:00|250.17|248.29|249.16|247.28|250.88|249|249.12|247.24|930
1738659300000|2025-02-04 08:55:00|249.17|247.29|250.92|249.04|251.37|249.49|249.02|247.14|862
1738659600000|2025-02-04 09:00:00|250.98|249.1|253.99|252.11|253.99|252.11|250.82|248.94|842
1738659900000|2025-02-04 09:05:00|253.91|252.03|254.14|252.26|254.45|252.57|253.37|251.49|832
1738660200000|2025-02-04 09:10:00|254.1|252.22|253.52|251.64|254.96|253.08|253.11|251.23|722
1738660500000|2025-02-04 09:15:00|253.53|251.65|253.59|251.71|253.74|251.86|252.54|250.66|860
1738660800000|2025-02-04 09:20:00|253.64|251.76|255.41|253.53|255.56|253.68|253.45|251.57|686
1738661100000|2025-02-04 09:25:00|255.39|253.51|254.49|252.61|255.4|253.52|254.3|252.42|787
1738661400000|2025-02-04 09:30:00|254.6|252.72|254.87|252.99|254.89|253.01|253.47|251.59|777
1738661700000|2025-02-04 09:35:00|254.81|252.93|254.32|252.44|255.45|253.57|253.97|252.09|819
1738662000000|2025-02-04 09:40:00|254.23|252.35|254.1|252.22|254.44|252.56|253.5|251.62|713
1738662300000|2025-02-04 09:45:00|254.18|252.3|254.1|252.22|254.5|252.62|253.01|251.13|810
1738662600000|2025-02-04 09:50:00|254.08|252.2|252.79|250.91|254.49|252.61|252.6|250.72|789
1738662900000|2025-02-04 09:55:00|252.89|251.01|252.09|250.21|253.31|251.43|251.87|249.99|802
1738663200000|2025-02-04 10:00:00|252.1|250.22|254.25|252.37|254.85|252.97|251.88|250|745
1738663500000|2025-02-04 10:05:00|254.22|252.34|255.49|253.61|256.16|254.28|253.95|252.07|833
1738663800000|2025-02-04 10:10:00|255.56|253.68|255.5|253.62|256.42|254.54|255.02|253.14|724
1738664100000|2025-02-04 10:15:00|255.55|253.67|257.22|255.34|257.7|255.82|255.1|253.22|739
1738664400000|2025-02-04 10:20:00|257.18|255.3|257.52|255.64|258.33|256.45|256.9|255.02|677
1738664700000|2025-02-04 10:25:00|257.5|255.62|257.88|256|258.2|256.32|256.6|254.72|681
1738665000000|2025-02-04 10:30:00|257.78|255.9|257.33|255.45|258.09|256.21|256.63|254.75|776
1738665300000|2025-02-04 10:35:00|257.26|255.38|256.73|254.85|257.77|255.89|256.15|254.27|800
1738665600000|2025-02-04 10:40:00|256.75|254.87|258.88|257|258.91|257.03|256.06|254.18|732
1738665900000|2025-02-04 10:45:00|258.85|256.97|258.23|256.35|258.87|256.99|257.26|255.38|784
1738666200000|2025-02-04 10:50:00|258.24|256.36|257.88|256|258.47|256.59|257.06|255.18|628
1738666500000|2025-02-04 10:55:00|257.89|256.01|257.84|255.96|258.74|256.86|257.15|255.27|629
1738666800000|2025-02-04 11:00:00|257.75|255.87|260.69|258.81|260.77|258.89|257.48|255.6|620
1738667100000|2025-02-04 11:05:00|260.65|258.77|263.31|261.43|263.57|261.69|260.3|258.42|744
1738667400000|2025-02-04 11:10:00|263.15|261.27|261.48|259.6|263.25|261.37|261.27|259.39|830
1738667700000|2025-02-04 11:15:00|261.47|259.59|262.25|260.37|262.65|260.77|260.48|258.6|846
1738668000000|2025-02-04 11:20:00|262.29|260.41|262.14|260.26|262.69|260.81|261.37|259.49|722
1738668300000|2025-02-04 11:25:00|262.21|260.33|262.93|261.05|263.44|261.56|262.04|260.16|673
1738668600000|2025-02-04 11:30:00|263.02|261.14|262.65|260.77|264.34|262.46|262.03|260.15|728
1738668900000|2025-02-04 11:35:00|262.64|260.76|262.44|260.56|264.07|262.19|262.06|260.18|794
1738669200000|2025-02-04 11:40:00|262.34|260.46|262.83|260.95|263.21|261.33|261.95|260.07|755
1738669500000|2025-02-04 11:45:00|262.85|260.97|262.08|260.2|262.85|260.97|261.41|259.53|716
1738669800000|2025-02-04 11:50:00|262.1|260.22|261.03|259.15|262.43|260.55|260.86|258.98|574
1738670100000|2025-02-04 11:55:00|260.97|259.09|260.07|258.19|260.98|259.1|259.51|257.63|746
1738670400000|2025-02-04 12:00:00|260.1|258.22|261.29|259.41|261.6|259.72|259.62|257.74|866
1738670700000|2025-02-04 12:05:00|261.2|259.32|261.5|259.62|261.82|259.94|260.87|258.99|853
1738671000000|2025-02-04 12:10:00|261.52|259.64|262.2|260.32|262.61|260.73|261.45|259.57|706
1738671300000|2025-02-04 12:15:00|262.3|260.42|263.3|261.42|263.75|261.87|261.91|260.03|736
1738671600000|2025-02-04 12:20:00|263.26|261.38|262.7|260.82|263.73|261.85|262.35|260.47|737
1738671900000|2025-02-04 12:25:00|262.77|260.89|263.6|261.72|263.85|261.97|262.71|260.83|710
1738672200000|2025-02-04 12:30:00|263.57|261.69|265.94|264.06|266.19|264.31|263.46|261.58|705
1738672500000|2025-02-04 12:35:00|266.04|264.16|265.58|263.7|267|265.12|264.78|262.9|848
1738672800000|2025-02-04 12:40:00|265.68|263.8|264.34|262.46|265.68|263.8|264.14|262.26|706
1738673100000|2025-02-04 12:45:00|264.29|262.41|263.98|262.1|264.45|262.57|263.2|261.32|731
1738673400000|2025-02-04 12:50:00|263.95|262.07|264.91|263.03|265.25|263.37|263.13|261.25|800
1738673700000|2025-02-04 12:55:00|264.79|262.91|265.24|263.36|266.1|264.22|264.57|262.69|744
1738674000000|2025-02-04 13:00:00|265.25|263.37|266.24|264.36|266.68|264.8|264.14|262.26|766
1738674300000|2025-02-04 13:05:00|266.2|264.32|266.44|264.56|266.89|265.01|265.38|263.5|736
1738674600000|2025-02-04 13:10:00|266.42|264.54|266.24|264.36|267.08|265.2|265.57|263.69|729
1738674900000|2025-02-04 13:15:00|266.21|264.33|265.41|263.53|266.38|264.5|264.83|262.95|740
1738675200000|2025-02-04 13:20:00|265.51|263.63|264.94|263.06|266.24|264.36|264.86|262.98|721
1738675500000|2025-02-04 13:25:00|264.66|262.78|265.39|263.51|265.57|263.69|264.26|262.38|705
1738675800000|2025-02-04 13:30:00|265.41|263.53|264.41|262.53|265.95|264.07|264.13|262.25|740
1738676100000|2025-02-04 13:35:00|264.42|262.54|262.9|261.02|264.94|263.06|262.47|260.59|746
1738676400000|2025-02-04 13:40:00|262.96|261.08|263.73|261.85|264.17|262.29|262.62|260.74|681
1738676700000|2025-02-04 13:45:00|263.72|261.84|264.61|262.73|264.69|262.81|263.35|261.47|663
1738677000000|2025-02-04 13:50:00|264.71|262.83|261.8|259.92|264.87|262.99|261.66|259.78|552
1738677300000|2025-02-04 13:55:00|261.81|259.93|261.64|259.76|263.01|261.13|260.66|258.78|724
1738677600000|2025-02-04 14:00:00|261.59|259.71|262.82|260.94|263.56|261.68|261.59|259.71|679
1738677900000|2025-02-04 14:05:00|262.83|260.95|262.24|260.36|262.96|261.08|261.86|259.98|583
1738678200000|2025-02-04 14:10:00|262.22|260.34|260.98|259.1|262.62|260.74|260.18|258.3|745
1738678500000|2025-02-04 14:15:00|260.93|259.05|262.85|260.97|262.85|260.97|260.93|259.05|805
1738678800000|2025-02-04 14:20:00|262.81|260.93|263.22|261.34|263.72|261.84|262.21|260.33|748
1738679100000|2025-02-04 14:25:00|263.16|261.28|263.59|261.71|263.99|262.11|262.25|260.37|804
1738679400000|2025-02-04 14:30:00|263.58|261.7|268.08|266.2|269.77|267.89|262.32|260.44|926
1738679700000|2025-02-04 14:35:00|268.16|266.28|269.01|267.13|269.54|267.66|266.42|264.54|1015
1738680000000|2025-02-04 14:40:00|268.95|267.07|268.17|266.29|269.02|267.14|267.06|265.18|965
1738680300000|2025-02-04 14:45:00|268.19|266.31|266.06|264.18|268.85|266.97|265.04|263.16|933
1738680600000|2025-02-04 14:50:00|266.08|264.2|267.06|265.18|267.89|266.01|265.66|263.78|928
1738680900000|2025-02-04 14:55:00|267.05|265.17|267.04|265.16|267.97|266.09|266.32|264.44|852
1738681200000|2025-02-04 15:00:00|267.02|265.14|265.18|263.3|268.35|266.47|264.24|262.36|969
1738681500000|2025-02-04 15:05:00|265.16|263.28|266.19|264.31|266.94|265.06|265.16|263.28|911
1738681800000|2025-02-04 15:10:00|266.18|264.3|263.87|261.99|267.46|265.58|263.42|261.54|937
1738682100000|2025-02-04 15:15:00|263.86|261.98|261.53|259.65|265.14|263.26|259.8|257.92|969
1738682400000|2025-02-04 15:20:00|261.61|259.73|263.17|261.29|263.79|261.91|261.15|259.27|1026
1738682700000|2025-02-04 15:25:00|263.21|261.33|263.33|261.45|264.94|263.06|263.1|261.22|936
1738683000000|2025-02-04 15:30:00|263.35|261.47|264.27|262.39|264.55|262.67|262.22|260.34|935
1738683300000|2025-02-04 15:35:00|264.17|262.29|263.85|261.97|265.05|263.17|263.17|261.29|959
1738683600000|2025-02-04 15:40:00|263.88|262|263.01|261.13|264.55|262.67|262.61|260.73|931
1738683900000|2025-02-04 15:45:00|262.95|261.07|265.51|263.63|265.52|263.64|262.86|260.98|870
1738684200000|2025-02-04 15:50:00|265.5|263.62|264.22|262.34|265.55|263.67|263.93|262.05|810
1738684500000|2025-02-04 15:55:00|264.19|262.31|263.16|261.28|264.32|262.44|262.92|261.04|714
1738684800000|2025-02-04 16:00:00|263.14|261.26|263.64|261.76|263.99|262.11|261.65|259.77|799
1738685100000|2025-02-04 16:05:00|263.65|261.77|263.92|262.04|264.84|262.96|263.31|261.43|648
1738685400000|2025-02-04 16:10:00|263.94|262.06|267.1|265.22|267.42|265.54|263.09|261.21|744
1738685700000|2025-02-04 16:15:00|267.05|265.17|264.86|262.98|267.54|265.66|264.72|262.84|885
1738686000000|2025-02-04 16:20:00|264.87|262.99|264.5|262.62|265.22|263.34|263.66|261.78|740
1738686300000|2025-02-04 16:25:00|264.51|262.63|264.89|263.01|265.23|263.35|263.54|261.66|713
1738686600000|2025-02-04 16:30:00|264.91|263.03|263.48|261.6|264.94|263.06|263.28|261.4|781
1738686900000|2025-02-04 16:35:00|263.5|261.62|263.99|262.11|264.33|262.45|262.87|260.99|798
1738687200000|2025-02-04 16:40:00|264|262.12|263.49|261.61|264.1|262.22|262.78|260.9|793
1738687500000|2025-02-04 16:45:00|263.5|261.62|263.62|261.74|264.8|262.92|263.39|261.51|877
1738687800000|2025-02-04 16:50:00|263.65|261.77|263.11|261.23|263.72|261.84|262.48|260.6|833
1738688100000|2025-02-04 16:55:00|263.09|261.21|262.95|261.07|263.25|261.37|262.38|260.5|665
1738688400000|2025-02-04 17:00:00|263.02|261.14|263.72|261.84|263.77|261.89|261.95|260.07|881
1738688700000|2025-02-04 17:05:00|263.73|261.85|263.11|261.23|264.3|262.42|262.96|261.08|929
1738689000000|2025-02-04 17:10:00|263.08|261.2|265.56|263.68|265.84|263.96|262.66|260.78|788
1738689300000|2025-02-04 17:15:00|265.59|263.71|264.49|262.61|266.06|264.18|264.06|262.18|899
1738689600000|2025-02-04 17:20:00|264.51|262.63|263.78|261.9|264.65|262.77|263.44|261.56|749
1738689900000|2025-02-04 17:25:00|263.8|261.92|261.97|260.09|263.8|261.92|261.89|260.01|613
1738690200000|2025-02-04 17:30:00|261.99|260.11|262.11|260.23|262.6|260.72|261.4|259.52|803
1738690500000|2025-02-04 17:35:00|262.07|260.19|261.79|259.91|262.99|261.11|261.68|259.8|743
1738690800000|2025-02-04 17:40:00|261.82|259.94|262.07|260.19|262.11|260.23|260.52|258.64|568
1738691100000|2025-02-04 17:45:00|262.09|260.21|262.6|260.72|262.82|260.94|261.29|259.41|748
1738691400000|2025-02-04 17:50:00|262.65|260.77|263.42|261.54|263.42|261.54|262.04|260.16|770
1738691700000|2025-02-04 17:55:00|263.44|261.56|263.77|261.89|264.41|262.53|263.3|261.42|783
1738692000000|2025-02-04 18:00:00|263.78|261.9|263.37|261.49|264.63|262.75|263.28|261.4|728
1738692300000|2025-02-04 18:05:00|263.34|261.46|261.9|260.02|263.6|261.72|261.52|259.64|827
1738692600000|2025-02-04 18:10:00|261.85|259.97|262.66|260.78|263.28|261.4|261.57|259.69|811
1738692900000|2025-02-04 18:15:00|262.64|260.76|263.94|262.06|264.21|262.33|262.49|260.61|834
1738693200000|2025-02-04 18:20:00|263.95|262.07|263.93|262.05|264.82|262.94|263.75|261.87|805
1738693500000|2025-02-04 18:25:00|263.98|262.1|264.08|262.2|264.78|262.9|263.5|261.62|778
1738693800000|2025-02-04 18:30:00|264.06|262.18|264.7|262.82|264.7|262.82|262.97|261.09|787
1738694100000|2025-02-04 18:35:00|264.67|262.79|265.94|264.06|265.94|264.06|264.54|262.66|750
1738694400000|2025-02-04 18:40:00|265.96|264.08|265.01|263.13|266.26|264.38|264.89|263.01|728
1738694700000|2025-02-04 18:45:00|265.06|263.18|265.89|264.01|266.53|264.65|265|263.12|733
1738695000000|2025-02-04 18:50:00|265.88|264|265.34|263.46|266.24|264.36|265.06|263.18|641
1738695300000|2025-02-04 18:55:00|265.33|263.45|265.81|263.93|266.23|264.35|265.33|263.45|540
1738695600000|2025-02-04 19:00:00|265.82|263.94|266.74|264.86|266.81|264.93|265.26|263.38|554
1738695900000|2025-02-04 19:05:00|266.69|264.81|266.7|264.82|266.82|264.94|265.86|263.98|573
1738696200000|2025-02-04 19:10:00|266.66|264.78|269.15|267.27|269.24|267.36|266.6|264.72|707
1738696500000|2025-02-04 19:15:00|269.25|267.37|270.17|268.29|270.83|268.95|268.56|266.68|832
1738696800000|2025-02-04 19:20:00|270.16|268.28|270.08|268.2|270.6|268.72|269.4|267.52|756
1738697100000|2025-02-04 19:25:00|270.12|268.24|269.02|267.14|270.72|268.84|268.59|266.71|734
1738697400000|2025-02-04 19:30:00|269.03|267.15|270.7|268.82|271.24|269.36|269.01|267.13|725
1738697700000|2025-02-04 19:35:00|270.78|268.9|270.03|268.15|272.16|270.28|269.54|267.66|793
1738698000000|2025-02-04 19:40:00|270.01|268.13|270.41|268.53|270.51|268.63|267.91|266.03|793
1738698300000|2025-02-04 19:45:00|270.5|268.62|265.1|263.22|271.75|269.87|263.57|261.69|979
1738698600000|2025-02-04 19:50:00|265.11|263.23|260.95|259.07|265.83|263.95|260.63|258.75|1028
1738698900000|2025-02-04 19:55:00|260.97|259.09|259.97|258.09|263.66|261.78|259.8|257.92|1005
1738699200000|2025-02-04 20:00:00|259.91|258.03|261.6|259.72|262.97|261.09|259.83|257.95|1054
1738699500000|2025-02-04 20:05:00|261.58|259.7|259.71|257.83|262.47|260.59|255.72|253.84|1056
1738699800000|2025-02-04 20:10:00|259.67|257.79|256.42|254.54|259.78|257.9|254.21|252.33|1058
1738700100000|2025-02-04 20:15:00|256.46|254.58|256.07|254.19|258.52|256.64|255.72|253.84|1052
1738700400000|2025-02-04 20:20:00|256.05|254.17|256.09|254.21|257.69|255.81|255.58|253.7|1025
1738700700000|2025-02-04 20:25:00|256.04|254.16|257.63|255.75|258.45|256.57|255.24|253.36|973
1738701000000|2025-02-04 20:30:00|257.61|255.73|256.47|254.59|258.96|257.08|256.06|254.18|980
1738701300000|2025-02-04 20:35:00|256.49|254.61|259.09|257.21|259.28|257.4|256.17|254.29|916
1738701600000|2025-02-04 20:40:00|259.11|257.23|258.77|256.89|259.75|257.87|258.72|256.84|875
1738701900000|2025-02-04 20:45:00|258.74|256.86|257.5|255.62|258.92|257.04|257.03|255.15|862
1738702200000|2025-02-04 20:50:00|257.49|255.61|258.43|256.55|258.64|256.76|256.62|254.74|764
1738702500000|2025-02-04 20:55:00|258.41|256.53|255.47|253.59|258.48|256.6|255.4|253.52|696
1738702800000|2025-02-04 21:00:00|255.48|253.6|252.78|250.9|255.67|253.79|250.54|248.66|976
1738703100000|2025-02-04 21:05:00|252.77|250.89|252.53|250.65|252.8|250.92|250.87|248.99|957
1738703400000|2025-02-04 21:10:00|252.5|250.62|254.22|252.34|254.31|252.43|252.01|250.13|879
1738703700000|2025-02-04 21:15:00|254.29|252.41|252.49|250.61|254.38|252.5|252.42|250.54|925
1738704000000|2025-02-04 21:20:00|252.51|250.63|251.82|249.94|252.77|250.89|251.11|249.23|928
1738704300000|2025-02-04 21:25:00|251.77|249.89|251.47|249.59|251.93|250.05|250.31|248.43|885
1738704600000|2025-02-04 21:30:00|251.38|249.5|249.49|247.61|252.1|250.22|249.44|247.56|994
1738704900000|2025-02-04 21:35:00|249.54|247.66|244.81|242.93|249.55|247.67|244.81|242.93|964
1738705200000|2025-02-04 21:40:00|244.75|242.87|244.32|242.44|245.38|243.5|243.14|241.26|1032
1738705500000|2025-02-04 21:45:00|244.28|242.4|248.08|246.2|248.18|246.3|243.05|241.17|997
1738705800000|2025-02-04 21:50:00|248.09|246.21|246.76|244.88|248.19|246.31|246.29|244.41|958
1738706100000|2025-02-04 21:55:00|246.77|244.89|245.83|243.95|246.85|244.97|244.3|242.42|979
1738706400000|2025-02-04 22:00:00|245.85|243.97|246.97|245.09|247.71|245.83|245.31|243.43|969
1738706700000|2025-02-04 22:05:00|246.98|245.1|245.15|243.27|247.87|245.99|245.09|243.21|973
1738707000000|2025-02-04 22:10:00|245.17|243.29|246.71|244.83|246.71|244.83|244.65|242.77|1000
1738707300000|2025-02-04 22:15:00|246.79|244.91|249.46|247.58|249.89|248.01|245.84|243.96|951
1738707600000|2025-02-04 22:20:00|249.45|247.57|250.27|248.39|250.28|248.4|248.57|246.69|688
1738707900000|2025-02-04 22:25:00|250.28|248.4|249.26|247.38|250.29|248.41|248.32|246.44|727
1738708200000|2025-02-04 22:30:00|249.27|247.39|247.82|245.94|249.99|248.11|247.77|245.89|552
1738708500000|2025-02-04 22:35:00|247.83|245.95|247.71|245.83|248.64|246.76|247.45|245.57|491
1738708800000|2025-02-04 22:40:00|247.72|245.84|249.08|247.2|249.12|247.24|247.72|245.84|405
1738709100000|2025-02-04 22:45:00|249.09|247.21|253.23|251.35|253.23|251.35|248.95|247.07|625
1738709400000|2025-02-04 22:50:00|253.24|251.36|251.71|249.83|253.25|251.37|251.04|249.16|626
1738709700000|2025-02-04 22:55:00|251.7|249.82|252.66|250.78|252.66|250.78|250.87|248.99|562
1738710000000|2025-02-04 23:00:00|252.71|250.83|252.93|251.05|253.26|251.38|251.41|249.53|719
1738710300000|2025-02-04 23:05:00|252.98|251.1|254.44|252.56|254.52|252.64|252.9|251.02|725
1738710600000|2025-02-04 23:10:00|254.43|252.55|254.35|252.47|255.71|253.83|253.72|251.84|824
1738710900000|2025-02-04 23:15:00|254.33|252.45|252.39|250.51|254.38|252.5|252.16|250.28|903
1738711200000|2025-02-04 23:20:00|252.42|250.54|252.9|251.02|253.62|251.74|252.31|250.43|763
1738711500000|2025-02-04 23:25:00|252.86|250.98|252.59|250.71|253.1|251.22|252|250.12|668
1738711800000|2025-02-04 23:30:00|252.6|250.72|253.47|251.59|253.87|251.99|252.15|250.27|688
1738712100000|2025-02-04 23:35:00|253.44|251.56|253.44|251.56|254.26|252.38|253.01|251.13|662
1738712400000|2025-02-04 23:40:00|253.47|251.59|253.83|251.95|254.07|252.19|253.18|251.3|642
1738712700000|2025-02-04 23:45:00|253.76|251.88|254.57|252.69|254.8|252.92|253.57|251.69|695
1738713000000|2025-02-04 23:50:00|254.56|252.68|255.05|253.17|255.77|253.89|253.97|252.09|768
1738713300000|2025-02-04 23:55:00|255.06|253.18|253.7|251.82|255.28|253.4|253.63|251.75|734
1738713600000|2025-02-05 00:00:00|253.71|251.83|254.4|252.52|254.82|252.94|252.82|250.94|863
1738713900000|2025-02-05 00:05:00|254.41|252.53|253.71|251.83|255.26|253.38|253.54|251.66|853
1738714200000|2025-02-05 00:10:00|253.69|251.81|253.73|251.85|254.48|252.6|253.59|251.71|812
1738714500000|2025-02-05 00:15:00|253.75|251.87|252.31|250.43|254.16|252.28|251.53|249.65|793
1738714800000|2025-02-05 00:20:00|252.33|250.45|252.3|250.42|253.42|251.54|251.76|249.88|758
1738715100000|2025-02-05 00:25:00|252.28|250.4|254.19|252.31|254.78|252.9|252.28|250.4|700
1738715400000|2025-02-05 00:30:00|254.17|252.29|253.03|251.15|254.3|252.42|252.9|251.02|720
1738715700000|2025-02-05 00:35:00|253.02|251.14|253.18|251.3|253.3|251.42|252.19|250.31|737
1738716000000|2025-02-05 00:40:00|253.16|251.28|253.43|251.55|253.75|251.87|252.93|251.05|632
1738716300000|2025-02-05 00:45:00|253.42|251.54|254.16|252.28|255.44|253.56|253.33|251.45|713
1738716600000|2025-02-05 00:50:00|254.17|252.29|253.17|251.29|254.69|252.81|253.17|251.29|673
1738716900000|2025-02-05 00:55:00|253.16|251.28|253.35|251.47|254.12|252.24|252.98|251.1|642
1738717200000|2025-02-05 01:00:00|253.32|251.44|257.07|255.19|257.37|255.49|253.32|251.44|765
1738717500000|2025-02-05 01:05:00|257.05|255.17|255.9|254.02|257.07|255.19|255.36|253.48|794
1738717800000|2025-02-05 01:10:00|255.86|253.98|254.65|252.77|256.24|254.36|254.53|252.65|704
1738718100000|2025-02-05 01:15:00|254.63|252.75|254.54|252.66|256.07|254.19|254.54|252.66|695
1738718400000|2025-02-05 01:20:00|254.53|252.65|254.04|252.16|254.56|252.68|253.45|251.57|746
1738718700000|2025-02-05 01:25:00|254.02|252.14|253.95|252.07|254.63|252.75|253.45|251.57|701
1738719000000|2025-02-05 01:30:00|253.96|252.08|253.72|251.84|254.06|252.18|252.99|251.11|729
1738719300000|2025-02-05 01:35:00|253.69|251.81|253.12|251.24|254.03|252.15|252.88|251|587
1738719600000|2025-02-05 01:40:00|253.11|251.23|252.86|250.98|253.78|251.9|252.66|250.78|531
1738719900000|2025-02-05 01:45:00|252.89|251.01|253.85|251.97|253.91|252.03|252.11|250.23|695
1738720200000|2025-02-05 01:50:00|253.86|251.98|252.02|250.14|254.03|252.15|251.96|250.08|734
1738720500000|2025-02-05 01:55:00|252.01|250.13|251.21|249.33|252.47|250.59|250.83|248.95|732
1738720800000|2025-02-05 02:00:00|251.19|249.31|250.81|248.93|252.16|250.28|250.41|248.53|834
1738721100000|2025-02-05 02:05:00|250.8|248.92|251.52|249.64|252.1|250.22|250.71|248.83|781
1738721400000|2025-02-05 02:10:00|251.49|249.61|249.67|247.79|251.75|249.87|249.62|247.74|682
1738721700000|2025-02-05 02:15:00|249.69|247.81|249.11|247.23|250.2|248.32|248.84|246.96|857
1738722000000|2025-02-05 02:20:00|249.12|247.24|248.22|246.34|250.25|248.37|248.05|246.17|749
1738722300000|2025-02-05 02:25:00|248.2|246.32|249.64|247.76|249.91|248.03|248|246.12|834
1738722600000|2025-02-05 02:30:00|249.61|247.73|250.17|248.29|250.88|249|249.52|247.64|768
1738722900000|2025-02-05 02:35:00|250.2|248.32|251.25|249.37|251.53|249.65|249.87|247.99|754
1738723200000|2025-02-05 02:40:00|251.27|249.39|251.57|249.69|251.77|249.89|250.51|248.63|696
1738723500000|2025-02-05 02:45:00|251.56|249.68|253.32|251.44|253.64|251.76|251.21|249.33|859
1738723800000|2025-02-05 02:50:00|253.33|251.45|253.11|251.23|253.58|251.7|252.25|250.37|851
1738724100000|2025-02-05 02:55:00|253.09|251.21|252.83|250.95|254.05|252.17|252.76|250.88|768
1738724400000|2025-02-05 03:00:00|252.89|251.01|251.68|249.8|253.53|251.65|251.65|249.77|776
1738724700000|2025-02-05 03:05:00|251.69|249.81|252.07|250.19|252.49|250.61|251.66|249.78|716
1738725000000|2025-02-05 03:10:00|252.05|250.17|251.1|249.22|252.08|250.2|250.93|249.05|627
1738725300000|2025-02-05 03:15:00|251.14|249.26|251.08|249.2|251.52|249.64|250.45|248.57|746
1738725600000|2025-02-05 03:20:00|251.09|249.21|252.28|250.4|252.44|250.56|250.96|249.08|743
1738725900000|2025-02-05 03:25:00|252.26|250.38|251.95|250.07|252.53|250.65|251.95|250.07|562
1738726200000|2025-02-05 03:30:00|251.97|250.09|252.48|250.6|252.72|250.84|251.95|250.07|733
1738726500000|2025-02-05 03:35:00|252.46|250.58|253.39|251.51|253.75|251.87|252.33|250.45|737
1738726800000|2025-02-05 03:40:00|253.36|251.48|252.84|250.96|253.36|251.48|252.13|250.25|655
1738727100000|2025-02-05 03:45:00|252.76|250.88|251.8|249.92|252.92|251.04|251.55|249.67|549
1738727400000|2025-02-05 03:50:00|251.85|249.97|251.38|249.5|252.05|250.17|251.05|249.17|506
1738727700000|2025-02-05 03:55:00|251.39|249.51|251.55|249.67|251.84|249.96|251.33|249.45|449
1738728000000|2025-02-05 04:00:00|251.6|249.72|252.14|250.26|252.26|250.38|250.87|248.99|579
1738728300000|2025-02-05 04:05:00|252.19|250.31|251.57|249.69|252.36|250.48|251.33|249.45|613
1738728600000|2025-02-05 04:10:00|251.51|249.63|251.05|249.17|251.72|249.84|250.53|248.65|505
1738728900000|2025-02-05 04:15:00|251.11|249.23|250.67|248.79|251.45|249.57|250.64|248.76|595
1738729200000|2025-02-05 04:20:00|250.72|248.84|250.62|248.74|250.79|248.91|250.12|248.24|552
1738729500000|2025-02-05 04:25:00|250.63|248.75|250.78|248.9|251.38|249.5|250.62|248.74|507
1738729800000|2025-02-05 04:30:00|250.77|248.89|251.88|250|251.92|250.04|250.73|248.85|413
1738730100000|2025-02-05 04:35:00|251.9|250.02|251.98|250.1|252.56|250.68|251.81|249.93|479
1738730400000|2025-02-05 04:40:00|252.02|250.14|252.48|250.6|252.5|250.62|251.61|249.73|376
1738730700000|2025-02-05 04:45:00|252.49|250.61|252.16|250.28|252.8|250.92|251.91|250.03|415
1738731000000|2025-02-05 04:50:00|252.14|250.26|251.9|250.02|252.5|250.62|251.79|249.91|531
1738731300000|2025-02-05 04:55:00|251.85|249.97|251.7|249.82|251.94|250.06|251.32|249.44|419
1738731600000|2025-02-05 05:00:00|251.73|249.85|251.7|249.82|252.65|250.77|251.63|249.75|492
1738731900000|2025-02-05 05:05:00|251.69|249.81|250.9|249.02|251.77|249.89|250.56|248.68|417
1738732200000|2025-02-05 05:10:00|250.95|249.07|251.2|249.32|251.3|249.42|250.77|248.89|482
1738732500000|2025-02-05 05:15:00|251.14|249.26|250.34|248.46|251.34|249.46|250.29|248.41|413
1738732800000|2025-02-05 05:20:00|250.31|248.43|250.77|248.89|250.92|249.04|249.7|247.82|434
1738733100000|2025-02-05 05:25:00|250.72|248.84|250.94|249.06|251.08|249.2|250.39|248.51|409
1738733400000|2025-02-05 05:30:00|251|249.12|250.4|248.52|251.34|249.46|249.79|247.91|490
1738733700000|2025-02-05 05:35:00|250.35|248.47|249.91|248.03|250.59|248.71|249.8|247.92|496
1738734000000|2025-02-05 05:40:00|249.89|248.01|249.94|248.06|250.28|248.4|249.59|247.71|495
1738734300000|2025-02-05 05:45:00|249.97|248.09|251.26|249.38|251.34|249.46|249.86|247.98|476
1738734600000|2025-02-05 05:50:00|251.25|249.37|253.87|251.99|254.13|252.25|251.09|249.21|626
1738734900000|2025-02-05 05:55:00|253.83|251.95|254.43|252.55|255.02|253.14|253.83|251.95|729
1738735200000|2025-02-05 06:00:00|254.42|252.54|253.27|251.39|254.83|252.95|253.12|251.24|731
1738735500000|2025-02-05 06:05:00|253.29|251.41|253.39|251.51|253.46|251.58|251.87|249.99|729
1738735800000|2025-02-05 06:10:00|253.37|251.49|253.52|251.64|254.46|252.58|253.07|251.19|635
1738736100000|2025-02-05 06:15:00|253.49|251.61|252.66|250.78|253.55|251.67|252.26|250.38|774
1738736400000|2025-02-05 06:20:00|252.67|250.79|252.38|250.5|252.68|250.8|251.73|249.85|555
1738736700000|2025-02-05 06:25:00|252.35|250.47|252.61|250.73|252.61|250.73|251.7|249.82|511
1738737000000|2025-02-05 06:30:00|252.69|250.81|251.83|249.95|252.69|250.81|251.2|249.32|593
1738737300000|2025-02-05 06:35:00|251.86|249.98|250.54|248.66|252.13|250.25|250.39|248.51|545
1738737600000|2025-02-05 06:40:00|250.64|248.76|251.09|249.21|251.36|249.48|250.54|248.66|575
1738737900000|2025-02-05 06:45:00|251.1|249.22|250.6|248.72|251.1|249.22|250.17|248.29|554
1738738200000|2025-02-05 06:50:00|250.61|248.73|250.51|248.63|251.06|249.18|250.22|248.34|477
1738738500000|2025-02-05 06:55:00|250.52|248.64|250.6|248.72|250.75|248.87|249.82|247.94|319
1738738800000|2025-02-05 07:00:00|250.62|248.74|250.51|248.63|250.94|249.06|249.57|247.69|615
1738739100000|2025-02-05 07:05:00|250.5|248.62|251.33|249.45|251.44|249.56|250.3|248.42|593
1738739400000|2025-02-05 07:10:00|251.32|249.44|250.74|248.86|251.59|249.71|250.57|248.69|612
1738739700000|2025-02-05 07:15:00|250.89|249.01|250.2|248.32|251.17|249.29|250.19|248.31|730
1738740000000|2025-02-05 07:20:00|250.21|248.33|250.69|248.81|250.99|249.11|249.72|247.84|674
1738740300000|2025-02-05 07:25:00|250.75|248.87|251.13|249.25|251.32|249.44|250.62|248.74|519
1738740600000|2025-02-05 07:30:00|251.14|249.26|250.86|248.98|251.29|249.41|250.46|248.58|506
1738740900000|2025-02-05 07:35:00|250.85|248.97|251.19|249.31|251.57|249.69|250.64|248.76|531
1738741200000|2025-02-05 07:40:00|251.28|249.4|251.71|249.83|251.76|249.88|250.88|249|591
1738741500000|2025-02-05 07:45:00|251.72|249.84|252.25|250.37|252.33|250.45|251.3|249.42|570
1738741800000|2025-02-05 07:50:00|252.21|250.33|252.55|250.67|252.97|251.09|252.17|250.29|528
1738742100000|2025-02-05 07:55:00|252.54|250.66|252.05|250.17|252.59|250.71|252.02|250.14|500
1738742400000|2025-02-05 08:00:00|252|250.12|252.94|251.06|252.94|251.06|251.75|249.87|555
1738742700000|2025-02-05 08:05:00|252.96|251.08|253.11|251.23|253.43|251.55|252.58|250.7|550
1738743000000|2025-02-05 08:10:00|253.14|251.26|252.75|250.87|253.14|251.26|252.5|250.62|561
1738743300000|2025-02-05 08:15:00|252.79|250.91|252.53|250.65|252.79|250.91|252.1|250.22|555
1738743600000|2025-02-05 08:20:00|252.52|250.64|251.86|249.98|252.84|250.96|251.79|249.91|476
1738743900000|2025-02-05 08:25:00|251.9|250.02|251.47|249.59|251.92|250.04|251.19|249.31|594
1738744200000|2025-02-05 08:30:00|251.42|249.54|250.92|249.04|251.45|249.57|250.57|248.69|501
1738744500000|2025-02-05 08:35:00|250.94|249.06|251.67|249.79|252.09|250.21|250.86|248.98|406
1738744800000|2025-02-05 08:40:00|251.62|249.74|251.68|249.8|251.76|249.88|251.13|249.25|347
1738745100000|2025-02-05 08:45:00|251.69|249.81|252.31|250.43|252.33|250.45|251.55|249.67|409
1738745400000|2025-02-05 08:50:00|252.35|250.47|252.12|250.24|252.72|250.84|252.07|250.19|476
1738745700000|2025-02-05 08:55:00|252.16|250.28|252.51|250.63|252.62|250.74|252.16|250.28|316
1738746000000|2025-02-05 09:00:00|252.41|250.53|254.26|252.38|254.26|252.38|251.98|250.1|525
1738746300000|2025-02-05 09:05:00|254.22|252.34|253.27|251.39|254.24|252.36|253.14|251.26|695
1738746600000|2025-02-05 09:10:00|253.26|251.38|254.13|252.25|254.47|252.59|253.09|251.21|527
1738746900000|2025-02-05 09:15:00|253.99|252.11|253.78|251.9|255.43|253.55|253.68|251.8|712
1738747200000|2025-02-05 09:20:00|253.83|251.95|253.68|251.8|254.17|252.29|253.44|251.56|535
1738747500000|2025-02-05 09:25:00|253.63|251.75|253.43|251.55|253.79|251.91|253.22|251.34|452
1738747800000|2025-02-05 09:30:00|253.42|251.54|251.8|249.92|253.55|251.67|251.57|249.69|599
1738748100000|2025-02-05 09:35:00|251.88|250|251.79|249.91|252.57|250.69|251.71|249.83|502
1738748400000|2025-02-05 09:40:00|251.84|249.96|251.72|249.84|251.9|250.02|251.16|249.28|528
1738748700000|2025-02-05 09:45:00|251.63|249.75|251.47|249.59|252.15|250.27|250.96|249.08|594
1738749000000|2025-02-05 09:50:00|251.48|249.6|251.99|250.11|252.51|250.63|251.35|249.47|443
1738749300000|2025-02-05 09:55:00|251.97|250.09|251.72|249.84|252.23|250.35|251.69|249.81|369
1738749600000|2025-02-05 10:00:00|251.7|249.82|252.2|250.32|252.31|250.43|251.41|249.53|508
1738749900000|2025-02-05 10:05:00|252.28|250.4|252.37|250.49|252.57|250.69|251.7|249.82|579
1738750200000|2025-02-05 10:10:00|252.46|250.58|252.08|250.2|252.74|250.86|251.72|249.84|380
1738750500000|2025-02-05 10:15:00|252.17|250.29|252.75|250.87|252.94|251.06|251.86|249.98|482
1738750800000|2025-02-05 10:20:00|252.56|250.68|253.34|251.46|253.35|251.47|252.42|250.54|502
1738751100000|2025-02-05 10:25:00|253.26|251.38|253.32|251.44|253.66|251.78|252.86|250.98|507
1738751400000|2025-02-05 10:30:00|253.36|251.48|252.84|250.96|253.84|251.96|252.81|250.93|406
1738751700000|2025-02-05 10:35:00|252.88|251|253.73|251.85|253.78|251.9|252.56|250.68|563
1738752000000|2025-02-05 10:40:00|253.71|251.83|253.63|251.75|253.91|252.03|253.3|251.42|431
1738752300000|2025-02-05 10:45:00|253.62|251.74|253.56|251.68|253.82|251.94|253.06|251.18|575
1738752600000|2025-02-05 10:50:00|253.6|251.72|253.32|251.44|253.92|252.04|252.61|250.73|559
1738752900000|2025-02-05 10:55:00|253.37|251.49|252.85|250.97|253.52|251.64|252.74|250.86|553
1738753200000|2025-02-05 11:00:00|252.8|250.92|253.5|251.62|254.28|252.4|252.8|250.92|566
1738753500000|2025-02-05 11:05:00|253.51|251.63|254.84|252.96|254.94|253.06|253.33|251.45|566
1738753800000|2025-02-05 11:10:00|254.88|253|254.62|252.74|255.1|253.22|254.08|252.2|587
1738754100000|2025-02-05 11:15:00|254.58|252.7|255.79|253.91|256.54|254.66|254.18|252.3|577
1738754400000|2025-02-05 11:20:00|255.82|253.94|255.1|253.22|256.03|254.15|254.97|253.09|552
1738754700000|2025-02-05 11:25:00|255.06|253.18|254.29|252.41|255.11|253.23|254.18|252.3|306
1738755000000|2025-02-05 11:30:00|254.39|252.51|254.86|252.98|255.2|253.32|253.91|252.03|361
1738755300000|2025-02-05 11:35:00|254.85|252.97|254.16|252.28|254.94|253.06|254.06|252.18|408
1738755600000|2025-02-05 11:40:00|254.22|252.34|254.77|252.89|254.97|253.09|254.14|252.26|300
1738755900000|2025-02-05 11:45:00|254.82|252.94|255.38|253.5|255.62|253.74|254.63|252.75|331
1738756200000|2025-02-05 11:50:00|255.36|253.48|255.94|254.06|256.25|254.37|255.2|253.32|462
1738756500000|2025-02-05 11:55:00|255.95|254.07|255.95|254.07|256.27|254.39|255.46|253.58|252
1738756800000|2025-02-05 12:00:00|256|254.12|256.87|254.99|256.91|255.03|255.68|253.8|576
1738757100000|2025-02-05 12:05:00|256.9|255.02|255.83|253.95|256.97|255.09|255.62|253.74|609
1738757400000|2025-02-05 12:10:00|255.84|253.96|256.36|254.48|256.49|254.61|255.57|253.69|540
1738757700000|2025-02-05 12:15:00|256.32|254.44|257.29|255.41|257.37|255.49|256.21|254.33|583
1738758000000|2025-02-05 12:20:00|257.23|255.35|257.59|255.71|257.73|255.85|256.46|254.58|547
1738758300000|2025-02-05 12:25:00|257.58|255.7|257.06|255.18|257.94|256.06|256.86|254.98|406
1738758600000|2025-02-05 12:30:00|257.07|255.19|255.78|253.9|257.08|255.2|255.69|253.81|495
1738758900000|2025-02-05 12:35:00|255.79|253.91|255.46|253.58|256.05|254.17|255.14|253.26|383
1738759200000|2025-02-05 12:40:00|255.47|253.59|255.44|253.56|255.51|253.63|254.86|252.98|271
1738759500000|2025-02-05 12:45:00|255.38|253.5|254.23|252.35|255.44|253.56|254.21|252.33|336
1738759800000|2025-02-05 12:50:00|254.21|252.33|254.25|252.37|254.67|252.79|254.2|252.32|412
1738760100000|2025-02-05 12:55:00|254.27|252.39|254|252.12|254.48|252.6|253.3|251.42|456
1738760400000|2025-02-05 13:00:00|253.95|252.07|254.45|252.57|254.45|252.57|253.17|251.29|619
1738760700000|2025-02-05 13:05:00|254.39|252.51|254.81|252.93|254.91|253.03|254.24|252.36|508
1738761000000|2025-02-05 13:10:00|254.76|252.88|254.73|252.85|254.96|253.08|254.12|252.24|507
1738761300000|2025-02-05 13:15:00|254.7|252.82|254.57|252.69|254.79|252.91|253.61|251.73|707
1738761600000|2025-02-05 13:20:00|254.58|252.7|253.98|252.1|254.58|252.7|253.43|251.55|668
1738761900000|2025-02-05 13:25:00|253.97|252.09|254.23|252.35|255.12|253.24|253.94|252.06|503
1738762200000|2025-02-05 13:30:00|254.25|252.37|254.32|252.44|255.2|253.32|254.2|252.32|636
1738762500000|2025-02-05 13:35:00|254.34|252.46|255.33|253.45|255.48|253.6|254.33|252.45|497
1738762800000|2025-02-05 13:40:00|255.31|253.43|254.92|253.04|255.48|253.6|254.74|252.86|422
1738763100000|2025-02-05 13:45:00|254.95|253.07|255.61|253.73|255.61|253.73|254.77|252.89|587
1738763400000|2025-02-05 13:50:00|255.65|253.77|255.43|253.55|255.78|253.9|255.25|253.37|459
1738763700000|2025-02-05 13:55:00|255.42|253.54|255.4|253.52|255.58|253.7|255.26|253.38|407
1738764000000|2025-02-05 14:00:00|255.39|253.51|254.06|252.18|256.01|254.13|253.76|251.88|473
1738764300000|2025-02-05 14:05:00|254.05|252.17|254.01|252.13|254.33|252.45|253.51|251.63|516
1738764600000|2025-02-05 14:10:00|254|252.12|254.44|252.56|254.44|252.56|253.46|251.58|372
1738764900000|2025-02-05 14:15:00|254.41|252.53|255.33|253.45|255.74|253.86|254.27|252.39|495
1738765200000|2025-02-05 14:20:00|255.36|253.48|254.96|253.08|255.58|253.7|254.63|252.75|480
1738765500000|2025-02-05 14:25:00|254.99|253.11|255.48|253.6|255.53|253.65|254.78|252.9|469
1738765800000|2025-02-05 14:30:00|255.49|253.61|254.74|252.86|255.72|253.84|253.69|251.81|693
1738766100000|2025-02-05 14:35:00|254.75|252.87|254.96|253.08|255.61|253.73|254.44|252.56|756
1738766400000|2025-02-05 14:40:00|254.94|253.06|254.65|252.77|255.95|254.07|254.26|252.38|903
1738766700000|2025-02-05 14:45:00|254.66|252.78|255.51|253.63|255.77|253.89|253.92|252.04|851
1738767000000|2025-02-05 14:50:00|255.49|253.61|253.26|251.38|255.55|253.67|253.22|251.34|775
1738767300000|2025-02-05 14:55:00|253.25|251.37|251.53|249.65|253.46|251.58|250.65|248.77|819
1738767600000|2025-02-05 15:00:00|251.55|249.67|249.96|248.08|252.79|250.91|249.77|247.89|928
1738767900000|2025-02-05 15:05:00|250|248.12|250.84|248.96|250.9|249.02|248.73|246.85|912
1738768200000|2025-02-05 15:10:00|250.82|248.94|251.83|249.95|251.88|250|250.11|248.23|854
1738768500000|2025-02-05 15:15:00|251.82|249.94|250.76|248.88|251.88|250|250.41|248.53|816
1738768800000|2025-02-05 15:20:00|250.81|248.93|252.44|250.56|252.78|250.9|250.58|248.7|791
1738769100000|2025-02-05 15:25:00|252.48|250.6|253.33|251.45|253.33|251.45|252|250.12|771
1738769400000|2025-02-05 15:30:00|253.26|251.38|253.05|251.17|253.82|251.94|251.82|249.94|817
1738769700000|2025-02-05 15:35:00|253.06|251.18|252.32|250.44|253.07|251.19|252.03|250.15|773
1738770000000|2025-02-05 15:40:00|252.3|250.42|251.14|249.26|252.37|250.49|251.14|249.26|718
1738770300000|2025-02-05 15:45:00|251.16|249.28|251.12|249.24|251.33|249.45|250.15|248.27|836
1738770600000|2025-02-05 15:50:00|251.14|249.26|251.56|249.68|251.76|249.88|250.57|248.69|835
1738770900000|2025-02-05 15:55:00|251.52|249.64|251.23|249.35|251.87|249.99|250.85|248.97|748
1738771200000|2025-02-05 16:00:00|251.19|249.31|249.51|247.63|251.86|249.98|249.51|247.63|854
1738771500000|2025-02-05 16:05:00|249.48|247.6|249.5|247.62|249.94|248.06|248.63|246.75|925
1738771800000|2025-02-05 16:10:00|249.51|247.63|248.53|246.65|250.02|248.14|248.04|246.16|874
1738772100000|2025-02-05 16:15:00|248.47|246.59|247.07|245.19|249.3|247.42|245.66|243.78|916
1738772400000|2025-02-05 16:20:00|247.04|245.16|246.88|245|247.72|245.84|246|244.12|913
1738772700000|2025-02-05 16:25:00|246.87|244.99|247.04|245.16|247.68|245.8|246.64|244.76|836
1738773000000|2025-02-05 16:30:00|247.03|245.15|243.69|241.81|247.18|245.3|243.44|241.56|903
1738773300000|2025-02-05 16:35:00|243.72|241.84|244.33|242.45|245.46|243.58|243.72|241.84|931
1738773600000|2025-02-05 16:40:00|244.32|242.44|245|243.12|245.37|243.49|244|242.12|764
1738773900000|2025-02-05 16:45:00|244.99|243.11|246.37|244.49|246.43|244.55|244.66|242.78|742
1738774200000|2025-02-05 16:50:00|246.39|244.51|247.47|245.59|248.39|246.51|246.38|244.5|806
1738774500000|2025-02-05 16:55:00|247.48|245.6|246.4|244.52|247.88|246|246.39|244.51|764
1738774800000|2025-02-05 17:00:00|246.41|244.53|247.63|245.75|247.82|245.94|246.18|244.3|708
1738775100000|2025-02-05 17:05:00|247.65|245.77|247.89|246.01|248.23|246.35|246.52|244.64|756
1738775400000|2025-02-05 17:10:00|247.93|246.05|247.49|245.61|248.37|246.49|247.29|245.41|683
1738775700000|2025-02-05 17:15:00|247.48|245.6|244.38|242.5|247.5|245.62|244.13|242.25|791
1738776000000|2025-02-05 17:20:00|244.36|242.48|243.96|242.08|244.66|242.78|242.77|240.89|839
1738776300000|2025-02-05 17:25:00|244|242.12|244.56|242.68|244.71|242.83|243.31|241.43|782
1738776600000|2025-02-05 17:30:00|244.57|242.69|241.88|240|245.42|243.54|241.84|239.96|827
1738776900000|2025-02-05 17:35:00|241.87|239.99|243.21|241.33|243.79|241.91|240.83|238.95|881
1738777200000|2025-02-05 17:40:00|243.19|241.31|242.22|240.34|243.38|241.5|241.56|239.68|836
1738777500000|2025-02-05 17:45:00|242.23|240.35|241.95|240.07|243.19|241.31|241.83|239.95|874
1738777800000|2025-02-05 17:50:00|241.96|240.08|242|240.12|242.11|240.23|240.64|238.76|831
1738778100000|2025-02-05 17:55:00|241.99|240.11|240.06|238.18|242.38|240.5|239.85|237.97|831
1738778400000|2025-02-05 18:00:00|240.05|238.17|240.2|238.32|241.81|239.93|239.89|238.01|899
1738778700000|2025-02-05 18:05:00|240.21|238.33|241.7|239.82|242.52|240.64|239.88|238|876
1738779000000|2025-02-05 18:10:00|241.72|239.84|239.84|237.96|242.32|240.44|239.35|237.47|905
1738779300000|2025-02-05 18:15:00|239.85|237.97|240.73|238.85|241.16|239.28|239.53|237.65|909
1738779600000|2025-02-05 18:20:00|240.72|238.84|241.12|239.24|241.55|239.67|239.86|237.98|837
1738779900000|2025-02-05 18:25:00|241.13|239.25|241|239.12|241.45|239.57|240.32|238.44|831
1738780200000|2025-02-05 18:30:00|240.98|239.1|242.01|240.13|242.98|241.1|240.47|238.59|846
1738780500000|2025-02-05 18:35:00|242.03|240.15|241.86|239.98|242.7|240.82|241.42|239.54|752
1738780800000|2025-02-05 18:40:00|241.83|239.95|241.27|239.39|241.83|239.95|240.95|239.07|661
1738781100000|2025-02-05 18:45:00|241.31|239.43|238.33|236.45|241.45|239.57|238.22|236.34|827
1738781400000|2025-02-05 18:50:00|238.32|236.44|236.6|234.72|238.58|236.7|235.42|233.54|755
1738781700000|2025-02-05 18:55:00|236.63|234.75|237.66|235.78|237.8|235.92|235.97|234.09|747
1738782000000|2025-02-05 19:00:00|237.62|235.74|236.55|234.67|238.13|236.25|236.42|234.54|745
1738782300000|2025-02-05 19:05:00|236.59|234.71|239.15|237.27|239.33|237.45|236.39|234.51|738
1738782600000|2025-02-05 19:10:00|239.16|237.28|239.41|237.53|240.23|238.35|239|237.12|691
1738782900000|2025-02-05 19:15:00|239.44|237.56|240|238.12|240.81|238.93|239.3|237.42|679
1738783200000|2025-02-05 19:20:00|239.99|238.11|240.69|238.81|241.28|239.4|239.94|238.06|647
1738783500000|2025-02-05 19:25:00|240.7|238.82|241.77|239.89|241.82|239.94|240.25|238.37|651
1738783800000|2025-02-05 19:30:00|241.78|239.9|243.12|241.24|244.36|242.48|241.46|239.58|802
1738784100000|2025-02-05 19:35:00|243.08|241.2|243.87|241.99|243.87|241.99|242.63|240.75|723
1738784400000|2025-02-05 19:40:00|243.88|242|243.24|241.36|244.39|242.51|243.05|241.17|673
1738784700000|2025-02-05 19:45:00|243.26|241.38|244.44|242.56|244.44|242.56|242.6|240.72|713
1738785000000|2025-02-05 19:50:00|244.43|242.55|244.74|242.86|245.2|243.32|243.75|241.87|781
1738785300000|2025-02-05 19:55:00|244.72|242.84|244.74|242.86|245.1|243.22|244.35|242.47|677
1738785600000|2025-02-05 20:00:00|244.75|242.87|246.03|244.15|246.43|244.55|244.44|242.56|794
1738785900000|2025-02-05 20:05:00|246.04|244.16|247.24|245.36|247.26|245.38|245.43|243.55|818
1738786200000|2025-02-05 20:10:00|247.27|245.39|246.18|244.3|247.27|245.39|245.84|243.96|695
1738786500000|2025-02-05 20:15:00|246.17|244.29|245.41|243.53|246.71|244.83|245.22|243.34|732
1738786800000|2025-02-05 20:20:00|245.4|243.52|245.37|243.49|245.75|243.87|245.07|243.19|730
1738787100000|2025-02-05 20:25:00|245.36|243.48|245.27|243.39|245.42|243.54|244.58|242.7|657
1738787400000|2025-02-05 20:30:00|245.26|243.38|243.89|242.01|245.39|243.51|243.19|241.31|682
1738787700000|2025-02-05 20:35:00|243.9|242.02|243.57|241.69|244.44|242.56|243.4|241.52|690
1738788000000|2025-02-05 20:40:00|243.56|241.68|239.82|237.94|243.61|241.73|239.65|237.77|772
1738788300000|2025-02-05 20:45:00|239.81|237.93|241.76|239.88|241.94|240.06|239.61|237.73|925
1738788600000|2025-02-05 20:50:00|241.74|239.86|242.48|240.6|242.95|241.07|241.68|239.8|794
1738788900000|2025-02-05 20:55:00|242.5|240.62|243.02|241.14|243.62|241.74|242.05|240.17|724
1738789200000|2025-02-05 21:00:00|243.01|241.13|243.46|241.58|243.76|241.88|242.83|240.95|787
1738789500000|2025-02-05 21:05:00|243.43|241.55|242.76|240.88|243.57|241.69|242.28|240.4|739
1738789800000|2025-02-05 21:10:00|242.77|240.89|241.82|239.94|243.07|241.19|241.69|239.81|743
1738790100000|2025-02-05 21:15:00|241.8|239.92|242.69|240.81|242.98|241.1|241.38|239.5|769
1738790400000|2025-02-05 21:20:00|242.67|240.79|242.21|240.33|242.98|241.1|241.86|239.98|679
1738790700000|2025-02-05 21:25:00|242.2|240.32|242.21|240.33|243.01|241.13|241.67|239.79|640
1738791000000|2025-02-05 21:30:00|242.22|240.34|243.38|241.5|243.82|241.94|242.04|240.16|631
1738791300000|2025-02-05 21:35:00|243.36|241.48|244.25|242.37|244.26|242.38|242.71|240.83|636
1738791600000|2025-02-05 21:40:00|244.24|242.36|243.07|241.19|244.24|242.36|242.93|241.05|550
1738791900000|2025-02-05 21:45:00|243.08|241.2|242.84|240.96|243.1|241.22|242.26|240.38|673
1738792200000|2025-02-05 21:50:00|242.85|240.97|242.23|240.35|242.96|241.08|242.02|240.14|698
1738792500000|2025-02-05 21:55:00|242.24|240.36|241.44|239.56|242.54|240.66|240.62|238.74|745
1738792800000|2025-02-05 22:00:00|241.43|239.55|240.52|238.64|241.48|239.6|239.1|237.22|834
1738793100000|2025-02-05 22:05:00|240.53|238.65|240.11|238.23|240.89|239.01|239.88|238|814
1738793400000|2025-02-05 22:10:00|240.12|238.24|241.87|239.99|241.99|240.11|240.06|238.18|689
1738793700000|2025-02-05 22:15:00|241.88|240|239.9|238.02|242.43|240.55|239.59|237.71|791
1738794000000|2025-02-05 22:20:00|239.92|238.04|238.76|236.88|239.92|238.04|238.26|236.38|661
1738794300000|2025-02-05 22:25:00|238.77|236.89|239.02|237.14|239.44|237.56|238.62|236.74|437
1738794600000|2025-02-05 22:30:00|239.03|237.15|239.54|237.66|240.21|238.33|238.83|236.95|624
1738794900000|2025-02-05 22:35:00|239.53|237.65|237.91|236.03|239.67|237.79|237.07|235.19|743
1738795200000|2025-02-05 22:40:00|237.92|236.04|237.58|235.7|238.67|236.79|237.58|235.7|526
1738795500000|2025-02-05 22:45:00|237.57|235.69|238.48|236.6|238.72|236.84|237.54|235.66|342
1738795800000|2025-02-05 22:50:00|238.49|236.61|238.5|236.62|239.42|237.54|238.48|236.6|358
1738796100000|2025-02-05 22:55:00|238.51|236.63|238.44|236.56|238.6|236.72|237.98|236.1|404
1738796400000|2025-02-05 23:00:00|238.45|236.57|239.14|237.26|239.7|237.82|238.29|236.41|808
1738796700000|2025-02-05 23:05:00|239.11|237.23|239.93|238.05|240.09|238.21|238.79|236.91|656
1738797000000|2025-02-05 23:10:00|239.94|238.06|240.12|238.24|240.6|238.72|239.78|237.9|625
1738797300000|2025-02-05 23:15:00|240.14|238.26|239.43|237.55|240.14|238.26|238.77|236.89|637
1738797600000|2025-02-05 23:20:00|239.45|237.57|239.51|237.63|239.85|237.97|238.96|237.08|614
1738797900000|2025-02-05 23:25:00|239.52|237.64|238|236.12|239.53|237.65|237.64|235.76|651
1738798200000|2025-02-05 23:30:00|238.01|236.13|238.14|236.26|238.22|236.34|237.13|235.25|759
1738798500000|2025-02-05 23:35:00|238.15|236.27|238.93|237.05|239.31|237.43|238.11|236.23|736
1738798800000|2025-02-05 23:40:00|238.92|237.04|239.46|237.58|239.79|237.91|238.81|236.93|621
1738799100000|2025-02-05 23:45:00|239.47|237.59|239.11|237.23|240.02|238.14|239.05|237.17|543
1738799400000|2025-02-05 23:50:00|239.08|237.2|239.09|237.21|239.38|237.5|238.46|236.58|605
1738799700000|2025-02-05 23:55:00|239.1|237.22|239.05|237.17|239.38|237.5|238.75|236.87|503
1738800000000|2025-02-06 00:00:00|239.04|237.16|241.08|239.2|241.16|239.28|238.69|236.81|833
1738800300000|2025-02-06 00:05:00|241.09|239.21|240.14|238.26|241.26|239.38|239.88|238|892
1738800600000|2025-02-06 00:10:00|240.17|238.29|241.67|239.79|242.26|240.38|239.96|238.08|787
1738800900000|2025-02-06 00:15:00|241.7|239.82|241.67|239.79|242.43|240.55|241.17|239.29|740
1738801200000|2025-02-06 00:20:00|241.64|239.76|242.08|240.2|242.9|241.02|241.44|239.56|732
1738801500000|2025-02-06 00:25:00|242.07|240.19|241.26|239.38|242.16|240.28|241.03|239.15|671
1738801800000|2025-02-06 00:30:00|241.27|239.39|241.38|239.5|241.73|239.85|240.65|238.77|658
1738802100000|2025-02-06 00:35:00|241.39|239.51|241.68|239.8|242.35|240.47|241.15|239.27|611
1738802400000|2025-02-06 00:40:00|241.67|239.79|241.48|239.6|241.88|240|240.96|239.08|644
1738802700000|2025-02-06 00:45:00|241.47|239.59|240.44|238.56|241.53|239.65|240.2|238.32|519
1738803000000|2025-02-06 00:50:00|240.41|238.53|240.07|238.19|240.8|238.92|239.83|237.95|626
1738803300000|2025-02-06 00:55:00|240.03|238.15|240.07|238.19|240.46|238.58|239.98|238.1|599
1738803600000|2025-02-06 01:00:00|240.08|238.2|239.49|237.61|240.11|238.23|238.58|236.7|609
1738803900000|2025-02-06 01:05:00|239.48|237.6|241.7|239.82|241.76|239.88|239.08|237.2|741
1738804200000|2025-02-06 01:10:00|241.69|239.81|241.93|240.05|242.43|240.55|241.52|239.64|675
1738804500000|2025-02-06 01:15:00|241.92|240.04|241.35|239.47|241.94|240.06|241.02|239.14|609
1738804800000|2025-02-06 01:20:00|241.36|239.48|242.33|240.45|243.24|241.36|241.36|239.48|729
1738805100000|2025-02-06 01:25:00|242.31|240.43|241.52|239.64|242.38|240.5|241.49|239.61|531
1738805400000|2025-02-06 01:30:00|241.48|239.6|240.86|238.98|241.58|239.7|240.03|238.15|698
1738805700000|2025-02-06 01:35:00|240.91|239.03|239.97|238.09|241.12|239.24|239.76|237.88|644
1738806000000|2025-02-06 01:40:00|239.96|238.08|240.09|238.21|240.82|238.94|239.92|238.04|596
1738806300000|2025-02-06 01:45:00|240.04|238.16|240.43|238.55|241.16|239.28|239.8|237.92|642
1738806600000|2025-02-06 01:50:00|240.42|238.54|240.63|238.75|240.94|239.06|240.13|238.25|607
1738806900000|2025-02-06 01:55:00|240.67|238.79|241.23|239.35|241.54|239.66|240.67|238.79|574
1738807200000|2025-02-06 02:00:00|241.21|239.33|242.04|240.16|242.25|240.37|240.82|238.94|713
1738807500000|2025-02-06 02:05:00|242.05|240.17|242.37|240.49|242.97|241.09|241.67|239.79|722
1738807800000|2025-02-06 02:10:00|242.38|240.5|243|241.12|243.11|241.23|242.03|240.15|596
1738808100000|2025-02-06 02:15:00|243.02|241.14|243.03|241.15|243.39|241.51|242.24|240.36|711
1738808400000|2025-02-06 02:20:00|243.05|241.17|243.18|241.3|243.69|241.81|242.7|240.82|732
1738808700000|2025-02-06 02:25:00|243.16|241.28|243.09|241.21|243.97|242.09|243.04|241.16|591
1738809000000|2025-02-06 02:30:00|243.1|241.22|243.65|241.77|243.87|241.99|242.8|240.92|664
1738809300000|2025-02-06 02:35:00|243.63|241.75|242.93|241.05|243.71|241.83|242.82|240.94|744
1738809600000|2025-02-06 02:40:00|242.94|241.06|243.09|241.21|243.23|241.35|242.35|240.47|516
1738809900000|2025-02-06 02:45:00|243.1|241.22|242.97|241.09|243.21|241.33|242.46|240.58|564
1738810200000|2025-02-06 02:50:00|242.95|241.07|243.16|241.28|243.32|241.44|242.82|240.94|595
1738810500000|2025-02-06 02:55:00|243.13|241.25|242.97|241.09|243.44|241.56|242.75|240.87|562
1738810800000|2025-02-06 03:00:00|242.96|241.08|243.18|241.3|243.18|241.3|242.21|240.33|598
1738811100000|2025-02-06 03:05:00|243.29|241.41|242.29|240.41|243.38|241.5|242.16|240.28|679
1738811400000|2025-02-06 03:10:00|242.3|240.42|241.87|239.99|242.61|240.73|241.79|239.91|533
1738811700000|2025-02-06 03:15:00|241.84|239.96|242.19|240.31|242.43|240.55|241.55|239.67|568
1738812000000|2025-02-06 03:20:00|242.21|240.33|242.7|240.82|242.8|240.92|241.99|240.11|511
1738812300000|2025-02-06 03:25:00|242.68|240.8|242.89|241.01|242.91|241.03|242.22|240.34|421
1738812600000|2025-02-06 03:30:00|242.88|241|243.44|241.56|243.88|242|242.77|240.89|601
1738812900000|2025-02-06 03:35:00|243.43|241.55|244.15|242.27|244.25|242.37|243.34|241.46|528
1738813200000|2025-02-06 03:40:00|244.16|242.28|244.3|242.42|244.44|242.56|243.78|241.9|566
1738813500000|2025-02-06 03:45:00|244.31|242.43|243.76|241.88|244.31|242.43|243.68|241.8|476
1738813800000|2025-02-06 03:50:00|243.77|241.89|243.55|241.67|243.82|241.94|243.23|241.35|362
1738814100000|2025-02-06 03:55:00|243.58|241.7|243.47|241.59|243.7|241.82|243.33|241.45|402
1738814400000|2025-02-06 04:00:00|243.46|241.58|243.27|241.39|243.92|242.04|242.91|241.03|562
1738814700000|2025-02-06 04:05:00|243.35|241.47|243.21|241.33|243.42|241.54|242.93|241.05|504
1738815000000|2025-02-06 04:10:00|243.22|241.34|243.93|242.05|243.93|242.05|243.13|241.25|540
1738815300000|2025-02-06 04:15:00|243.89|242.01|244.76|242.88|244.99|243.11|243.66|241.78|541
1738815600000|2025-02-06 04:20:00|244.77|242.89|245.2|243.32|245.45|243.57|244.64|242.76|633
1738815900000|2025-02-06 04:25:00|245.19|243.31|245.36|243.48|245.49|243.61|244.56|242.68|520
1738816200000|2025-02-06 04:30:00|245.35|243.47|244.64|242.76|245.36|243.48|244.48|242.6|539
1738816500000|2025-02-06 04:35:00|244.65|242.77|244.7|242.82|244.98|243.1|244.26|242.38|453
1738816800000|2025-02-06 04:40:00|244.69|242.81|244.64|242.76|244.9|243.02|244.39|242.51|529
1738817100000|2025-02-06 04:45:00|244.65|242.77|244.56|242.68|244.77|242.89|244.19|242.31|455
1738817400000|2025-02-06 04:50:00|244.57|242.69|244.69|242.81|244.71|242.83|244.22|242.34|390
1738817700000|2025-02-06 04:55:00|244.67|242.79|244.76|242.88|245.04|243.16|244.52|242.64|432
1738818000000|2025-02-06 05:00:00|244.77|242.89|244.74|242.86|245.12|243.24|244.45|242.57|552
1738818300000|2025-02-06 05:05:00|244.72|242.84|244.62|242.74|244.94|243.06|244.5|242.62|447
1738818600000|2025-02-06 05:10:00|244.55|242.67|244.9|243.02|245.18|243.3|244.33|242.45|489
1738818900000|2025-02-06 05:15:00|244.88|243|244.02|242.14|244.97|243.09|243.58|241.7|562
1738819200000|2025-02-06 05:20:00|244.03|242.15|243.76|241.88|244.44|242.56|243.74|241.86|470
1738819500000|2025-02-06 05:25:00|243.77|241.89|244.71|242.83|244.77|242.89|243.68|241.8|440
1738819800000|2025-02-06 05:30:00|244.77|242.89|244.26|242.38|244.8|242.92|244.03|242.15|472
1738820100000|2025-02-06 05:35:00|244.25|242.37|245.26|243.38|245.28|243.4|243.93|242.05|530
1738820400000|2025-02-06 05:40:00|245.27|243.39|244.97|243.09|245.78|243.9|244.87|242.99|652
1738820700000|2025-02-06 05:45:00|244.96|243.08|244.61|242.73|245.31|243.43|244.58|242.7|546
1738821000000|2025-02-06 05:50:00|244.62|242.74|244.68|242.8|244.73|242.85|244.27|242.39|415
1738821300000|2025-02-06 05:55:00|244.67|242.79|244.43|242.55|244.92|243.04|244.4|242.52|433
1738821600000|2025-02-06 06:00:00|244.44|242.56|243.22|241.34|245.04|243.16|243.22|241.34|624
1738821900000|2025-02-06 06:05:00|243.2|241.32|243.77|241.89|243.93|242.05|242.87|240.99|523
1738822200000|2025-02-06 06:10:00|243.76|241.88|244.3|242.42|244.51|242.63|243.76|241.88|505
1738822500000|2025-02-06 06:15:00|244.29|242.41|245.69|243.81|245.73|243.85|244.17|242.29|647
1738822800000|2025-02-06 06:20:00|245.68|243.8|246.11|244.23|246.3|244.42|245.67|243.79|612
1738823100000|2025-02-06 06:25:00|246.14|244.26|245.46|243.58|246.15|244.27|245.4|243.52|452
1738823400000|2025-02-06 06:30:00|245.47|243.59|246.39|244.51|246.74|244.86|245.44|243.56|583
1738823700000|2025-02-06 06:35:00|246.38|244.5|247.52|245.64|247.82|245.94|246.01|244.13|629
1738824000000|2025-02-06 06:40:00|247.54|245.66|247.14|245.26|247.79|245.91|246.91|245.03|650
1738824300000|2025-02-06 06:45:00|247.19|245.31|246.7|244.82|247.21|245.33|246.28|244.4|600
1738824600000|2025-02-06 06:50:00|246.71|244.83|246.99|245.11|247.08|245.2|246.35|244.47|498
1738824900000|2025-02-06 06:55:00|246.94|245.06|247.49|245.61|247.77|245.89|246.94|245.06|528
1738825200000|2025-02-06 07:00:00|247.5|245.62|246.67|244.79|247.5|245.62|246.45|244.57|545
1738825500000|2025-02-06 07:05:00|246.7|244.82|245.99|244.11|246.78|244.9|245.85|243.97|444
1738825800000|2025-02-06 07:10:00|245.98|244.1|245.65|243.77|246.25|244.37|245.53|243.65|516
1738826100000|2025-02-06 07:15:00|245.64|243.76|245.93|244.05|246.22|244.34|245.63|243.75|508
1738826400000|2025-02-06 07:20:00|245.89|244.01|246.29|244.41|246.35|244.47|245.5|243.62|455
1738826700000|2025-02-06 07:25:00|246.28|244.4|245.89|244.01|246.36|244.48|245.8|243.92|400
1738827000000|2025-02-06 07:30:00|245.91|244.03|245.93|244.05|246.38|244.5|245.73|243.85|572
1738827300000|2025-02-06 07:35:00|245.92|244.04|246.76|244.88|246.76|244.88|245.91|244.03|540
1738827600000|2025-02-06 07:40:00|246.7|244.82|245.71|243.83|246.76|244.88|245.5|243.62|455
1738827900000|2025-02-06 07:45:00|245.69|243.81|245.14|243.26|245.72|243.84|245.06|243.18|517
1738828200000|2025-02-06 07:50:00|245.17|243.29|244.84|242.96|245.17|243.29|244.35|242.47|593
1738828500000|2025-02-06 07:55:00|244.82|242.94|245.05|243.17|245.35|243.47|244.81|242.93|444
1738828800000|2025-02-06 08:00:00|245.06|243.18|244.47|242.59|245.86|243.98|244.43|242.55|584
1738829100000|2025-02-06 08:05:00|244.49|242.61|245.59|243.71|245.94|244.06|244.49|242.61|697
1738829400000|2025-02-06 08:10:00|245.56|243.68|245.25|243.37|245.89|244.01|244.97|243.09|548
1738829700000|2025-02-06 08:15:00|245.28|243.4|245.6|243.72|245.63|243.75|244.8|242.92|570
1738830000000|2025-02-06 08:20:00|245.59|243.71|245.08|243.2|245.63|243.75|245.03|243.15|531
1738830300000|2025-02-06 08:25:00|245.07|243.19|245.36|243.48|246.03|244.15|245.01|243.13|568
1738830600000|2025-02-06 08:30:00|245.37|243.49|244.68|242.8|245.93|244.05|244.63|242.75|574
1738830900000|2025-02-06 08:35:00|244.62|242.74|244.81|242.93|244.92|243.04|243.86|241.98|523
1738831200000|2025-02-06 08:40:00|244.82|242.94|244.13|242.25|245.05|243.17|244.1|242.22|467
1738831500000|2025-02-06 08:45:00|244.14|242.26|244.28|242.4|244.3|242.42|243.44|241.56|525
1738831800000|2025-02-06 08:50:00|244.29|242.41|244.11|242.23|244.4|242.52|243.65|241.77|489
1738832100000|2025-02-06 08:55:00|244.09|242.21|243.79|241.91|244.22|242.34|243.47|241.59|590
1738832400000|2025-02-06 09:00:00|243.78|241.9|244.13|242.25|244.18|242.3|243.04|241.16|686
1738832700000|2025-02-06 09:05:00|244.1|242.22|244.3|242.42|244.46|242.58|243.62|241.74|679
1738833000000|2025-02-06 09:10:00|244.31|242.43|246.82|244.94|246.88|245|244.31|242.43|719
1738833300000|2025-02-06 09:15:00|246.81|244.93|246.36|244.48|246.96|245.08|245.9|244.02|734
1738833600000|2025-02-06 09:20:00|246.41|244.53|245.61|243.73|246.85|244.97|245.59|243.71|651
1738833900000|2025-02-06 09:25:00|245.59|243.71|245.31|243.43|245.97|244.09|245.25|243.37|650
1738834200000|2025-02-06 09:30:00|245.33|243.45|246.48|244.6|246.64|244.76|245.18|243.3|572
1738834500000|2025-02-06 09:35:00|246.47|244.59|245.76|243.88|246.65|244.77|245.57|243.69|585
1738834800000|2025-02-06 09:40:00|245.77|243.89|245.15|243.27|246.05|244.17|245.12|243.24|611
1738835100000|2025-02-06 09:45:00|245.16|243.28|245.6|243.72|246.08|244.2|245.15|243.27|602
1738835400000|2025-02-06 09:50:00|245.57|243.69|245.96|244.08|246.39|244.51|245.52|243.64|634
1738835700000|2025-02-06 09:55:00|245.92|244.04|246.33|244.45|246.73|244.85|245.92|244.04|472
1738836000000|2025-02-06 10:00:00|246.32|244.44|247.25|245.37|247.48|245.6|246.03|244.15|552
1738836300000|2025-02-06 10:05:00|247.23|245.35|247.44|245.56|247.61|245.73|246.63|244.75|613
1738836600000|2025-02-06 10:10:00|247.51|245.63|247.14|245.26|247.55|245.67|246.74|244.86|590
1738836900000|2025-02-06 10:15:00|247.16|245.28|246.85|244.97|247.16|245.28|246.56|244.68|479
1738837200000|2025-02-06 10:20:00|246.88|245|246.4|244.52|247.03|245.15|246.28|244.4|492
1738837500000|2025-02-06 10:25:00|246.39|244.51|246.57|244.69|247.2|245.32|246.23|244.35|647
1738837800000|2025-02-06 10:30:00|246.59|244.71|246.03|244.15|246.76|244.88|246|244.12|662
1738838100000|2025-02-06 10:35:00|246.05|244.17|244.86|242.98|246.32|244.44|244.77|242.89|670
1738838400000|2025-02-06 10:40:00|244.9|243.02|245.33|243.45|245.47|243.59|244.48|242.6|667
1738838700000|2025-02-06 10:45:00|245.31|243.43|246.94|245.06|247.05|245.17|245.02|243.14|686
1738839000000|2025-02-06 10:50:00|246.95|245.07|246.95|245.07|247.99|246.11|246.7|244.82|695
1738839300000|2025-02-06 10:55:00|246.96|245.08|247.2|245.32|247.25|245.37|246.35|244.47|483
1738839600000|2025-02-06 11:00:00|247.17|245.29|246.75|244.87|247.35|245.47|246.13|244.25|637
1738839900000|2025-02-06 11:05:00|246.72|244.84|246.46|244.58|247.28|245.4|246.46|244.58|574
1738840200000|2025-02-06 11:10:00|246.45|244.57|246.19|244.31|246.48|244.6|245.64|243.76|548
1738840500000|2025-02-06 11:15:00|246.18|244.3|245.32|243.44|246.18|244.3|244.58|242.7|635
1738840800000|2025-02-06 11:20:00|245.3|243.42|244.95|243.07|245.53|243.65|244.43|242.55|564
1738841100000|2025-02-06 11:25:00|244.94|243.06|245.14|243.26|245.36|243.48|244.12|242.24|584
1738841400000|2025-02-06 11:30:00|245.13|243.25|243.82|241.94|245.4|243.52|243.61|241.73|703
1738841700000|2025-02-06 11:35:00|243.8|241.92|244.97|243.09|245.45|243.57|243.64|241.76|609
1738842000000|2025-02-06 11:40:00|244.95|243.07|245.94|244.06|246.15|244.27|244.87|242.99|548
1738842300000|2025-02-06 11:45:00|245.95|244.07|246.41|244.53|246.87|244.99|245.78|243.9|572
1738842600000|2025-02-06 11:50:00|246.26|244.38|246.54|244.66|246.79|244.91|246.11|244.23|542
1738842900000|2025-02-06 11:55:00|246.56|244.68|245.96|244.08|246.77|244.89|245.71|243.83|544
1738843200000|2025-02-06 12:00:00|245.97|244.09|245.68|243.8|246.33|244.45|245.53|243.65|602
1738843500000|2025-02-06 12:05:00|245.69|243.81|243.42|241.54|245.88|244|243.36|241.48|535
1738843800000|2025-02-06 12:10:00|243.44|241.56|243.79|241.91|244.07|242.19|243.44|241.56|506
1738844100000|2025-02-06 12:15:00|243.74|241.86|243.59|241.71|244.29|242.41|243.23|241.35|589
1738844400000|2025-02-06 12:20:00|243.58|241.7|242.64|240.76|243.97|242.09|242.56|240.68|632
1738844700000|2025-02-06 12:25:00|242.65|240.77|243.34|241.46|243.75|241.87|242.6|240.72|489
1738845000000|2025-02-06 12:30:00|243.32|241.44|240.18|238.3|243.87|241.99|240.12|238.24|630
1738845300000|2025-02-06 12:35:00|240.23|238.35|241.5|239.62|241.7|239.82|240.23|238.35|772
1738845600000|2025-02-06 12:40:00|241.51|239.63|241.7|239.82|242.2|240.32|241.32|239.44|479
1738845900000|2025-02-06 12:45:00|241.76|239.88|241.03|239.15|242.36|240.48|240.94|239.06|629
1738846200000|2025-02-06 12:50:00|241.05|239.17|241.86|239.98|242.1|240.22|240.88|239|543
1738846500000|2025-02-06 12:55:00|241.85|239.97|240.74|238.86|241.94|240.06|240.44|238.56|364
1738846800000|2025-02-06 13:00:00|240.78|238.9|241.2|239.32|242.14|240.26|240.35|238.47|463
1738847100000|2025-02-06 13:05:00|241.16|239.28|241.34|239.46|241.67|239.79|240.94|239.06|471
1738847400000|2025-02-06 13:10:00|241.33|239.45|241.76|239.88|241.76|239.88|240.92|239.04|409
1738847700000|2025-02-06 13:15:00|241.74|239.86|241.26|239.38|242.05|240.17|241.07|239.19|509
1738848000000|2025-02-06 13:20:00|241.29|239.41|240.75|238.87|241.84|239.96|240.7|238.82|504
1738848300000|2025-02-06 13:25:00|240.74|238.86|240.94|239.06|241.65|239.77|240.42|238.54|435
1738848600000|2025-02-06 13:30:00|240.96|239.08|244.05|242.17|244.86|242.98|240.91|239.03|778
1738848900000|2025-02-06 13:35:00|244.04|242.16|243.67|241.79|244.48|242.6|243.18|241.3|774
1738849200000|2025-02-06 13:40:00|243.63|241.75|242.11|240.23|243.63|241.75|241.87|239.99|586
1738849500000|2025-02-06 13:45:00|242.12|240.24|242.24|240.36|242.97|241.09|241.38|239.5|731
1738849800000|2025-02-06 13:50:00|242.23|240.35|242.99|241.11|243.14|241.26|241.9|240.02|575
1738850100000|2025-02-06 13:55:00|243.05|241.17|243.02|241.14|243.73|241.85|242.73|240.85|583
1738850400000|2025-02-06 14:00:00|243.04|241.16|242.64|240.76|243.9|242.02|242.61|240.73|652
1738850700000|2025-02-06 14:05:00|242.63|240.75|241.8|239.92|242.64|240.76|241.02|239.14|689
1738851000000|2025-02-06 14:10:00|241.81|239.93|241.64|239.76|241.93|240.05|241.26|239.38|619
1738851300000|2025-02-06 14:15:00|241.63|239.75|240.24|238.36|241.74|239.86|239.28|237.4|707
1738851600000|2025-02-06 14:20:00|240.22|238.34|239.89|238.01|240.79|238.91|239.83|237.95|640
1738851900000|2025-02-06 14:25:00|239.9|238.02|240.66|238.78|240.81|238.93|239.88|238|577
1738852200000|2025-02-06 14:30:00|240.65|238.77|241.86|239.98|242.05|240.17|238.95|237.07|818
1738852500000|2025-02-06 14:35:00|241.85|239.97|240.83|238.95|242.63|240.75|240.53|238.65|833
1738852800000|2025-02-06 14:40:00|240.86|238.98|239.26|237.38|241.13|239.25|238.24|236.36|835
1738853100000|2025-02-06 14:45:00|239.29|237.41|240.11|238.23|240.45|238.57|238.91|237.03|859
1738853400000|2025-02-06 14:50:00|240.09|238.21|237.82|235.94|240.2|238.32|237.44|235.56|754
1738853700000|2025-02-06 14:55:00|237.8|235.92|237.94|236.06|238.82|236.94|237.14|235.26|761
1738854000000|2025-02-06 15:00:00|237.95|236.07|237.54|235.66|238.93|237.05|237.27|235.39|850
1738854300000|2025-02-06 15:05:00|237.56|235.68|238.08|236.2|238.27|236.39|236.28|234.4|882
1738854600000|2025-02-06 15:10:00|238.06|236.18|237.74|235.86|238.17|236.29|236.75|234.87|833
1738854900000|2025-02-06 15:15:00|237.75|235.87|236.16|234.28|238|236.12|234.63|232.75|919
1738855200000|2025-02-06 15:20:00|236.08|234.2|235.69|233.81|236.37|234.49|234.78|232.9|926
1738855500000|2025-02-06 15:25:00|235.7|233.82|235.91|234.03|236.6|234.72|235.21|233.33|829
1738855800000|2025-02-06 15:30:00|235.92|234.04|233.74|231.86|235.92|234.04|233.16|231.28|933
1738856100000|2025-02-06 15:35:00|233.64|231.76|232.53|230.65|233.88|232|231.94|230.06|906
1738856400000|2025-02-06 15:40:00|232.55|230.67|231.71|229.83|233.32|231.44|231|229.12|952
1738856700000|2025-02-06 15:45:00|231.78|229.9|231.17|229.29|232.02|230.14|229.92|228.04|960
1738857000000|2025-02-06 15:50:00|231.18|229.3|230.87|228.99|231.77|229.89|229.6|227.72|898
1738857300000|2025-02-06 15:55:00|230.8|228.92|232.6|230.72|232.65|230.77|230.8|228.92|842
1738857600000|2025-02-06 16:00:00|232.57|230.69|234.47|232.59|235.09|233.21|232.06|230.18|907
1738857900000|2025-02-06 16:05:00|234.5|232.62|233.98|232.1|235|233.12|233.26|231.38|922
1738858200000|2025-02-06 16:10:00|234|232.12|234.28|232.4|234.42|232.54|233.39|231.51|820
1738858500000|2025-02-06 16:15:00|234.27|232.39|230.44|228.56|234.32|232.44|230.43|228.55|859
1738858800000|2025-02-06 16:20:00|230.42|228.54|231.24|229.36|231.54|229.66|229.65|227.77|858
1738859100000|2025-02-06 16:25:00|231.25|229.37|231.16|229.28|231.99|230.11|230.83|228.95|719
1738859400000|2025-02-06 16:30:00|231.19|229.31|230.84|228.96|231.9|230.02|230.23|228.35|811
1738859700000|2025-02-06 16:35:00|230.85|228.97|231.68|229.8|232.42|230.54|230.5|228.62|816
1738860000000|2025-02-06 16:40:00|231.66|229.78|231.45|229.57|232.05|230.17|230.91|229.03|704
1738860300000|2025-02-06 16:45:00|231.49|229.61|232.36|230.48|232.9|231.02|230.67|228.79|801
1738860600000|2025-02-06 16:50:00|232.34|230.46|230.85|228.97|232.34|230.46|230.64|228.76|713
1738860900000|2025-02-06 16:55:00|230.84|228.96|231.37|229.49|231.58|229.7|230.72|228.84|584
1738861200000|2025-02-06 17:00:00|231.38|229.5|232.67|230.79|233.03|231.15|230.43|228.55|776
1738861500000|2025-02-06 17:05:00|232.66|230.78|232.74|230.86|233.51|231.63|232.26|230.38|670
1738861800000|2025-02-06 17:10:00|232.84|230.96|233|231.12|233.08|231.2|232.01|230.13|719
1738862100000|2025-02-06 17:15:00|233.01|231.13|232.49|230.61|233.47|231.59|232.17|230.29|735
1738862400000|2025-02-06 17:20:00|232.5|230.62|234.27|232.39|234.27|232.39|232.42|230.54|692
1738862700000|2025-02-06 17:25:00|234.28|232.4|234.94|233.06|235.01|233.13|233.4|231.52|621
1738863000000|2025-02-06 17:30:00|234.88|233|234.87|232.99|235.13|233.25|234.1|232.22|649
1738863300000|2025-02-06 17:35:00|234.89|233.01|237.58|235.7|238.08|236.2|234.64|232.76|726
1738863600000|2025-02-06 17:40:00|237.59|235.71|234.83|232.95|237.61|235.73|234.52|232.64|674
1738863900000|2025-02-06 17:45:00|234.9|233.02|234.27|232.39|234.92|233.04|233.97|232.09|659
1738864200000|2025-02-06 17:50:00|234.28|232.4|234.31|232.43|234.54|232.66|233.79|231.91|534
1738864500000|2025-02-06 17:55:00|234.3|232.42|233.34|231.46|234.35|232.47|233.2|231.32|565
1738864800000|2025-02-06 18:00:00|233.41|231.53|233.79|231.91|233.99|232.11|231.64|229.76|782
1738865100000|2025-02-06 18:05:00|233.82|231.94|234.08|232.2|234.33|232.45|233.43|231.55|650
1738865400000|2025-02-06 18:10:00|234.14|232.26|233.16|231.28|234.56|232.68|232.54|230.66|475
1738865700000|2025-02-06 18:15:00|233.13|231.25|233.19|231.31|233.91|232.03|232.76|230.88|367
1738866000000|2025-02-06 18:20:00|233.16|231.28|233.37|231.49|233.74|231.86|232.9|231.02|538
1738866300000|2025-02-06 18:25:00|233.36|231.48|233.01|231.13|233.46|231.58|232.55|230.67|581
1738866600000|2025-02-06 18:30:00|233|231.12|232.79|230.91|233.45|231.57|230.89|229.01|736
1738866900000|2025-02-06 18:35:00|232.75|230.87|231.71|229.83|233.22|231.34|231.66|229.78|676
1738867200000|2025-02-06 18:40:00|231.74|229.86|231.75|229.87|232.37|230.49|231.38|229.5|466
1738867500000|2025-02-06 18:45:00|231.76|229.88|232.18|230.3|232.26|230.38|231.4|229.52|505
1738867800000|2025-02-06 18:50:00|232.15|230.27|231.05|229.17|232.18|230.3|231|229.12|515
1738868100000|2025-02-06 18:55:00|231.04|229.16|230.55|228.67|231.39|229.51|230.43|228.55|507
1738868400000|2025-02-06 19:00:00|230.64|228.76|231.09|229.21|231.17|229.29|228.88|227|771
1738868700000|2025-02-06 19:05:00|231.05|229.17|230.41|228.53|231.43|229.55|229.2|227.32|703
1738869000000|2025-02-06 19:10:00|230.44|228.56|232.36|230.48|232.92|231.04|230.4|228.52|643
1738869300000|2025-02-06 19:15:00|232.35|230.47|233.5|231.62|234.62|232.74|232.29|230.41|789
1738869600000|2025-02-06 19:20:00|233.47|231.59|233.62|231.74|234.46|232.58|233.21|231.33|605
1738869900000|2025-02-06 19:25:00|233.63|231.75|232.33|230.45|233.64|231.76|232.26|230.38|497
1738870200000|2025-02-06 19:30:00|232.34|230.46|231.27|229.39|232.34|230.46|230.51|228.63|785
1738870500000|2025-02-06 19:35:00|231.26|229.38|230.86|228.98|231.46|229.58|230.22|228.34|715
1738870800000|2025-02-06 19:40:00|230.82|228.94|231.44|229.56|231.71|229.83|230.65|228.77|578
1738871100000|2025-02-06 19:45:00|231.43|229.55|230.31|228.43|231.44|229.56|229.57|227.69|638
1738871400000|2025-02-06 19:50:00|230.27|228.39|230.7|228.82|230.95|229.07|229.7|227.82|601
1738871700000|2025-02-06 19:55:00|230.69|228.81|230.51|228.63|231.2|229.32|230.09|228.21|489
1738872000000|2025-02-06 20:00:00|230.5|228.62|231.61|229.73|232.25|230.37|230|228.12|659
1738872300000|2025-02-06 20:05:00|231.66|229.78|232.01|230.13|232.3|230.42|230.95|229.07|541
1738872600000|2025-02-06 20:10:00|232.03|230.15|232.52|230.64|233.17|231.29|232.03|230.15|507
1738872900000|2025-02-06 20:15:00|232.54|230.66|232.09|230.21|232.92|231.04|231.65|229.77|558
1738873200000|2025-02-06 20:20:00|232.11|230.23|232.93|231.05|233.12|231.24|231.88|230|563
1738873500000|2025-02-06 20:25:00|232.92|231.04|232.96|231.08|233.35|231.47|232.47|230.59|437
1738873800000|2025-02-06 20:30:00|232.94|231.06|234.52|232.64|234.71|232.83|232.94|231.06|555
1738874100000|2025-02-06 20:35:00|234.5|232.62|234.95|233.07|234.98|233.1|234.23|232.35|531
1738874400000|2025-02-06 20:40:00|234.96|233.08|235.26|233.38|235.59|233.71|234.8|232.92|498
1738874700000|2025-02-06 20:45:00|235.25|233.37|236.1|234.22|237.44|235.56|234.75|232.87|718
1738875000000|2025-02-06 20:50:00|236.12|234.24|235.61|233.73|236.43|234.55|235.31|233.43|687
1738875300000|2025-02-06 20:55:00|235.62|233.74|236.29|234.41|236.41|234.53|235.5|233.62|539
1738875600000|2025-02-06 21:00:00|236.35|234.47|235.61|233.73|236.56|234.68|235.25|233.37|890
1738875900000|2025-02-06 21:05:00|235.62|233.74|235.42|233.54|236.25|234.37|235.12|233.24|723
1738876200000|2025-02-06 21:10:00|235.43|233.55|234.66|232.78|235.67|233.79|234.5|232.62|501
1738876500000|2025-02-06 21:15:00|234.71|232.83|234.1|232.22|235.07|233.19|233.45|231.57|648
1738876800000|2025-02-06 21:20:00|234.18|232.3|233.49|231.61|234.42|232.54|233.18|231.3|476
1738877100000|2025-02-06 21:25:00|233.51|231.63|233.07|231.19|234.04|232.16|233.05|231.17|367
1738877400000|2025-02-06 21:30:00|233.12|231.24|233.35|231.47|233.35|231.47|231.69|229.81|613
1738877700000|2025-02-06 21:35:00|233.33|231.45|234.41|232.53|234.63|232.75|233.27|231.39|606
1738878000000|2025-02-06 21:40:00|234.43|232.55|235.21|233.33|235.25|233.37|234.33|232.45|519
1738878300000|2025-02-06 21:45:00|235.19|233.31|234.9|233.02|235.65|233.77|234.69|232.81|557
1738878600000|2025-02-06 21:50:00|234.92|233.04|233.85|231.97|235.14|233.26|233.85|231.97|461
1738878900000|2025-02-06 21:55:00|233.84|231.96|235.2|233.32|236.21|234.33|233.77|231.89|608
1738879200000|2025-02-06 22:00:00|235.19|233.31|234.48|232.6|235.3|233.42|233.78|231.9|772
1738879500000|2025-02-06 22:05:00|234.49|232.61|233.99|232.11|234.51|232.63|233.36|231.48|749
1738879800000|2025-02-06 22:10:00|233.96|232.08|232.01|230.13|234.17|232.29|231.86|229.98|730
1738880100000|2025-02-06 22:15:00|232|230.12|232.27|230.39|233.38|231.5|231.94|230.06|756
1738880400000|2025-02-06 22:20:00|232.26|230.38|233.19|231.31|233.32|231.44|231.71|229.83|451
1738880700000|2025-02-06 22:25:00|233.18|231.3|234.17|232.29|234.17|232.29|233.02|231.14|338
1738881000000|2025-02-06 22:30:00|234.18|232.3|233.99|232.11|234.18|232.3|233.07|231.19|495
1738881300000|2025-02-06 22:35:00|234|232.12|234.47|232.59|234.76|232.88|233.52|231.64|474
1738881600000|2025-02-06 22:40:00|234.46|232.58|233.92|232.04|234.46|232.58|233.61|231.73|301
1738881900000|2025-02-06 22:45:00|233.93|232.05|233.51|231.63|234.17|232.29|233.43|231.55|214
1738882200000|2025-02-06 22:50:00|233.52|231.64|234.47|232.59|234.49|232.61|233.28|231.4|314
1738882500000|2025-02-06 22:55:00|234.46|232.58|234.62|232.74|235.15|233.27|234.45|232.57|365
1738882800000|2025-02-06 23:00:00|234.63|232.75|235.4|233.52|235.45|233.57|234.08|232.2|569
1738883100000|2025-02-06 23:05:00|235.41|233.53|234.95|233.07|235.57|233.69|234.62|232.74|465
1738883400000|2025-02-06 23:10:00|234.97|233.09|234.16|232.28|235.33|233.45|234.09|232.21|424
1738883700000|2025-02-06 23:15:00|234.15|232.27|234.49|232.61|234.6|232.72|233.76|231.88|399
1738884000000|2025-02-06 23:20:00|234.48|232.6|233.8|231.92|234.71|232.83|233.71|231.83|380
1738884300000|2025-02-06 23:25:00|233.81|231.93|233.38|231.5|233.85|231.97|233.38|231.5|414
1738884600000|2025-02-06 23:30:00|233.42|231.54|233.12|231.24|233.8|231.92|233.1|231.22|300
1738884900000|2025-02-06 23:35:00|233.14|231.26|233.02|231.14|233.46|231.58|232.72|230.84|216
1738885200000|2025-02-06 23:40:00|233|231.12|232.38|230.5|233.01|231.13|231.31|229.43|434
1738885500000|2025-02-06 23:45:00|232.36|230.48|232.33|230.45|232.87|230.99|232.11|230.23|466
1738885800000|2025-02-06 23:50:00|232.29|230.41|233.49|231.61|233.61|231.73|232.02|230.14|406
1738886100000|2025-02-06 23:55:00|233.47|231.59|233.49|231.61|233.84|231.96|233.39|231.51|370
1738886400000|2025-02-07 00:00:00|233.5|231.62|234.51|232.63|235.06|233.18|233.37|231.49|638
1738886700000|2025-02-07 00:05:00|234.49|232.61|234.56|232.68|235.42|233.54|234.46|232.58|479
1738887000000|2025-02-07 00:10:00|234.57|232.69|234.53|232.65|234.75|232.87|234.21|232.33|385
1738887300000|2025-02-07 00:15:00|234.52|232.64|233.95|232.07|234.53|232.65|233.54|231.66|434
1738887600000|2025-02-07 00:20:00|233.96|232.08|235.18|233.3|235.82|233.94|233.96|232.08|489
1738887900000|2025-02-07 00:25:00|235.17|233.29|235.16|233.28|235.59|233.71|235.01|233.13|408
1738888200000|2025-02-07 00:30:00|235.15|233.27|235.03|233.15|235.85|233.97|234.78|232.9|381
1738888500000|2025-02-07 00:35:00|235.07|233.19|234.32|232.44|235.07|233.19|234.11|232.23|396
1738888800000|2025-02-07 00:40:00|234.3|232.42|233.07|231.19|234.33|232.45|233.06|231.18|443
1738889100000|2025-02-07 00:45:00|233.09|231.21|233.09|231.21|233.28|231.4|232.46|230.58|573
1738889400000|2025-02-07 00:50:00|233.1|231.22|232.75|230.87|233.18|231.3|232.13|230.25|558
1738889700000|2025-02-07 00:55:00|232.76|230.88|233.04|231.16|233.54|231.66|232.43|230.55|503
1738890000000|2025-02-07 01:00:00|233.03|231.15|234.14|232.26|234.24|232.36|232.94|231.06|552
1738890300000|2025-02-07 01:05:00|234.15|232.27|234.19|232.31|235.19|233.31|233.92|232.04|493
1738890600000|2025-02-07 01:10:00|234.13|232.25|234.76|232.88|235.18|233.3|234.13|232.25|467
1738890900000|2025-02-07 01:15:00|234.75|232.87|234.04|232.16|234.75|232.87|233.93|232.05|417
1738891200000|2025-02-07 01:20:00|234.03|232.15|234.61|232.73|234.77|232.89|233.87|231.99|326
1738891500000|2025-02-07 01:25:00|234.6|232.72|233.71|231.83|234.61|232.73|233.33|231.45|529
1738891800000|2025-02-07 01:30:00|233.72|231.84|233.32|231.44|233.89|232.01|232.48|230.6|551
1738892100000|2025-02-07 01:35:00|233.25|231.37|234.12|232.24|234.5|232.62|233.04|231.16|534
1738892400000|2025-02-07 01:40:00|234.11|232.23|234.3|232.42|234.36|232.48|233.59|231.71|453
1738892700000|2025-02-07 01:45:00|234.31|232.43|234.04|232.16|234.77|232.89|233.84|231.96|544
1738893000000|2025-02-07 01:50:00|234.03|232.15|238|236.12|238.32|236.44|233.84|231.96|710
1738893300000|2025-02-07 01:55:00|237.99|236.11|236.56|234.68|237.99|236.11|236.53|234.65|729
1738893600000|2025-02-07 02:00:00|236.53|234.65|237.32|235.44|238.01|236.13|236.28|234.4|721
1738893900000|2025-02-07 02:05:00|237.33|235.45|237.44|235.56|238.09|236.21|237.15|235.27|700
1738894200000|2025-02-07 02:10:00|237.33|235.45|236.86|234.98|237.44|235.56|236.7|234.82|613
1738894500000|2025-02-07 02:15:00|236.87|234.99|236.85|234.97|237.11|235.23|236.09|234.21|544
1738894800000|2025-02-07 02:20:00|236.84|234.96|236.92|235.04|237.79|235.91|236.74|234.86|621
1738895100000|2025-02-07 02:25:00|236.93|235.05|237.21|235.33|237.75|235.87|236.52|234.64|485
1738895400000|2025-02-07 02:30:00|237.27|235.39|237.39|235.51|237.76|235.88|236.76|234.88|441
1738895700000|2025-02-07 02:35:00|237.38|235.5|236.58|234.7|237.72|235.84|236.51|234.63|489
1738896000000|2025-02-07 02:40:00|236.59|234.71|236.53|234.65|236.73|234.85|236.3|234.42|343
1738896300000|2025-02-07 02:45:00|236.52|234.64|236.71|234.83|236.97|235.09|236.4|234.52|351
1738896600000|2025-02-07 02:50:00|236.73|234.85|236.5|234.62|237.38|235.5|236.47|234.59|447
1738896900000|2025-02-07 02:55:00|236.53|234.65|236.94|235.06|237.02|235.14|236.53|234.65|279
1738897200000|2025-02-07 03:00:00|236.97|235.09|236.22|234.34|237.39|235.51|236.14|234.26|514
1738897500000|2025-02-07 03:05:00|236.2|234.32|237.12|235.24|237.7|235.82|236.12|234.24|500
1738897800000|2025-02-07 03:10:00|237.13|235.25|236.82|234.94|237.55|235.67|236.75|234.87|438
1738898100000|2025-02-07 03:15:00|236.83|234.95|236.8|234.92|237.28|235.4|236.71|234.83|440
1738898400000|2025-02-07 03:20:00|236.79|234.91|236.14|234.26|236.82|234.94|236.12|234.24|412
1738898700000|2025-02-07 03:25:00|236.18|234.3|236.27|234.39|236.48|234.6|236.13|234.25|275
1738899000000|2025-02-07 03:30:00|236.28|234.4|235.54|233.66|236.28|234.4|235.18|233.3|394
1738899300000|2025-02-07 03:35:00|235.56|233.68|235.11|233.23|235.78|233.9|234.89|233.01|399
1738899600000|2025-02-07 03:40:00|235.1|233.22|234.61|232.73|235.33|233.45|234.26|232.38|424
1738899900000|2025-02-07 03:45:00|234.63|232.75|235.18|233.3|235.37|233.49|234.61|232.73|479
1738900200000|2025-02-07 03:50:00|235.19|233.31|236|234.12|236.11|234.23|235.19|233.31|375
1738900500000|2025-02-07 03:55:00|235.99|234.11|236.34|234.46|236.75|234.87|235.95|234.07|297
1738900800000|2025-02-07 04:00:00|236.33|234.45|236.9|235.02|237.07|235.19|235.99|234.11|537
1738901100000|2025-02-07 04:05:00|236.81|234.93|237.66|235.78|238.15|236.27|236.7|234.82|451
1738901400000|2025-02-07 04:10:00|237.65|235.77|237.38|235.5|237.83|235.95|237.29|235.41|317
1738901700000|2025-02-07 04:15:00|237.37|235.49|237.96|236.08|237.96|236.08|237.07|235.19|383
1738902000000|2025-02-07 04:20:00|237.95|236.07|237.95|236.07|238.05|236.17|237.71|235.83|457
1738902300000|2025-02-07 04:25:00|237.94|236.06|237.5|235.62|237.97|236.09|237.03|235.15|356
1738902600000|2025-02-07 04:30:00|237.49|235.61|237.6|235.72|237.82|235.94|237.3|235.42|474
1738902900000|2025-02-07 04:35:00|237.61|235.73|237.45|235.57|238.24|236.36|237.42|235.54|373
1738903200000|2025-02-07 04:40:00|237.46|235.58|236.88|235|237.48|235.6|236.78|234.9|398
1738903500000|2025-02-07 04:45:00|236.91|235.03|236.42|234.54|237.2|235.32|236.13|234.25|400
1738903800000|2025-02-07 04:50:00|236.43|234.55|236.79|234.91|236.79|234.91|236.28|234.4|456
1738904100000|2025-02-07 04:55:00|236.78|234.9|236.76|234.88|237.11|235.23|236.71|234.83|360
1738904400000|2025-02-07 05:00:00|236.77|234.89|237.35|235.47|237.48|235.6|236.76|234.88|439
1738904700000|2025-02-07 05:05:00|237.37|235.49|236.6|234.72|237.55|235.67|236.5|234.62|408
1738905000000|2025-02-07 05:10:00|236.61|234.73|236.21|234.33|236.89|235.01|236.13|234.25|385
1738905300000|2025-02-07 05:15:00|236.23|234.35|236.32|234.44|236.64|234.76|236.14|234.26|418
1738905600000|2025-02-07 05:20:00|236.25|234.37|235.68|233.8|236.25|234.37|235.39|233.51|419
1738905900000|2025-02-07 05:25:00|235.67|233.79|235.65|233.77|235.98|234.1|235.34|233.46|431
1738906200000|2025-02-07 05:30:00|235.64|233.76|236.26|234.38|236.48|234.6|235.28|233.4|575
1738906500000|2025-02-07 05:35:00|236.25|234.37|236.18|234.3|236.45|234.57|235.62|233.74|451
1738906800000|2025-02-07 05:40:00|236.19|234.31|236.59|234.71|236.68|234.8|236.11|234.23|455
1738907100000|2025-02-07 05:45:00|236.58|234.7|236.07|234.19|236.69|234.81|235.86|233.98|492
1738907400000|2025-02-07 05:50:00|236.08|234.2|236.01|234.13|236.34|234.46|235.62|233.74|448
1738907700000|2025-02-07 05:55:00|236|234.12|236.21|234.33|236.31|234.43|235.83|233.95|377
1738908000000|2025-02-07 06:00:00|236.24|234.36|235.19|233.31|236.42|234.54|234.57|232.69|560
1738908300000|2025-02-07 06:05:00|235.22|233.34|234.65|232.77|235.47|233.59|234.42|232.54|583
1738908600000|2025-02-07 06:10:00|234.66|232.78|235.35|233.47|235.53|233.65|234.57|232.69|468
1738908900000|2025-02-07 06:15:00|235.37|233.49|235.02|233.14|235.69|233.81|234.83|232.95|615
1738909200000|2025-02-07 06:20:00|234.98|233.1|233.52|231.64|235.02|233.14|233.14|231.26|539
1738909500000|2025-02-07 06:25:00|233.55|231.67|231.84|229.96|233.69|231.81|231.61|229.73|687
1738909800000|2025-02-07 06:30:00|231.87|229.99|231|229.12|232.43|230.55|230.93|229.05|667
1738910100000|2025-02-07 06:35:00|231.02|229.14|230.97|229.09|231.24|229.36|229.66|227.78|810
1738910400000|2025-02-07 06:40:00|230.99|229.11|229.63|227.75|231.17|229.29|229.26|227.38|666
1738910700000|2025-02-07 06:45:00|229.64|227.76|229.81|227.93|230.51|228.63|227.78|225.9|798
1738911000000|2025-02-07 06:50:00|229.79|227.91|230.72|228.84|231.04|229.16|229.73|227.85|709
1738911300000|2025-02-07 06:55:00|230.71|228.83|230.2|228.32|230.75|228.87|229.8|227.92|650
1738911600000|2025-02-07 07:00:00|230.21|228.33|231.36|229.48|231.6|229.72|230.08|228.2|677
1738911900000|2025-02-07 07:05:00|231.37|229.49|231.81|229.93|232.46|230.58|231.17|229.29|754
1738912200000|2025-02-07 07:10:00|231.8|229.92|231.3|229.42|232.15|230.27|231.12|229.24|742
1738912500000|2025-02-07 07:15:00|231.32|229.44|233.86|231.98|234.49|232.61|231.27|229.39|699
1738912800000|2025-02-07 07:20:00|233.84|231.96|233.53|231.65|234.13|232.25|232.98|231.1|779
1738913100000|2025-02-07 07:25:00|233.52|231.64|231.7|229.82|233.69|231.81|231.66|229.78|641
1738913400000|2025-02-07 07:30:00|231.71|229.83|232.11|230.23|232.32|230.44|231.57|229.69|599
1738913700000|2025-02-07 07:35:00|232.1|230.22|230.5|228.62|232.16|230.28|230.42|228.54|581
1738914000000|2025-02-07 07:40:00|230.49|228.61|230.78|228.9|230.93|229.05|230.04|228.16|594
1738914300000|2025-02-07 07:45:00|230.8|228.92|230.14|228.26|231.2|229.32|229.73|227.85|587
1738914600000|2025-02-07 07:50:00|230.15|228.27|229.65|227.77|230.51|228.63|229.46|227.58|573
1738914900000|2025-02-07 07:55:00|229.66|227.78|229.88|228|230.28|228.4|229.33|227.45|551
1738915200000|2025-02-07 08:00:00|229.89|228.01|229.43|227.55|230.2|228.32|228.76|226.88|794
1738915500000|2025-02-07 08:05:00|229.45|227.57|231.35|229.47|231.64|229.76|229.25|227.37|727
1738915800000|2025-02-07 08:10:00|231.34|229.46|230.82|228.94|231.53|229.65|230.59|228.71|599
1738916100000|2025-02-07 08:15:00|230.84|228.96|230.51|228.63|231.24|229.36|230.24|228.36|502
1738916400000|2025-02-07 08:20:00|230.52|228.64|229.76|227.88|230.66|228.78|229.62|227.74|711
1738916700000|2025-02-07 08:25:00|229.71|227.83|230.23|228.35|230.64|228.76|229.41|227.53|727
1738917000000|2025-02-07 08:30:00|230.24|228.36|230.22|228.34|231.25|229.37|230.08|228.2|698
1738917300000|2025-02-07 08:35:00|230.2|228.32|231.93|230.05|232.5|230.62|230.1|228.22|798
1738917600000|2025-02-07 08:40:00|231.96|230.08|232.67|230.79|232.67|230.79|231.74|229.86|638
1738917900000|2025-02-07 08:45:00|232.65|230.77|233.34|231.46|234.27|232.39|232.12|230.24|787
1738918200000|2025-02-07 08:50:00|233.36|231.48|233.33|231.45|233.56|231.68|232.86|230.98|719
1738918500000|2025-02-07 08:55:00|233.32|231.44|232.38|230.5|233.44|231.56|232.36|230.48|666
1738918800000|2025-02-07 09:00:00|232.4|230.52|233.38|231.5|233.5|231.62|232.11|230.23|604
1738919100000|2025-02-07 09:05:00|233.4|231.52|233.69|231.81|233.85|231.97|233.06|231.18|667
1738919400000|2025-02-07 09:10:00|233.7|231.82|233.9|232.02|234.06|232.18|232.89|231.01|644
1738919700000|2025-02-07 09:15:00|233.88|232|235.01|233.13|235.69|233.81|233.83|231.95|736
1738920000000|2025-02-07 09:20:00|234.91|233.03|235.76|233.88|237.2|235.32|234.84|232.96|758
1738920300000|2025-02-07 09:25:00|235.77|233.89|236.43|234.55|236.94|235.06|235.74|233.86|627
1738920600000|2025-02-07 09:30:00|236.5|234.62|236.06|234.18|236.65|234.77|235.54|233.66|632
1738920900000|2025-02-07 09:35:00|236.11|234.23|236.6|234.72|237.39|235.51|236.11|234.23|623
1738921200000|2025-02-07 09:40:00|236.61|234.73|237.05|235.17|237.37|235.49|236.55|234.67|668
1738921500000|2025-02-07 09:45:00|237.04|235.16|236.37|234.49|237.29|235.41|235.79|233.91|609
1738921800000|2025-02-07 09:50:00|236.36|234.48|237.05|235.17|237.09|235.21|236.19|234.31|576
1738922100000|2025-02-07 09:55:00|237.04|235.16|238.46|236.58|238.72|236.84|236.97|235.09|663
1738922400000|2025-02-07 10:00:00|238.44|236.56|239.05|237.17|240.08|238.2|237.94|236.06|785
1738922700000|2025-02-07 10:05:00|239.04|237.16|238.6|236.72|239.18|237.3|237.99|236.11|708
1738923000000|2025-02-07 10:10:00|238.61|236.73|238.08|236.2|239.35|237.47|238.03|236.15|571
1738923300000|2025-02-07 10:15:00|238.09|236.21|237.84|235.96|238.57|236.69|237.65|235.77|673
1738923600000|2025-02-07 10:20:00|237.79|235.91|238.72|236.84|239.36|237.48|237.66|235.78|706
1738923900000|2025-02-07 10:25:00|238.74|236.86|238.35|236.47|239.29|237.41|238.12|236.24|573
1738924200000|2025-02-07 10:30:00|238.37|236.49|238.62|236.74|239.12|237.24|238.06|236.18|694
1738924500000|2025-02-07 10:35:00|238.55|236.67|240.82|238.94|241.1|239.22|238.54|236.66|732
1738924800000|2025-02-07 10:40:00|240.84|238.96|238.97|237.09|240.9|239.02|238.97|237.09|735
1738925100000|2025-02-07 10:45:00|238.96|237.08|239.34|237.46|239.66|237.78|238.82|236.94|712
1738925400000|2025-02-07 10:50:00|239.36|237.48|239.61|237.73|239.85|237.97|239.05|237.17|636
1738925700000|2025-02-07 10:55:00|239.59|237.71|239.62|237.74|240.44|238.56|239.48|237.6|645
1738926000000|2025-02-07 11:00:00|239.61|237.73|240.21|238.33|240.85|238.97|239.48|237.6|753
1738926300000|2025-02-07 11:05:00|240.23|238.35|243.52|241.64|243.73|241.85|239.94|238.06|750
1738926600000|2025-02-07 11:10:00|243.51|241.63|243.96|242.08|244.32|242.44|242.9|241.02|887
1738926900000|2025-02-07 11:15:00|243.97|242.09|242.97|241.09|244.07|242.19|242.58|240.7|776
1738927200000|2025-02-07 11:20:00|243.01|241.13|242.02|240.14|243.03|241.15|241.39|239.51|729
1738927500000|2025-02-07 11:25:00|241.99|240.11|241.65|239.77|242.11|240.23|241.4|239.52|653
1738927800000|2025-02-07 11:30:00|241.66|239.78|241.09|239.21|242.11|240.23|240.8|238.92|636
1738928100000|2025-02-07 11:35:00|241.1|239.22|242.14|240.26|242.2|240.32|241.04|239.16|594
1738928400000|2025-02-07 11:40:00|242.19|240.31|241.88|240|242.75|240.87|241.58|239.7|649
1738928700000|2025-02-07 11:45:00|241.89|240.01|241.64|239.76|242.59|240.71|241.19|239.31|626
1738929000000|2025-02-07 11:50:00|241.66|239.78|241.98|240.1|242.57|240.69|241.42|239.54|644
1738929300000|2025-02-07 11:55:00|241.99|240.11|242.88|241|243.11|241.23|241.8|239.92|613
1738929600000|2025-02-07 12:00:00|242.87|240.99|243.16|241.28|243.49|241.61|241.92|240.04|789
1738929900000|2025-02-07 12:05:00|243.13|241.25|242.2|240.32|243.26|241.38|241.82|239.94|727
1738930200000|2025-02-07 12:10:00|242.24|240.36|241.47|239.59|242.58|240.7|241.06|239.18|669
1738930500000|2025-02-07 12:15:00|241.44|239.56|240.91|239.03|241.58|239.7|240.48|238.6|642
1738930800000|2025-02-07 12:20:00|240.92|239.04|241.52|239.64|241.59|239.71|240.71|238.83|722
1738931100000|2025-02-07 12:25:00|241.53|239.65|241.37|239.49|242|240.12|241.24|239.36|597
1738931400000|2025-02-07 12:30:00|241.36|239.48|241.78|239.9|242.27|240.39|241.3|239.42|632
1738931700000|2025-02-07 12:35:00|241.8|239.92|242.5|240.62|242.88|241|241.78|239.9|704
1738932000000|2025-02-07 12:40:00|242.49|240.61|242.69|240.81|242.77|240.89|242.1|240.22|650
1738932300000|2025-02-07 12:45:00|242.66|240.78|243.25|241.37|243.71|241.83|242.15|240.27|724
1738932600000|2025-02-07 12:50:00|243.26|241.38|242.49|240.61|243.26|241.38|242.15|240.27|592
1738932900000|2025-02-07 12:55:00|242.37|240.49|242.47|240.59|242.5|240.62|241.89|240.01|592
1738933200000|2025-02-07 13:00:00|242.52|240.64|241.69|239.81|242.56|240.68|241.49|239.61|720
1738933500000|2025-02-07 13:05:00|241.68|239.8|241.03|239.15|242|240.12|240.98|239.1|655
1738933800000|2025-02-07 13:10:00|241.02|239.14|240.51|238.63|241.04|239.16|239.7|237.82|755
1738934100000|2025-02-07 13:15:00|240.52|238.64|240.96|239.08|241.1|239.22|240.3|238.42|720
1738934400000|2025-02-07 13:20:00|240.93|239.05|240.13|238.25|241.34|239.46|239.57|237.69|740
1738934700000|2025-02-07 13:25:00|240.14|238.26|240.5|238.62|241.09|239.21|240.14|238.26|763
1738935000000|2025-02-07 13:30:00|240.49|238.61|240.08|238.2|243.77|241.89|238.47|236.59|1017
1738935300000|2025-02-07 13:35:00|240.09|238.21|242.42|240.54|242.52|240.64|239.5|237.62|936
1738935600000|2025-02-07 13:40:00|242.45|240.57|243.34|241.46|244.83|242.95|241.92|240.04|957
1738935900000|2025-02-07 13:45:00|243.35|241.47|245.61|243.73|245.94|244.06|242.27|240.39|894
1738936200000|2025-02-07 13:50:00|245.62|243.74|246.56|244.68|247.58|245.7|244.98|243.1|934
1738936500000|2025-02-07 13:55:00|246.45|244.57|249.96|248.08|250.74|248.86|245.98|244.1|847
1738936800000|2025-02-07 14:00:00|250.02|248.14|253.16|251.28|253.24|251.36|249.64|247.76|933
1738937100000|2025-02-07 14:05:00|253.15|251.27|254.13|252.25|254.99|253.11|252.29|250.41|1019
1738937400000|2025-02-07 14:10:00|254.14|252.26|253.4|251.52|254.14|252.26|251.87|249.99|957
1738937700000|2025-02-07 14:15:00|253.46|251.58|253.02|251.14|254.41|252.53|252.33|250.45|924
1738938000000|2025-02-07 14:20:00|253.03|251.15|252.77|250.89|254.94|253.06|252.34|250.46|854
1738938300000|2025-02-07 14:25:00|252.78|250.9|252.09|250.21|253.3|251.42|251.57|249.69|767
1738938600000|2025-02-07 14:30:00|252.05|250.17|250.47|248.59|252.13|250.25|249.91|248.03|948
1738938900000|2025-02-07 14:35:00|250.55|248.67|251.45|249.57|251.46|249.58|249.68|247.8|911
1738939200000|2025-02-07 14:40:00|251.42|249.54|252.39|250.51|252.92|251.04|251.42|249.54|834
1738939500000|2025-02-07 14:45:00|252.34|250.46|253.71|251.83|254.26|252.38|252.22|250.34|896
1738939800000|2025-02-07 14:50:00|253.73|251.85|254.27|252.39|254.63|252.75|253.42|251.54|794
1738940100000|2025-02-07 14:55:00|254.25|252.37|254.37|252.49|254.82|252.94|253.89|252.01|644
1738940400000|2025-02-07 15:00:00|254.35|252.47|250.35|248.47|254.37|252.49|249.47|247.59|887
1738940700000|2025-02-07 15:05:00|250.39|248.51|251.75|249.87|252.24|250.36|248.52|246.64|973
1738941000000|2025-02-07 15:10:00|251.78|249.9|249.05|247.17|252.49|250.61|248.21|246.33|897
1738941300000|2025-02-07 15:15:00|249.13|247.25|247.17|245.29|250.29|248.41|247.06|245.18|904
1738941600000|2025-02-07 15:20:00|247.16|245.28|246.08|244.2|247.26|245.38|244.93|243.05|959
1738941900000|2025-02-07 15:25:00|246.06|244.18|247.34|245.46|248.07|246.19|245.8|243.92|862
1738942200000|2025-02-07 15:30:00|247.36|245.48|248.31|246.43|249.82|247.94|246.8|244.92|875
1738942500000|2025-02-07 15:35:00|248.35|246.47|248.18|246.3|249.21|247.33|247.73|245.85|838
1738942800000|2025-02-07 15:40:00|248.21|246.33|249.6|247.72|250.51|248.63|248.2|246.32|805
1738943100000|2025-02-07 15:45:00|249.63|247.75|249.91|248.03|250.44|248.56|248.86|246.98|861
1738943400000|2025-02-07 15:50:00|249.97|248.09|247.21|245.33|251.15|249.27|246.82|244.94|867
1738943700000|2025-02-07 15:55:00|247.23|245.35|248.93|247.05|249.03|247.15|246.93|245.05|921
1738944000000|2025-02-07 16:00:00|248.99|247.11|247.36|245.48|249.26|247.38|245.99|244.11|934
1738944300000|2025-02-07 16:05:00|247.33|245.45|247.85|245.97|248.85|246.97|246.15|244.27|878
1738944600000|2025-02-07 16:10:00|247.84|245.96|247.15|245.27|247.96|246.08|246.91|245.03|831
1738944900000|2025-02-07 16:15:00|247.14|245.26|248.87|246.99|249.54|247.66|246.79|244.91|642
1738945200000|2025-02-07 16:20:00|248.94|247.06|250.58|248.7|251.87|249.99|248.42|246.54|826
1738945500000|2025-02-07 16:25:00|250.44|248.56|248.48|246.6|250.52|248.64|248.18|246.3|796
1738945800000|2025-02-07 16:30:00|248.53|246.65|248.34|246.46|248.7|246.82|247.78|245.9|856
1738946100000|2025-02-07 16:35:00|248.33|246.45|248.65|246.77|249.22|247.34|247.08|245.2|748
1738946400000|2025-02-07 16:40:00|248.62|246.74|248.83|246.95|249.86|247.98|248.41|246.53|690
1738946700000|2025-02-07 16:45:00|248.78|246.9|247.75|245.87|249.36|247.48|247.3|245.42|801
1738947000000|2025-02-07 16:50:00|247.71|245.83|247.21|245.33|247.89|246.01|246.44|244.56|859
1738947300000|2025-02-07 16:55:00|247.23|245.35|246.98|245.1|248.24|246.36|246.54|244.66|819
1738947600000|2025-02-07 17:00:00|246.99|245.11|246.62|244.74|247.44|245.56|245.94|244.06|874
1738947900000|2025-02-07 17:05:00|246.61|244.73|246.7|244.82|247.15|245.27|244.54|242.66|963
1738948200000|2025-02-07 17:10:00|246.74|244.86|245.57|243.69|246.8|244.92|244.66|242.78|859
1738948500000|2025-02-07 17:15:00|245.56|243.68|243.62|241.74|246.04|244.16|242.9|241.02|895
1738948800000|2025-02-07 17:20:00|243.51|241.63|242.92|241.04|244.02|242.14|242.68|240.8|915
1738949100000|2025-02-07 17:25:00|242.88|241|243.52|241.64|243.85|241.97|242.19|240.31|821
1738949400000|2025-02-07 17:30:00|243.51|241.63|243.96|242.08|244.09|242.21|243.17|241.29|856
1738949700000|2025-02-07 17:35:00|244|242.12|244.79|242.91|245.07|243.19|243.88|242|741
1738950000000|2025-02-07 17:40:00|244.78|242.9|244.34|242.46|244.99|243.11|243.89|242.01|838
1738950300000|2025-02-07 17:45:00|244.35|242.47|244.66|242.78|245.08|243.2|244.08|242.2|736
1738950600000|2025-02-07 17:50:00|244.65|242.77|244.63|242.75|244.76|242.88|243.43|241.55|763
1738950900000|2025-02-07 17:55:00|244.65|242.77|243.87|241.99|244.84|242.96|243.69|241.81|600
1738951200000|2025-02-07 18:00:00|243.86|241.98|245.21|243.33|245.47|243.59|243.43|241.55|689
1738951500000|2025-02-07 18:05:00|245.22|243.34|245.78|243.9|246.25|244.37|245.15|243.27|612
1738951800000|2025-02-07 18:10:00|245.77|243.89|246.89|245.01|247.06|245.18|245.47|243.59|515
1738952100000|2025-02-07 18:15:00|246.93|245.05|248.23|246.35|248.27|246.39|246.89|245.01|492
1738952400000|2025-02-07 18:20:00|248.22|246.34|250.03|248.15|250.03|248.15|247.94|246.06|501
1738952700000|2025-02-07 18:25:00|250.02|248.14|248.72|246.84|250.05|248.17|248.66|246.78|500
1738953000000|2025-02-07 18:30:00|248.77|246.89|250.84|248.96|250.85|248.97|248.6|246.72|634
1738953300000|2025-02-07 18:35:00|250.83|248.95|250.48|248.6|251.56|249.68|249.81|247.93|687
1738953600000|2025-02-07 18:40:00|250.47|248.59|249.05|247.17|250.49|248.61|248.83|246.95|669
1738953900000|2025-02-07 18:45:00|249.04|247.16|249.26|247.38|249.51|247.63|248.53|246.65|612
1738954200000|2025-02-07 18:50:00|249.23|247.35|249.1|247.22|249.67|247.79|248.56|246.68|572
1738954500000|2025-02-07 18:55:00|249.11|247.23|249.27|247.39|249.82|247.94|248.71|246.83|587
1738954800000|2025-02-07 19:00:00|249.26|247.38|248.94|247.06|249.26|247.38|247.76|245.88|630
1738955100000|2025-02-07 19:05:00|248.91|247.03|248.69|246.81|248.91|247.03|247.7|245.82|572
1738955400000|2025-02-07 19:10:00|248.72|246.84|248.36|246.48|248.74|246.86|248.24|246.36|516
1738955700000|2025-02-07 19:15:00|248.35|246.47|247.26|245.38|248.41|246.53|247.14|245.26|705
1738956000000|2025-02-07 19:20:00|247.27|245.39|247.89|246.01|248|246.12|246.94|245.06|599
1738956300000|2025-02-07 19:25:00|247.9|246.02|247.25|245.37|248.31|246.43|247.23|245.35|494
1738956600000|2025-02-07 19:30:00|247.24|245.36|246.73|244.85|247.67|245.79|246.48|244.6|684
1738956900000|2025-02-07 19:35:00|246.74|244.86|245.11|243.23|246.74|244.86|245.11|243.23|696
1738957200000|2025-02-07 19:40:00|245.12|243.24|245.21|243.33|245.39|243.51|243.91|242.03|744
1738957500000|2025-02-07 19:45:00|245.2|243.32|245.45|243.57|245.7|243.82|244.47|242.59|600
1738957800000|2025-02-07 19:50:00|245.47|243.59|244.86|242.98|245.91|244.03|244.86|242.98|556
1738958100000|2025-02-07 19:55:00|244.87|242.99|243.73|241.85|244.88|243|243.56|241.68|644
1738958400000|2025-02-07 20:00:00|243.71|241.83|241.8|239.92|244.06|242.18|241.46|239.58|806
1738958700000|2025-02-07 20:05:00|241.78|239.9|240.2|238.32|241.78|239.9|239.67|237.79|879
1738959000000|2025-02-07 20:10:00|240.19|238.31|240.39|238.51|240.89|239.01|239.43|237.55|771
1738959300000|2025-02-07 20:15:00|240.4|238.52|240.69|238.81|241.31|239.43|240.32|238.44|765
1738959600000|2025-02-07 20:20:00|240.7|238.82|240|238.12|240.78|238.9|239.17|237.29|775
1738959900000|2025-02-07 20:25:00|240.05|238.17|238.42|236.54|240.08|238.2|238.37|236.49|758
1738960200000|2025-02-07 20:30:00|238.41|236.53|239.86|237.98|239.86|237.98|237.96|236.08|905
1738960500000|2025-02-07 20:35:00|239.85|237.97|237.94|236.06|240.23|238.35|237.26|235.38|807
1738960800000|2025-02-07 20:40:00|237.93|236.05|238.29|236.41|238.69|236.81|237.57|235.69|860
1738961100000|2025-02-07 20:45:00|238.33|236.45|236.48|234.6|238.92|237.04|236.12|234.24|851
1738961400000|2025-02-07 20:50:00|236.51|234.63|237.15|235.27|237.77|235.89|236.51|234.63|830
1738961700000|2025-02-07 20:55:00|237.18|235.3|236.59|234.71|237.86|235.98|236.05|234.17|844
1738962000000|2025-02-07 21:00:00|236.74|234.86|238.76|236.88|238.76|236.88|236.74|234.86|798
1738962300000|2025-02-07 21:05:00|238.77|236.89|237.97|236.09|239.12|237.24|237.96|236.08|694
1738962600000|2025-02-07 21:10:00|237.98|236.1|239.31|237.43|239.59|237.71|237.84|235.96|601
1738962900000|2025-02-07 21:15:00|239.29|237.41|239.57|237.69|239.98|238.1|238.85|236.97|698
1738963200000|2025-02-07 21:20:00|239.58|237.7|240.01|238.13|240.02|238.14|238.26|236.38|740
1738963500000|2025-02-07 21:25:00|240|238.12|239.81|237.93|240.17|238.29|238.85|236.97|662
1738963800000|2025-02-07 21:30:00|239.79|237.91|240.1|238.22|240.44|238.56|238.89|237.01|805
1738964100000|2025-02-07 21:35:00|240.09|238.21|238.94|237.06|240.69|238.81|238.82|236.94|786
1738964400000|2025-02-07 21:40:00|238.92|237.04|238.89|237.01|238.98|237.1|237.58|235.7|822
1738964700000|2025-02-07 21:45:00|238.91|237.03|238.37|236.49|238.91|237.03|237.16|235.28|775
1738965000000|2025-02-07 21:50:00|238.36|236.48|238.73|236.85|238.84|236.96|237.38|235.5|714
1738965300000|2025-02-07 21:55:00|238.72|236.84|238.13|236.25|238.92|237.04|237.71|235.83|478
1739001600000|2025-02-08 08:00:00|240.45|238.57|240.23|238.35|241.28|239.4|240.1|238.22|563
1739001900000|2025-02-08 08:05:00|240.24|238.36|240.22|238.34|240.43|238.55|239.94|238.06|434
1739002200000|2025-02-08 08:10:00|240.23|238.35|240.11|238.23|240.32|238.44|239.63|237.75|515
1739002500000|2025-02-08 08:15:00|240.1|238.22|239.64|237.76|240.17|238.29|239.61|237.73|509
1739002800000|2025-02-08 08:20:00|239.65|237.77|239.53|237.65|240.03|238.15|239.45|237.57|507
1739003100000|2025-02-08 08:25:00|239.52|237.64|239.92|238.04|240.2|238.32|239.38|237.5|429
1739003400000|2025-02-08 08:30:00|239.93|238.05|239.78|237.9|240.52|238.64|239.76|237.88|507
1739003700000|2025-02-08 08:35:00|239.76|237.88|239.55|237.67|239.99|238.11|238.85|236.97|481
1739004000000|2025-02-08 08:40:00|239.54|237.66|239.74|237.86|239.86|237.98|239.34|237.46|366
1739004300000|2025-02-08 08:45:00|239.73|237.85|239.55|237.67|239.99|238.11|239.3|237.42|470
1739004600000|2025-02-08 08:50:00|239.56|237.68|238.64|236.76|239.79|237.91|238.42|236.54|457
1739004900000|2025-02-08 08:55:00|238.63|236.75|238.25|236.37|238.85|236.97|238.09|236.21|446
1739005200000|2025-02-08 09:00:00|238.26|236.38|239.13|237.25|239.15|237.27|238.26|236.38|477
1739005500000|2025-02-08 09:05:00|239.14|237.26|238.98|237.1|239.42|237.54|238.75|236.87|505
1739005800000|2025-02-08 09:10:00|238.99|237.11|239.37|237.49|239.51|237.63|238.85|236.97|419
1739006100000|2025-02-08 09:15:00|239.38|237.5|240.47|238.59|240.51|238.63|239.23|237.35|488
1739006400000|2025-02-08 09:20:00|240.46|238.58|240.55|238.67|240.83|238.95|239.98|238.1|537
1739006700000|2025-02-08 09:25:00|240.54|238.66|240.26|238.38|240.74|238.86|240.15|238.27|404
1739007000000|2025-02-08 09:30:00|240.27|238.39|240.45|238.57|240.51|238.63|239.89|238.01|448
1739007300000|2025-02-08 09:35:00|240.44|238.56|240.08|238.2|240.6|238.72|240.02|238.14|395
1739007600000|2025-02-08 09:40:00|240.09|238.21|239.96|238.08|240.11|238.23|239.66|237.78|360
1739007900000|2025-02-08 09:45:00|239.97|238.09|239.75|237.87|239.97|238.09|239.43|237.55|358
1739008200000|2025-02-08 09:50:00|239.76|237.88|240.24|238.36|240.36|238.48|239.44|237.56|359
1739008500000|2025-02-08 09:55:00|240.26|238.38|240.49|238.61|240.51|238.63|240.13|238.25|320
1739008800000|2025-02-08 10:00:00|240.48|238.6|241.41|239.53|242.02|240.14|240.48|238.6|570
1739009100000|2025-02-08 10:05:00|241.39|239.51|241.53|239.65|241.53|239.65|240.89|239.01|472
1739009400000|2025-02-08 10:10:00|241.52|239.64|241.74|239.86|242.23|240.35|241.47|239.59|385
1739009700000|2025-02-08 10:15:00|241.67|239.79|242.11|240.23|242.14|240.26|241.51|239.63|420
1739010000000|2025-02-08 10:20:00|242.12|240.24|242.19|240.31|242.5|240.62|241.8|239.92|410
1739010300000|2025-02-08 10:25:00|242.2|240.32|242.36|240.48|242.61|240.73|242.06|240.18|339
1739010600000|2025-02-08 10:30:00|242.32|240.44|242.73|240.85|242.73|240.85|241.35|239.47|522
1739010900000|2025-02-08 10:35:00|242.72|240.84|241.81|239.93|242.72|240.84|241.69|239.81|313
1739011200000|2025-02-08 10:40:00|241.82|239.94|242.08|240.2|242.48|240.6|241.72|239.84|461
1739011500000|2025-02-08 10:45:00|242.07|240.19|241.63|239.75|242.34|240.46|241.53|239.65|474
1739011800000|2025-02-08 10:50:00|241.64|239.76|241.87|239.99|241.87|239.99|241.02|239.14|546
1739012100000|2025-02-08 10:55:00|241.86|239.98|241.86|239.98|242.03|240.15|241.65|239.77|382
1739012400000|2025-02-08 11:00:00|241.83|239.95|241.69|239.81|242.28|240.4|241.43|239.55|570
1739012700000|2025-02-08 11:05:00|241.7|239.82|242.1|240.22|242.13|240.25|241.44|239.56|522
1739013000000|2025-02-08 11:10:00|242.05|240.17|241.83|239.95|242.19|240.31|241.51|239.63|548
1739013300000|2025-02-08 11:15:00|241.82|239.94|241.64|239.76|242.17|240.29|241.57|239.69|518
1739013600000|2025-02-08 11:20:00|241.63|239.75|240.74|238.86|241.79|239.91|240.73|238.85|424
1739013900000|2025-02-08 11:25:00|240.72|238.84|240.76|238.88|241.08|239.2|240.63|238.75|500
1739014200000|2025-02-08 11:30:00|240.75|238.87|241.73|239.85|241.79|239.91|240.68|238.8|524
1739014500000|2025-02-08 11:35:00|241.74|239.86|241.06|239.18|241.89|240.01|240.97|239.09|441
1739014800000|2025-02-08 11:40:00|241.04|239.16|241.18|239.3|241.22|239.34|240.65|238.77|474
1739015100000|2025-02-08 11:45:00|241.17|239.29|241.3|239.42|241.39|239.51|240.56|238.68|511
1739015400000|2025-02-08 11:50:00|241.31|239.43|241.25|239.37|241.41|239.53|240.99|239.11|392
1739015700000|2025-02-08 11:55:00|241.26|239.38|242.04|240.16|242.36|240.48|241.25|239.37|459
1739016000000|2025-02-08 12:00:00|242.03|240.15|242.3|240.42|242.52|240.64|241.56|239.68|619
1739016300000|2025-02-08 12:05:00|242.32|240.44|241.56|239.68|242.5|240.62|241.53|239.65|570
1739016600000|2025-02-08 12:10:00|241.55|239.67|240.98|239.1|241.71|239.83|240.98|239.1|472
1739016900000|2025-02-08 12:15:00|240.95|239.07|241.03|239.15|241.18|239.3|240.57|238.69|481
1739017200000|2025-02-08 12:20:00|241.02|239.14|240.01|238.13|241.07|239.19|239.63|237.75|520
1739017500000|2025-02-08 12:25:00|240.02|238.14|240.3|238.42|240.53|238.65|239.91|238.03|524
1739017800000|2025-02-08 12:30:00|240.31|238.43|240.38|238.5|240.8|238.92|240.08|238.2|575
1739018100000|2025-02-08 12:35:00|240.39|238.51|240.8|238.92|241.4|239.52|240.32|238.44|582
1739018400000|2025-02-08 12:40:00|240.79|238.91|240.75|238.87|240.79|238.91|240.24|238.36|504
1739018700000|2025-02-08 12:45:00|240.74|238.86|241.08|239.2|241.27|239.39|240.43|238.55|526
1739019000000|2025-02-08 12:50:00|241.06|239.18|241.53|239.65|241.57|239.69|240.69|238.81|454
1739019300000|2025-02-08 12:55:00|241.54|239.66|241.19|239.31|241.66|239.78|241.07|239.19|441
1739019600000|2025-02-08 13:00:00|241.18|239.3|241.71|239.83|242.14|240.26|241.18|239.3|547
1739019900000|2025-02-08 13:05:00|241.7|239.82|241.89|240.01|241.99|240.11|241.32|239.44|508
1739020200000|2025-02-08 13:10:00|241.87|239.99|241.66|239.78|241.96|240.08|241.28|239.4|420
1739020500000|2025-02-08 13:15:00|241.67|239.79|241.74|239.86|242.1|240.22|241.32|239.44|527
1739020800000|2025-02-08 13:20:00|241.75|239.87|241.35|239.47|242.15|240.27|241.35|239.47|392
1739021100000|2025-02-08 13:25:00|241.3|239.42|242.43|240.55|242.46|240.58|241.28|239.4|436
1739021400000|2025-02-08 13:30:00|242.44|240.56|242.36|240.48|242.72|240.84|242.02|240.14|592
1739021700000|2025-02-08 13:35:00|242.37|240.49|243.38|241.5|243.55|241.67|241.95|240.07|619
1739022000000|2025-02-08 13:40:00|243.39|241.51|244.06|242.18|244.3|242.42|242.96|241.08|599
1739022300000|2025-02-08 13:45:00|244.08|242.2|244.18|242.3|244.47|242.59|243.28|241.4|588
1739022600000|2025-02-08 13:50:00|244.16|242.28|243.2|241.32|244.17|242.29|243.2|241.32|626
1739022900000|2025-02-08 13:55:00|243.21|241.33|242.93|241.05|243.42|241.54|242.78|240.9|497
1739023200000|2025-02-08 14:00:00|242.9|241.02|242.99|241.11|242.99|241.11|242.4|240.52|634
1739023500000|2025-02-08 14:05:00|243|241.12|243.86|241.98|243.96|242.08|242.97|241.09|609
1739023800000|2025-02-08 14:10:00|243.85|241.97|243.19|241.31|243.93|242.05|242.95|241.07|599
1739024100000|2025-02-08 14:15:00|243.21|241.33|242.16|240.28|243.24|241.36|241.99|240.11|707
1739024400000|2025-02-08 14:20:00|242.15|240.27|242.27|240.39|242.31|240.43|241.8|239.92|520
1739024700000|2025-02-08 14:25:00|242.28|240.4|241.61|239.73|242.33|240.45|241.24|239.36|498
1739025000000|2025-02-08 14:30:00|241.62|239.74|241.54|239.66|241.9|240.02|241.11|239.23|631
1739025300000|2025-02-08 14:35:00|241.52|239.64|241.83|239.95|242.65|240.77|241.49|239.61|636
1739025600000|2025-02-08 14:40:00|241.84|239.96|242.39|240.51|242.56|240.68|241.68|239.8|531
1739025900000|2025-02-08 14:45:00|242.37|240.49|242.48|240.6|242.56|240.68|242.01|240.13|608
1739026200000|2025-02-08 14:50:00|242.49|240.61|242.84|240.96|243.05|241.17|242.45|240.57|508
1739026500000|2025-02-08 14:55:00|242.85|240.97|242.66|240.78|242.97|241.09|242.6|240.72|441
1739026800000|2025-02-08 15:00:00|242.67|240.79|241.96|240.08|242.94|241.06|241.77|239.89|612
1739027100000|2025-02-08 15:05:00|241.98|240.1|243.04|241.16|243.15|241.27|241.82|239.94|619
1739027400000|2025-02-08 15:10:00|243.06|241.18|242.52|240.64|243.33|241.45|242.39|240.51|542
1739027700000|2025-02-08 15:15:00|242.5|240.62|242.2|240.32|243.14|241.26|242.19|240.31|578
1739028000000|2025-02-08 15:20:00|242.18|240.3|241.93|240.05|242.18|240.3|241.75|239.87|485
1739028300000|2025-02-08 15:25:00|241.94|240.06|241.22|239.34|242.16|240.28|241.22|239.34|449
1739028600000|2025-02-08 15:30:00|241.23|239.35|240.38|238.5|241.27|239.39|240.15|238.27|723
1739028900000|2025-02-08 15:35:00|240.39|238.51|240.44|238.56|240.8|238.92|240.2|238.32|600
1739029200000|2025-02-08 15:40:00|240.43|238.55|239.7|237.82|240.46|238.58|239.32|237.44|574
1739029500000|2025-02-08 15:45:00|239.69|237.81|240.02|238.14|240.09|238.21|239.38|237.5|602
1739029800000|2025-02-08 15:50:00|240.01|238.13|240.13|238.25|240.46|238.58|239.84|237.96|490
1739030100000|2025-02-08 15:55:00|240.14|238.26|240.05|238.17|240.42|238.54|239.87|237.99|396
1739030400000|2025-02-08 16:00:00|240.03|238.15|239.71|237.83|240.31|238.43|239.25|237.37|633
1739030700000|2025-02-08 16:05:00|239.7|237.82|240.51|238.63|240.55|238.67|239.39|237.51|540
1739031000000|2025-02-08 16:10:00|240.5|238.62|239.83|237.95|240.75|238.87|239.59|237.71|512
1739031300000|2025-02-08 16:15:00|239.84|237.96|238.88|237|240.14|238.26|238.79|236.91|559
1739031600000|2025-02-08 16:20:00|238.89|237.01|239.32|237.44|239.52|237.64|238.87|236.99|468
1739031900000|2025-02-08 16:25:00|239.31|237.43|240.14|238.26|240.48|238.6|239.29|237.41|514
1739032200000|2025-02-08 16:30:00|240.15|238.27|240.57|238.69|240.75|238.87|239.75|237.87|553
1739032500000|2025-02-08 16:35:00|240.58|238.7|240.17|238.29|240.93|239.05|239.91|238.03|515
1739032800000|2025-02-08 16:40:00|240.16|238.28|240.17|238.29|240.77|238.89|240.02|238.14|442
1739033100000|2025-02-08 16:45:00|240.16|238.28|240.3|238.42|240.61|238.73|239.96|238.08|586
1739033400000|2025-02-08 16:50:00|240.33|238.45|241.26|239.38|241.82|239.94|239.95|238.07|614
1739033700000|2025-02-08 16:55:00|241.24|239.36|241.83|239.95|241.83|239.95|241.16|239.28|511
1739034000000|2025-02-08 17:00:00|241.81|239.93|242.6|240.72|242.76|240.88|241.77|239.89|681
1739034300000|2025-02-08 17:05:00|242.61|240.73|242.08|240.2|242.91|241.03|241.94|240.06|683
1739034600000|2025-02-08 17:10:00|242.1|240.22|241.98|240.1|242.6|240.72|241.9|240.02|604
1739034900000|2025-02-08 17:15:00|241.97|240.09|241.76|239.88|242.5|240.62|241.5|239.62|627
1739035200000|2025-02-08 17:20:00|241.74|239.86|241.86|239.98|241.92|240.04|241.55|239.67|523
1739035500000|2025-02-08 17:25:00|241.87|239.99|241.85|239.97|242.24|240.36|241.6|239.72|492
1739035800000|2025-02-08 17:30:00|241.84|239.96|242.3|240.42|242.47|240.59|241.79|239.91|593
1739036100000|2025-02-08 17:35:00|242.31|240.43|242.61|240.73|242.83|240.95|242.04|240.16|591
1739036400000|2025-02-08 17:40:00|242.62|240.74|242.56|240.68|242.77|240.89|242.43|240.55|429
1739036700000|2025-02-08 17:45:00|242.55|240.67|242.3|240.42|242.72|240.84|242.07|240.19|466
1739037000000|2025-02-08 17:50:00|242.23|240.35|243.08|241.2|243.11|241.23|242.18|240.3|457
1739037300000|2025-02-08 17:55:00|243.09|241.21|242.96|241.08|243.1|241.22|242.47|240.59|379
1739037600000|2025-02-08 18:00:00|242.99|241.11|242.84|240.96|243.14|241.26|242.56|240.68|511
1739037900000|2025-02-08 18:05:00|242.82|240.94|242.68|240.8|243.05|241.17|242.48|240.6|505
1739038200000|2025-02-08 18:10:00|242.67|240.79|242.3|240.42|242.92|241.04|242.03|240.15|421
1739038500000|2025-02-08 18:15:00|242.33|240.45|242.07|240.19|242.56|240.68|241.7|239.82|494
1739038800000|2025-02-08 18:20:00|242.08|240.2|242.67|240.79|242.7|240.82|242.08|240.2|481
1739039100000|2025-02-08 18:25:00|242.69|240.81|243.63|241.75|243.91|242.03|242.68|240.8|442
1739039400000|2025-02-08 18:30:00|243.62|241.74|243|241.12|244.43|242.55|242.93|241.05|545
1739039700000|2025-02-08 18:35:00|243.01|241.13|243.08|241.2|243.57|241.69|242.97|241.09|445
1739040000000|2025-02-08 18:40:00|243.07|241.19|243.38|241.5|243.55|241.67|242.95|241.07|390
1739040300000|2025-02-08 18:45:00|243.39|241.51|243.02|241.14|243.48|241.6|242.71|240.83|504
1739040600000|2025-02-08 18:50:00|243.03|241.15|242.8|240.92|243.29|241.41|242.8|240.92|349
1739040900000|2025-02-08 18:55:00|242.79|240.91|243.34|241.46|243.36|241.48|242.66|240.78|355
1739041200000|2025-02-08 19:00:00|243.33|241.45|243.15|241.27|243.6|241.72|242.97|241.09|509
1739041500000|2025-02-08 19:05:00|243.12|241.24|242.4|240.52|243.25|241.37|242.4|240.52|398
1739041800000|2025-02-08 19:10:00|242.37|240.49|243.11|241.23|243.27|241.39|242.24|240.36|487
1739042100000|2025-02-08 19:15:00|243.08|241.2|242.73|240.85|243.13|241.25|242.62|240.74|425
1739042400000|2025-02-08 19:20:00|242.72|240.84|243.55|241.67|243.68|241.8|242.51|240.63|492
1739042700000|2025-02-08 19:25:00|243.56|241.68|243.58|241.7|243.76|241.88|243.37|241.49|395
1739043000000|2025-02-08 19:30:00|243.59|241.71|244.4|242.52|244.64|242.76|243.27|241.39|589
1739043300000|2025-02-08 19:35:00|244.41|242.53|244.08|242.2|244.41|242.53|243.75|241.87|484
1739043600000|2025-02-08 19:40:00|244.07|242.19|243.33|241.45|244.08|242.2|243.32|241.44|371
1739043900000|2025-02-08 19:45:00|243.34|241.46|243.05|241.17|243.34|241.46|242.79|240.91|435
1739044200000|2025-02-08 19:50:00|243.06|241.18|243.48|241.6|243.54|241.66|242.92|241.04|388
1739044500000|2025-02-08 19:55:00|243.49|241.61|243.5|241.62|243.66|241.78|243.23|241.35|322
1739044800000|2025-02-08 20:00:00|243.49|241.61|243.09|241.21|244.1|242.22|243.03|241.15|543
1739045100000|2025-02-08 20:05:00|243.1|241.22|243.04|241.16|243.3|241.42|242.83|240.95|370
1739045400000|2025-02-08 20:10:00|243.05|241.17|243.07|241.19|243.15|241.27|242.64|240.76|371
1739045700000|2025-02-08 20:15:00|243.06|241.18|242.87|240.99|243.09|241.21|242.51|240.63|348
1739046000000|2025-02-08 20:20:00|242.86|240.98|243.45|241.57|243.45|241.57|242.84|240.96|313
1739046300000|2025-02-08 20:25:00|243.44|241.56|243.54|241.66|243.94|242.06|243.38|241.5|326
1739046600000|2025-02-08 20:30:00|243.53|241.65|243.29|241.41|243.84|241.96|243.19|241.31|407
1739046900000|2025-02-08 20:35:00|243.3|241.42|243.71|241.83|243.76|241.88|243.19|241.31|372
1739047200000|2025-02-08 20:40:00|243.7|241.82|243.42|241.54|243.78|241.9|243.37|241.49|286
1739047500000|2025-02-08 20:45:00|243.41|241.53|242.94|241.06|243.52|241.64|242.9|241.02|377
1739047800000|2025-02-08 20:50:00|242.93|241.05|242.99|241.11|243.15|241.27|242.85|240.97|270
1739048100000|2025-02-08 20:55:00|243|241.12|243.44|241.56|243.49|241.61|243|241.12|258
1739048400000|2025-02-08 21:00:00|243.42|241.54|243.93|242.05|243.96|242.08|243.41|241.53|432
1739048700000|2025-02-08 21:05:00|243.92|242.04|243.43|241.55|243.96|242.08|243.4|241.52|380
1739049000000|2025-02-08 21:10:00|243.44|241.56|243.14|241.26|243.44|241.56|242.9|241.02|354
1739049300000|2025-02-08 21:15:00|243.16|241.28|242.87|240.99|243.2|241.32|242.69|240.81|389
1739049600000|2025-02-08 21:20:00|242.88|241|243.07|241.19|243.15|241.27|242.78|240.9|284
1739049900000|2025-02-08 21:25:00|243.08|241.2|242.8|240.92|243.1|241.22|242.61|240.73|316
1739050200000|2025-02-08 21:30:00|242.78|240.9|242.6|240.72|242.82|240.94|242.45|240.57|322
1739050500000|2025-02-08 21:35:00|242.64|240.76|243.05|241.17|243.08|241.2|242.63|240.75|319
1739050800000|2025-02-08 21:40:00|243.04|241.16|243.42|241.54|243.51|241.63|242.88|241|346
1739051100000|2025-02-08 21:45:00|243.41|241.53|243.28|241.4|243.7|241.82|243.14|241.26|417
1739051400000|2025-02-08 21:50:00|243.29|241.41|242.85|240.97|243.44|241.56|242.85|240.97|375
1739051700000|2025-02-08 21:55:00|242.84|240.96|243.17|241.29|243.23|241.35|242.77|240.89|338
1739052000000|2025-02-08 22:00:00|243.16|241.28|243.36|241.48|243.83|241.95|243.15|241.27|494
1739052300000|2025-02-08 22:05:00|243.34|241.46|243.71|241.83|243.8|241.92|243.34|241.46|281
1739052600000|2025-02-08 22:10:00|243.72|241.84|244.21|242.33|244.21|242.33|243.71|241.83|247
1739052900000|2025-02-08 22:15:00|244.22|242.34|243.54|241.66|244.35|242.47|243.45|241.57|298
1739053200000|2025-02-08 22:20:00|243.55|241.67|243.81|241.93|244|242.12|243.24|241.36|224
1739053500000|2025-02-08 22:25:00|243.82|241.94|244.05|242.17|244.08|242.2|243.59|241.71|168
1739053800000|2025-02-08 22:30:00|244.04|242.16|243.13|241.25|244.06|242.18|243.13|241.25|236
1739054100000|2025-02-08 22:35:00|243.14|241.26|242.18|240.3|243.14|241.26|241.91|240.03|322
1739054400000|2025-02-08 22:40:00|242.19|240.31|241.99|240.11|242.47|240.59|241.99|240.11|232
1739054700000|2025-02-08 22:45:00|242|240.12|241.53|239.65|242|240.12|241.41|239.53|248
1739055000000|2025-02-08 22:50:00|241.54|239.66|242.39|240.51|242.67|240.79|241.54|239.66|354
1739055300000|2025-02-08 22:55:00|242.38|240.5|242.47|240.59|242.79|240.91|242.24|240.36|245
1739055600000|2025-02-08 23:00:00|242.49|240.61|243.15|241.27|243.3|241.42|242.43|240.55|290
1739055900000|2025-02-08 23:05:00|243.16|241.28|242.82|240.94|243.23|241.35|242.77|240.89|208
1739056200000|2025-02-08 23:10:00|242.83|240.95|243.28|241.4|243.41|241.53|242.78|240.9|170
1739056500000|2025-02-08 23:15:00|243.29|241.41|243.59|241.71|243.72|241.84|243.12|241.24|251
1739056800000|2025-02-08 23:20:00|243.58|241.7|243.32|241.44|243.6|241.72|243.28|241.4|237
1739057100000|2025-02-08 23:25:00|243.31|241.43|243.1|241.22|243.41|241.53|242.65|240.77|211
1739057400000|2025-02-08 23:30:00|243.11|241.23|243.88|242|243.9|242.02|243.1|241.22|243
1739057700000|2025-02-08 23:35:00|243.87|241.99|244.16|242.28|244.16|242.28|243.68|241.8|267
1739058000000|2025-02-08 23:40:00|244.15|242.27|243.96|242.08|244.61|242.73|243.83|241.95|325
1739058300000|2025-02-08 23:45:00|243.97|242.09|243.57|241.69|243.98|242.1|243.39|241.51|480
1739058600000|2025-02-08 23:50:00|243.56|241.68|243.65|241.77|243.95|242.07|243.33|241.45|541
1739058900000|2025-02-08 23:55:00|243.61|241.73|242.94|241.06|243.66|241.78|242.92|241.04|415
1739059200000|2025-02-09 00:00:00|242.95|241.07|242.49|240.61|243.41|241.53|242.42|240.54|542
1739059500000|2025-02-09 00:05:00|242.48|240.6|242.69|240.81|242.83|240.95|242.13|240.25|521
1739059800000|2025-02-09 00:10:00|242.68|240.8|242.29|240.41|242.74|240.86|242.18|240.3|408
1739060100000|2025-02-09 00:15:00|242.28|240.4|241.9|240.02|242.88|241|241.86|239.98|412
1739060400000|2025-02-09 00:20:00|241.91|240.03|241.82|239.94|242.23|240.35|241.77|239.89|398
1739060700000|2025-02-09 00:25:00|241.83|239.95|242.18|240.3|242.26|240.38|241.77|239.89|331
1739061000000|2025-02-09 00:30:00|242.17|240.29|242.37|240.49|242.59|240.71|241.92|240.04|400
1739061300000|2025-02-09 00:35:00|242.36|240.48|242.57|240.69|242.64|240.76|242.08|240.2|318
1739061600000|2025-02-09 00:40:00|242.56|240.68|242.12|240.24|242.66|240.78|241.99|240.11|262
1739061900000|2025-02-09 00:45:00|242.11|240.23|242.14|240.26|242.65|240.77|241.92|240.04|401
1739062200000|2025-02-09 00:50:00|242.13|240.25|242.94|241.06|243.01|241.13|242.13|240.25|236
1739062500000|2025-02-09 00:55:00|242.95|241.07|242.91|241.03|243.4|241.52|242.7|240.82|284
1739062800000|2025-02-09 01:00:00|242.9|241.02|242.42|240.54|242.98|241.1|242.41|240.53|391
1739063100000|2025-02-09 01:05:00|242.43|240.55|243.22|241.34|243.22|241.34|242.42|240.54|409
1739063400000|2025-02-09 01:10:00|243.23|241.35|243.71|241.83|243.86|241.98|243.18|241.3|459
1739063700000|2025-02-09 01:15:00|243.7|241.82|243.46|241.58|243.74|241.86|243.3|241.42|429
1739064000000|2025-02-09 01:20:00|243.45|241.57|243.99|242.11|244.05|242.17|243.34|241.46|405
1739064300000|2025-02-09 01:25:00|244|242.12|244.44|242.56|244.78|242.9|244|242.12|520
1739064600000|2025-02-09 01:30:00|244.42|242.54|245.66|243.78|245.85|243.97|244.35|242.47|563
1739064900000|2025-02-09 01:35:00|245.65|243.77|244.96|243.08|245.74|243.86|244.8|242.92|524
1739065200000|2025-02-09 01:40:00|244.94|243.06|245.37|243.49|245.64|243.76|244.9|243.02|447
1739065500000|2025-02-09 01:45:00|245.38|243.5|244.62|242.74|245.38|243.5|244.2|242.32|481
1739065800000|2025-02-09 01:50:00|244.63|242.75|244.79|242.91|244.84|242.96|244.24|242.36|409
1739066100000|2025-02-09 01:55:00|244.8|242.92|245.97|244.09|246|244.12|244.73|242.85|466
1739066400000|2025-02-09 02:00:00|245.96|244.08|245.5|243.62|246.02|244.14|245.12|243.24|646
1739066700000|2025-02-09 02:05:00|245.52|243.64|245.6|243.72|245.84|243.96|245.2|243.32|401
1739067000000|2025-02-09 02:10:00|245.58|243.7|245.26|243.38|245.66|243.78|245.1|243.22|412
1739067300000|2025-02-09 02:15:00|245.29|243.41|245.44|243.56|245.78|243.9|245.26|243.38|466
1739067600000|2025-02-09 02:20:00|245.45|243.57|244.91|243.03|245.54|243.66|244.75|242.87|459
1739067900000|2025-02-09 02:25:00|244.9|243.02|244.97|243.09|245.32|243.44|244.88|243|281
1739068200000|2025-02-09 02:30:00|244.98|243.1|244.87|242.99|245.18|243.3|244.56|242.68|342
1739068500000|2025-02-09 02:35:00|244.89|243.01|244.46|242.58|245.17|243.29|244.43|242.55|429
1739068800000|2025-02-09 02:40:00|244.47|242.59|245.07|243.19|245.2|243.32|244.45|242.57|342
1739069100000|2025-02-09 02:45:00|245.08|243.2|245.23|243.35|245.56|243.68|245.07|243.19|329
1739069400000|2025-02-09 02:50:00|245.16|243.28|244.63|242.75|245.19|243.31|244.55|242.67|412
1739069700000|2025-02-09 02:55:00|244.64|242.76|244.71|242.83|245.18|243.3|244.63|242.75|307
1739070000000|2025-02-09 03:00:00|244.72|242.84|245.64|243.76|245.68|243.8|244.39|242.51|384
1739070300000|2025-02-09 03:05:00|245.65|243.77|245.76|243.88|245.83|243.95|245.47|243.59|268
1739070600000|2025-02-09 03:10:00|245.77|243.89|245.24|243.36|245.77|243.89|245.18|243.3|328
1739070900000|2025-02-09 03:15:00|245.28|243.4|246.29|244.41|246.46|244.58|245.28|243.4|326
1739071200000|2025-02-09 03:20:00|246.3|244.42|246.92|245.04|246.92|245.04|246.3|244.42|383
1739071500000|2025-02-09 03:25:00|246.91|245.03|247.27|245.39|247.29|245.41|246.51|244.63|440
1739071800000|2025-02-09 03:30:00|247.28|245.4|248.2|246.32|248.2|246.32|247.21|245.33|633
1739072100000|2025-02-09 03:35:00|248.21|246.33|250.25|248.37|250.82|248.94|248.13|246.25|786
1739072400000|2025-02-09 03:40:00|250.22|248.34|249.98|248.1|250.45|248.57|249.15|247.27|679
1739072700000|2025-02-09 03:45:00|249.92|248.04|250.41|248.53|250.5|248.62|248.99|247.11|826
1739073000000|2025-02-09 03:50:00|250.39|248.51|249.79|247.91|250.45|248.57|249.79|247.91|524
1739073300000|2025-02-09 03:55:00|249.8|247.92|251.43|249.55|251.48|249.6|249.8|247.92|490
1739073600000|2025-02-09 04:00:00|251.42|249.54|250.22|248.34|251.73|249.85|249.94|248.06|652
1739073900000|2025-02-09 04:05:00|250.21|248.33|249.51|247.63|250.38|248.5|249.4|247.52|458
1739074200000|2025-02-09 04:10:00|249.52|247.64|249.52|247.64|249.99|248.11|249.37|247.49|454
1739074500000|2025-02-09 04:15:00|249.54|247.66|248.72|246.84|249.81|247.93|248.58|246.7|500
1739074800000|2025-02-09 04:20:00|248.73|246.85|249.03|247.15|249.48|247.6|248.62|246.74|449
1739075100000|2025-02-09 04:25:00|249.04|247.16|249.08|247.2|249.09|247.21|248.67|246.79|389
1739075400000|2025-02-09 04:30:00|249.09|247.21|249.23|247.35|249.37|247.49|248.88|247|475
1739075700000|2025-02-09 04:35:00|249.24|247.36|249.82|247.94|250.1|248.22|249.23|247.35|455
1739076000000|2025-02-09 04:40:00|249.79|247.91|250.16|248.28|250.18|248.3|249.43|247.55|323
1739076300000|2025-02-09 04:45:00|250.15|248.27|249.8|247.92|250.3|248.42|249.61|247.73|418
1739076600000|2025-02-09 04:50:00|249.79|247.91|250.26|248.38|250.68|248.8|249.79|247.91|383
1739076900000|2025-02-09 04:55:00|250.25|248.37|250.3|248.42|250.58|248.7|250.13|248.25|346
1739077200000|2025-02-09 05:00:00|250.29|248.41|249.21|247.33|250.47|248.59|249.12|247.24|462
1739077500000|2025-02-09 05:05:00|249.2|247.32|249.22|247.34|249.6|247.72|249.14|247.26|334
1739077800000|2025-02-09 05:10:00|249.23|247.35|249.19|247.31|249.26|247.38|248.8|246.92|306
1739078100000|2025-02-09 05:15:00|249.22|247.34|248.88|247|249.43|247.55|248.73|246.85|373
1739078400000|2025-02-09 05:20:00|248.9|247.02|249.63|247.75|249.79|247.91|248.9|247.02|370
1739078700000|2025-02-09 05:25:00|249.62|247.74|248.61|246.73|249.77|247.89|248.61|246.73|351
1739079000000|2025-02-09 05:30:00|248.64|246.76|248.33|246.45|248.87|246.99|247.96|246.08|411
1739079300000|2025-02-09 05:35:00|248.32|246.44|248.12|246.24|248.59|246.71|248.12|246.24|290
1739079600000|2025-02-09 05:40:00|248.11|246.23|248.34|246.46|248.5|246.62|248.01|246.13|344
1739079900000|2025-02-09 05:45:00|248.33|246.45|248.24|246.36|248.56|246.68|248.21|246.33|290
1739080200000|2025-02-09 05:50:00|248.26|246.38|247.68|245.8|248.44|246.56|247.59|245.71|437
1739080500000|2025-02-09 05:55:00|247.66|245.78|247.83|245.95|247.93|246.05|247.63|245.75|243
1739080800000|2025-02-09 06:00:00|247.84|245.96|247.4|245.52|248.14|246.26|247.26|245.38|534
1739081100000|2025-02-09 06:05:00|247.39|245.51|247.46|245.58|247.66|245.78|247.06|245.18|464
1739081400000|2025-02-09 06:10:00|247.47|245.59|247.13|245.25|247.71|245.83|247.07|245.19|383
1739081700000|2025-02-09 06:15:00|247.14|245.26|246.93|245.05|247.41|245.53|246.86|244.98|463
1739082000000|2025-02-09 06:20:00|246.9|245.02|246.34|244.46|246.96|245.08|246.08|244.2|446
1739082300000|2025-02-09 06:25:00|246.33|244.45|246.8|244.92|246.87|244.99|246.21|244.33|385
1739082600000|2025-02-09 06:30:00|246.79|244.91|246.37|244.49|246.8|244.92|246.28|244.4|425
1739082900000|2025-02-09 06:35:00|246.36|244.48|246.52|244.64|246.62|244.74|246.23|244.35|446
1739083200000|2025-02-09 06:40:00|246.51|244.63|247.4|245.52|247.53|245.65|246.51|244.63|472
1739083500000|2025-02-09 06:45:00|247.36|245.48|247.42|245.54|247.61|245.73|247.09|245.21|330
1739083800000|2025-02-09 06:50:00|247.43|245.55|247.56|245.68|247.92|246.04|247.41|245.53|419
1739084100000|2025-02-09 06:55:00|247.55|245.67|248.28|246.4|248.36|246.48|247.54|245.66|380
1739084400000|2025-02-09 07:00:00|248.29|246.41|247.94|246.06|248.31|246.43|247.91|246.03|336
1739084700000|2025-02-09 07:05:00|247.93|246.05|247.65|245.77|247.94|246.06|247.4|245.52|252
1739085000000|2025-02-09 07:10:00|247.66|245.78|248.39|246.51|248.52|246.64|247.56|245.68|412
1739085300000|2025-02-09 07:15:00|248.38|246.5|247.69|245.81|248.56|246.68|247.69|245.81|518
1739085600000|2025-02-09 07:20:00|247.68|245.8|246.62|244.74|247.7|245.82|246.6|244.72|456
1739085900000|2025-02-09 07:25:00|246.61|244.73|247.41|245.53|247.51|245.63|246.56|244.68|433
1739086200000|2025-02-09 07:30:00|247.43|245.55|247.72|245.84|247.72|245.84|246.98|245.1|411
1739086500000|2025-02-09 07:35:00|247.7|245.82|247.43|245.55|247.89|246.01|247.39|245.51|409
1739086800000|2025-02-09 07:40:00|247.42|245.54|247.33|245.45|247.7|245.82|247.33|245.45|378
1739087100000|2025-02-09 07:45:00|247.31|245.43|247.17|245.29|247.66|245.78|246.99|245.11|406
1739087400000|2025-02-09 07:50:00|247.18|245.3|247.82|245.94|247.94|246.06|247.15|245.27|359
1739087700000|2025-02-09 07:55:00|247.81|245.93|247.75|245.87|247.81|245.93|247.45|245.57|243
1739088000000|2025-02-09 08:00:00|247.76|245.88|248.21|246.33|248.45|246.57|247.74|245.86|569
1739088300000|2025-02-09 08:05:00|248.22|246.34|248.82|246.94|249.04|247.16|248.17|246.29|453
1739088600000|2025-02-09 08:10:00|248.83|246.95|248.96|247.08|249.13|247.25|248.59|246.71|381
1739088900000|2025-02-09 08:15:00|248.97|247.09|248.88|247|249.35|247.47|248.7|246.82|444
1739089200000|2025-02-09 08:20:00|248.9|247.02|248.73|246.85|249.38|247.5|248.67|246.79|527
1739089500000|2025-02-09 08:25:00|248.72|246.84|248.84|246.96|249.01|247.13|248.36|246.48|485
1739089800000|2025-02-09 08:30:00|248.86|246.98|248.7|246.82|248.98|247.1|247.96|246.08|592
1739090100000|2025-02-09 08:35:00|248.68|246.8|248.4|246.52|248.81|246.93|248.3|246.42|404
1739090400000|2025-02-09 08:40:00|248.37|246.49|248.55|246.67|248.85|246.97|248.22|246.34|379
1739090700000|2025-02-09 08:45:00|248.54|246.66|249.14|247.26|249.17|247.29|248.19|246.31|466
1739091000000|2025-02-09 08:50:00|249.15|247.27|249.08|247.2|249.55|247.67|249.04|247.16|405
1739091300000|2025-02-09 08:55:00|249.09|247.21|249.36|247.48|250.55|248.67|249.09|247.21|521
1739091600000|2025-02-09 09:00:00|249.37|247.49|248.79|246.91|249.57|247.69|248.57|246.69|459
1739091900000|2025-02-09 09:05:00|248.82|246.94|247.67|245.79|249.13|247.25|247.64|245.76|543
1739092200000|2025-02-09 09:10:00|247.72|245.84|247.79|245.91|248.3|246.42|247.71|245.83|483
1739092500000|2025-02-09 09:15:00|247.78|245.9|247.18|245.3|247.79|245.91|247.18|245.3|452
1739092800000|2025-02-09 09:20:00|247.17|245.29|247.68|245.8|247.68|245.8|246.77|244.89|544
1739093100000|2025-02-09 09:25:00|247.69|245.81|247.96|246.08|247.97|246.09|247.68|245.8|409
1739093400000|2025-02-09 09:30:00|247.97|246.09|247.31|245.43|248.48|246.6|247.27|245.39|505
1739093700000|2025-02-09 09:35:00|247.33|245.45|247.39|245.51|248.09|246.21|247.33|245.45|494
1739094000000|2025-02-09 09:40:00|247.38|245.5|247.51|245.63|247.77|245.89|247.35|245.47|348
1739094300000|2025-02-09 09:45:00|247.53|245.65|248.1|246.22|248.16|246.28|247.29|245.41|421
1739094600000|2025-02-09 09:50:00|248.11|246.23|248.18|246.3|248.41|246.53|247.86|245.98|338
1739094900000|2025-02-09 09:55:00|248.19|246.31|247.66|245.78|248.2|246.32|247.52|245.64|285
1739095200000|2025-02-09 10:00:00|247.67|245.79|247.14|245.26|247.67|245.79|246.83|244.95|564
1739095500000|2025-02-09 10:05:00|247.15|245.27|247.37|245.49|247.64|245.76|247.15|245.27|399
1739095800000|2025-02-09 10:10:00|247.36|245.48|247.56|245.68|247.63|245.75|247.3|245.42|308
1739096100000|2025-02-09 10:15:00|247.55|245.67|247.17|245.29|247.71|245.83|247.06|245.18|438
1739096400000|2025-02-09 10:20:00|247.16|245.28|247.36|245.48|247.4|245.52|246.81|244.93|328
1739096700000|2025-02-09 10:25:00|247.33|245.45|247.42|245.54|247.45|245.57|247.06|245.18|295
1739097000000|2025-02-09 10:30:00|247.41|245.53|247.56|245.68|247.71|245.83|247.13|245.25|416
1739097300000|2025-02-09 10:35:00|247.53|245.65|247.84|245.96|248.01|246.13|247.51|245.63|308
1739097600000|2025-02-09 10:40:00|247.83|245.95|247.4|245.52|247.91|246.03|247.29|245.41|319
1739097900000|2025-02-09 10:45:00|247.39|245.51|247.72|245.84|247.88|246|247.27|245.39|335
1739098200000|2025-02-09 10:50:00|247.73|245.85|246.86|244.98|247.73|245.85|246.7|244.82|343
1739098500000|2025-02-09 10:55:00|246.85|244.97|246.37|244.49|246.86|244.98|246.29|244.41|351
1739098800000|2025-02-09 11:00:00|246.36|244.48|246.87|244.99|247|245.12|246.36|244.48|486
1739099100000|2025-02-09 11:05:00|246.86|244.98|246.63|244.75|247.06|245.18|246.31|244.43|439
1739099400000|2025-02-09 11:10:00|246.62|244.74|246.16|244.28|246.93|245.05|246.16|244.28|380
1739099700000|2025-02-09 11:15:00|246.15|244.27|246.53|244.65|246.74|244.86|245.92|244.04|489
1739100000000|2025-02-09 11:20:00|246.52|244.64|246.49|244.61|246.67|244.79|246.19|244.31|450
1739100300000|2025-02-09 11:25:00|246.47|244.59|246.71|244.83|246.71|244.83|246.24|244.36|454
1739100600000|2025-02-09 11:30:00|246.7|244.82|246.16|244.28|246.71|244.83|246.11|244.23|506
1739100900000|2025-02-09 11:35:00|246.15|244.27|246.7|244.82|246.77|244.89|246.14|244.26|460
1739101200000|2025-02-09 11:40:00|246.71|244.83|245.56|243.68|246.72|244.84|245.46|243.58|482
1739101500000|2025-02-09 11:45:00|245.55|243.67|245.95|244.07|246.19|244.31|245.36|243.48|394
1739101800000|2025-02-09 11:50:00|245.96|244.08|245.57|243.69|246|244.12|245.19|243.31|433
1739102100000|2025-02-09 11:55:00|245.56|243.68|244.93|243.05|245.59|243.71|244.88|243|478
1739102400000|2025-02-09 12:00:00|244.92|243.04|245.64|243.76|245.67|243.79|244.64|242.76|572
1739102700000|2025-02-09 12:05:00|245.65|243.77|245.4|243.52|245.7|243.82|244.73|242.85|567
1739103000000|2025-02-09 12:10:00|245.39|243.51|245.47|243.59|245.71|243.83|245.27|243.39|477
1739103300000|2025-02-09 12:15:00|245.48|243.6|245.73|243.85|245.78|243.9|245.12|243.24|433
1739103600000|2025-02-09 12:20:00|245.74|243.86|245.19|243.31|245.83|243.95|245.17|243.29|398
1739103900000|2025-02-09 12:25:00|245.2|243.32|245.17|243.29|245.31|243.43|244.93|243.05|402
1739104200000|2025-02-09 12:30:00|245.18|243.3|244.5|242.62|245.26|243.38|244.26|242.38|509
1739104500000|2025-02-09 12:35:00|244.51|242.63|244.24|242.36|244.84|242.96|243.96|242.08|525
1739104800000|2025-02-09 12:40:00|244.25|242.37|244.34|242.46|244.62|242.74|244.17|242.29|488
1739105100000|2025-02-09 12:45:00|244.29|242.41|243.67|241.79|244.39|242.51|243.62|241.74|551
1739105400000|2025-02-09 12:50:00|243.69|241.81|244.21|242.33|244.33|242.45|243.66|241.78|481
1739105700000|2025-02-09 12:55:00|244.2|242.32|244.71|242.83|244.71|242.83|244.14|242.26|403
1739106000000|2025-02-09 13:00:00|244.7|242.82|244.29|242.41|244.95|243.07|244.23|242.35|540
1739106300000|2025-02-09 13:05:00|244.3|242.42|244.32|242.44|244.63|242.75|244.21|242.33|553
1739106600000|2025-02-09 13:10:00|244.33|242.45|243.85|241.97|244.34|242.46|243.82|241.94|476
1739106900000|2025-02-09 13:15:00|243.87|241.99|242.87|240.99|244|242.12|242.43|240.55|703
1739107200000|2025-02-09 13:20:00|242.86|240.98|243.05|241.17|243.27|241.39|242.53|240.65|535
1739107500000|2025-02-09 13:25:00|243.02|241.14|242.36|240.48|243.06|241.18|242.07|240.19|495
1739107800000|2025-02-09 13:30:00|242.38|240.5|242.17|240.29|242.4|240.52|241.53|239.65|652
1739108100000|2025-02-09 13:35:00|242.16|240.28|241.57|239.69|242.33|240.45|241.2|239.32|635
1739108400000|2025-02-09 13:40:00|241.58|239.7|240.87|238.99|241.96|240.08|240.8|238.92|598
1739108700000|2025-02-09 13:45:00|240.88|239|239.54|237.66|241.22|239.34|239.3|237.42|750
1739109000000|2025-02-09 13:50:00|239.62|237.74|239.17|237.29|239.93|238.05|238.97|237.09|765
1739109300000|2025-02-09 13:55:00|239.18|237.3|239.9|238.02|240.47|238.59|239.05|237.17|652
1739109600000|2025-02-09 14:00:00|239.91|238.03|241.52|239.64|241.59|239.71|239.52|237.64|631
1739109900000|2025-02-09 14:05:00|241.53|239.65|241.65|239.77|241.74|239.86|240.81|238.93|611
1739110200000|2025-02-09 14:10:00|241.66|239.78|241.83|239.95|241.84|239.96|241.36|239.48|438
1739110500000|2025-02-09 14:15:00|241.84|239.96|242.73|240.85|242.81|240.93|241.83|239.95|556
1739110800000|2025-02-09 14:20:00|242.74|240.86|241.93|240.05|242.8|240.92|241.6|239.72|599
1739111100000|2025-02-09 14:25:00|241.94|240.06|241.4|239.52|242.02|240.14|241.21|239.33|485
1739111400000|2025-02-09 14:30:00|241.41|239.53|241.42|239.54|241.84|239.96|241.21|239.33|574
1739111700000|2025-02-09 14:35:00|241.43|239.55|241.84|239.96|241.87|239.99|241.25|239.37|539
1739112000000|2025-02-09 14:40:00|241.85|239.97|241.3|239.42|241.95|240.07|241.11|239.23|530
1739112300000|2025-02-09 14:45:00|241.31|239.43|241.2|239.32|241.54|239.66|241.12|239.24|510
1739112600000|2025-02-09 14:50:00|241.19|239.31|240.98|239.1|241.4|239.52|240.67|238.79|527
1739112900000|2025-02-09 14:55:00|241.04|239.16|241.77|239.89|241.88|240|241.04|239.16|435
1739113200000|2025-02-09 15:00:00|241.76|239.88|242.98|241.1|243.01|241.13|241.66|239.78|525
1739113500000|2025-02-09 15:05:00|243.01|241.13|242.65|240.77|243.59|241.71|242.42|240.54|621
1739113800000|2025-02-09 15:10:00|242.67|240.79|243.02|241.14|243.68|241.8|242.62|240.74|554
1739114100000|2025-02-09 15:15:00|243.03|241.15|243.26|241.38|243.3|241.42|242.81|240.93|561
1739114400000|2025-02-09 15:20:00|243.27|241.39|243.57|241.69|244.05|242.17|243.09|241.21|604
1739114700000|2025-02-09 15:25:00|243.58|241.7|242.73|240.85|243.58|241.7|242.72|240.84|422
1739115000000|2025-02-09 15:30:00|242.7|240.82|243.42|241.54|243.55|241.67|242.29|240.41|604
1739115300000|2025-02-09 15:35:00|243.39|241.51|243.35|241.47|243.43|241.55|242.88|241|548
1739115600000|2025-02-09 15:40:00|243.36|241.48|243.54|241.66|243.84|241.96|243.28|241.4|549
1739115900000|2025-02-09 15:45:00|243.53|241.65|243.32|241.44|243.85|241.97|243.3|241.42|559
1739116200000|2025-02-09 15:50:00|243.33|241.45|243.53|241.65|243.69|241.81|243.27|241.39|500
1739116500000|2025-02-09 15:55:00|243.55|241.67|243.86|241.98|244|242.12|243.19|241.31|447
1739116800000|2025-02-09 16:00:00|243.85|241.97|243.74|241.86|243.95|242.07|243.19|241.31|622
1739117100000|2025-02-09 16:05:00|243.73|241.85|243.7|241.82|243.9|242.02|243.48|241.6|525
1739117400000|2025-02-09 16:10:00|243.72|241.84|244.37|242.49|244.38|242.5|243.46|241.58|406
1739117700000|2025-02-09 16:15:00|244.39|242.51|244.3|242.42|244.39|242.51|243.53|241.65|589
1739118000000|2025-02-09 16:20:00|244.31|242.43|244.05|242.17|244.35|242.47|243.97|242.09|490
1739118300000|2025-02-09 16:25:00|244.04|242.16|243.34|241.46|244.17|242.29|243.34|241.46|470
1739118600000|2025-02-09 16:30:00|243.35|241.47|243.08|241.2|243.35|241.47|242.5|240.62|583
1739118900000|2025-02-09 16:35:00|243.09|241.21|243.22|241.34|243.22|241.34|242.89|241.01|449
1739119200000|2025-02-09 16:40:00|243.24|241.36|243.18|241.3|243.61|241.73|243.12|241.24|365
1739119500000|2025-02-09 16:45:00|243.17|241.29|243.49|241.61|243.78|241.9|243.1|241.22|412
1739119800000|2025-02-09 16:50:00|243.48|241.6|243.72|241.84|243.82|241.94|243.46|241.58|352
1739120100000|2025-02-09 16:55:00|243.71|241.83|243.7|241.82|244.02|242.14|243.68|241.8|298
1739120400000|2025-02-09 17:00:00|243.69|241.81|243.95|242.07|244.15|242.27|243.55|241.67|426
1739120700000|2025-02-09 17:05:00|243.96|242.08|243.95|242.07|244.22|242.34|243.84|241.96|399
1739121000000|2025-02-09 17:10:00|243.93|242.05|243.5|241.62|244.1|242.22|243.34|241.46|395
1739121300000|2025-02-09 17:15:00|243.49|241.61|242.68|240.8|243.49|241.61|242.67|240.79|453
1739121600000|2025-02-09 17:20:00|242.66|240.78|242.53|240.65|243.35|241.47|242.39|240.51|499
1739121900000|2025-02-09 17:25:00|242.54|240.66|242.95|241.07|243.05|241.17|242.54|240.66|288
1739122200000|2025-02-09 17:30:00|242.96|241.08|242.08|240.2|243.03|241.15|241.55|239.67|572
1739122500000|2025-02-09 17:35:00|242.09|240.21|242.07|240.19|242.53|240.65|241.93|240.05|535
1739122800000|2025-02-09 17:40:00|242.09|240.21|242.08|240.2|242.3|240.42|241.74|239.86|447
1739123100000|2025-02-09 17:45:00|242.09|240.21|241.62|239.74|242.14|240.26|241.25|239.37|543
1739123400000|2025-02-09 17:50:00|241.6|239.72|241.83|239.95|242.09|240.21|241.42|239.54|406
1739123700000|2025-02-09 17:55:00|241.84|239.96|241.96|240.08|242.11|240.23|241.75|239.87|340
1739124000000|2025-02-09 18:00:00|241.94|240.06|241.76|239.88|241.97|240.09|241.47|239.59|472
1739124300000|2025-02-09 18:05:00|241.77|239.89|241.91|240.03|241.97|240.09|241.27|239.39|463
1739124600000|2025-02-09 18:10:00|241.92|240.04|242.33|240.45|242.33|240.45|241.61|239.73|436
1739124900000|2025-02-09 18:15:00|242.32|240.44|242.65|240.77|242.71|240.83|241.99|240.11|461
1739125200000|2025-02-09 18:20:00|242.64|240.76|241.7|239.82|242.73|240.85|241.29|239.41|432
1739125500000|2025-02-09 18:25:00|241.69|239.81|241.77|239.89|242.05|240.17|241.67|239.79|318
1739125800000|2025-02-09 18:30:00|241.76|239.88|241.91|240.03|242.04|240.16|241.65|239.77|361
1739126100000|2025-02-09 18:35:00|241.92|240.04|242.35|240.47|242.47|240.59|241.89|240.01|410
1739126400000|2025-02-09 18:40:00|242.36|240.48|242.82|240.94|243|241.12|242.15|240.27|379
1739126700000|2025-02-09 18:45:00|242.83|240.95|242.08|240.2|242.84|240.96|241.91|240.03|427
1739127000000|2025-02-09 18:50:00|242.09|240.21|242.07|240.19|242.44|240.56|242.06|240.18|410
1739127300000|2025-02-09 18:55:00|242.08|240.2|242.3|240.42|242.3|240.42|241.93|240.05|355
1739127600000|2025-02-09 19:00:00|242.29|240.41|242.23|240.35|242.45|240.57|241.83|239.95|391
1739127900000|2025-02-09 19:05:00|242.22|240.34|242.44|240.56|242.59|240.71|242.13|240.25|433
1739128200000|2025-02-09 19:10:00|242.46|240.58|242.27|240.39|242.47|240.59|242.09|240.21|347
1739128500000|2025-02-09 19:15:00|242.26|240.38|241.45|239.57|242.26|240.38|241.45|239.57|386
1739128800000|2025-02-09 19:20:00|241.44|239.56|240.99|239.11|241.45|239.57|240.64|238.76|490
1739129100000|2025-02-09 19:25:00|241|239.12|240.83|238.95|241.17|239.29|240.02|238.14|483
1739129400000|2025-02-09 19:30:00|240.84|238.96|240.43|238.55|241.17|239.29|240.12|238.24|584
1739129700000|2025-02-09 19:35:00|240.44|238.56|240.45|238.57|240.73|238.85|240.27|238.39|531
1739130000000|2025-02-09 19:40:00|240.44|238.56|240.02|238.14|240.51|238.63|239.82|237.94|434
1739130300000|2025-02-09 19:45:00|240.01|238.13|240.57|238.69|240.59|238.71|239.54|237.66|501
1739130600000|2025-02-09 19:50:00|240.6|238.72|240.58|238.7|240.77|238.89|240.27|238.39|428
1739130900000|2025-02-09 19:55:00|240.57|238.69|240.87|238.99|241.1|239.22|240.56|238.68|334
1739131200000|2025-02-09 20:00:00|240.85|238.97|241.27|239.39|241.39|239.51|240.68|238.8|490
1739131500000|2025-02-09 20:05:00|241.24|239.36|241.68|239.8|241.73|239.85|241.17|239.29|352
1739131800000|2025-02-09 20:10:00|241.69|239.81|241.71|239.83|241.93|240.05|241.61|239.73|336
1739132100000|2025-02-09 20:15:00|241.7|239.82|241.75|239.87|242.08|240.2|241.63|239.75|383
1739132400000|2025-02-09 20:20:00|241.74|239.86|241.71|239.83|242.06|240.18|241.64|239.76|384
1739132700000|2025-02-09 20:25:00|241.7|239.82|242.51|240.63|242.58|240.7|241.45|239.57|389
1739133000000|2025-02-09 20:30:00|242.5|240.62|242.92|240.14|242.92|240.62|242.02|239.71|529
1739133300000|2025-02-09 20:35:00|242.91|240.13|243.19|240.41|243.67|240.89|242.87|240.09|587
1739133600000|2025-02-09 20:40:00|243.16|240.38|243.08|240.3|243.68|240.9|243.08|240.3|469
1739133900000|2025-02-09 20:45:00|243.07|240.29|243.08|240.3|243.32|240.54|242.98|240.2|516
1739134200000|2025-02-09 20:50:00|243.07|240.29|242.52|239.74|243.34|240.56|242.27|239.49|570
1739134500000|2025-02-09 20:55:00|242.53|239.75|242.64|239.86|242.69|239.91|242.23|239.45|413
1739134800000|2025-02-09 21:00:00|242.63|239.85|242.43|239.65|242.74|239.96|241.96|239.18|559
1739135100000|2025-02-09 21:05:00|242.4|239.62|242.72|239.94|242.85|240.07|242.31|239.53|430
1739135400000|2025-02-09 21:10:00|242.71|239.93|242.55|239.77|242.83|240.05|242.4|239.62|435
1739135700000|2025-02-09 21:15:00|242.54|239.76|241.71|238.93|243.04|240.26|241.53|238.75|555
1739136000000|2025-02-09 21:20:00|241.7|238.92|240.97|238.19|241.94|239.16|240.94|238.16|599
1739136300000|2025-02-09 21:25:00|240.96|238.18|240.8|238.02|240.97|238.19|240.27|237.49|558
1739136600000|2025-02-09 21:30:00|240.79|238.01|239.24|236.46|241.01|238.23|238.87|236.09|691
1739136900000|2025-02-09 21:35:00|239.25|236.47|237.62|234.84|239.33|236.55|237.09|234.31|762
1739137200000|2025-02-09 21:40:00|237.6|234.82|235.03|232.25|237.88|235.1|234.93|232.15|795
1739137500000|2025-02-09 21:45:00|235.04|232.26|233.48|230.7|236.3|233.52|232.97|230.19|876
1739137800000|2025-02-09 21:50:00|233.52|230.74|233.3|230.52|234.57|231.79|232.61|229.83|935
1739138100000|2025-02-09 21:55:00|233.32|230.54|235.04|232.26|235.9|233.12|233.16|230.38|865
1739138400000|2025-02-09 22:00:00|235.02|232.24|233.51|231.63|235.09|232.81|233.11|230.37|868
1739138700000|2025-02-09 22:05:00|233.55|231.67|234.65|232.77|234.65|232.77|232.68|230.8|794
1739139000000|2025-02-09 22:10:00|234.64|232.76|235.58|233.7|236.61|234.73|234.59|232.71|800
1739139300000|2025-02-09 22:15:00|235.59|233.71|235.45|233.57|235.67|233.79|234.25|232.37|724
1739139600000|2025-02-09 22:20:00|235.48|233.6|237.41|235.53|237.62|235.74|235.47|233.59|593
1739139900000|2025-02-09 22:25:00|237.4|235.52|237.44|235.56|237.61|235.73|236.7|234.82|513
1739140200000|2025-02-09 22:30:00|237.45|235.57|237.52|235.64|237.73|235.85|236.18|234.3|456
1739140500000|2025-02-09 22:35:00|237.51|235.63|237.77|235.89|237.8|235.92|237.14|235.26|404
1739140800000|2025-02-09 22:40:00|237.79|235.91|240.88|239|240.9|239.02|237.66|235.78|597
1739141100000|2025-02-09 22:45:00|240.9|239.02|238.69|236.81|240.9|239.02|238.54|236.66|382
1739141400000|2025-02-09 22:50:00|238.7|236.82|238.34|236.46|240.3|238.42|236.88|235|526
1739141700000|2025-02-09 22:55:00|238.33|236.45|238.22|236.34|238.97|237.09|237.67|235.79|745
1739142000000|2025-02-09 23:00:00|238.21|236.33|238.03|236.15|238.82|236.94|237.3|235.42|835
1739142300000|2025-02-09 23:05:00|238.02|236.14|238.55|236.67|238.68|236.8|237.72|235.84|595
1739142600000|2025-02-09 23:10:00|238.54|236.66|239.24|237.36|239.36|237.48|238.54|236.66|603
1739142900000|2025-02-09 23:15:00|239.23|237.35|239.42|237.54|239.95|238.07|239.11|237.23|517
1739143200000|2025-02-09 23:20:00|239.38|237.5|239.17|237.29|239.42|237.54|238.86|236.98|420
1739143500000|2025-02-09 23:25:00|239.15|237.27|238.97|237.09|239.22|237.34|238.67|236.79|402
1739143800000|2025-02-09 23:30:00|238.98|237.1|239.44|237.56|239.44|237.56|238.7|236.82|474
1739144100000|2025-02-09 23:35:00|239.48|237.6|240.21|238.33|240.41|238.53|239.32|237.44|413
1739144400000|2025-02-09 23:40:00|240.2|238.32|239.66|237.78|240.35|238.47|239.49|237.61|420
1739144700000|2025-02-09 23:45:00|239.65|237.77|240.32|238.44|240.92|239.04|239.56|237.68|424
1739145000000|2025-02-09 23:50:00|240.3|238.42|240.87|238.99|241|239.12|240.28|238.4|610
1739145300000|2025-02-09 23:55:00|240.85|238.97|240.27|238.39|240.96|239.08|240.25|238.37|572
1739145600000|2025-02-10 00:00:00|240.28|238.4|242.42|240.54|242.42|240.54|240.21|238.33|753
1739145900000|2025-02-10 00:05:00|242.4|240.52|243.5|241.62|243.58|241.7|242.18|240.3|733
1739146200000|2025-02-10 00:10:00|243.49|241.61|243.1|241.22|243.55|241.67|242.44|240.56|541
1739146500000|2025-02-10 00:15:00|243.09|241.21|243.98|242.1|244.6|242.72|243.01|241.13|603
1739146800000|2025-02-10 00:20:00|243.97|242.09|243.51|241.63|244.66|242.78|243.38|241.5|543
1739147100000|2025-02-10 00:25:00|243.52|241.64|242.59|240.71|243.62|241.74|242.53|240.65|537
1739147400000|2025-02-10 00:30:00|242.58|240.7|242.8|240.92|243.21|241.33|242.19|240.31|614
1739147700000|2025-02-10 00:35:00|242.79|240.91|242.49|240.61|242.88|241|242.42|240.54|514
1739148000000|2025-02-10 00:40:00|242.48|240.6|242.76|240.88|242.77|240.89|242.2|240.32|430
1739148300000|2025-02-10 00:45:00|242.77|240.89|242.74|240.86|243.16|241.28|242.65|240.77|352
1739148600000|2025-02-10 00:50:00|242.72|240.84|242.48|240.6|242.97|241.09|242.48|240.6|342
1739148900000|2025-02-10 00:55:00|242.44|240.56|241.85|239.97|242.57|240.69|241.52|239.64|416
1739149200000|2025-02-10 01:00:00|241.86|239.98|241.02|239.14|242.06|240.18|240.79|238.91|559
1739149500000|2025-02-10 01:05:00|241.03|239.15|240.44|238.56|241.05|239.17|240.35|238.47|554
1739149800000|2025-02-10 01:10:00|240.45|238.57|239.88|238|240.56|238.68|239.77|237.89|511
1739150100000|2025-02-10 01:15:00|239.87|237.99|239|237.12|240.34|238.46|238.96|237.08|569
1739150400000|2025-02-10 01:20:00|238.99|237.11|238.44|236.56|239.01|237.13|238.2|236.32|577
1739150700000|2025-02-10 01:25:00|238.46|236.58|239|237.12|239.23|237.35|238.23|236.35|522
1739151000000|2025-02-10 01:30:00|239.01|237.13|239.3|237.42|239.8|237.92|238.61|236.73|629
1739151300000|2025-02-10 01:35:00|239.29|237.41|238.61|236.73|239.32|237.44|238.32|236.44|510
1739151600000|2025-02-10 01:40:00|238.59|236.71|235.68|233.8|238.59|236.71|235.09|233.21|690
1739151900000|2025-02-10 01:45:00|235.82|233.94|236.13|234.25|236.22|234.34|234.57|232.69|884
1739152200000|2025-02-10 01:50:00|236.16|234.28|236.08|234.2|236.71|234.83|235.44|233.56|841
1739152500000|2025-02-10 01:55:00|236.01|234.13|235.46|233.58|236.01|234.13|234.65|232.77|766
1739152800000|2025-02-10 02:00:00|235.45|233.57|234.61|232.73|236.16|234.28|234.53|232.65|758
1739153100000|2025-02-10 02:05:00|234.6|232.72|234.77|232.89|235.68|233.8|234.05|232.17|782
1739153400000|2025-02-10 02:10:00|234.8|232.92|233.48|231.6|235.07|233.19|233.4|231.52|790
1739153700000|2025-02-10 02:15:00|233.5|231.62|235.1|233.22|235.53|233.65|233.41|231.53|828
1739154000000|2025-02-10 02:20:00|235.09|233.21|235.08|233.2|235.21|233.33|234.27|232.39|733
1739154300000|2025-02-10 02:25:00|235.09|233.21|234.09|232.21|235.09|233.21|233.76|231.88|718
1739154600000|2025-02-10 02:30:00|234.06|232.18|235.12|233.24|235.38|233.5|233.83|231.95|719
1739154900000|2025-02-10 02:35:00|235.13|233.25|234.71|232.83|235.2|233.32|234.18|232.3|737
1739155200000|2025-02-10 02:40:00|234.72|232.84|236.63|234.75|236.96|235.08|234.69|232.81|620
1739155500000|2025-02-10 02:45:00|236.62|234.74|235.99|234.11|237.07|235.19|235.56|233.68|645
1739155800000|2025-02-10 02:50:00|236|234.12|235.32|233.44|236|234.12|234.97|233.09|637
1739156100000|2025-02-10 02:55:00|235.34|233.46|235.57|233.69|235.77|233.89|234.84|232.96|661
1739156400000|2025-02-10 03:00:00|235.6|233.72|235.78|233.9|235.94|234.06|234.67|232.79|618
1739156700000|2025-02-10 03:05:00|235.87|233.99|235.85|233.97|236.9|235.02|235.74|233.86|753
1739157000000|2025-02-10 03:10:00|235.87|233.99|235.91|234.03|236.25|234.37|235.65|233.77|713
1739157300000|2025-02-10 03:15:00|235.93|234.05|236.42|234.54|236.82|234.94|235.77|233.89|673
1739157600000|2025-02-10 03:20:00|236.46|234.58|236.97|235.09|237.15|235.27|235.87|233.99|631
1739157900000|2025-02-10 03:25:00|236.96|235.08|237.6|235.72|237.94|236.06|236.72|234.84|697
1739158200000|2025-02-10 03:30:00|237.61|235.73|241.03|239.15|241.49|239.61|237.58|235.7|877
1739158500000|2025-02-10 03:35:00|241|239.12|240.73|238.85|242.5|240.62|240.72|238.84|858
1739158800000|2025-02-10 03:40:00|240.74|238.86|240.69|238.81|241.46|239.58|240.43|238.55|781
1739159100000|2025-02-10 03:45:00|240.63|238.75|239.47|237.59|241.1|239.22|239.11|237.23|790
1739159400000|2025-02-10 03:50:00|239.45|237.57|239.69|237.81|240.28|238.4|239.25|237.37|730
1739159700000|2025-02-10 03:55:00|239.63|237.75|239.3|237.42|239.67|237.79|238.4|236.52|605
1739160000000|2025-02-10 04:00:00|239.29|237.41|239.58|237.7|239.68|237.8|238.22|236.34|658
1739160300000|2025-02-10 04:05:00|239.55|237.67|239.64|237.76|239.93|238.05|239.22|237.34|568
1739160600000|2025-02-10 04:10:00|239.65|237.77|239.93|238.05|240.14|238.26|239.41|237.53|512
1739160900000|2025-02-10 04:15:00|239.9|238.02|240.55|238.67|240.87|238.99|239.62|237.74|646
1739161200000|2025-02-10 04:20:00|240.56|238.68|240.21|238.33|240.66|238.78|239.72|237.84|570
1739161500000|2025-02-10 04:25:00|240.18|238.3|240.51|238.63|240.58|238.7|240.17|238.29|428
1739161800000|2025-02-10 04:30:00|240.52|238.64|241.08|239.2|241.62|239.74|240.45|238.57|511
1739162100000|2025-02-10 04:35:00|241.07|239.19|240.5|238.62|241.16|239.28|240.27|238.39|455
1739162400000|2025-02-10 04:40:00|240.51|238.63|239.94|238.06|240.52|238.64|239.78|237.9|563
1739162700000|2025-02-10 04:45:00|239.96|238.08|239.75|237.87|239.97|238.09|239.4|237.52|585
1739163000000|2025-02-10 04:50:00|239.73|237.85|239.83|237.95|240.31|238.43|239.61|237.73|374
1739163300000|2025-02-10 04:55:00|239.82|237.94|239.77|237.89|239.99|238.11|239.48|237.6|319
1739163600000|2025-02-10 05:00:00|239.82|237.94|239.63|237.75|240.08|238.2|239.24|237.36|553
1739163900000|2025-02-10 05:05:00|239.64|237.76|239.85|237.97|239.86|237.98|239.07|237.19|603
1739164200000|2025-02-10 05:10:00|239.87|237.99|240.74|238.86|240.92|239.04|239.87|237.99|453
1739164500000|2025-02-10 05:15:00|240.72|238.84|240.06|238.18|241.07|239.19|240.06|238.18|470
1739164800000|2025-02-10 05:20:00|240.05|238.17|240.37|238.49|240.39|238.51|239.9|238.02|514
1739165100000|2025-02-10 05:25:00|240.38|238.5|240.36|238.48|240.53|238.65|240.23|238.35|434
1739165400000|2025-02-10 05:30:00|240.34|238.46|240.95|239.07|241.28|239.4|239.88|238|535
1739165700000|2025-02-10 05:35:00|240.85|238.97|240.53|238.65|240.87|238.99|240.29|238.41|382
1739166000000|2025-02-10 05:40:00|240.54|238.66|241.16|239.28|241.22|239.34|240.52|238.64|443
1739166300000|2025-02-10 05:45:00|241.14|239.26|241.51|239.63|242.25|240.37|241.13|239.25|583
1739166600000|2025-02-10 05:50:00|241.5|239.62|242.3|240.42|242.94|241.06|241.5|239.62|597
1739166900000|2025-02-10 05:55:00|242.29|240.41|241.15|239.27|242.29|240.41|241.08|239.2|683
1739167200000|2025-02-10 06:00:00|241.18|239.3|240.86|238.98|241.79|239.91|240.74|238.86|586
1739167500000|2025-02-10 06:05:00|240.85|238.97|240.84|238.96|241.02|239.14|240.45|238.57|520
1739167800000|2025-02-10 06:10:00|240.83|238.95|240.31|238.43|240.85|238.97|240.11|238.23|579
1739168100000|2025-02-10 06:15:00|240.32|238.44|240.29|238.41|240.61|238.73|239.98|238.1|497
1739168400000|2025-02-10 06:20:00|240.27|238.39|240.42|238.54|240.54|238.66|240.1|238.22|514
1739168700000|2025-02-10 06:25:00|240.43|238.55|239.71|237.83|240.58|238.7|239.61|237.73|399
1739169000000|2025-02-10 06:30:00|239.69|237.81|240.06|238.18|240.06|238.18|239.52|237.64|479
1739169300000|2025-02-10 06:35:00|240.07|238.19|240.12|238.24|240.58|238.7|240.07|238.19|390
1739169600000|2025-02-10 06:40:00|240.13|238.25|239.84|237.96|240.16|238.28|239.72|237.84|355
1739169900000|2025-02-10 06:45:00|239.81|237.93|239.88|238|240.35|238.47|239.81|237.93|397
1739170200000|2025-02-10 06:50:00|239.91|238.03|240.37|238.49|240.45|238.57|239.88|238|312
1739170500000|2025-02-10 06:55:00|240.38|238.5|240.44|238.56|240.46|238.58|240.08|238.2|379
1739170800000|2025-02-10 07:00:00|240.47|238.59|241.4|239.52|241.42|239.54|240.46|238.58|375
1739171100000|2025-02-10 07:05:00|241.39|239.51|240.95|239.07|241.52|239.64|240.92|239.04|341
1739171400000|2025-02-10 07:10:00|240.93|239.05|240.65|238.77|241.02|239.14|240.64|238.76|346
1739171700000|2025-02-10 07:15:00|240.64|238.76|241.38|239.5|241.89|240.01|240.29|238.41|489
1739172000000|2025-02-10 07:20:00|241.37|239.49|241.63|239.75|241.71|239.83|240.98|239.1|481
1739172300000|2025-02-10 07:25:00|241.64|239.76|240.93|239.05|241.64|239.76|240.78|238.9|304
1739172600000|2025-02-10 07:30:00|240.94|239.06|241.12|239.24|241.36|239.48|240.44|238.56|507
1739172900000|2025-02-10 07:35:00|241.2|239.32|241.11|239.23|241.22|239.34|240.99|239.11|444
1739173200000|2025-02-10 07:40:00|241.04|239.16|241.2|239.32|241.57|239.69|240.82|238.94|392
1739173500000|2025-02-10 07:45:00|241.17|239.29|241.31|239.43|241.37|239.49|240.76|238.88|371
1739173800000|2025-02-10 07:50:00|241.32|239.44|241.51|239.63|241.63|239.75|241.1|239.22|304
1739174100000|2025-02-10 07:55:00|241.49|239.61|241.58|239.7|241.88|240|241.43|239.55|287
1739174400000|2025-02-10 08:00:00|241.57|239.69|241.76|239.88|241.89|240.01|241.2|239.32|478
1739174700000|2025-02-10 08:05:00|241.77|239.89|243.82|241.94|243.85|241.97|241.77|239.89|542
1739175000000|2025-02-10 08:10:00|243.87|241.99|243.83|241.95|244.67|242.79|243.47|241.59|586
1739175300000|2025-02-10 08:15:00|243.84|241.96|243.71|241.83|244.7|242.82|243.22|241.34|593
1739175600000|2025-02-10 08:20:00|243.69|241.81|243.46|241.58|244.49|242.61|243.46|241.58|500
1739175900000|2025-02-10 08:25:00|243.47|241.59|244.04|242.16|244.05|242.17|243.46|241.58|522
1739176200000|2025-02-10 08:30:00|244.05|242.17|243.01|241.13|244.17|242.29|242.98|241.1|639
1739176500000|2025-02-10 08:35:00|243.06|241.18|243.74|241.86|243.8|241.92|242.92|241.04|452
1739176800000|2025-02-10 08:40:00|243.73|241.85|244.73|242.85|245.11|243.23|243.68|241.8|529
1739177100000|2025-02-10 08:45:00|244.74|242.86|244.6|242.72|245.39|243.51|244.55|242.67|624
1739177400000|2025-02-10 08:50:00|244.64|242.76|244.79|242.91|245.24|243.36|244.59|242.71|466
1739177700000|2025-02-10 08:55:00|244.77|242.89|244.75|242.87|245.44|243.56|244.62|242.74|494
1739178000000|2025-02-10 09:00:00|244.74|242.86|245.46|243.58|245.51|243.63|244.72|242.84|505
1739178300000|2025-02-10 09:05:00|245.47|243.59|245.65|243.77|245.85|243.97|245.47|243.59|469
1739178600000|2025-02-10 09:10:00|245.64|243.76|245.62|243.74|245.85|243.97|245.59|243.71|424
1739178900000|2025-02-10 09:15:00|245.61|243.73|245.54|243.66|245.79|243.91|244.75|242.87|411
1739179200000|2025-02-10 09:20:00|245.57|243.69|245.69|243.81|245.74|243.86|244.92|243.04|393
1739179500000|2025-02-10 09:25:00|245.7|243.82|244.7|242.82|246.28|244.4|244.58|242.7|454
1739179800000|2025-02-10 09:30:00|244.71|242.83|244.16|242.28|244.97|243.09|243.87|241.99|605
1739180100000|2025-02-10 09:35:00|244.14|242.26|243.96|242.08|244.32|242.44|243.59|241.71|586
1739180400000|2025-02-10 09:40:00|243.97|242.09|244.1|242.22|244.51|242.63|243.88|242|519
1739180700000|2025-02-10 09:45:00|244.12|242.24|244.1|242.22|244.45|242.57|243.63|241.75|434
1739181000000|2025-02-10 09:50:00|244.08|242.2|243.75|241.87|244.08|242.2|243.56|241.68|527
1739181300000|2025-02-10 09:55:00|243.76|241.88|244.22|242.34|244.38|242.5|243.75|241.87|452
1739181600000|2025-02-10 10:00:00|244.23|242.35|244.4|242.52|244.6|242.72|243.97|242.09|511
1739181900000|2025-02-10 10:05:00|244.41|242.53|245.01|243.13|245.16|243.28|244.4|242.52|577
1739182200000|2025-02-10 10:10:00|245|243.12|244.71|242.83|245.14|243.26|244.62|242.74|461
1739182500000|2025-02-10 10:15:00|244.72|242.84|244.78|242.9|245|243.12|244.72|242.84|499
1739182800000|2025-02-10 10:20:00|244.77|242.89|244.85|242.97|244.91|243.03|244.15|242.27|502
1739183100000|2025-02-10 10:25:00|244.84|242.96|244.93|243.05|245.17|243.29|244.4|242.52|588
1739183400000|2025-02-10 10:30:00|244.95|243.07|244.32|242.44|244.97|243.09|244.21|242.33|500
1739183700000|2025-02-10 10:35:00|244.31|242.43|243.89|242.01|244.32|242.44|243.64|241.76|472
1739184000000|2025-02-10 10:40:00|243.91|242.03|243.32|241.44|243.95|242.07|242.83|240.95|498
1739184300000|2025-02-10 10:45:00|243.33|241.45|243.23|241.35|243.6|241.72|243.07|241.19|491
1739184600000|2025-02-10 10:50:00|243.21|241.33|243.29|241.41|243.42|241.54|242.95|241.07|586
1739184900000|2025-02-10 10:55:00|243.3|241.42|243.33|241.45|243.56|241.68|243.1|241.22|476
1739185200000|2025-02-10 11:00:00|243.32|241.44|243.17|241.29|243.54|241.66|242.68|240.8|576
1739185500000|2025-02-10 11:05:00|243.18|241.3|243.71|241.83|243.99|242.11|243.16|241.28|573
1739185800000|2025-02-10 11:10:00|243.73|241.85|242.6|240.72|243.95|242.07|242.6|240.72|418
1739186100000|2025-02-10 11:15:00|242.61|240.73|242.97|241.09|243.12|241.24|242.16|240.28|601
1739186400000|2025-02-10 11:20:00|242.95|241.07|243.02|241.14|243.17|241.29|242.72|240.84|488
1739186700000|2025-02-10 11:25:00|243|241.12|243.61|241.73|243.67|241.79|242.71|240.83|499
1739187000000|2025-02-10 11:30:00|243.59|241.71|243.93|242.05|243.97|242.09|243.33|241.45|533
1739187300000|2025-02-10 11:35:00|243.92|242.04|243.78|241.9|244.6|242.72|243.76|241.88|544
1739187600000|2025-02-10 11:40:00|243.77|241.89|244.29|242.41|244.32|242.44|243.5|241.62|465
1739187900000|2025-02-10 11:45:00|244.3|242.42|244.02|242.14|244.31|242.43|243.72|241.84|515
1739188200000|2025-02-10 11:50:00|244.06|242.18|244.06|242.18|244.51|242.63|243.88|242|543
1739188500000|2025-02-10 11:55:00|244.05|242.17|243.94|242.06|244.35|242.47|243.93|242.05|413
1739188800000|2025-02-10 12:00:00|243.92|242.04|244.31|242.43|244.61|242.73|243.85|241.97|634
1739189100000|2025-02-10 12:05:00|244.3|242.42|243.84|241.96|244.44|242.56|243.81|241.93|473
1739189400000|2025-02-10 12:10:00|243.82|241.94|243.37|241.49|243.87|241.99|243.17|241.29|480
1739189700000|2025-02-10 12:15:00|243.38|241.5|243.07|241.19|243.65|241.77|242.9|241.02|548
1739190000000|2025-02-10 12:20:00|243.06|241.18|243.63|241.75|243.67|241.79|242.7|240.82|468
1739190300000|2025-02-10 12:25:00|243.62|241.74|243.31|241.43|243.94|242.06|242.94|241.06|509
1739190600000|2025-02-10 12:30:00|243.27|241.39|242.76|240.88|243.35|241.47|242.56|240.68|537
1739190900000|2025-02-10 12:35:00|242.79|240.91|242.34|240.46|242.88|241|242.26|240.38|530
1739191200000|2025-02-10 12:40:00|242.35|240.47|242.8|240.92|242.82|240.94|242.27|240.39|449
1739191500000|2025-02-10 12:45:00|242.89|241.01|241.78|239.9|242.98|241.1|241.57|239.69|406
1739191800000|2025-02-10 12:50:00|241.83|239.95|242.32|240.44|242.56|240.68|241.83|239.95|362
1739192100000|2025-02-10 12:55:00|242.31|240.43|242.39|240.51|242.53|240.65|241.89|240.01|333
1739192400000|2025-02-10 13:00:00|242.4|240.52|242.63|240.75|242.83|240.95|242.1|240.22|465
1739192700000|2025-02-10 13:05:00|242.64|240.76|242.65|240.77|243|241.12|242.47|240.59|436
1739193000000|2025-02-10 13:10:00|242.7|240.82|243.23|241.35|243.45|241.57|242.61|240.73|360
1739193300000|2025-02-10 13:15:00|243.2|241.32|242.55|240.67|243.73|241.85|242.52|240.64|340
1739193600000|2025-02-10 13:20:00|242.57|240.69|242.77|240.89|242.94|241.06|242.51|240.63|325
1739193900000|2025-02-10 13:25:00|242.76|240.88|242.98|241.1|243.29|241.41|242.45|240.57|322
1739194200000|2025-02-10 13:30:00|242.99|241.11|243.1|241.22|243.17|241.29|242.53|240.65|440
1739194500000|2025-02-10 13:35:00|243.14|241.26|242.79|240.91|243.21|241.33|242.7|240.82|429
1739194800000|2025-02-10 13:40:00|242.8|240.92|243.93|242.05|244.13|242.25|242.61|240.73|490
1739195100000|2025-02-10 13:45:00|243.89|242.01|245.28|243.4|245.64|243.76|243.89|242.01|636
1739195400000|2025-02-10 13:50:00|245.25|243.37|246.74|244.86|246.84|244.96|245.16|243.28|668
1739195700000|2025-02-10 13:55:00|246.73|244.85|247.19|245.31|248.26|246.38|246.69|244.81|593
1739196000000|2025-02-10 14:00:00|247.2|245.32|246.06|244.18|247.77|245.89|245.69|243.81|602
1739196300000|2025-02-10 14:05:00|246.07|244.19|245.23|243.35|246.09|244.21|245.03|243.15|611
1739196600000|2025-02-10 14:10:00|245.24|243.36|244.7|242.82|245.24|243.36|244.41|242.53|546
1739196900000|2025-02-10 14:15:00|244.69|242.81|245.62|243.74|245.62|243.74|244.39|242.51|561
1739197200000|2025-02-10 14:20:00|245.63|243.75|245|243.12|245.74|243.86|244.54|242.66|567
1739197500000|2025-02-10 14:25:00|244.99|243.11|245.07|243.19|245.37|243.49|244.74|242.86|521
1739197800000|2025-02-10 14:30:00|245.13|243.25|245.78|243.9|246.44|244.56|244.4|242.52|724
1739198100000|2025-02-10 14:35:00|245.74|243.86|243.97|242.09|246.05|244.17|243.48|241.6|714
1739198400000|2025-02-10 14:40:00|244.04|242.16|244.36|242.48|244.59|242.71|243.41|241.53|651
1739198700000|2025-02-10 14:45:00|244.35|242.47|242.97|241.09|244.68|242.8|242.75|240.87|710
1739199000000|2025-02-10 14:50:00|242.96|241.08|243.8|241.92|243.81|241.93|242.88|241|708
1739199300000|2025-02-10 14:55:00|243.79|241.91|243.48|241.6|244.14|242.26|243.35|241.47|628
1739199600000|2025-02-10 15:00:00|243.51|241.63|243.86|241.98|244.31|242.43|243.25|241.37|567
1739199900000|2025-02-10 15:05:00|243.84|241.96|243.94|242.06|244.26|242.38|243.52|241.64|594
1739200200000|2025-02-10 15:10:00|243.97|242.09|244.53|242.65|244.77|242.89|243.86|241.98|569
1739200500000|2025-02-10 15:15:00|244.51|242.63|244.09|242.21|244.63|242.75|243.97|242.09|641
1739200800000|2025-02-10 15:20:00|244.07|242.19|243.73|241.85|244.24|242.36|243.34|241.46|651
1739201100000|2025-02-10 15:25:00|243.72|241.84|242.99|241.11|243.73|241.85|242.49|240.61|655
1739201400000|2025-02-10 15:30:00|242.95|241.07|242.91|241.03|243.35|241.47|242.76|240.88|669
1739201700000|2025-02-10 15:35:00|242.92|241.04|241.8|239.92|243.29|241.41|241.64|239.76|644
1739202000000|2025-02-10 15:40:00|241.81|239.93|242.44|240.56|242.53|240.65|241.71|239.83|673
1739202300000|2025-02-10 15:45:00|242.46|240.58|242.19|240.31|242.84|240.96|242.16|240.28|599
1739202600000|2025-02-10 15:50:00|242.18|240.3|243.15|241.27|243.21|241.33|241.99|240.11|498
1739202900000|2025-02-10 15:55:00|243.16|241.28|243.17|241.29|243.51|241.63|243|241.12|468
1739203200000|2025-02-10 16:00:00|243.16|241.28|243.71|241.83|243.92|242.04|242.77|240.89|674
1739203500000|2025-02-10 16:05:00|243.72|241.84|243.95|242.07|243.95|242.07|243.18|241.3|634
1739203800000|2025-02-10 16:10:00|243.99|242.11|243.8|241.92|244.48|242.6|243.68|241.8|557
1739204100000|2025-02-10 16:15:00|243.79|241.91|243.59|241.71|243.97|242.09|243.04|241.16|678
1739204400000|2025-02-10 16:20:00|243.6|241.72|243.55|241.67|243.61|241.73|243.09|241.21|580
1739204700000|2025-02-10 16:25:00|243.56|241.68|243.25|241.37|243.65|241.77|243.11|241.23|574
1739205000000|2025-02-10 16:30:00|243.24|241.36|242.22|240.34|243.25|241.37|241.99|240.11|663
1739205300000|2025-02-10 16:35:00|242.23|240.35|242.52|240.64|242.62|240.74|241.97|240.09|734
1739205600000|2025-02-10 16:40:00|242.49|240.61|243.09|241.21|243.13|241.25|242.43|240.55|525
1739205900000|2025-02-10 16:45:00|243.15|241.27|243.52|241.64|243.53|241.65|242.85|240.97|660
1739206200000|2025-02-10 16:50:00|243.49|241.61|243.63|241.75|244.02|242.14|243.42|241.54|571
1739206500000|2025-02-10 16:55:00|243.61|241.73|243.43|241.55|243.86|241.98|243.4|241.52|543
1739206800000|2025-02-10 17:00:00|243.44|241.56|243.53|241.65|243.59|241.71|242.99|241.11|564
1739207100000|2025-02-10 17:05:00|243.54|241.66|243.82|241.94|244.37|242.49|243.28|241.4|539
1739207400000|2025-02-10 17:10:00|243.84|241.96|243.2|241.32|243.85|241.97|242.87|240.99|454
1739207700000|2025-02-10 17:15:00|243.17|241.29|243.48|241.6|243.54|241.66|242.8|240.92|589
1739208000000|2025-02-10 17:20:00|243.46|241.58|243.94|242.06|243.94|242.06|243.18|241.3|536
1739208300000|2025-02-10 17:25:00|243.95|242.07|244.63|242.75|245.2|243.32|243.95|242.07|582
1739208600000|2025-02-10 17:30:00|244.65|242.77|244.25|242.37|245.17|243.29|244.23|242.35|567
1739208900000|2025-02-10 17:35:00|244.27|242.39|243.94|242.06|244.58|242.7|243.78|241.9|507
1739209200000|2025-02-10 17:40:00|243.95|242.07|243.97|242.09|244.21|242.33|243.41|241.53|562
1739209500000|2025-02-10 17:45:00|243.99|242.11|244.13|242.25|244.14|242.26|243.54|241.66|603
1739209800000|2025-02-10 17:50:00|244.12|242.24|244.79|242.91|244.98|243.1|243.99|242.11|569
1739210100000|2025-02-10 17:55:00|244.78|242.9|244.7|242.82|245.12|243.24|244.41|242.53|581
1739210400000|2025-02-10 18:00:00|244.69|242.81|244.8|242.92|244.97|243.09|244.35|242.47|597
1739210700000|2025-02-10 18:05:00|244.81|242.93|244.76|242.88|244.95|243.07|244.36|242.48|516
1739211000000|2025-02-10 18:10:00|244.77|242.89|244.38|242.5|244.84|242.96|244.33|242.45|488
1739211300000|2025-02-10 18:15:00|244.37|242.49|243.52|241.64|244.42|242.54|243.38|241.5|505
1739211600000|2025-02-10 18:20:00|243.54|241.66|243.87|241.99|244.15|242.27|243.45|241.57|553
1739211900000|2025-02-10 18:25:00|243.86|241.98|244.5|242.62|244.52|242.64|243.65|241.77|498
1739212200000|2025-02-10 18:30:00|244.51|242.63|244.14|242.26|244.75|242.87|243.98|242.1|535
1739212500000|2025-02-10 18:35:00|244.15|242.27|243.89|242.01|244.21|242.33|243.71|241.83|494
1739212800000|2025-02-10 18:40:00|243.9|242.02|243.9|242.02|244.27|242.39|243.85|241.97|403
1739213100000|2025-02-10 18:45:00|243.89|242.01|244.13|242.25|244.38|242.5|243.66|241.78|420
1739213400000|2025-02-10 18:50:00|244.15|242.27|244.36|242.48|244.54|242.66|244.04|242.16|400
1739213700000|2025-02-10 18:55:00|244.37|242.49|244.91|243.03|244.94|243.06|244.37|242.49|244
1739214000000|2025-02-10 19:00:00|244.87|242.99|244.86|242.98|244.89|243.01|244.37|242.49|378
1739214300000|2025-02-10 19:05:00|244.85|242.97|244.65|242.77|245.12|243.24|244.56|242.68|421
1739214600000|2025-02-10 19:10:00|244.66|242.78|245.2|243.32|245.5|243.62|244.66|242.78|445
1739214900000|2025-02-10 19:15:00|245.21|243.33|245.13|243.25|245.36|243.48|244.86|242.98|443
1739215200000|2025-02-10 19:20:00|245.14|243.26|245.11|243.23|245.38|243.5|244.96|243.08|424
1739215500000|2025-02-10 19:25:00|245.1|243.22|244.73|242.85|245.35|243.47|244.71|242.83|391
1739215800000|2025-02-10 19:30:00|244.74|242.86|244.41|242.53|245.16|243.28|244.37|242.49|460
1739216100000|2025-02-10 19:35:00|244.42|242.54|244.23|242.35|244.55|242.67|244.1|242.22|504
1739216400000|2025-02-10 19:40:00|244.24|242.36|244.03|242.15|244.31|242.43|244.02|242.14|417
1739216700000|2025-02-10 19:45:00|244.04|242.16|242.94|241.06|244.07|242.19|242.94|241.06|401
1739217000000|2025-02-10 19:50:00|242.95|241.07|243.38|241.5|243.56|241.68|242.94|241.06|468
1739217300000|2025-02-10 19:55:00|243.39|241.51|243.4|241.52|243.61|241.73|243.32|241.44|401
1739217600000|2025-02-10 20:00:00|243.42|241.54|243.29|241.41|243.61|241.73|243.02|241.14|525
1739217900000|2025-02-10 20:05:00|243.32|241.44|244.01|242.13|244.32|242.44|243.23|241.35|425
1739218200000|2025-02-10 20:10:00|244.02|242.14|244.22|242.34|244.22|242.34|243.68|241.8|382
1739218500000|2025-02-10 20:15:00|244.21|242.33|243.86|241.98|244.67|242.79|243.84|241.96|337
1739218800000|2025-02-10 20:20:00|243.85|241.97|243.91|242.03|244.1|242.22|243.67|241.79|340
1739219100000|2025-02-10 20:25:00|243.92|242.04|244.21|242.33|244.25|242.37|243.89|242.01|248
1739219400000|2025-02-10 20:30:00|244.2|242.32|244.53|242.65|244.69|242.81|244.13|242.25|301
1739219700000|2025-02-10 20:35:00|244.51|242.63|244.28|242.4|244.53|242.65|244.21|242.33|332
1739220000000|2025-02-10 20:40:00|244.29|242.41|244.73|242.85|244.76|242.88|244.22|242.34|340
1739220300000|2025-02-10 20:45:00|244.72|242.84|244.88|243|245.15|243.27|244.61|242.73|298
1739220600000|2025-02-10 20:50:00|244.92|243.04|244.32|242.44|245.02|243.14|244.27|242.39|276
1739220900000|2025-02-10 20:55:00|244.33|242.45|244.52|242.64|244.52|242.64|244.17|242.29|231
1739221200000|2025-02-10 21:00:00|244.53|242.65|244.32|242.44|244.53|242.65|243.99|242.11|370
1739221500000|2025-02-10 21:05:00|244.31|242.43|244.06|242.18|244.4|242.52|243.88|242|263
1739221800000|2025-02-10 21:10:00|244.05|242.17|243.82|241.94|244.09|242.21|243.76|241.88|300
1739222100000|2025-02-10 21:15:00|243.83|241.95|243.44|241.56|243.83|241.95|243.34|241.46|246
1739222400000|2025-02-10 21:20:00|243.4|241.52|243.85|241.97|243.85|241.97|243.34|241.46|331
1739222700000|2025-02-10 21:25:00|243.81|241.93|244.12|242.24|244.17|242.29|243.81|241.93|257
1739223000000|2025-02-10 21:30:00|244.11|242.23|243.57|241.69|244.28|242.4|243.42|241.54|270
1739223300000|2025-02-10 21:35:00|243.56|241.68|243.93|242.05|244.21|242.33|243.54|241.66|200
1739223600000|2025-02-10 21:40:00|243.92|242.04|243.86|241.98|243.98|242.1|243.71|241.83|203
1739223900000|2025-02-10 21:45:00|243.85|241.97|243.32|241.44|243.86|241.98|243.25|241.37|290
1739224200000|2025-02-10 21:50:00|243.3|241.42|243.92|242.04|243.95|242.07|243.04|241.16|328
1739224500000|2025-02-10 21:55:00|243.94|242.06|243.78|241.9|244.09|242.21|243.63|241.75|367
1739224800000|2025-02-10 22:00:00|243.77|241.89|242.9|241.02|243.81|241.93|242.77|240.89|355
1739225100000|2025-02-10 22:05:00|242.92|241.04|243.04|241.16|243.34|241.46|242.79|240.91|402
1739225400000|2025-02-10 22:10:00|243.03|241.15|243.11|241.23|243.21|241.33|242.82|240.94|253
1739225700000|2025-02-10 22:15:00|243.1|241.22|242.56|240.68|243.25|241.37|242.54|240.66|394
1739226000000|2025-02-10 22:20:00|242.58|240.7|243.18|241.3|243.21|241.33|242.5|240.62|282
1739226300000|2025-02-10 22:25:00|243.19|241.31|243.86|241.98|243.9|242.02|243.16|241.28|416
1739226600000|2025-02-10 22:30:00|243.89|242.01|243.77|241.89|244.09|242.21|243.69|241.81|254
1739226900000|2025-02-10 22:35:00|243.76|241.88|242.92|241.04|244.05|242.17|242.91|241.03|344
1739227200000|2025-02-10 22:40:00|242.93|241.05|242.99|241.11|243.13|241.25|242.9|241.02|218
1739227500000|2025-02-10 22:45:00|243.01|241.13|242.88|241|243.1|241.22|242.83|240.95|186
1739227800000|2025-02-10 22:50:00|242.87|240.99|242.06|240.18|242.94|241.06|242.02|240.14|259
1739228100000|2025-02-10 22:55:00|242.13|240.25|242.46|240.58|242.82|240.94|241.92|240.04|358
1739228400000|2025-02-10 23:00:00|242.43|240.55|242.23|240.35|242.75|240.87|241.99|240.11|569
1739228700000|2025-02-10 23:05:00|242.24|240.36|242.1|240.22|242.32|240.44|241.94|240.06|353
1739229000000|2025-02-10 23:10:00|242.11|240.23|242.59|240.71|242.66|240.78|242.02|240.14|398
1739229300000|2025-02-10 23:15:00|242.61|240.73|243.12|241.24|243.23|241.35|242.61|240.73|469
1739229600000|2025-02-10 23:20:00|243.13|241.25|242.61|240.73|243.23|241.35|242.59|240.71|459
1739229900000|2025-02-10 23:25:00|242.62|240.74|242.36|240.48|242.63|240.75|242.19|240.31|407
1739230200000|2025-02-10 23:30:00|242.35|240.47|242.17|240.29|242.55|240.67|242.12|240.24|352
1739230500000|2025-02-10 23:35:00|242.16|240.28|242.25|240.37|242.53|240.65|242.1|240.22|488
1739230800000|2025-02-10 23:40:00|242.26|240.38|242.69|240.81|242.71|240.83|242.21|240.33|480
1739231100000|2025-02-10 23:45:00|242.7|240.82|242.79|240.91|243.09|241.21|242.68|240.8|406
1739231400000|2025-02-10 23:50:00|242.78|240.9|243.07|241.19|243.12|241.24|242.75|240.87|311
1739231700000|2025-02-10 23:55:00|243.04|241.16|243.35|241.47|243.47|241.59|243.04|241.16|207
1739232000000|2025-02-11 00:00:00|243.33|241.45|243.04|241.16|243.74|241.86|243.02|241.14|408
1739232300000|2025-02-11 00:05:00|243.06|241.18|243.79|241.91|243.85|241.97|243|241.12|595
1739232600000|2025-02-11 00:10:00|243.75|241.87|243.88|242|244.25|242.37|243.6|241.72|425
1739232900000|2025-02-11 00:15:00|243.89|242.01|243.97|242.09|244.04|242.16|243.54|241.66|429
1739233200000|2025-02-11 00:20:00|243.98|242.1|244.14|242.26|244.2|242.32|243.71|241.83|431
1739233500000|2025-02-11 00:25:00|244.15|242.27|244.75|242.87|245.13|243.25|244.12|242.24|547
1739233800000|2025-02-11 00:30:00|244.77|242.89|244.93|243.05|245.08|243.2|244.49|242.61|555
1739234100000|2025-02-11 00:35:00|244.92|243.04|246.32|244.44|246.41|244.53|244.92|243.04|573
1739234400000|2025-02-11 00:40:00|246.33|244.45|246.31|244.43|246.91|245.03|245.98|244.1|558
1739234700000|2025-02-11 00:45:00|246.28|244.4|245.86|243.98|246.37|244.49|245.22|243.34|575
1739235000000|2025-02-11 00:50:00|245.85|243.97|245.68|243.8|245.93|244.05|245.47|243.59|512
1739235300000|2025-02-11 00:55:00|245.67|243.79|245.93|244.05|245.97|244.09|245.5|243.62|485
1739235600000|2025-02-11 01:00:00|245.91|244.03|246.37|244.49|246.95|245.07|245.91|244.03|579
1739235900000|2025-02-11 01:05:00|246.39|244.51|246.16|244.28|246.39|244.51|245.84|243.96|425
1739236200000|2025-02-11 01:10:00|246.17|244.29|245.76|243.88|246.18|244.3|245.44|243.56|424
1739236500000|2025-02-11 01:15:00|245.7|243.82|245.31|243.43|245.95|244.07|245.27|243.39|452
1739236800000|2025-02-11 01:20:00|245.32|243.44|246.19|244.31|246.23|244.35|245.21|243.33|423
1739237100000|2025-02-11 01:25:00|246.21|244.33|246.17|244.29|246.52|244.64|246.11|244.23|441
1739237400000|2025-02-11 01:30:00|246.18|244.3|246.78|244.9|246.85|244.97|245.94|244.06|576
1739237700000|2025-02-11 01:35:00|246.8|244.92|246.98|245.1|247.04|245.16|246.72|244.84|421
1739238000000|2025-02-11 01:40:00|246.97|245.09|247.44|245.56|247.74|245.86|246.92|245.04|530
1739238300000|2025-02-11 01:45:00|247.45|245.57|247.17|245.29|247.73|245.85|246.67|244.79|525
1739238600000|2025-02-11 01:50:00|247.18|245.3|247.2|245.32|247.33|245.45|247.05|245.17|352
1739238900000|2025-02-11 01:55:00|247.21|245.33|246.59|244.71|247.21|245.33|246.59|244.71|366
1739239200000|2025-02-11 02:00:00|246.62|244.74|246.6|244.72|246.92|245.04|246.12|244.24|411
1739239500000|2025-02-11 02:05:00|246.59|244.71|246.37|244.49|246.59|244.71|246.21|244.33|441
1739239800000|2025-02-11 02:10:00|246.38|244.5|245.77|243.89|246.4|244.52|245.63|243.75|401
1739240100000|2025-02-11 02:15:00|245.78|243.9|245.41|243.53|246.13|244.25|245.09|243.21|511
1739240400000|2025-02-11 02:20:00|245.42|243.54|245.14|243.26|245.47|243.59|244.77|242.89|487
1739240700000|2025-02-11 02:25:00|245.18|243.3|244.79|242.91|245.42|243.54|244.77|242.89|387
1739241000000|2025-02-11 02:30:00|244.74|242.86|244.54|242.66|244.98|243.1|244.22|242.34|551
1739241300000|2025-02-11 02:35:00|244.57|242.69|244.85|242.97|245|243.12|244.55|242.67|441
1739241600000|2025-02-11 02:40:00|244.84|242.96|244.94|243.06|245.02|243.14|244.63|242.75|437
1739241900000|2025-02-11 02:45:00|244.96|243.08|245.25|243.37|245.5|243.62|244.83|242.95|335
1739242200000|2025-02-11 02:50:00|245.24|243.36|245.39|243.51|245.68|243.8|245.21|243.33|373
1739242500000|2025-02-11 02:55:00|245.4|243.52|245.37|243.49|245.47|243.59|245.12|243.24|389
1739242800000|2025-02-11 03:00:00|245.38|243.5|244.72|242.84|245.38|243.5|244.57|242.69|379
1739243100000|2025-02-11 03:05:00|244.76|242.88|244.78|242.9|244.92|243.04|244.62|242.74|503
1739243400000|2025-02-11 03:10:00|244.77|242.89|244.87|242.99|244.96|243.08|244.65|242.77|457
1739243700000|2025-02-11 03:15:00|244.86|242.98|244.62|242.74|245|243.12|244.53|242.65|440
1739244000000|2025-02-11 03:20:00|244.57|242.69|244.9|243.02|244.97|243.09|244.36|242.48|295
1739244300000|2025-02-11 03:25:00|244.89|243.01|244.73|242.85|244.96|243.08|244.65|242.77|215
1739244600000|2025-02-11 03:30:00|244.72|242.84|244.69|242.81|244.98|243.1|244.59|242.71|355
1739244900000|2025-02-11 03:35:00|244.7|242.82|244.68|242.8|244.75|242.87|244.47|242.59|381
1739245200000|2025-02-11 03:40:00|244.7|242.82|244.66|242.78|244.94|243.06|244.54|242.66|360
1739245500000|2025-02-11 03:45:00|244.69|242.81|245.17|243.29|245.22|243.34|244.56|242.68|466
1739245800000|2025-02-11 03:50:00|245.2|243.32|244.95|243.07|245.21|243.33|244.88|243|352
1739246100000|2025-02-11 03:55:00|244.92|243.04|245.14|243.26|245.27|243.39|244.92|243.04|359
1739246400000|2025-02-11 04:00:00|245.15|243.27|245.33|243.45|245.59|243.71|245.11|243.23|443
1739246700000|2025-02-11 04:05:00|245.34|243.46|245.48|243.6|245.72|243.84|245.28|243.4|325
1739247000000|2025-02-11 04:10:00|245.45|243.57|245.25|243.37|245.49|243.61|245.16|243.28|324
1739247300000|2025-02-11 04:15:00|245.29|243.41|245.75|243.87|245.75|243.87|245.17|243.29|393
1739247600000|2025-02-11 04:20:00|245.76|243.88|245.84|243.96|246.07|244.19|245.71|243.83|463
1739247900000|2025-02-11 04:25:00|245.83|243.95|246.35|244.47|246.35|244.47|245.68|243.8|454
1739248200000|2025-02-11 04:30:00|246.34|244.46|246.8|244.92|246.95|245.07|246.32|244.44|502
1739248500000|2025-02-11 04:35:00|246.86|244.98|247.12|245.24|247.25|245.37|246.86|244.98|521
1739248800000|2025-02-11 04:40:00|247.13|245.25|247.35|245.47|247.5|245.62|247.1|245.22|440
1739249100000|2025-02-11 04:45:00|247.34|245.46|247.43|245.55|248.75|246.87|247.25|245.37|550
1739249400000|2025-02-11 04:50:00|247.42|245.54|248.12|246.24|248.26|246.38|247.42|245.54|487
1739249700000|2025-02-11 04:55:00|248.11|246.23|248.71|246.83|248.81|246.93|247.65|245.77|484
1739250000000|2025-02-11 05:00:00|248.68|246.8|250.05|248.17|250.77|248.89|247.89|246.01|499
1739250300000|2025-02-11 05:05:00|250.03|248.15|249.9|248.02|250.85|248.97|249.46|247.58|614
1739250600000|2025-02-11 05:10:00|249.94|248.06|249.16|247.28|250|248.12|249.1|247.22|469
1739250900000|2025-02-11 05:15:00|249.15|247.27|248.82|246.94|249.48|247.6|248.46|246.58|567
1739251200000|2025-02-11 05:20:00|248.84|246.96|250.14|248.26|250.2|248.32|248.84|246.96|503
1739251500000|2025-02-11 05:25:00|250.13|248.25|250.48|248.6|250.55|248.67|249.72|247.84|512
1739251800000|2025-02-11 05:30:00|250.5|248.62|250.21|248.33|250.82|248.94|249.9|248.02|500
1739252100000|2025-02-11 05:35:00|250.23|248.35|250.4|248.52|250.77|248.89|250.19|248.31|527
1739252400000|2025-02-11 05:40:00|250.41|248.53|250.65|248.77|250.72|248.84|250.03|248.15|480
1739252700000|2025-02-11 05:45:00|250.66|248.78|250.63|248.75|250.81|248.93|250.49|248.61|537
1739253000000|2025-02-11 05:50:00|250.62|248.74|251.52|249.64|251.63|249.75|250.45|248.57|490
1739253300000|2025-02-11 05:55:00|251.54|249.66|252.72|250.84|252.93|251.05|251.54|249.66|610
1739253600000|2025-02-11 06:00:00|252.73|250.85|251.1|249.22|252.99|251.11|251.08|249.2|530
1739253900000|2025-02-11 06:05:00|251.08|249.2|250.83|248.95|251.14|249.26|250.54|248.66|594
1739254200000|2025-02-11 06:10:00|250.82|248.94|250.83|248.95|251.23|249.35|250.65|248.77|557
1739254500000|2025-02-11 06:15:00|250.81|248.93|250.52|248.64|251.26|249.38|250.15|248.27|512
1739254800000|2025-02-11 06:20:00|250.55|248.67|251.64|249.76|252.02|250.14|250.52|248.64|529
1739255100000|2025-02-11 06:25:00|251.65|249.77|251.43|249.55|251.73|249.85|250.93|249.05|418
1739255400000|2025-02-11 06:30:00|251.42|249.54|251.24|249.36|251.68|249.8|250.97|249.09|514
1739255700000|2025-02-11 06:35:00|251.25|249.37|251.92|250.04|251.96|250.08|251.24|249.36|507
1739256000000|2025-02-11 06:40:00|251.93|250.05|252.19|250.31|252.19|250.31|251.61|249.73|531
1739256300000|2025-02-11 06:45:00|252.18|250.3|253.02|251.14|253.24|251.36|252.17|250.29|668
1739256600000|2025-02-11 06:50:00|253.03|251.15|253.07|251.19|253.83|251.95|252.97|251.09|618
1739256900000|2025-02-11 06:55:00|253.08|251.2|253.32|251.44|253.54|251.66|252.98|251.1|466
1739257200000|2025-02-11 07:00:00|253.35|251.47|252.76|250.88|253.46|251.58|252.23|250.35|475
1739257500000|2025-02-11 07:05:00|252.78|250.9|252.81|250.93|253.31|251.43|252.03|250.15|547
1739257800000|2025-02-11 07:10:00|252.79|250.91|252.47|250.59|252.98|251.1|252.39|250.51|490
1739258100000|2025-02-11 07:15:00|252.48|250.6|252.65|250.77|252.71|250.83|252.2|250.32|534
1739258400000|2025-02-11 07:20:00|252.64|250.76|252.2|250.32|253.25|251.37|252.04|250.16|355
1739258700000|2025-02-11 07:25:00|252.24|250.36|251.97|250.09|252.5|250.62|251.96|250.08|442
1739259000000|2025-02-11 07:30:00|251.96|250.08|252.13|250.25|252.48|250.6|251.95|250.07|497
1739259300000|2025-02-11 07:35:00|252.14|250.26|252.09|250.21|252.33|250.45|251.88|250|420
1739259600000|2025-02-11 07:40:00|252.08|250.2|252.15|250.27|252.38|250.5|251.85|249.97|454
1739259900000|2025-02-11 07:45:00|252.13|250.25|251.43|249.55|252.16|250.28|251.43|249.55|344
1739260200000|2025-02-11 07:50:00|251.42|249.54|251.4|249.52|251.48|249.6|250.93|249.05|465
1739260500000|2025-02-11 07:55:00|251.38|249.5|250.99|249.11|251.64|249.76|250.92|249.04|374
1739260800000|2025-02-11 08:00:00|250.97|249.09|251.25|249.37|251.8|249.92|250.94|249.06|329
1739261100000|2025-02-11 08:05:00|251.22|249.34|250.83|248.95|251.28|249.4|250.64|248.76|363
1739261400000|2025-02-11 08:10:00|250.69|248.81|250.75|248.87|250.79|248.91|250.34|248.46|348
1739261700000|2025-02-11 08:15:00|250.74|248.86|251.36|249.48|251.68|249.8|250.51|248.63|473
1739262000000|2025-02-11 08:20:00|251.35|249.47|251.11|249.23|251.56|249.68|250.96|249.08|431
1739262300000|2025-02-11 08:25:00|251.12|249.24|250.86|248.98|251.28|249.4|250.74|248.86|307
1739262600000|2025-02-11 08:30:00|250.85|248.97|251.85|249.97|251.99|250.11|250.84|248.96|440
1739262900000|2025-02-11 08:35:00|251.86|249.98|251.94|250.06|252.2|250.32|251.75|249.87|402
1739263200000|2025-02-11 08:40:00|251.91|250.03|251.97|250.09|252.22|250.34|251.9|250.02|427
1739263500000|2025-02-11 08:45:00|251.96|250.08|251.79|249.91|252.02|250.14|251.42|249.54|350
1739263800000|2025-02-11 08:50:00|251.78|249.9|251.02|249.14|251.79|249.91|251.02|249.14|357
1739264100000|2025-02-11 08:55:00|251.03|249.15|251.24|249.36|251.25|249.37|250.92|249.04|283
1739264400000|2025-02-11 09:00:00|251.26|249.38|251.18|249.3|251.71|249.83|251.06|249.18|467
1739264700000|2025-02-11 09:05:00|251.21|249.33|251.22|249.34|251.75|249.87|251.21|249.33|428
1739265000000|2025-02-11 09:10:00|251.23|249.35|251.4|249.52|251.71|249.83|251.23|249.35|391
1739265300000|2025-02-11 09:15:00|251.42|249.54|251.3|249.42|251.93|250.05|251.28|249.4|350
1739265600000|2025-02-11 09:20:00|251.29|249.41|251.58|249.7|251.76|249.88|250.94|249.06|345
1739265900000|2025-02-11 09:25:00|251.61|249.73|251.91|250.03|252.16|250.28|251.47|249.59|446
1739266200000|2025-02-11 09:30:00|251.89|250.01|251.31|249.43|252.08|250.2|251.18|249.3|493
1739266500000|2025-02-11 09:35:00|251.37|249.49|251.11|249.23|251.38|249.5|250.86|248.98|425
1739266800000|2025-02-11 09:40:00|251.1|249.22|249.47|247.59|251.32|249.44|249.27|247.39|544
1739267100000|2025-02-11 09:45:00|249.49|247.61|250.38|248.5|250.42|248.54|249.47|247.59|460
1739267400000|2025-02-11 09:50:00|250.41|248.53|249.86|247.98|250.51|248.63|249.16|247.28|423
1739267700000|2025-02-11 09:55:00|249.82|247.94|249.61|247.73|249.84|247.96|249.46|247.58|446
1739268000000|2025-02-11 10:00:00|249.6|247.72|248.89|247.01|250.03|248.15|248.89|247.01|578
1739268300000|2025-02-11 10:05:00|248.86|246.98|249.91|248.03|250.27|248.39|248.53|246.65|577
1739268600000|2025-02-11 10:10:00|249.92|248.04|250.12|248.24|250.47|248.59|249.92|248.04|564
1739268900000|2025-02-11 10:15:00|250.11|248.23|250.35|248.47|250.63|248.75|249.79|247.91|529
1739269200000|2025-02-11 10:20:00|250.31|248.43|249.79|247.91|250.6|248.72|249.75|247.87|479
1739269500000|2025-02-11 10:25:00|249.78|247.9|249.16|247.28|249.97|248.09|248.65|246.77|504
1739269800000|2025-02-11 10:30:00|249.22|247.34|249.4|247.52|249.61|247.73|249.06|247.18|483
1739270100000|2025-02-11 10:35:00|249.39|247.51|249.59|247.71|249.66|247.78|249.28|247.4|377
1739270400000|2025-02-11 10:40:00|249.56|247.68|249.24|247.36|249.59|247.71|249.12|247.24|592
1739270700000|2025-02-11 10:45:00|249.23|247.35|249.8|247.92|249.87|247.99|249.23|247.35|561
1739271000000|2025-02-11 10:50:00|249.79|247.91|249.8|247.92|249.94|248.06|249.45|247.57|361
1739271300000|2025-02-11 10:55:00|249.76|247.88|249.5|247.62|249.94|248.06|249.5|247.62|480
1739271600000|2025-02-11 11:00:00|249.54|247.66|249.71|247.83|249.84|247.96|249.42|247.54|450
1739271900000|2025-02-11 11:05:00|249.76|247.88|249.17|247.29|249.8|247.92|249.06|247.18|525
1739272200000|2025-02-11 11:10:00|249.19|247.31|249.3|247.42|249.3|247.42|248.8|246.92|351
1739272500000|2025-02-11 11:15:00|249.26|247.38|249.47|247.59|249.49|247.61|248.92|247.04|499
1739272800000|2025-02-11 11:20:00|249.46|247.58|250.02|248.14|250.03|248.15|249.35|247.47|342
1739273100000|2025-02-11 11:25:00|249.99|248.11|250.05|248.17|250.06|248.18|249.81|247.93|408
1739273400000|2025-02-11 11:30:00|250.06|248.18|250.21|248.33|250.35|248.47|249.9|248.02|338
1739273700000|2025-02-11 11:35:00|250.22|248.34|249.93|248.05|250.29|248.41|249.88|248|435
1739274000000|2025-02-11 11:40:00|249.92|248.04|249.63|247.75|249.94|248.06|249.04|247.16|275
1739274300000|2025-02-11 11:45:00|249.64|247.76|250.11|248.23|250.17|248.29|249.63|247.75|383
1739274600000|2025-02-11 11:50:00|250.13|248.25|250.75|248.87|250.91|249.03|250.08|248.2|372
1739274900000|2025-02-11 11:55:00|250.76|248.88|250.62|248.74|250.88|249|250.29|248.41|393
1739275200000|2025-02-11 12:00:00|250.63|248.75|250.17|248.29|250.85|248.97|249.79|247.91|524
1739275500000|2025-02-11 12:05:00|250.18|248.3|249.81|247.93|250.27|248.39|249.64|247.76|559
1739275800000|2025-02-11 12:10:00|249.8|247.92|248.98|247.1|249.8|247.92|248.92|247.04|531
1739276100000|2025-02-11 12:15:00|248.96|247.08|248.77|246.89|249.03|247.15|247.94|246.06|616
1739276400000|2025-02-11 12:20:00|248.83|246.95|249.05|247.17|249.26|247.38|248.44|246.56|547
1739276700000|2025-02-11 12:25:00|249.02|247.14|248.61|246.73|249.03|247.15|248.42|246.54|579
1739277000000|2025-02-11 12:30:00|248.6|246.72|248.85|246.97|248.92|247.04|248.21|246.33|655
1739277300000|2025-02-11 12:35:00|248.87|246.99|249.09|247.21|249.14|247.26|248.65|246.77|306
1739277600000|2025-02-11 12:40:00|249.13|247.25|249.22|247.34|249.4|247.52|248.99|247.11|477
1739277900000|2025-02-11 12:45:00|249.25|247.37|249.55|247.67|249.58|247.7|248.92|247.04|621
1739278200000|2025-02-11 12:50:00|249.56|247.68|249.52|247.64|249.98|248.1|249.45|247.57|518
1739278500000|2025-02-11 12:55:00|249.51|247.63|249.58|247.7|249.85|247.97|249.36|247.48|573
1739278800000|2025-02-11 13:00:00|249.55|247.67|250.34|248.46|250.38|248.5|249.24|247.36|548
1739279100000|2025-02-11 13:05:00|250.29|248.41|250.43|248.55|250.53|248.65|250.17|248.29|539
1739279400000|2025-02-11 13:10:00|250.42|248.54|250.29|248.41|250.46|248.58|249.69|247.81|507
1739279700000|2025-02-11 13:15:00|250.24|248.36|249.56|247.68|250.29|248.41|249.47|247.59|604
1739280000000|2025-02-11 13:20:00|249.55|247.67|249.47|247.59|249.56|247.68|248.82|246.94|633
1739280300000|2025-02-11 13:25:00|249.48|247.6|248.8|246.92|249.79|247.91|248.42|246.54|601
1739280600000|2025-02-11 13:30:00|248.79|246.91|248.48|246.6|249.37|247.49|248.23|246.35|643
1739280900000|2025-02-11 13:35:00|248.5|246.62|249.32|247.44|249.34|247.46|248.45|246.57|669
1739281200000|2025-02-11 13:40:00|249.3|247.42|248.53|246.65|249.38|247.5|248.52|246.64|625
1739281500000|2025-02-11 13:45:00|248.54|246.66|246.74|244.86|248.89|247.01|246.51|244.63|744
1739281800000|2025-02-11 13:50:00|246.73|244.85|245.33|243.45|247.01|245.13|245.13|243.25|777
1739282100000|2025-02-11 13:55:00|245.3|243.42|245.22|243.34|245.92|244.04|244.45|242.57|791
1739282400000|2025-02-11 14:00:00|245.19|243.31|246.12|244.24|246.3|244.42|244.69|242.81|747
1739282700000|2025-02-11 14:05:00|246.13|244.25|247.84|245.96|247.96|246.08|246.03|244.15|603
1739283000000|2025-02-11 14:10:00|247.81|245.93|246.92|245.04|247.81|245.93|246.68|244.8|610
1739283300000|2025-02-11 14:15:00|246.95|245.07|247.37|245.49|247.58|245.7|246.56|244.68|607
1739283600000|2025-02-11 14:20:00|247.35|245.47|246.76|244.88|247.35|245.47|246.15|244.27|644
1739283900000|2025-02-11 14:25:00|246.77|244.89|246.9|245.02|247.11|245.23|246.4|244.52|502
1739284200000|2025-02-11 14:30:00|246.87|244.99|246.63|244.75|247.42|245.54|246.24|244.36|693
1739284500000|2025-02-11 14:35:00|246.61|244.73|246.76|244.88|247.21|245.33|246.24|244.36|710
1739284800000|2025-02-11 14:40:00|246.75|244.87|247.56|245.68|247.75|245.87|246.68|244.8|446
1739285100000|2025-02-11 14:45:00|247.55|245.67|247.24|245.36|248.18|246.3|247.19|245.31|587
1739285400000|2025-02-11 14:50:00|247.23|245.35|247.91|246.03|247.94|246.06|247.2|245.32|533
1739285700000|2025-02-11 14:55:00|247.92|246.04|247.77|245.89|248.17|246.29|247.63|245.75|524
1739286000000|2025-02-11 15:00:00|247.76|245.88|248.15|246.27|249.53|247.65|247.48|245.6|574
1739286300000|2025-02-11 15:05:00|248.11|246.23|247.15|245.27|248.62|246.74|246.23|244.35|665
1739286600000|2025-02-11 15:10:00|247.11|245.23|247.07|245.19|247.44|245.56|246.62|244.74|688
1739286900000|2025-02-11 15:15:00|247.08|245.2|248.24|246.36|248.78|246.9|247.07|245.19|680
1739287200000|2025-02-11 15:20:00|248.21|246.33|247.65|245.77|248.57|246.69|247.65|245.77|596
1739287500000|2025-02-11 15:25:00|247.64|245.76|247.69|245.81|248.17|246.29|247.42|245.54|559
1739287800000|2025-02-11 15:30:00|247.7|245.82|248.06|246.18|248.28|246.4|247.67|245.79|543
1739288100000|2025-02-11 15:35:00|248.07|246.19|247.48|245.6|248.2|246.32|247.43|245.55|564
1739288400000|2025-02-11 15:40:00|247.46|245.58|247.41|245.53|247.58|245.7|247.03|245.15|525
1739288700000|2025-02-11 15:45:00|247.39|245.51|248.16|246.28|248.26|246.38|247.36|245.48|450
1739289000000|2025-02-11 15:50:00|248.14|246.26|248.4|246.52|248.42|246.54|247.78|245.9|389
1739289300000|2025-02-11 15:55:00|248.39|246.51|247.92|246.04|248.42|246.54|247.66|245.78|254
1739289600000|2025-02-11 16:00:00|247.93|246.05|247.8|245.92|248.15|246.27|247.52|245.64|395
1739289900000|2025-02-11 16:05:00|247.79|245.91|247.89|246.01|247.89|246.01|247.43|245.55|422
1739290200000|2025-02-11 16:10:00|247.91|246.03|248.57|246.69|248.58|246.7|247.91|246.03|348
1739290500000|2025-02-11 16:15:00|248.59|246.71|248.5|246.62|248.82|246.94|248.11|246.23|361
1739290800000|2025-02-11 16:20:00|248.52|246.64|248.5|246.62|249.13|247.25|248.5|246.62|408
1739291100000|2025-02-11 16:25:00|248.49|246.61|247.62|245.74|248.49|246.61|247.12|245.24|399
1739291400000|2025-02-11 16:30:00|247.57|245.69|246.8|244.92|247.71|245.83|246.71|244.83|601
1739291700000|2025-02-11 16:35:00|246.81|244.93|247.09|245.21|247.25|245.37|246.34|244.46|550
1739292000000|2025-02-11 16:40:00|247.07|245.19|247.32|245.44|247.47|245.59|246.79|244.91|460
1739292300000|2025-02-11 16:45:00|247.31|245.43|247.14|245.26|247.53|245.65|247.04|245.16|370
1739292600000|2025-02-11 16:50:00|247.15|245.27|247.06|245.18|247.34|245.46|246.62|244.74|338
1739292900000|2025-02-11 16:55:00|247.09|245.21|246.62|244.74|247.09|245.21|246.43|244.55|348
1739293200000|2025-02-11 17:00:00|246.61|244.73|245.48|243.6|246.67|244.79|245.29|243.41|452
1739293500000|2025-02-11 17:05:00|245.47|243.59|244.64|242.76|245.78|243.9|244.2|242.32|633
1739293800000|2025-02-11 17:10:00|244.66|242.78|244.56|242.68|245.17|243.29|244.4|242.52|589
1739294100000|2025-02-11 17:15:00|244.58|242.7|245.64|243.76|245.67|243.79|244.44|242.56|580
1739294400000|2025-02-11 17:20:00|245.67|243.79|245.3|243.42|245.76|243.88|245.08|243.2|509
1739294700000|2025-02-11 17:25:00|245.31|243.43|245.29|243.41|245.43|243.55|244.84|242.96|281
1739295000000|2025-02-11 17:30:00|245.31|243.43|244.5|242.62|245.43|243.55|244.43|242.55|350
1739295300000|2025-02-11 17:35:00|244.47|242.59|244.06|242.18|244.47|242.59|243.78|241.9|527
1739295600000|2025-02-11 17:40:00|244.05|242.17|243.71|241.83|244.12|242.24|242.95|241.07|523
1739295900000|2025-02-11 17:45:00|243.72|241.84|243.71|241.83|244.06|242.18|243.42|241.54|448
1739296200000|2025-02-11 17:50:00|243.7|241.82|243.75|241.87|244.24|242.36|243.42|241.54|430
1739296500000|2025-02-11 17:55:00|243.76|241.88|243.9|242.02|244.23|242.35|243.51|241.63|473
1739296800000|2025-02-11 18:00:00|243.85|241.97|242.95|241.07|243.94|242.06|242.6|240.72|607
1739297100000|2025-02-11 18:05:00|242.99|241.11|242.71|240.83|243.04|241.16|242.39|240.51|513
1739297400000|2025-02-11 18:10:00|242.72|240.84|242.9|241.02|243.13|241.25|242.28|240.4|476
1739297700000|2025-02-11 18:15:00|242.89|241.01|242.01|240.13|242.9|241.02|242|240.12|500
1739298000000|2025-02-11 18:20:00|242|240.12|241.31|239.43|242.12|240.24|240.84|238.96|563
1739298300000|2025-02-11 18:25:00|241.29|239.41|240.84|238.96|241.35|239.47|240.76|238.88|361
1739298600000|2025-02-11 18:30:00|240.82|238.94|242|240.12|242.15|240.27|240.78|238.9|606
1739298900000|2025-02-11 18:35:00|242.06|240.18|242.56|240.68|242.73|240.85|241.93|240.05|347
1739299200000|2025-02-11 18:40:00|242.54|240.66|241.34|239.46|242.6|240.72|241.21|239.33|346
1739299500000|2025-02-11 18:45:00|241.32|239.44|240.34|238.46|241.37|239.49|240.25|238.37|472
1739299800000|2025-02-11 18:50:00|240.33|238.45|240.86|238.98|240.92|239.04|239.95|238.07|421
1739300100000|2025-02-11 18:55:00|240.83|238.95|240.79|238.91|240.86|238.98|240.49|238.61|293
1739300400000|2025-02-11 19:00:00|240.88|239|241.3|239.42|241.85|239.97|240.77|238.89|401
1739300700000|2025-02-11 19:05:00|241.34|239.46|241.51|239.63|241.8|239.92|241.31|239.43|380
1739301000000|2025-02-11 19:10:00|241.53|239.65|241.25|239.37|241.53|239.65|240.98|239.1|343
1739301300000|2025-02-11 19:15:00|241.26|239.38|241.29|239.41|241.32|239.44|240.12|238.24|379
1739301600000|2025-02-11 19:20:00|241.27|239.39|240.21|238.33|241.31|239.43|240.2|238.32|308
1739301900000|2025-02-11 19:25:00|240.22|238.34|239.75|237.87|240.29|238.41|239.27|237.39|558
1739302200000|2025-02-11 19:30:00|239.78|237.9|239.11|237.23|240.22|238.34|238.74|236.86|610
1739302500000|2025-02-11 19:35:00|239.13|237.25|238.4|236.52|239.19|237.31|238.28|236.4|600
1739302800000|2025-02-11 19:40:00|238.39|236.51|239.15|237.27|239.18|237.3|238.04|236.16|612
1739303100000|2025-02-11 19:45:00|239.13|237.25|238.69|236.81|239.24|237.36|238.19|236.31|668
1739303400000|2025-02-11 19:50:00|238.64|236.76|240.13|238.25|240.37|238.49|238.62|236.74|475
1739303700000|2025-02-11 19:55:00|240.12|238.24|239.71|237.83|240.23|238.35|239.64|237.76|407
1739304000000|2025-02-11 20:00:00|239.7|237.82|240.96|239.08|241.04|239.16|239.41|237.53|504
1739304300000|2025-02-11 20:05:00|240.97|239.09|241.98|240.1|241.99|240.11|240.76|238.88|408
1739304600000|2025-02-11 20:10:00|241.96|240.08|241.48|239.6|241.96|240.08|241.24|239.36|325
1739304900000|2025-02-11 20:15:00|241.49|239.61|240.75|238.87|241.53|239.65|240.66|238.78|360
1739305200000|2025-02-11 20:20:00|240.93|239.05|241.14|239.26|241.37|239.49|240.48|238.6|379
1739305500000|2025-02-11 20:25:00|241.11|239.23|242.08|240.2|242.17|240.29|240.89|239.01|317
1739305800000|2025-02-11 20:30:00|242.07|240.19|243.06|241.18|243.14|241.26|241.81|239.93|423
1739306100000|2025-02-11 20:35:00|243.09|241.21|242.54|240.66|243.17|241.29|242.47|240.59|311
1739306400000|2025-02-11 20:40:00|242.56|240.68|242.09|240.21|242.72|240.84|241.96|240.08|274
1739306700000|2025-02-11 20:45:00|241.94|240.06|242.13|240.25|242.14|240.26|241.21|239.33|345
1739307000000|2025-02-11 20:50:00|242.14|240.26|242.68|240.8|242.72|240.84|241.78|239.9|358
1739307300000|2025-02-11 20:55:00|242.74|240.86|242.25|240.37|242.94|241.06|242.05|240.17|381
1739307600000|2025-02-11 21:00:00|242.28|240.4|242.86|240.98|243.12|241.24|242.18|240.3|379
1739307900000|2025-02-11 21:05:00|242.81|240.93|242.23|240.35|242.82|240.94|242|240.12|412
1739308200000|2025-02-11 21:10:00|242.25|240.37|242.49|240.61|242.68|240.8|242.24|240.36|309
1739308500000|2025-02-11 21:15:00|242.48|240.6|243.24|241.36|243.37|241.49|242.11|240.23|429
1739308800000|2025-02-11 21:20:00|243.25|241.37|243.55|241.67|244.11|242.23|243.14|241.26|330
1739309100000|2025-02-11 21:25:00|243.54|241.66|243.74|241.86|244.03|242.15|243.5|241.62|229
1739309400000|2025-02-11 21:30:00|243.72|241.84|244.78|242.9|244.81|242.93|243.41|241.53|437
1739309700000|2025-02-11 21:35:00|244.77|242.89|245.07|243.19|245.14|243.26|244.61|242.73|330
1739310000000|2025-02-11 21:40:00|245.05|243.17|245.27|243.39|245.34|243.46|244.97|243.09|261
1739310300000|2025-02-11 21:45:00|245.28|243.4|245.29|243.41|245.58|243.7|244.59|242.71|321
1739310600000|2025-02-11 21:50:00|245.27|243.39|244.56|242.68|245.37|243.49|244.56|242.68|290
1739310900000|2025-02-11 21:55:00|244.53|242.65|244.3|242.42|244.67|242.79|244.21|242.33|214
1739311200000|2025-02-11 22:00:00|244.29|242.41|245.14|243.26|245.35|243.47|244.2|242.32|600
1739311500000|2025-02-11 22:05:00|245.16|243.28|244.81|242.93|245.27|243.39|244.64|242.76|501
1739311800000|2025-02-11 22:10:00|244.8|242.92|245.15|243.27|245.54|243.66|244.79|242.91|373
1739312100000|2025-02-11 22:15:00|245.14|243.26|245.02|243.14|245.44|243.56|244.7|242.82|500
1739312400000|2025-02-11 22:20:00|245.03|243.15|245.18|243.3|245.24|243.36|244.86|242.98|242
1739312700000|2025-02-11 22:25:00|245.19|243.31|244.23|242.35|245.41|243.53|244.22|242.34|292
1739313000000|2025-02-11 22:30:00|244.24|242.36|243.92|242.04|244.24|242.36|243.53|241.65|379
1739313300000|2025-02-11 22:35:00|243.94|242.06|243.58|241.7|243.95|242.07|242.55|240.67|482
1739313600000|2025-02-11 22:40:00|243.61|241.73|243.14|241.26|243.83|241.95|243.1|241.22|289
1739313900000|2025-02-11 22:45:00|243.16|241.28|243.82|241.94|243.86|241.98|242.94|241.06|335
1739314200000|2025-02-11 22:50:00|243.83|241.95|242.62|240.74|243.84|241.96|242.46|240.58|329
1739314500000|2025-02-11 22:55:00|242.6|240.72|242.15|240.27|242.99|241.11|241.38|239.5|640
1739314800000|2025-02-11 23:00:00|242.17|240.29|242.13|240.25|242.83|240.95|241.92|240.04|657
1739315100000|2025-02-11 23:05:00|242.12|240.24|243.06|241.18|243.07|241.19|242.03|240.15|385
1739315400000|2025-02-11 23:10:00|243.04|241.16|243.04|241.16|243.28|241.4|242.85|240.97|553
1739315700000|2025-02-11 23:15:00|243.02|241.14|242.87|240.99|243.28|241.4|242.75|240.87|514
1739316000000|2025-02-11 23:20:00|242.88|241|243.64|241.76|243.76|241.88|242.87|240.99|463
1739316300000|2025-02-11 23:25:00|243.66|241.78|243.64|241.76|243.89|242.01|243.48|241.6|374
1739316600000|2025-02-11 23:30:00|243.65|241.77|243.86|241.98|243.91|242.03|243.4|241.52|412
1739316900000|2025-02-11 23:35:00|243.84|241.96|242.83|240.95|243.88|242|242.69|240.81|242
1739317200000|2025-02-11 23:40:00|242.85|240.97|242.66|240.78|243.13|241.25|242.63|240.75|257
1739317500000|2025-02-11 23:45:00|242.65|240.77|242.94|241.06|243.18|241.3|242.59|240.71|323
1739317800000|2025-02-11 23:50:00|242.93|241.05|242.43|240.55|242.94|241.06|242.24|240.36|189
1739318100000|2025-02-11 23:55:00|242.41|240.53|242.27|240.39|242.43|240.55|242.12|240.24|217
1739318400000|2025-02-12 00:00:00|242.24|240.36|242.79|240.91|242.89|241.01|241.61|239.73|396
1739318700000|2025-02-12 00:05:00|242.77|240.89|242.61|240.73|243.29|241.41|242.61|240.73|400
1739319000000|2025-02-12 00:10:00|242.59|240.71|243.1|241.22|243.11|241.23|242.52|240.64|250
1739319300000|2025-02-12 00:15:00|243.11|241.23|242.02|240.14|243.21|241.33|241.65|239.77|383
1739319600000|2025-02-12 00:20:00|242.03|240.15|241.76|239.88|242.05|240.17|240.8|238.92|341
1739319900000|2025-02-12 00:25:00|241.77|239.89|242.2|240.32|242.38|240.5|241.67|239.79|357
1739320200000|2025-02-12 00:30:00|242.22|240.34|242.6|240.72|242.86|240.98|241.84|239.96|502
1739320500000|2025-02-12 00:35:00|242.59|240.71|241.34|239.46|242.6|240.72|241.34|239.46|511
1739320800000|2025-02-12 00:40:00|241.33|239.45|242.12|240.24|242.12|240.24|240.86|238.98|486
1739321100000|2025-02-12 00:45:00|242.11|240.23|243.08|241.2|243.08|241.2|241.52|239.64|425
1739321400000|2025-02-12 00:50:00|243.06|241.18|243.03|241.15|243.29|241.41|242.6|240.72|401
1739321700000|2025-02-12 00:55:00|243.02|241.14|243.04|241.16|243.63|241.75|242.75|240.87|384
1739322000000|2025-02-12 01:00:00|243.06|241.18|243.41|241.53|243.58|241.7|242.81|240.93|496
1739322300000|2025-02-12 01:05:00|243.42|241.54|243.04|241.16|243.62|241.74|242.99|241.11|415
1739322600000|2025-02-12 01:10:00|243.03|241.15|242.28|240.4|243.04|241.16|242.17|240.29|379
1739322900000|2025-02-12 01:15:00|242.27|240.39|242.08|240.2|242.62|240.74|241.88|240|429
1739323200000|2025-02-12 01:20:00|242.1|240.22|241.86|239.98|242.54|240.66|241.61|239.73|415
1739323500000|2025-02-12 01:25:00|241.85|239.97|242.16|240.28|242.33|240.45|241.7|239.82|430
1739323800000|2025-02-12 01:30:00|242.18|240.3|242.15|240.27|242.28|240.4|241.47|239.59|501
1739324100000|2025-02-12 01:35:00|242.19|240.31|242.04|240.16|242.25|240.37|241.83|239.95|480
1739324400000|2025-02-12 01:40:00|242.05|240.17|242.69|240.81|242.69|240.81|241.99|240.11|383
1739324700000|2025-02-12 01:45:00|242.72|240.84|243.29|241.41|243.32|241.44|242.57|240.69|412
1739325000000|2025-02-12 01:50:00|243.31|241.43|243.24|241.36|243.6|241.72|243.09|241.21|431
1739325300000|2025-02-12 01:55:00|243.26|241.38|243.16|241.28|243.42|241.54|242.91|241.03|350
1739325600000|2025-02-12 02:00:00|243.15|241.27|242.68|240.8|243.24|241.36|242.66|240.78|454
1739325900000|2025-02-12 02:05:00|242.7|240.82|242.74|240.86|242.8|240.92|242.08|240.2|308
1739326200000|2025-02-12 02:10:00|242.71|240.83|242.34|240.46|242.79|240.91|242.31|240.43|309
1739326500000|2025-02-12 02:15:00|242.35|240.47|242.1|240.22|242.77|240.89|242.09|240.21|398
1739326800000|2025-02-12 02:20:00|242.09|240.21|242.08|240.2|242.09|240.21|241.77|239.89|228
1739327100000|2025-02-12 02:25:00|242.06|240.18|242.04|240.16|242.36|240.48|241.95|240.07|291
1739327400000|2025-02-12 02:30:00|242.05|240.17|242.09|240.21|242.59|240.71|241.83|239.95|280
1739327700000|2025-02-12 02:35:00|242.1|240.22|242.39|240.51|242.53|240.65|242.07|240.19|279
1739328000000|2025-02-12 02:40:00|242.35|240.47|242.15|240.27|242.65|240.77|242.09|240.21|266
1739328300000|2025-02-12 02:45:00|242.13|240.25|241.47|239.59|242.29|240.41|241.11|239.23|376
1739328600000|2025-02-12 02:50:00|241.5|239.62|241.27|239.39|241.65|239.77|241.22|239.34|271
1739328900000|2025-02-12 02:55:00|241.29|239.41|240.78|238.9|241.39|239.51|240.24|238.36|401
1739329200000|2025-02-12 03:00:00|240.82|238.94|240.15|238.27|240.91|239.03|240.11|238.23|523
1739329500000|2025-02-12 03:05:00|240.14|238.26|239.73|237.85|240.44|238.56|239.23|237.35|467
1739329800000|2025-02-12 03:10:00|239.81|237.93|239.46|237.58|240.57|238.69|239.38|237.5|523
1739330100000|2025-02-12 03:15:00|239.47|237.59|239.86|237.98|240.37|238.49|239.42|237.54|504
1739330400000|2025-02-12 03:20:00|239.89|238.01|240.52|238.64|240.76|238.88|239.81|237.93|490
1739330700000|2025-02-12 03:25:00|240.55|238.67|240.95|239.07|241.04|239.16|240.53|238.65|462
1739331000000|2025-02-12 03:30:00|240.94|239.06|240.55|238.67|240.99|239.11|240.23|238.35|591
1739331300000|2025-02-12 03:35:00|240.53|238.65|240.98|239.1|241.13|239.25|240.47|238.59|482
1739331600000|2025-02-12 03:40:00|240.95|239.07|240.7|238.82|240.98|239.1|240.68|238.8|353
1739331900000|2025-02-12 03:45:00|240.73|238.85|240.45|238.57|240.79|238.91|239.94|238.06|505
1739332200000|2025-02-12 03:50:00|240.46|238.58|240.12|238.24|240.49|238.61|239.77|237.89|533
1739332500000|2025-02-12 03:55:00|240.11|238.23|239.77|237.89|240.34|238.46|239.48|237.6|474
1739332800000|2025-02-12 04:00:00|239.75|237.87|240.42|238.54|240.49|238.61|239.18|237.3|659
1739333100000|2025-02-12 04:05:00|240.41|238.53|240.5|238.62|240.81|238.93|239.87|237.99|541
1739333400000|2025-02-12 04:10:00|240.49|238.61|240.64|238.76|240.66|238.78|240.19|238.31|537
1739333700000|2025-02-12 04:15:00|240.63|238.75|240.03|238.15|241.07|239.19|239.93|238.05|542
1739334000000|2025-02-12 04:20:00|240.1|238.22|240.3|238.42|240.69|238.81|239.96|238.08|577
1739334300000|2025-02-12 04:25:00|240.31|238.43|239.88|238|240.38|238.5|239.46|237.58|512
1739334600000|2025-02-12 04:30:00|239.85|237.97|239.3|237.42|240.04|238.16|239.23|237.35|607
1739334900000|2025-02-12 04:35:00|239.29|237.41|239.52|237.64|239.72|237.84|239.03|237.15|612
1739335200000|2025-02-12 04:40:00|239.51|237.63|239.93|238.05|240.07|238.19|239.46|237.58|436
1739335500000|2025-02-12 04:45:00|239.96|238.08|240.62|238.74|240.96|239.08|239.94|238.06|448
1739335800000|2025-02-12 04:50:00|240.6|238.72|240.45|238.57|241.07|239.19|240.22|238.34|519
1739336100000|2025-02-12 04:55:00|240.43|238.55|240.5|238.62|240.65|238.77|240.23|238.35|415
1739336400000|2025-02-12 05:00:00|240.58|238.7|241.07|239.19|241.09|239.21|240.06|238.18|469
1739336700000|2025-02-12 05:05:00|241.09|239.21|241.36|239.48|241.44|239.56|240.75|238.87|474
1739337000000|2025-02-12 05:10:00|241.33|239.45|241.65|239.77|241.96|240.08|241.32|239.44|452
1739337300000|2025-02-12 05:15:00|241.67|239.79|241.94|240.06|242.03|240.15|241.3|239.42|483
1739337600000|2025-02-12 05:20:00|241.95|240.07|241.72|239.84|242.08|240.2|241.68|239.8|490
1739337900000|2025-02-12 05:25:00|241.69|239.81|242|240.12|242.04|240.16|241.62|239.74|385
1739338200000|2025-02-12 05:30:00|241.99|240.11|241.64|239.76|242.11|240.23|241.64|239.76|372
1739338500000|2025-02-12 05:35:00|241.65|239.77|241.53|239.65|242.02|240.14|241.26|239.38|430
1739338800000|2025-02-12 05:40:00|241.54|239.66|241.58|239.7|241.75|239.87|241.44|239.56|442
1739339100000|2025-02-12 05:45:00|241.62|239.74|241.88|240|241.93|240.05|241.45|239.57|516
1739339400000|2025-02-12 05:50:00|241.87|239.99|241.94|240.06|242.53|240.65|241.82|239.94|447
1739339700000|2025-02-12 05:55:00|241.92|240.04|241.9|240.02|242.25|240.37|241.86|239.98|367
1739340000000|2025-02-12 06:00:00|241.93|240.05|241.78|239.9|242.1|240.22|241.67|239.79|526
1739340300000|2025-02-12 06:05:00|241.77|239.89|241.51|239.63|241.87|239.99|241.4|239.52|239
1739340600000|2025-02-12 06:10:00|241.49|239.61|241.82|239.94|241.84|239.96|241.22|239.34|214
1739340900000|2025-02-12 06:15:00|241.81|239.93|241.85|239.97|242.22|240.34|241.74|239.86|313
1739341200000|2025-02-12 06:20:00|241.86|239.98|241.4|239.52|242.02|240.14|241.36|239.48|322
1739341500000|2025-02-12 06:25:00|241.38|239.5|241.25|239.37|241.38|239.5|241.19|239.31|183
1739341800000|2025-02-12 06:30:00|241.26|239.38|240.73|238.85|241.27|239.39|240.43|238.55|312
1739342100000|2025-02-12 06:35:00|240.75|238.87|240.87|238.99|241.12|239.24|240.64|238.76|224
1739342400000|2025-02-12 06:40:00|240.84|238.96|241.19|239.31|241.19|239.31|240.7|238.82|127
1739342700000|2025-02-12 06:45:00|241.21|239.33|240.83|238.95|241.33|239.45|240.6|238.72|251
1739343000000|2025-02-12 06:50:00|240.82|238.94|240.84|238.96|241.04|239.16|240.77|238.89|148
1739343300000|2025-02-12 06:55:00|240.75|238.87|240.68|238.8|240.88|239|240.36|238.48|227
1739343600000|2025-02-12 07:00:00|240.69|238.81|240.88|239|241.13|239.25|240.28|238.4|365
1739343900000|2025-02-12 07:05:00|240.87|238.99|241.32|239.44|241.47|239.59|240.65|238.77|283
1739344200000|2025-02-12 07:10:00|241.31|239.43|241.06|239.18|241.32|239.44|240.79|238.91|264
1739344500000|2025-02-12 07:15:00|241.05|239.17|241.33|240.12|241.43|240.22|240.78|238.9|314
1739344800000|2025-02-12 07:20:00|241.31|240.1|241.11|239.9|241.4|240.19|241.04|239.83|220
1739345100000|2025-02-12 07:25:00|241.12|239.91|241.65|240.44|241.87|240.66|241.09|239.88|283
1739345400000|2025-02-12 07:30:00|241.64|240.43|242.22|241.01|242.5|241.29|241.62|240.41|444
1739345700000|2025-02-12 07:35:00|242.21|241|242.17|240.96|242.26|241.05|241.96|240.75|352
1739346000000|2025-02-12 07:40:00|242.16|240.95|241.61|240.4|242.17|240.96|241.48|240.27|283
1739346300000|2025-02-12 07:45:00|241.6|240.39|241.16|239.95|241.68|240.47|241.08|239.87|267
1739346600000|2025-02-12 07:50:00|241.15|239.94|240.96|239.75|241.17|239.96|240.94|239.73|272
1739346900000|2025-02-12 07:55:00|240.95|239.74|241.36|240.15|241.54|240.33|240.95|239.74|285
1739347200000|2025-02-12 08:00:00|241.38|240.17|241.76|240.55|241.86|240.65|241.16|239.95|285
1739347500000|2025-02-12 08:05:00|241.75|240.54|242.6|241.39|242.6|241.39|241.75|240.54|307
1739347800000|2025-02-12 08:10:00|242.56|241.35|242.14|240.93|242.66|241.45|242.1|240.89|228
1739348100000|2025-02-12 08:15:00|242.12|240.91|241.9|240.69|242.51|241.3|241.9|240.69|139
1739348400000|2025-02-12 08:20:00|241.91|240.7|242.17|240.96|242.17|240.96|241.79|240.58|90
1739348700000|2025-02-12 08:25:00|242.19|240.98|242.16|240.95|242.25|241.04|241.82|240.61|97
1739349000000|2025-02-12 08:30:00|242.14|240.93|242.42|241.21|242.71|241.5|242.09|240.88|201
1739349300000|2025-02-12 08:35:00|242.44|241.23|242.34|241.13|242.89|241.68|242.34|241.13|209
1739349600000|2025-02-12 08:40:00|242.32|241.11|242.51|241.3|242.65|241.44|242.11|240.9|337
1739349900000|2025-02-12 08:45:00|242.53|241.32|242.84|241.63|242.84|241.63|242.32|241.11|197
1739350200000|2025-02-12 08:50:00|242.85|241.64|242.73|241.52|243.18|241.97|242.62|241.41|350
1739350500000|2025-02-12 08:55:00|242.74|241.53|242.53|241.32|242.84|241.63|242.16|240.95|205
1739350800000|2025-02-12 09:00:00|242.54|241.33|242.2|240.99|242.67|241.46|241.96|240.75|201
1739351100000|2025-02-12 09:05:00|242.21|241|241.61|240.4|242.31|241.1|241.53|240.32|177
1739351400000|2025-02-12 09:10:00|241.6|240.39|241.61|240.4|241.73|240.52|241.56|240.35|176
1739351700000|2025-02-12 09:15:00|241.53|240.32|241.65|240.44|241.79|240.58|241.49|240.28|171
1739352000000|2025-02-12 09:20:00|241.57|240.36|241.49|240.28|241.57|240.36|241.22|240.01|228
1739352300000|2025-02-12 09:25:00|241.5|240.29|241.62|240.41|241.66|240.45|241.2|239.99|284
1739352600000|2025-02-12 09:30:00|241.64|240.43|241.76|240.55|241.79|240.58|241.26|240.05|292
1739352900000|2025-02-12 09:35:00|241.77|240.56|241.95|240.74|242.2|240.99|241.71|240.5|270
1739353200000|2025-02-12 09:40:00|241.96|240.75|242.26|241.05|242.29|241.08|241.88|240.67|87
1739353500000|2025-02-12 09:45:00|242.27|241.06|241.9|240.69|242.3|241.09|241.89|240.68|123
1739353800000|2025-02-12 09:50:00|241.89|240.68|242.32|241.11|242.37|241.16|241.88|240.67|135
1739354100000|2025-02-12 09:55:00|242.33|241.12|242.64|241.43|242.95|241.74|242.3|241.09|169
1739354400000|2025-02-12 10:00:00|242.63|241.42|242.51|241.3|242.85|241.64|242.42|241.21|197
1739354700000|2025-02-12 10:05:00|242.5|241.29|242.15|240.94|242.58|241.37|242.03|240.82|122
1739355000000|2025-02-12 10:10:00|242.16|240.95|242.13|240.92|242.18|240.97|242.05|240.84|108
1739355300000|2025-02-12 10:15:00|242.05|240.84|241.83|240.62|242.13|240.92|241.59|240.38|117
1739355600000|2025-02-12 10:20:00|241.82|240.61|241.55|240.34|241.92|240.71|241.55|240.34|123
1739355900000|2025-02-12 10:25:00|241.57|240.36|241.45|240.24|241.87|240.66|241.45|240.24|251
1739356200000|2025-02-12 10:30:00|241.46|240.25|242.1|240.89|242.25|241.04|241.45|240.24|275
1739356500000|2025-02-12 10:35:00|242.11|240.9|242.09|240.88|242.18|240.97|241.85|240.64|163
1739356800000|2025-02-12 10:40:00|242.1|240.89|241.63|240.42|242.13|240.92|241.63|240.42|77
1739357100000|2025-02-12 10:45:00|241.62|240.41|241.11|239.9|241.8|240.59|241.07|239.86|247
1739357400000|2025-02-12 10:50:00|241.1|239.89|240.91|239.7|241.11|239.9|240.65|239.44|187
1739357700000|2025-02-12 10:55:00|240.85|239.64|241.29|240.08|241.29|240.08|240.82|239.61|387
1739358000000|2025-02-12 11:00:00|241.28|240.07|242.12|240.91|242.16|240.95|241.27|240.06|372
1739358300000|2025-02-12 11:05:00|242.1|240.89|242.24|241.03|242.24|241.03|241.44|240.23|228
1739358600000|2025-02-12 11:10:00|242.22|241.01|241.9|240.69|242.27|241.06|241.87|240.66|282
1739358900000|2025-02-12 11:15:00|241.91|240.7|242.15|240.94|242.27|241.06|241.85|240.64|215
1739359200000|2025-02-12 11:20:00|242.18|240.97|242.33|241.12|242.57|241.36|242.18|240.97|278
1739359500000|2025-02-12 11:25:00|242.34|241.13|242.25|241.04|242.69|241.48|242.25|241.04|129
1739359800000|2025-02-12 11:30:00|242.23|241.02|242.3|241.09|242.3|241.09|242.09|240.88|97
1739360100000|2025-02-12 11:35:00|242.31|241.1|242.52|241.31|242.56|241.35|242.13|240.92|98
1739360400000|2025-02-12 11:40:00|242.54|241.33|243.03|241.82|243.23|242.02|242.49|241.28|131
1739360700000|2025-02-12 11:45:00|243.02|241.81|243|241.79|243.88|242.67|242.97|241.76|231
1739361000000|2025-02-12 11:50:00|242.99|241.78|242.62|241.41|243.03|241.82|242.61|241.4|213
1739361300000|2025-02-12 11:55:00|242.64|241.43|242.67|241.46|242.89|241.68|242.49|241.28|184
1739361600000|2025-02-12 12:00:00|242.68|241.47|243.23|242.02|243.37|242.16|242.68|241.47|179
1739361900000|2025-02-12 12:05:00|243.22|242.01|244.08|242.87|244.27|243.06|243.05|241.84|221
1739362200000|2025-02-12 12:10:00|244.21|243|244.08|242.87|244.36|243.15|243.81|242.6|184
1739362500000|2025-02-12 12:15:00|244.07|242.86|244.4|243.19|244.61|243.4|243.93|242.72|204
1739362800000|2025-02-12 12:20:00|244.39|243.18|244.52|243.31|245.17|243.96|244.37|243.16|270
1739363100000|2025-02-12 12:25:00|244.5|243.29|243.98|242.77|244.55|243.34|243.93|242.72|174
1739363400000|2025-02-12 12:30:00|243.99|242.78|243.59|242.38|244.08|242.87|243.43|242.22|260
1739363700000|2025-02-12 12:35:00|243.6|242.39|243.14|241.93|243.71|242.5|242.88|241.67|270
1739364000000|2025-02-12 12:40:00|243.15|241.94|243.81|242.6|243.99|242.78|243.15|241.94|283
1739364300000|2025-02-12 12:45:00|243.8|242.59|243.81|242.6|243.96|242.75|243.73|242.52|164
1739364600000|2025-02-12 12:50:00|243.8|242.59|243.53|242.32|243.81|242.6|243.24|242.03|223
1739364900000|2025-02-12 12:55:00|243.54|242.33|242.75|241.54|243.55|242.34|242.73|241.52|117
1739365200000|2025-02-12 13:00:00|242.74|241.53|242.41|241.2|242.88|241.67|242.35|241.14|421
1739365500000|2025-02-12 13:05:00|242.37|241.16|242.11|240.9|242.83|241.62|242.09|240.88|247
1739365800000|2025-02-12 13:10:00|242.15|240.94|242.82|241.61|242.9|241.69|242.12|240.91|289
1739366100000|2025-02-12 13:15:00|242.81|241.6|244.27|243.06|244.33|243.12|242.81|241.6|393
1739366400000|2025-02-12 13:20:00|244.26|243.05|245.17|243.96|245.84|244.63|244.26|243.05|552
1739366700000|2025-02-12 13:25:00|245.22|244.01|245.36|244.15|245.82|244.61|244.68|243.47|627
1739367000000|2025-02-12 13:30:00|245.35|244.14|237.04|235.83|245.54|244.33|235.96|234.75|1071
1739367300000|2025-02-12 13:35:00|237.01|235.8|235.32|234.11|237.41|236.2|234.07|232.86|1042
1739367600000|2025-02-12 13:40:00|235.31|234.1|238.58|237.37|239.31|238.1|234.96|233.75|942
1739367900000|2025-02-12 13:45:00|238.77|237.56|239.51|238.3|240.79|239.58|237.96|236.75|749
1739368200000|2025-02-12 13:50:00|239.54|238.33|239.26|238.05|239.98|238.77|238.21|237|748
1739368500000|2025-02-12 13:55:00|239.28|238.07|239.46|238.25|240.57|239.36|239.28|238.07|584
1739368800000|2025-02-12 14:00:00|239.47|238.26|239.42|238.21|239.58|238.37|237.52|236.31|683
1739369100000|2025-02-12 14:05:00|239.43|238.22|238.73|237.52|239.7|238.49|238.27|237.06|546
1739369400000|2025-02-12 14:10:00|238.77|237.56|238.22|237.01|238.93|237.72|237.74|236.53|441
1739369700000|2025-02-12 14:15:00|238.18|236.97|237.91|236.7|238.85|237.64|237.77|236.56|435
1739370000000|2025-02-12 14:20:00|237.92|236.71|237.45|236.24|238.32|237.11|236.88|235.67|541
1739370300000|2025-02-12 14:25:00|237.48|236.27|236.2|234.99|237.67|236.46|236.15|234.94|496
1739370600000|2025-02-12 14:30:00|236.21|235|237.79|236.58|238.75|237.54|234.77|233.56|826
1739370900000|2025-02-12 14:35:00|237.78|236.57|238.7|237.49|239.74|238.53|237.77|236.56|746
1739371200000|2025-02-12 14:40:00|238.57|237.36|239.35|238.14|239.73|238.52|238.35|237.14|645
1739371500000|2025-02-12 14:45:00|239.32|238.11|239.36|238.15|239.71|238.5|238.78|237.57|583
1739371800000|2025-02-12 14:50:00|239.33|238.12|238.81|237.6|239.4|238.19|238.16|236.95|599
1739372100000|2025-02-12 14:55:00|238.86|237.65|239.99|238.78|240.24|239.03|238.78|237.57|676
1739372400000|2025-02-12 15:00:00|239.98|238.77|239.52|238.31|240.35|239.14|238.91|237.7|708
1739372700000|2025-02-12 15:05:00|239.53|238.32|238.98|237.77|239.53|238.32|238.34|237.13|737
1739373000000|2025-02-12 15:10:00|239.06|237.85|238.41|237.2|239.18|237.97|237.31|236.1|648
1739373300000|2025-02-12 15:15:00|238.39|237.18|239.86|238.65|239.96|238.75|237.85|236.64|622
1739373600000|2025-02-12 15:20:00|239.87|238.66|241.38|240.17|241.41|240.2|239.15|237.94|606
1739373900000|2025-02-12 15:25:00|241.43|240.22|240.85|239.64|241.95|240.74|240.53|239.32|629
1739374200000|2025-02-12 15:30:00|240.87|239.66|241.48|240.27|242.03|240.82|240.87|239.66|648
1739374500000|2025-02-12 15:35:00|241.43|240.22|241.23|240.02|242.04|240.83|241.1|239.89|566
1739374800000|2025-02-12 15:40:00|241.22|240.01|240.73|239.52|241.27|240.06|240.49|239.28|447
1739375100000|2025-02-12 15:45:00|240.76|239.55|240.52|239.31|240.99|239.78|239.96|238.75|436
1739375400000|2025-02-12 15:50:00|240.54|239.33|240.96|239.75|241.24|240.03|240.54|239.33|399
1739375700000|2025-02-12 15:55:00|240.95|239.74|240.62|239.41|241|239.79|240.46|239.25|372
1739376000000|2025-02-12 16:00:00|240.63|239.42|240.63|239.42|240.95|239.74|239.99|238.78|477
1739376300000|2025-02-12 16:05:00|240.62|239.41|239.59|238.38|240.72|239.51|239.35|238.14|457
1739376600000|2025-02-12 16:10:00|239.61|238.4|239.42|238.21|239.63|238.42|238.89|237.68|418
1739376900000|2025-02-12 16:15:00|239.43|238.22|239.66|238.45|239.95|238.74|239.03|237.82|472
1739377200000|2025-02-12 16:20:00|239.67|238.46|239.54|238.33|240.17|238.96|239.31|238.1|395
1739377500000|2025-02-12 16:25:00|239.56|238.35|239.45|238.24|239.56|238.35|238.59|237.38|414
1739377800000|2025-02-12 16:30:00|239.47|238.26|239.61|238.4|240.06|238.85|239.42|238.21|461
1739378100000|2025-02-12 16:35:00|239.6|238.39|240.23|239.02|240.41|239.2|239.42|238.21|381
1739378400000|2025-02-12 16:40:00|240.19|238.98|241.21|240|241.21|240|240.15|238.94|458
1739378700000|2025-02-12 16:45:00|241.22|240.01|241.21|240|241.36|240.15|240.54|239.33|459
1739379000000|2025-02-12 16:50:00|241.23|240.02|242.8|241.59|242.87|241.66|241.21|240|543
1739379300000|2025-02-12 16:55:00|242.81|241.6|243.44|242.23|244.5|243.29|242.78|241.57|625
1739379600000|2025-02-12 17:00:00|243.48|242.27|244.98|243.77|245.13|243.92|243.24|242.03|648
1739379900000|2025-02-12 17:05:00|245|243.79|244.07|242.86|245.23|244.02|243.92|242.71|620
1739380200000|2025-02-12 17:10:00|244.18|242.97|244.74|243.53|245.12|243.91|244.15|242.94|611
1739380500000|2025-02-12 17:15:00|244.72|243.51|244.29|243.08|244.95|243.74|243.86|242.65|431
1739380800000|2025-02-12 17:20:00|244.27|243.06|244.67|243.46|244.75|243.54|244.2|242.99|268
1739381100000|2025-02-12 17:25:00|244.68|243.47|246.18|244.97|246.3|245.09|244.66|243.45|339
1739381400000|2025-02-12 17:30:00|246.17|244.96|245.7|244.49|246.49|245.28|245.52|244.31|482
1739381700000|2025-02-12 17:35:00|245.71|244.5|245.56|244.35|246.01|244.8|245.4|244.19|402
1739382000000|2025-02-12 17:40:00|245.58|244.37|245.72|244.51|246.18|244.97|245.52|244.31|272
1739382300000|2025-02-12 17:45:00|245.73|244.52|246.78|245.57|246.78|245.57|245.69|244.48|336
1739382600000|2025-02-12 17:50:00|246.76|245.55|246.51|245.3|247.24|246.03|246.15|244.94|335
1739382900000|2025-02-12 17:55:00|246.52|245.31|245.93|244.72|246.52|245.31|245.73|244.52|249
1739383200000|2025-02-12 18:00:00|245.95|244.74|244.73|243.52|246.15|244.94|244.68|243.47|323
1739383500000|2025-02-12 18:05:00|244.75|243.54|244.3|243.09|245.07|243.86|244.03|242.82|396
1739383800000|2025-02-12 18:10:00|244.32|243.11|244.79|243.58|244.85|243.64|244.24|243.03|484
1739384100000|2025-02-12 18:15:00|244.86|243.65|244.41|243.2|245.1|243.89|244.28|243.07|273
1739384400000|2025-02-12 18:20:00|244.42|243.21|244.1|242.89|244.57|243.36|244.02|242.81|314
1739384700000|2025-02-12 18:25:00|244.09|242.88|243.99|242.78|244.47|243.26|243.53|242.32|402
1739385000000|2025-02-12 18:30:00|243.98|242.77|244.03|242.82|244.23|243.02|243.58|242.37|367
1739385300000|2025-02-12 18:35:00|244.04|242.83|245.25|244.04|245.38|244.17|243.93|242.72|362
1739385600000|2025-02-12 18:40:00|245.23|244.02|244.98|243.77|245.42|244.21|244.93|243.72|198
1739385900000|2025-02-12 18:45:00|245.03|243.82|245.14|243.93|245.42|244.21|245.02|243.81|408
1739386200000|2025-02-12 18:50:00|245.13|243.92|245.42|244.21|245.5|244.29|245.01|243.8|164
1739386500000|2025-02-12 18:55:00|245.4|244.19|245.56|244.35|245.7|244.49|245.29|244.08|220
1739386800000|2025-02-12 19:00:00|245.55|244.34|244.84|243.63|245.78|244.57|244.77|243.56|230
1739387100000|2025-02-12 19:05:00|244.86|243.65|244.17|242.96|244.86|243.65|244.09|242.88|224
1739387400000|2025-02-12 19:10:00|244.18|242.97|244.35|243.14|244.42|243.21|243.58|242.37|343
1739387700000|2025-02-12 19:15:00|244.36|243.15|244.51|243.3|244.71|243.5|244.15|242.94|218
1739388000000|2025-02-12 19:20:00|244.43|243.22|244.91|243.7|245.23|244.02|244.42|243.21|288
1739388300000|2025-02-12 19:25:00|244.88|243.67|244.84|243.63|245.04|243.83|244.49|243.28|208
1739388600000|2025-02-12 19:30:00|244.85|243.64|244.85|243.64|245.08|243.87|244.58|243.37|190
1739388900000|2025-02-12 19:35:00|244.86|243.65|244.89|243.68|245.05|243.84|244.36|243.15|217
1739389200000|2025-02-12 19:40:00|244.92|243.71|244.81|243.6|244.96|243.75|244.44|243.23|161
1739389500000|2025-02-12 19:45:00|244.79|243.58|245.57|244.36|245.59|244.38|244.73|243.52|207
1739389800000|2025-02-12 19:50:00|245.55|244.34|245.45|244.24|245.55|244.34|245.18|243.97|159
1739390100000|2025-02-12 19:55:00|245.48|244.27|245.42|244.21|245.68|244.47|245.3|244.09|228
1739390400000|2025-02-12 20:00:00|245.43|244.22|244.92|243.71|245.49|244.28|244.86|243.65|227
1739390700000|2025-02-12 20:05:00|244.89|243.68|245.18|243.97|245.26|244.05|244.72|243.51|158
1739391000000|2025-02-12 20:10:00|245.17|243.96|246.31|245.1|246.4|245.19|245.17|243.96|280
1739391300000|2025-02-12 20:15:00|246.24|245.03|246.75|245.54|246.76|245.55|245.67|244.46|309
1739391600000|2025-02-12 20:20:00|246.76|245.55|246.99|245.78|247.12|245.91|246.76|245.55|240
1739391900000|2025-02-12 20:25:00|246.98|245.77|247.24|246.03|247.51|246.3|246.93|245.72|264
1739392200000|2025-02-12 20:30:00|247.22|246.01|246.44|245.23|247.31|246.1|246.37|245.16|449
1739392500000|2025-02-12 20:35:00|246.42|245.21|245.89|244.68|246.63|245.42|245.81|244.6|405
1739392800000|2025-02-12 20:40:00|245.96|244.75|245.89|244.68|246.23|245.02|245.62|244.41|402
1739393100000|2025-02-12 20:45:00|245.87|244.66|245.81|244.6|246.16|244.95|245.81|244.6|399
1739393400000|2025-02-12 20:50:00|245.82|244.61|245.8|244.59|246.18|244.97|245.63|244.42|454
1739393700000|2025-02-12 20:55:00|245.83|244.62|246.15|244.94|246.17|244.96|245.61|244.4|354
1739394000000|2025-02-12 21:00:00|246.14|244.93|245.34|244.13|246.15|244.94|245.2|243.99|331
1739394300000|2025-02-12 21:05:00|245.32|244.11|245.87|244.66|245.9|244.69|245.26|244.05|250
1739394600000|2025-02-12 21:10:00|245.88|244.67|246.7|245.49|246.8|245.59|245.83|244.62|256
1739394900000|2025-02-12 21:15:00|246.73|245.52|246.47|245.26|247.12|245.91|246.41|245.2|230
1739395200000|2025-02-12 21:20:00|246.44|245.23|246.3|245.09|246.47|245.26|245.93|244.72|63
1739395500000|2025-02-12 21:25:00|246.29|245.08|245.98|244.77|246.32|245.11|245.91|244.7|145
1739395800000|2025-02-12 21:30:00|246|244.79|246.31|245.1|246.35|245.14|246|244.79|152
1739396100000|2025-02-12 21:35:00|246.32|245.11|246.64|245.43|246.64|245.43|246.22|245.01|198
1739396400000|2025-02-12 21:40:00|246.65|245.44|247.27|246.06|247.39|246.18|246.63|245.42|189
1739396700000|2025-02-12 21:45:00|247.26|246.05|246.91|245.7|247.57|246.36|246.85|245.64|241
1739397000000|2025-02-12 21:50:00|246.92|245.71|246.6|245.39|246.92|245.71|246.53|245.32|296
1739397300000|2025-02-12 21:55:00|246.53|245.32|246.6|245.39|246.83|245.62|246.52|245.31|397
1739397600000|2025-02-12 22:00:00|246.61|245.4|246.84|245.63|247.12|245.91|246.6|245.39|473
1739397900000|2025-02-12 22:05:00|246.83|245.62|246.54|245.33|247|245.79|246.46|245.25|425
1739398200000|2025-02-12 22:10:00|246.53|245.32|246.32|245.11|246.67|245.46|246.24|245.03|279
1739398500000|2025-02-12 22:15:00|246.31|245.1|247.01|245.8|247.01|245.8|246.06|244.85|413
1739398800000|2025-02-12 22:20:00|247.06|245.85|248.65|247.44|248.69|247.48|247.06|245.85|632
1739399100000|2025-02-12 22:25:00|248.66|247.45|249.79|248.58|250.25|249.04|248.56|247.35|619
1739399400000|2025-02-12 22:30:00|249.78|248.57|248.55|247.34|249.78|248.57|248.43|247.22|599
1739399700000|2025-02-12 22:35:00|248.54|247.33|249.53|248.32|249.98|248.77|248.42|247.21|569
1739400000000|2025-02-12 22:40:00|249.54|248.33|248.55|247.34|249.65|248.44|248.47|247.26|377
1739400300000|2025-02-12 22:45:00|248.56|247.35|248.15|246.94|249.4|248.19|247.78|246.57|431
1739400600000|2025-02-12 22:50:00|248.14|246.93|248.32|247.11|248.56|247.35|247.84|246.63|431
1739400900000|2025-02-12 22:55:00|248.31|247.1|248.26|247.05|249.03|247.82|247.97|246.76|567
1739401200000|2025-02-12 23:00:00|248.23|247.02|248.52|247.31|248.81|247.6|248.16|246.95|734
1739401500000|2025-02-12 23:05:00|248.5|247.29|248.35|247.14|248.5|247.29|247.94|246.73|540
1739401800000|2025-02-12 23:10:00|248.33|247.12|248.21|247|248.54|247.33|248.11|246.9|481
1739402100000|2025-02-12 23:15:00|248.2|246.99|247.76|246.55|248.21|247|247.66|246.45|406
1739402400000|2025-02-12 23:20:00|247.77|246.56|247.21|246|247.83|246.62|247.2|245.99|393
1739402700000|2025-02-12 23:25:00|247.2|245.99|247.27|246.06|247.4|246.19|246.98|245.77|411
1739403000000|2025-02-12 23:30:00|247.28|246.07|247.64|246.43|247.64|246.43|246.95|245.74|440
1739403300000|2025-02-12 23:35:00|247.63|246.42|247.56|246.35|248.13|246.92|247.47|246.26|302
1739403600000|2025-02-12 23:40:00|247.55|246.34|247.61|246.4|247.62|246.41|247.31|246.1|213
1739403900000|2025-02-12 23:45:00|247.6|246.39|247.68|246.47|247.71|246.5|247.34|246.13|372
1739404200000|2025-02-12 23:50:00|247.66|246.45|247.78|246.57|247.79|246.58|247.35|246.14|318
1739404500000|2025-02-12 23:55:00|247.77|246.56|247.95|246.74|248.04|246.83|247.77|246.56|398
1739404800000|2025-02-13 00:00:00|247.96|246.75|247.14|245.93|248.22|247.01|246.93|245.72|390
1739405100000|2025-02-13 00:05:00|247.15|245.94|247.33|246.12|247.4|246.19|247.06|245.85|316
1739405400000|2025-02-13 00:10:00|247.32|246.11|246.5|245.29|247.32|246.11|246.41|245.2|254
1739405700000|2025-02-13 00:15:00|246.51|245.3|246.9|245.69|247.17|245.96|246.51|245.3|252
1739406000000|2025-02-13 00:20:00|246.91|245.7|246.45|245.24|247.06|245.85|246.35|245.14|332
1739406300000|2025-02-13 00:25:00|246.44|245.23|247|245.79|247.13|245.92|246.44|245.23|289
1739406600000|2025-02-13 00:30:00|246.99|245.78|247.15|245.94|247.26|246.05|246.67|245.46|301
1739406900000|2025-02-13 00:35:00|247.16|245.95|246.94|245.73|247.31|246.1|246.93|245.72|363
1739407200000|2025-02-13 00:40:00|246.92|245.71|246.56|245.35|247.08|245.87|246.56|245.35|260
1739407500000|2025-02-13 00:45:00|246.57|245.36|245.98|244.77|246.75|245.54|245.94|244.73|379
1739407800000|2025-02-13 00:50:00|246|244.79|246.27|245.06|246.42|245.21|245.93|244.72|357
1739408100000|2025-02-13 00:55:00|246.28|245.07|246.76|245.55|246.76|245.55|246.26|245.05|184
1739408400000|2025-02-13 01:00:00|246.75|245.54|246.61|245.4|246.93|245.72|246.5|245.29|353
1739408700000|2025-02-13 01:05:00|246.6|245.39|247.21|246|247.21|246|246.49|245.28|188
1739409000000|2025-02-13 01:10:00|247.2|245.99|247.46|246.25|247.61|246.4|247.18|245.97|264
1739409300000|2025-02-13 01:15:00|247.45|246.24|247.36|246.15|247.51|246.3|247.2|245.99|344
1739409600000|2025-02-13 01:20:00|247.35|246.14|247.74|246.53|247.82|246.61|247.09|245.88|332
1739409900000|2025-02-13 01:25:00|247.76|246.55|247.6|246.39|247.76|246.55|247.36|246.15|285
1739410200000|2025-02-13 01:30:00|247.59|246.38|247.42|246.21|247.75|246.54|247.06|245.85|366
1739410500000|2025-02-13 01:35:00|247.44|246.23|247.47|246.26|247.57|246.36|247.1|245.89|239
1739410800000|2025-02-13 01:40:00|247.46|246.25|247.73|246.52|247.78|246.57|247.24|246.03|224
1739411100000|2025-02-13 01:45:00|247.71|246.5|248.59|247.38|248.79|247.58|247.71|246.5|485
1739411400000|2025-02-13 01:50:00|248.57|247.36|248.77|247.56|248.82|247.61|248.34|247.13|499
1739411700000|2025-02-13 01:55:00|248.76|247.55|248.63|247.42|248.82|247.61|248.46|247.25|451
1739412000000|2025-02-13 02:00:00|248.62|247.41|248.22|247.01|248.65|247.44|247.76|246.55|423
1739412300000|2025-02-13 02:05:00|248.21|247|247.67|246.46|248.22|247.01|247.67|246.46|466
1739412600000|2025-02-13 02:10:00|247.68|246.47|247.71|246.5|247.86|246.65|247.47|246.26|460
1739412900000|2025-02-13 02:15:00|247.64|246.43|247.77|246.56|248|246.79|247.55|246.34|506
1739413200000|2025-02-13 02:20:00|247.76|246.55|247.63|246.42|247.78|246.57|247.32|246.11|524
1739413500000|2025-02-13 02:25:00|247.62|246.41|247.51|246.3|247.72|246.51|247.43|246.22|398
1739413800000|2025-02-13 02:30:00|247.49|246.28|247.9|246.69|247.91|246.7|247.31|246.1|333
1739414100000|2025-02-13 02:35:00|247.91|246.7|248.06|246.85|248.07|246.86|247.79|246.58|276
1739414400000|2025-02-13 02:40:00|248.05|246.84|247.96|246.75|248.21|247|247.86|246.65|274
1739414700000|2025-02-13 02:45:00|247.95|246.74|247.85|246.64|247.95|246.74|247.64|246.43|373
1739415000000|2025-02-13 02:50:00|247.86|246.65|247.34|246.13|247.87|246.66|247.2|245.99|411
1739415300000|2025-02-13 02:55:00|247.36|246.15|247.77|246.56|247.77|246.56|247.36|246.15|260
1739415600000|2025-02-13 03:00:00|247.84|246.63|247.7|246.49|248|246.79|247.53|246.32|229
1739415900000|2025-02-13 03:05:00|247.71|246.5|247.67|246.46|248.02|246.81|247.65|246.44|276
1739416200000|2025-02-13 03:10:00|247.68|246.47|248.2|246.99|248.2|246.99|247.65|246.44|275
1739416500000|2025-02-13 03:15:00|248.22|247.01|247.88|246.67|248.24|247.03|247.88|246.67|400
1739416800000|2025-02-13 03:20:00|247.89|246.68|247.93|246.72|248.44|247.23|247.74|246.53|484
1739417100000|2025-02-13 03:25:00|247.86|246.65|247.74|246.53|247.94|246.73|247.44|246.23|542
1739417400000|2025-02-13 03:30:00|247.75|246.54|247.64|246.43|247.86|246.65|247.57|246.36|551
1739417700000|2025-02-13 03:35:00|247.67|246.46|247.76|246.55|247.83|246.62|247.49|246.28|534
1739418000000|2025-02-13 03:40:00|247.79|246.58|248.19|246.98|248.34|247.13|247.79|246.58|375
1739418300000|2025-02-13 03:45:00|248.18|246.97|248.34|247.13|248.56|247.35|248.07|246.86|518
1739418600000|2025-02-13 03:50:00|248.36|247.15|248.66|247.45|248.84|247.63|248.36|247.15|412
1739418900000|2025-02-13 03:55:00|248.67|247.46|248.86|247.65|248.91|247.7|248.56|247.35|514
1739419200000|2025-02-13 04:00:00|248.85|247.64|248.68|247.47|249|247.79|248.52|247.31|601
1739419500000|2025-02-13 04:05:00|248.65|247.44|248.94|247.73|249.1|247.89|248.37|247.16|475
1739419800000|2025-02-13 04:10:00|248.95|247.74|249.1|247.89|249.17|247.96|248.89|247.68|277
1739420100000|2025-02-13 04:15:00|249.09|247.88|248.87|247.66|249.1|247.89|248.6|247.39|596
1739420400000|2025-02-13 04:20:00|248.88|247.67|248.56|247.35|248.88|247.67|248.33|247.12|565
1739420700000|2025-02-13 04:25:00|248.48|247.27|248.4|247.19|248.75|247.54|248.35|247.14|534
1739421000000|2025-02-13 04:30:00|248.42|247.21|248.2|246.99|248.5|247.29|248.01|246.8|667
1739421300000|2025-02-13 04:35:00|248.17|246.96|248.31|247.1|248.52|247.31|248.05|246.84|639
1739421600000|2025-02-13 04:40:00|248.32|247.11|248.67|247.46|248.78|247.57|248.14|246.93|464
1739421900000|2025-02-13 04:45:00|248.69|247.48|248.41|247.2|248.81|247.6|248.08|246.87|603
1739422200000|2025-02-13 04:50:00|248.42|247.21|247.81|246.6|248.47|247.26|247.76|246.55|748
1739422500000|2025-02-13 04:55:00|247.83|246.62|247.86|246.65|247.96|246.75|247.22|246.01|527
1739422800000|2025-02-13 05:00:00|247.85|246.64|247.14|245.93|247.94|246.73|246.99|245.78|613
1739423100000|2025-02-13 05:05:00|247.12|245.91|246.94|245.73|247.16|245.95|246.42|245.21|632
1739423400000|2025-02-13 05:10:00|246.93|245.72|247.53|246.32|247.58|246.37|246.78|245.57|571
1739423700000|2025-02-13 05:15:00|247.52|246.31|247.5|246.29|247.56|246.35|247.12|245.91|686
1739424000000|2025-02-13 05:20:00|247.51|246.3|247.79|246.58|247.86|246.65|247.39|246.18|534
1739424300000|2025-02-13 05:25:00|247.82|246.61|247.55|246.34|247.82|246.61|247.46|246.25|417
1739424600000|2025-02-13 05:30:00|247.51|246.3|247.61|246.4|247.68|246.47|247.23|246.02|461
1739424900000|2025-02-13 05:35:00|247.62|246.41|247.52|246.31|247.82|246.61|247.39|246.18|419
1739425200000|2025-02-13 05:40:00|247.49|246.28|247.49|246.28|247.56|246.35|247.29|246.08|495
1739425500000|2025-02-13 05:45:00|247.51|246.3|247.78|246.57|247.88|246.67|247.35|246.14|439
1739425800000|2025-02-13 05:50:00|247.77|246.56|247.73|246.52|247.79|246.58|247.52|246.31|397
1739426100000|2025-02-13 05:55:00|247.75|246.54|247.52|246.31|247.77|246.56|247.21|246|402
1739426400000|2025-02-13 06:00:00|247.53|246.32|247.61|246.4|247.88|246.67|247.34|246.13|495
1739426700000|2025-02-13 06:05:00|247.6|246.39|247|245.79|247.62|246.41|246.88|245.67|545
1739427000000|2025-02-13 06:10:00|247.01|245.8|247.22|246.01|247.47|246.26|246.69|245.48|558
1739427300000|2025-02-13 06:15:00|247.24|246.03|246.62|245.41|247.36|246.15|246.61|245.4|519
1739427600000|2025-02-13 06:20:00|246.61|245.4|246.56|245.35|246.88|245.67|246.54|245.33|460
1739427900000|2025-02-13 06:25:00|246.55|245.34|246.34|245.13|246.8|245.59|246.16|244.95|462
1739428200000|2025-02-13 06:30:00|246.32|245.11|245.71|244.5|246.35|245.14|245.55|244.34|521
1739428500000|2025-02-13 06:35:00|245.74|244.53|245.59|244.38|245.76|244.55|245.19|243.98|677
1739428800000|2025-02-13 06:40:00|245.58|244.37|245.76|244.55|245.89|244.68|245.52|244.31|390
1739429100000|2025-02-13 06:45:00|245.75|244.54|244.03|242.82|245.75|244.54|243.96|242.75|671
1739429400000|2025-02-13 06:50:00|244.04|242.83|244.62|243.41|244.82|243.61|243.97|242.76|552
1739429700000|2025-02-13 06:55:00|244.61|243.4|244.47|243.26|244.7|243.49|244.25|243.04|603
1739430000000|2025-02-13 07:00:00|244.46|243.25|244.39|243.18|244.46|243.25|243.43|242.22|529
1739430300000|2025-02-13 07:05:00|244.36|243.15|245.11|243.9|245.18|243.97|244.15|242.94|490
1739430600000|2025-02-13 07:10:00|245.1|243.89|244.65|243.44|245.12|243.91|244.62|243.41|332
1739430900000|2025-02-13 07:15:00|244.67|243.46|244.33|243.12|244.77|243.56|244|242.79|438
1739431200000|2025-02-13 07:20:00|244.36|243.15|244.56|243.35|244.87|243.66|244.17|242.96|417
1739431500000|2025-02-13 07:25:00|244.55|243.34|244.18|242.97|244.56|243.35|243.96|242.75|456
1739431800000|2025-02-13 07:30:00|244.2|242.99|244.27|243.06|244.66|243.45|244.16|242.95|436
1739432100000|2025-02-13 07:35:00|244.28|243.07|245.13|243.92|245.19|243.98|243.77|242.56|496
1739432400000|2025-02-13 07:40:00|245.11|243.9|245.16|243.95|245.33|244.12|245|243.79|398
1739432700000|2025-02-13 07:45:00|245.2|243.99|245.48|244.27|245.54|244.33|244.99|243.78|411
1739433000000|2025-02-13 07:50:00|245.43|244.22|244.9|243.69|245.49|244.28|244.88|243.67|320
1739433300000|2025-02-13 07:55:00|244.88|243.67|244.72|243.51|244.95|243.74|244.61|243.4|333
1739433600000|2025-02-13 08:00:00|244.73|243.52|245.19|243.98|245.31|244.1|244.46|243.25|418
1739433900000|2025-02-13 08:05:00|245.2|243.99|245.15|243.94|245.33|244.12|245.05|243.84|404
1739434200000|2025-02-13 08:10:00|245.14|243.93|244.69|243.48|245.16|243.95|244.65|243.44|377
1739434500000|2025-02-13 08:15:00|244.67|243.46|244.54|243.33|244.89|243.68|243.55|242.34|539
1739434800000|2025-02-13 08:20:00|244.55|243.34|244.06|242.85|244.63|243.42|243.74|242.53|313
1739435100000|2025-02-13 08:25:00|244.04|242.83|244.44|243.23|244.54|243.33|243.9|242.69|364
1739435400000|2025-02-13 08:30:00|244.46|243.25|244.39|243.18|244.59|243.38|244.21|243|261
1739435700000|2025-02-13 08:35:00|244.42|243.21|243.91|242.7|244.64|243.43|243.89|242.68|255
1739436000000|2025-02-13 08:40:00|243.92|242.71|243.81|242.6|244.06|242.85|243.42|242.21|234
1739436300000|2025-02-13 08:45:00|243.82|242.61|243.3|242.09|244.06|242.85|242.97|241.76|455
1739436600000|2025-02-13 08:50:00|243.31|242.1|243.61|242.4|244.06|242.85|243.17|241.96|282
1739436900000|2025-02-13 08:55:00|243.64|242.43|243.68|242.47|243.8|242.59|243.32|242.11|224
1739437200000|2025-02-13 09:00:00|243.67|242.46|244.62|243.41|244.62|243.41|243.05|241.84|341
1739437500000|2025-02-13 09:05:00|244.6|243.39|244.61|243.4|244.88|243.67|244.29|243.08|259
1739437800000|2025-02-13 09:10:00|244.59|243.38|244.34|243.13|245.02|243.81|244.29|243.08|284
1739438100000|2025-02-13 09:15:00|244.37|243.16|245|243.79|245.01|243.8|244.37|243.16|279
1739438400000|2025-02-13 09:20:00|245.01|243.8|244.84|243.63|245.02|243.81|244.59|243.38|370
1739438700000|2025-02-13 09:25:00|244.82|243.61|244.81|243.6|245.01|243.8|244.75|243.54|191
1739439000000|2025-02-13 09:30:00|244.8|243.59|245.36|244.15|245.47|244.26|244.65|243.44|215
1739439300000|2025-02-13 09:35:00|245.41|244.2|245.69|244.48|246|244.79|245.37|244.16|337
1739439600000|2025-02-13 09:40:00|245.67|244.46|245.58|244.37|245.86|244.65|245.52|244.31|382
1739439900000|2025-02-13 09:45:00|245.57|244.36|245.28|244.07|245.65|244.44|245.13|243.92|275
1739440200000|2025-02-13 09:50:00|245.29|244.08|245.46|244.25|245.57|244.36|245.28|244.07|266
1739440500000|2025-02-13 09:55:00|245.44|244.23|245.77|244.56|245.86|244.65|245.33|244.12|154
1739440800000|2025-02-13 10:00:00|245.84|244.63|245.56|244.35|245.84|244.63|245.43|244.22|262
1739441100000|2025-02-13 10:05:00|245.54|244.33|245.43|244.22|245.6|244.39|245.25|244.04|146
1739441400000|2025-02-13 10:10:00|245.44|244.23|246.07|244.86|246.39|245.18|245.36|244.15|281
1739441700000|2025-02-13 10:15:00|246.06|244.85|246.02|244.81|246.25|245.04|245.84|244.63|270
1739442000000|2025-02-13 10:20:00|246.03|244.82|245.72|244.51|246.12|244.91|245.59|244.38|199
1739442300000|2025-02-13 10:25:00|245.74|244.53|245.76|244.55|245.76|244.55|245.41|244.2|170
1739442600000|2025-02-13 10:30:00|245.74|244.53|245.61|244.4|245.8|244.59|245.5|244.29|264
1739442900000|2025-02-13 10:35:00|245.6|244.39|245.56|244.35|245.62|244.41|245.17|243.96|241
1739443200000|2025-02-13 10:40:00|245.57|244.36|246.01|244.8|246.13|244.92|245.56|244.35|399
1739443500000|2025-02-13 10:45:00|246.03|244.82|245.52|244.31|246.04|244.83|245.22|244.01|335
1739443800000|2025-02-13 10:50:00|245.51|244.3|245.35|244.14|245.51|244.3|245.26|244.05|186
1739444100000|2025-02-13 10:55:00|245.34|244.13|245.28|244.07|245.4|244.19|245.15|243.94|175
1739444400000|2025-02-13 11:00:00|245.29|244.08|245.26|244.05|245.69|244.48|244.92|243.71|377
1739444700000|2025-02-13 11:05:00|245.24|244.03|245.62|244.41|245.62|244.41|245.15|243.94|375
1739445000000|2025-02-13 11:10:00|245.61|244.4|245.6|244.39|245.69|244.48|245.44|244.23|303
1739445300000|2025-02-13 11:15:00|245.66|244.45|245.01|243.8|245.66|244.45|244.99|243.78|390
1739445600000|2025-02-13 11:20:00|245|243.79|245.22|244.01|245.28|244.07|245|243.79|300
1739445900000|2025-02-13 11:25:00|245.23|244.02|244.9|243.69|245.47|244.26|244.88|243.67|452
1739446200000|2025-02-13 11:30:00|244.88|243.67|244.21|243|244.91|243.7|243.61|242.4|531
1739446500000|2025-02-13 11:35:00|244.27|243.06|244.6|243.39|244.79|243.58|244.19|242.98|438
1739446800000|2025-02-13 11:40:00|244.61|243.4|245|243.79|245.08|243.87|244.36|243.15|353
1739447100000|2025-02-13 11:45:00|245.01|243.8|244.75|243.54|245.34|244.13|244.55|243.34|624
1739447400000|2025-02-13 11:50:00|244.73|243.52|244.71|243.5|244.84|243.63|243.85|242.64|474
1739447700000|2025-02-13 11:55:00|244.72|243.51|245.04|243.83|245.08|243.87|244.4|243.19|379
1739448000000|2025-02-13 12:00:00|245.05|243.84|245.94|244.73|246.01|244.8|244.53|243.32|517
1739448300000|2025-02-13 12:05:00|245.95|244.74|247.23|246.02|247.23|246.02|245.65|244.44|555
1739448600000|2025-02-13 12:10:00|247.22|246.01|246.33|245.12|247.69|246.48|246.32|245.11|531
1739448900000|2025-02-13 12:15:00|246.37|245.16|245.72|244.51|246.93|245.72|245.55|244.34|492
1739449200000|2025-02-13 12:20:00|245.71|244.5|245.73|244.52|246.29|245.08|245.47|244.26|545
1739449500000|2025-02-13 12:25:00|245.71|244.5|245.35|244.14|246.05|244.84|245.35|244.14|442
1739449800000|2025-02-13 12:30:00|245.38|244.17|245.7|244.49|245.8|244.59|245.09|243.88|538
1739450100000|2025-02-13 12:35:00|245.69|244.48|246.14|244.93|246.15|244.94|245.52|244.31|521
1739450400000|2025-02-13 12:40:00|246.15|244.94|245.39|244.18|246.19|244.98|245.32|244.11|386
1739450700000|2025-02-13 12:45:00|245.38|244.17|244.6|243.39|245.39|244.18|244.41|243.2|422
1739451000000|2025-02-13 12:50:00|244.61|243.4|244.8|243.59|244.9|243.69|244.49|243.28|478
1739451300000|2025-02-13 12:55:00|244.7|243.49|244.2|242.99|244.8|243.59|243.73|242.52|438
1739451600000|2025-02-13 13:00:00|244.21|243|243.61|242.4|244.28|243.07|243.41|242.2|588
1739451900000|2025-02-13 13:05:00|243.52|242.31|244.54|243.33|244.59|243.38|243.37|242.16|599
1739452200000|2025-02-13 13:10:00|244.56|243.35|244.17|242.96|244.56|243.35|244.13|242.92|453
1739452500000|2025-02-13 13:15:00|244.18|242.97|244.63|243.42|244.66|243.45|243.63|242.42|661
1739452800000|2025-02-13 13:20:00|244.64|243.43|244.68|243.47|244.98|243.77|244.41|243.2|412
1739453100000|2025-02-13 13:25:00|244.69|243.48|244.07|242.86|244.78|243.57|243.99|242.78|548
1739453400000|2025-02-13 13:30:00|244.09|242.88|246.09|244.88|246.9|245.69|244.08|242.87|959
1739453700000|2025-02-13 13:35:00|246.1|244.89|245.97|244.76|246.53|245.32|245.64|244.43|784
1739454000000|2025-02-13 13:40:00|245.95|244.74|245.39|244.18|246.31|245.1|245.37|244.16|652
1739454300000|2025-02-13 13:45:00|245.38|244.17|245.32|244.11|245.62|244.41|244.6|243.39|712
1739454600000|2025-02-13 13:50:00|245.28|244.07|245.89|244.68|246.15|244.94|244.99|243.78|597
1739454900000|2025-02-13 13:55:00|245.88|244.67|245.55|244.34|246.06|244.85|245.47|244.26|467
1739455200000|2025-02-13 14:00:00|245.54|244.33|245.38|244.17|245.54|244.33|244.87|243.66|721
1739455500000|2025-02-13 14:05:00|245.37|244.16|244.12|242.91|245.67|244.46|244.05|242.84|632
1739455800000|2025-02-13 14:10:00|244.09|242.88|244.35|243.14|244.53|243.32|243.51|242.3|547
1739456100000|2025-02-13 14:15:00|244.33|243.12|244.1|242.89|244.38|243.17|243.41|242.2|621
1739456400000|2025-02-13 14:20:00|244.08|242.87|244.95|243.74|244.97|243.76|243.96|242.75|464
1739456700000|2025-02-13 14:25:00|244.9|243.69|244.84|243.63|244.99|243.78|244.69|243.48|539
1739457000000|2025-02-13 14:30:00|244.86|243.65|244.74|243.53|245.56|244.35|244.7|243.49|643
1739457300000|2025-02-13 14:35:00|244.78|243.57|242.89|241.68|244.79|243.58|242.31|241.1|707
1739457600000|2025-02-13 14:40:00|242.93|241.72|244.2|242.99|244.31|243.1|242.9|241.69|600
1739457900000|2025-02-13 14:45:00|244.19|242.98|244.04|242.83|244.53|243.32|243.77|242.56|630
1739458200000|2025-02-13 14:50:00|244.06|242.85|243.88|242.67|244.07|242.86|243.71|242.5|585
1739458500000|2025-02-13 14:55:00|243.86|242.65|243.9|242.69|244.22|243.01|243.72|242.51|549
1739458800000|2025-02-13 15:00:00|243.8|242.59|243.14|241.93|244.34|243.13|243.11|241.9|628
1739459100000|2025-02-13 15:05:00|243.13|241.92|243.31|242.1|243.53|242.32|242.35|241.14|603
1739459400000|2025-02-13 15:10:00|243.32|242.11|244.02|242.81|244.2|242.99|243.07|241.86|564
1739459700000|2025-02-13 15:15:00|244.08|242.87|245.18|243.97|245.48|244.27|244.06|242.85|565
1739460000000|2025-02-13 15:20:00|245.17|243.96|245.53|244.32|246.14|244.93|245.14|243.93|499
1739460300000|2025-02-13 15:25:00|245.52|244.31|244.84|243.63|245.57|244.36|244.69|243.48|591
1739460600000|2025-02-13 15:30:00|244.83|243.62|245.27|244.06|245.31|244.1|244.49|243.28|548
1739460900000|2025-02-13 15:35:00|245.28|244.07|245.73|244.52|245.73|244.52|244.89|243.68|522
1739461200000|2025-02-13 15:40:00|245.72|244.51|246.31|245.1|246.31|245.1|245.47|244.26|424
1739461500000|2025-02-13 15:45:00|246.34|245.13|246.33|245.12|246.38|245.17|245.8|244.59|596
1739461800000|2025-02-13 15:50:00|246.34|245.13|245.42|244.21|246.39|245.18|245.17|243.96|495
1739462100000|2025-02-13 15:55:00|245.43|244.22|245.42|244.21|245.51|244.3|244.94|243.73|520
1739462400000|2025-02-13 16:00:00|245.41|244.2|244.75|243.54|245.41|244.2|244.66|243.45|635
1739462700000|2025-02-13 16:05:00|244.73|243.52|244.77|243.56|245.33|244.12|244.51|243.3|573
1739463000000|2025-02-13 16:10:00|244.78|243.57|245.15|243.94|245.54|244.33|244.59|243.38|539
1739463300000|2025-02-13 16:15:00|245.17|243.96|244.53|243.32|245.22|244.01|243.96|242.75|612
1739463600000|2025-02-13 16:20:00|244.5|243.29|243.9|242.69|244.6|243.39|243.64|242.43|547
1739463900000|2025-02-13 16:25:00|243.91|242.7|243.58|242.37|244.13|242.92|243.27|242.06|501
1739464200000|2025-02-13 16:30:00|243.57|242.36|244.04|242.83|244.36|243.15|243.09|241.88|622
1739464500000|2025-02-13 16:35:00|244.03|242.82|243.44|242.23|244.48|243.27|243.38|242.17|562
1739464800000|2025-02-13 16:40:00|243.43|242.22|243.71|242.5|243.84|242.63|243.43|242.22|476
1739465100000|2025-02-13 16:45:00|243.73|242.52|243.37|242.16|243.95|242.74|243.28|242.07|353
1739465400000|2025-02-13 16:50:00|243.36|242.15|243.31|242.1|243.75|242.54|243.25|242.04|431
1739465700000|2025-02-13 16:55:00|243.3|242.09|242.91|241.7|243.39|242.18|242.72|241.51|379
1739466000000|2025-02-13 17:00:00|242.94|241.73|243.68|242.47|243.7|242.49|242.89|241.68|380
1739466300000|2025-02-13 17:05:00|243.7|242.49|243.82|242.61|244.19|242.98|243.41|242.2|415
1739466600000|2025-02-13 17:10:00|243.83|242.62|243.98|242.77|244.21|243|243.82|242.61|385
1739466900000|2025-02-13 17:15:00|243.99|242.78|243.03|241.82|244.21|243|243.01|241.8|360
1739467200000|2025-02-13 17:20:00|243.02|241.81|243.61|242.4|243.61|242.4|242.82|241.61|379
1739467500000|2025-02-13 17:25:00|243.6|242.39|244.34|243.13|244.44|243.23|243.52|242.31|285
1739467800000|2025-02-13 17:30:00|244.33|243.12|244.37|243.16|244.42|243.21|243.93|242.72|360
1739468100000|2025-02-13 17:35:00|244.38|243.17|244.31|243.1|244.82|243.61|244.13|242.92|259
1739468400000|2025-02-13 17:40:00|244.33|243.12|244.3|243.09|244.4|243.19|244.03|242.82|294
1739468700000|2025-02-13 17:45:00|244.31|243.1|244.47|243.26|244.6|243.39|244.23|243.02|306
1739469000000|2025-02-13 17:50:00|244.48|243.27|244.18|242.97|244.59|243.38|243.97|242.76|257
1739469300000|2025-02-13 17:55:00|244.16|242.95|243.65|242.44|244.24|243.03|243.51|242.3|243
1739469600000|2025-02-13 18:00:00|243.67|242.46|243.41|242.2|244.18|242.97|243.26|242.05|349
1739469900000|2025-02-13 18:05:00|243.39|242.18|243.25|242.04|243.68|242.47|242.92|241.71|263
1739470200000|2025-02-13 18:10:00|243.26|242.05|243.32|242.11|243.35|242.14|243.09|241.88|311
1739470500000|2025-02-13 18:15:00|243.33|242.12|243.18|241.97|243.8|242.59|242.93|241.72|336
1739470800000|2025-02-13 18:20:00|243.15|241.94|244.05|242.84|244.25|243.04|243.1|241.89|374
1739471100000|2025-02-13 18:25:00|244.06|242.85|244.15|242.94|244.41|243.2|243.89|242.68|260
1739471400000|2025-02-13 18:30:00|244.14|242.93|244.58|243.37|244.58|243.37|243.97|242.76|411
1739471700000|2025-02-13 18:35:00|244.57|243.36|244.83|243.62|244.97|243.76|244.47|243.26|476
1739472000000|2025-02-13 18:40:00|244.87|243.66|244.72|243.51|244.89|243.68|244.19|242.98|502
1739472300000|2025-02-13 18:45:00|244.69|243.48|245.61|244.4|245.69|244.48|244.63|243.42|399
1739472600000|2025-02-13 18:50:00|245.63|244.42|245.59|244.38|245.66|244.45|245.06|243.85|502
1739472900000|2025-02-13 18:55:00|245.61|244.4|245.89|244.68|246.01|244.8|245.45|244.24|426
1739473200000|2025-02-13 19:00:00|245.88|244.67|247|245.79|247.02|245.81|245.88|244.67|584
1739473500000|2025-02-13 19:05:00|247.01|245.8|247.79|246.58|247.91|246.7|246.78|245.57|402
1739473800000|2025-02-13 19:10:00|247.8|246.59|247.34|246.13|247.95|246.74|247.23|246.02|386
1739474100000|2025-02-13 19:15:00|247.32|246.11|246.69|245.48|247.43|246.22|246.63|245.42|354
1739474400000|2025-02-13 19:20:00|246.7|245.49|246.56|245.35|246.81|245.6|246.26|245.05|335
1739474700000|2025-02-13 19:25:00|246.55|245.34|246.49|245.28|246.86|245.65|246|244.79|382
1739475000000|2025-02-13 19:30:00|246.5|245.29|246.35|245.14|246.57|245.36|245.43|244.22|424
1739475300000|2025-02-13 19:35:00|246.36|245.15|246.6|245.39|246.82|245.61|246.36|245.15|362
1739475600000|2025-02-13 19:40:00|246.59|245.38|246.68|245.47|246.8|245.59|246.34|245.13|412
1739475900000|2025-02-13 19:45:00|246.69|245.48|246.42|245.21|246.87|245.66|246.21|245|343
1739476200000|2025-02-13 19:50:00|246.41|245.2|246.31|245.1|246.44|245.23|246.05|244.84|333
1739476500000|2025-02-13 19:55:00|246.32|245.11|246.06|244.85|246.56|245.35|246.04|244.83|338
1739476800000|2025-02-13 20:00:00|246.08|244.87|246.79|245.58|246.83|245.62|246.02|244.81|245
1739477100000|2025-02-13 20:05:00|246.78|245.57|247.5|246.29|247.51|246.3|246.78|245.57|289
1739477400000|2025-02-13 20:10:00|247.51|246.3|247.2|245.99|247.51|246.3|247.03|245.82|190
1739477700000|2025-02-13 20:15:00|247.21|246|247.64|246.43|247.79|246.58|247.1|245.89|395
1739478000000|2025-02-13 20:20:00|247.62|246.41|247.55|246.34|247.63|246.42|247.34|246.13|231
1739478300000|2025-02-13 20:25:00|247.54|246.33|247.71|246.5|247.75|246.54|247.47|246.26|473
1739478600000|2025-02-13 20:30:00|247.7|246.49|248.56|247.35|248.66|247.45|247.59|246.38|298
1739478900000|2025-02-13 20:35:00|248.6|247.39|248.15|246.94|248.91|247.7|248.02|246.81|409
1739479200000|2025-02-13 20:40:00|248.17|246.96|248.61|247.4|248.92|247.71|247.95|246.74|389
1739479500000|2025-02-13 20:45:00|248.63|247.42|248.21|247|248.93|247.72|248.13|246.92|418
1739479800000|2025-02-13 20:50:00|248.19|246.98|248.1|246.89|248.28|247.07|248.09|246.88|230
1739480100000|2025-02-13 20:55:00|248.11|246.9|248.36|247.15|248.44|247.23|247.96|246.75|340
1739480400000|2025-02-13 21:00:00|248.34|247.13|249.03|247.82|249.03|247.82|248.16|246.95|415
1739480700000|2025-02-13 21:05:00|249.08|247.87|249.43|248.22|249.43|248.22|248.81|247.6|354
1739481000000|2025-02-13 21:10:00|249.42|248.21|249.43|248.22|249.54|248.33|249.07|247.86|388
1739481300000|2025-02-13 21:15:00|249.44|248.23|250.25|249.04|250.27|249.06|249.42|248.21|219
1739481600000|2025-02-13 21:20:00|250.26|249.05|251.81|250.6|251.81|250.6|250.18|248.97|334
1739481900000|2025-02-13 21:25:00|251.79|250.58|250|248.79|252.17|250.96|249.95|248.74|260
1739482200000|2025-02-13 21:30:00|249.99|248.78|250.77|249.56|251.86|250.65|249.83|248.62|553
1739482500000|2025-02-13 21:35:00|250.74|249.53|252.01|250.8|252.41|251.2|250.73|249.52|500
1739482800000|2025-02-13 21:40:00|252.03|250.82|252.59|251.38|252.59|251.38|251.42|250.21|532
1739483100000|2025-02-13 21:45:00|252.6|251.39|252.62|251.41|253.41|252.2|252.34|251.13|456
1739483400000|2025-02-13 21:50:00|252.64|251.43|251.19|249.98|252.64|251.43|251.07|249.86|469
1739483700000|2025-02-13 21:55:00|251.2|249.99|250.8|249.59|251.64|250.43|250.61|249.4|487
1739484000000|2025-02-13 22:00:00|250.77|249.56|251.33|250.12|251.43|250.22|250.38|249.17|638
1739484300000|2025-02-13 22:05:00|251.32|250.11|254.08|252.87|254.46|253.25|250.65|249.44|758
1739484600000|2025-02-13 22:10:00|254.09|252.88|254.61|253.4|257.36|256.15|254.08|252.87|953
1739484900000|2025-02-13 22:15:00|254.66|253.45|256.21|255|256.25|255.04|253.51|252.3|861
1739485200000|2025-02-13 22:20:00|256.22|255.01|260.26|259.05|261.23|260.02|256.21|255|868
1739485500000|2025-02-13 22:25:00|260.25|259.04|259.4|258.19|260.9|259.69|258.45|257.24|889
1739485800000|2025-02-13 22:30:00|259.39|258.18|256.3|255.09|259.65|258.44|256.25|255.04|702
1739486100000|2025-02-13 22:35:00|256.32|255.11|255.78|254.57|257.1|255.89|254.35|253.14|694
1739486400000|2025-02-13 22:40:00|255.77|254.56|256.06|254.85|256.49|255.28|255.39|254.18|544
1739486700000|2025-02-13 22:45:00|256.05|254.84|254.65|253.44|256.06|254.85|254.41|253.2|548
1739487000000|2025-02-13 22:50:00|254.66|253.45|254.03|252.82|255.36|254.15|253.32|252.11|600
1739487300000|2025-02-13 22:55:00|254.02|252.81|253.38|252.17|254.03|252.82|252.76|251.55|519
1739487600000|2025-02-13 23:00:00|253.4|252.19|253.37|252.16|254.03|252.82|252.78|251.57|526
1739487900000|2025-02-13 23:05:00|253.38|252.17|252.36|251.15|253.48|252.27|251.62|250.41|565
1739488200000|2025-02-13 23:10:00|252.38|251.17|251.64|250.43|252.48|251.27|251.47|250.26|549
1739488500000|2025-02-13 23:15:00|251.65|250.44|252.5|251.29|253.04|251.83|251.65|250.44|527
1739488800000|2025-02-13 23:20:00|252.47|251.26|253.06|251.85|253.46|252.25|251.97|250.76|432
1739489100000|2025-02-13 23:25:00|253.05|251.84|253.01|251.8|253.44|252.23|252.84|251.63|335
1739489400000|2025-02-13 23:30:00|253.02|251.81|253.82|252.61|254|252.79|252.98|251.77|366
1739489700000|2025-02-13 23:35:00|253.8|252.59|254.39|253.18|254.43|253.22|253.78|252.57|354
1739490000000|2025-02-13 23:40:00|254.37|253.16|255.18|253.97|255.24|254.03|254.28|253.07|485
1739490300000|2025-02-13 23:45:00|255.22|254.01|256.02|254.81|256.12|254.91|255.14|253.93|523
1739490600000|2025-02-13 23:50:00|256.04|254.83|255.6|254.39|256.52|255.31|254.91|253.7|507
1739490900000|2025-02-13 23:55:00|255.59|254.38|256.65|255.44|257.23|256.02|255.56|254.35|644
1739491200000|2025-02-14 00:00:00|256.66|255.45|254.93|253.72|257.51|256.3|254.89|253.68|723
1739491500000|2025-02-14 00:05:00|254.95|253.74|257.41|256.2|257.46|256.25|254.53|253.32|612
1739491800000|2025-02-14 00:10:00|257.44|256.23|257.98|256.77|258.28|257.07|255.86|254.65|668
1739492100000|2025-02-14 00:15:00|257.94|256.73|257.48|256.27|258.39|257.18|257.08|255.87|661
1739492400000|2025-02-14 00:20:00|257.49|256.28|257.65|256.44|258.4|257.19|257.44|256.23|546
1739492700000|2025-02-14 00:25:00|257.64|256.43|256.99|255.78|257.88|256.67|256.81|255.6|604
1739493000000|2025-02-14 00:30:00|256.98|255.77|258.06|256.85|258.34|257.13|256.98|255.77|665
1739493300000|2025-02-14 00:35:00|258.05|256.84|257.01|255.8|258.06|256.85|257.01|255.8|511
1739493600000|2025-02-14 00:40:00|257|255.79|257.13|255.92|257.73|256.52|256.7|255.49|481
1739493900000|2025-02-14 00:45:00|257.11|255.9|255.7|254.49|257.22|256.01|255.7|254.49|586
1739494200000|2025-02-14 00:50:00|255.69|254.48|256.14|254.93|256.52|255.31|255.16|253.95|532
1739494500000|2025-02-14 00:55:00|256.15|254.94|256.65|255.44|257|255.79|255.83|254.62|547
1739494800000|2025-02-14 01:00:00|256.64|255.43|256.22|255.01|257.28|256.07|255.92|254.71|631
1739495100000|2025-02-14 01:05:00|256.21|255|255.19|253.98|256.35|255.14|255.02|253.81|483
1739495400000|2025-02-14 01:10:00|255.22|254.01|255.17|253.96|255.64|254.43|254.68|253.47|505
1739495700000|2025-02-14 01:15:00|255.12|253.91|254.52|253.31|255.12|253.91|254.37|253.16|529
1739496000000|2025-02-14 01:20:00|254.51|253.3|254.79|253.58|255.04|253.83|254.51|253.3|476
1739496300000|2025-02-14 01:25:00|254.8|253.59|255.14|253.93|255.52|254.31|254.75|253.54|451
1739496600000|2025-02-14 01:30:00|255.17|253.96|254.02|252.81|255.51|254.3|253.95|252.74|484
1739496900000|2025-02-14 01:35:00|254.04|252.83|254.23|253.02|254.35|253.14|253.77|252.56|411
1739497200000|2025-02-14 01:40:00|254.22|253.01|254.27|253.06|254.6|253.39|254|252.79|475
1739497500000|2025-02-14 01:45:00|254.3|253.09|254.55|253.34|254.81|253.6|253.9|252.69|532
1739497800000|2025-02-14 01:50:00|254.54|253.33|255.19|253.98|255.23|254.02|254.12|252.91|477
1739498100000|2025-02-14 01:55:00|255.21|254|255.28|254.07|255.58|254.37|254.72|253.51|368
1739498400000|2025-02-14 02:00:00|255.33|254.12|255.73|254.52|255.89|254.68|255.32|254.11|367
1739498700000|2025-02-14 02:05:00|255.77|254.56|256.25|255.04|256.37|255.16|255.69|254.48|459
1739499000000|2025-02-14 02:10:00|256.32|255.11|256.18|254.97|256.8|255.59|256.13|254.92|423
1739499300000|2025-02-14 02:15:00|256.19|254.98|255.97|254.76|256.25|255.04|255.39|254.18|300
1739499600000|2025-02-14 02:20:00|255.94|254.73|255.72|254.51|256.49|255.28|255.72|254.51|294
1739499900000|2025-02-14 02:25:00|255.76|254.55|255.43|254.22|255.76|254.55|255.27|254.06|401
1739500200000|2025-02-14 02:30:00|255.44|254.23|255.56|254.35|256.03|254.82|255.35|254.14|463
1739500500000|2025-02-14 02:35:00|255.55|254.34|256.11|254.9|256.15|254.94|255.53|254.32|408
1739500800000|2025-02-14 02:40:00|256.12|254.91|256.3|255.09|256.62|255.41|255.97|254.76|320
1739501100000|2025-02-14 02:45:00|256.31|255.1|256.81|255.6|256.98|255.77|256.29|255.08|443
1739501400000|2025-02-14 02:50:00|256.8|255.59|256.61|255.4|257.36|256.15|256.61|255.4|430
1739501700000|2025-02-14 02:55:00|256.6|255.39|256.07|254.86|256.61|255.4|255.85|254.64|348
1739502000000|2025-02-14 03:00:00|256.06|254.85|256.53|255.32|256.83|255.62|256.04|254.83|472
1739502300000|2025-02-14 03:05:00|256.56|255.35|256.85|255.64|257.04|255.83|256.18|254.97|518
1739502600000|2025-02-14 03:10:00|256.87|255.66|257.81|256.6|257.83|256.62|256.87|255.66|387
1739502900000|2025-02-14 03:15:00|257.83|256.62|257.04|255.83|257.88|256.67|256.93|255.72|375
1739503200000|2025-02-14 03:20:00|257.08|255.87|257.2|255.99|257.34|256.13|256.39|255.18|375
1739503500000|2025-02-14 03:25:00|257.21|256|257.26|256.05|257.61|256.4|257.19|255.98|310
1739503800000|2025-02-14 03:30:00|257.25|256.04|257.43|256.22|257.69|256.48|256.93|255.72|384
1739504100000|2025-02-14 03:35:00|257.42|256.21|258.22|257.01|258.28|257.07|257.41|256.2|430
1739504400000|2025-02-14 03:40:00|258.2|256.99|258.37|257.16|258.96|257.75|258.16|256.95|507
1739504700000|2025-02-14 03:45:00|258.39|257.18|259.39|258.18|259.54|258.33|258.31|257.1|542
1739505000000|2025-02-14 03:50:00|259.4|258.19|258.97|257.76|259.82|258.61|258.96|257.75|524
1739505300000|2025-02-14 03:55:00|258.96|257.75|259.95|258.74|259.95|258.74|258.96|257.75|539
1739505600000|2025-02-14 04:00:00|260.02|258.81|260.09|258.88|260.38|259.17|259.42|258.21|535
1739505900000|2025-02-14 04:05:00|260.1|258.89|259.18|257.97|260.28|259.07|259.14|257.93|437
1739506200000|2025-02-14 04:10:00|259.17|257.96|258.72|257.51|259.21|258|258.72|257.51|343
1739506500000|2025-02-14 04:15:00|258.68|257.47|259.06|257.85|259.15|257.94|258.51|257.3|496
1739506800000|2025-02-14 04:20:00|259.08|257.87|259.04|257.83|259.51|258.3|258.91|257.7|413
1739507100000|2025-02-14 04:25:00|259.05|257.84|259.27|258.06|259.46|258.25|258.96|257.75|418
1739507400000|2025-02-14 04:30:00|259.23|258.02|258.61|257.4|259.4|258.19|258.61|257.4|383
1739507700000|2025-02-14 04:35:00|258.6|257.39|258.68|257.47|259.54|258.33|258.6|257.39|412
1739508000000|2025-02-14 04:40:00|258.7|257.49|258.57|257.36|258.81|257.6|258.14|256.93|318
1739508300000|2025-02-14 04:45:00|258.6|257.39|257.64|256.43|258.61|257.4|257.63|256.42|321
1739508600000|2025-02-14 04:50:00|257.66|256.45|257.49|256.28|257.78|256.57|257.41|256.2|241
1739508900000|2025-02-14 04:55:00|257.46|256.25|257.61|256.4|257.73|256.52|257.15|255.94|278
1739509200000|2025-02-14 05:00:00|257.62|256.41|257.49|256.28|257.88|256.67|257.35|256.14|327
1739509500000|2025-02-14 05:05:00|257.48|256.27|258.19|256.98|258.2|256.99|257.3|256.09|319
1739509800000|2025-02-14 05:10:00|258.18|256.97|257.92|256.71|258.33|257.12|257.74|256.53|339
1739510100000|2025-02-14 05:15:00|257.95|256.74|258.71|257.5|258.75|257.54|257.95|256.74|343
1739510400000|2025-02-14 05:20:00|258.72|257.51|258.71|257.5|259.11|257.9|258.64|257.43|372
1739510700000|2025-02-14 05:25:00|258.72|257.51|258.4|257.19|258.84|257.63|258.29|257.08|312
1739511000000|2025-02-14 05:30:00|258.39|257.18|257.14|255.93|258.41|257.2|257.04|255.83|504
1739511300000|2025-02-14 05:35:00|257.13|255.92|257.38|256.17|257.84|256.63|257.1|255.89|383
1739511600000|2025-02-14 05:40:00|257.39|256.18|256.93|255.72|257.47|256.26|256.91|255.7|360
1739511900000|2025-02-14 05:45:00|256.96|255.75|256.57|255.36|256.96|255.75|256.25|255.04|417
1739512200000|2025-02-14 05:50:00|256.56|255.35|256.3|255.09|256.84|255.63|256.29|255.08|316
1739512500000|2025-02-14 05:55:00|256.29|255.08|256.43|255.22|256.62|255.41|256.13|254.92|411
1739512800000|2025-02-14 06:00:00|256.42|255.21|256.21|255|256.57|255.36|256.17|254.96|391
1739513100000|2025-02-14 06:05:00|256.2|254.99|256.11|254.9|256.97|255.76|256.09|254.88|323
1739513400000|2025-02-14 06:10:00|256.12|254.91|255.77|254.56|256.15|254.94|255.49|254.28|305
1739513700000|2025-02-14 06:15:00|255.79|254.58|255.65|254.44|256.04|254.83|255.34|254.13|286
1739514000000|2025-02-14 06:20:00|255.66|254.45|256.02|254.81|256.14|254.93|255.01|253.8|290
1739514300000|2025-02-14 06:25:00|256.01|254.8|255.58|254.37|256.04|254.83|255.44|254.23|129
1739514600000|2025-02-14 06:30:00|255.55|254.34|255.43|254.22|255.71|254.5|255.13|253.92|206
1739514900000|2025-02-14 06:35:00|255.39|254.18|254.91|253.7|255.43|254.22|254.79|253.58|198
1739515200000|2025-02-14 06:40:00|254.93|253.72|254.8|253.59|255.03|253.82|254.45|253.24|224
1739515500000|2025-02-14 06:45:00|254.78|253.57|255.26|254.05|255.27|254.06|254.58|253.37|327
1739515800000|2025-02-14 06:50:00|255.24|254.03|255.43|254.22|255.51|254.3|255.24|254.03|278
1739516100000|2025-02-14 06:55:00|255.42|254.21|256.23|255.02|256.35|255.14|255.42|254.21|372
1739516400000|2025-02-14 07:00:00|256.35|255.14|256.14|254.93|256.61|255.4|256.11|254.9|345
1739516700000|2025-02-14 07:05:00|256.16|254.95|256.74|255.53|256.79|255.58|256.13|254.92|296
1739517000000|2025-02-14 07:10:00|256.73|255.52|256.82|255.61|257.26|256.05|256.6|255.39|346
1739517300000|2025-02-14 07:15:00|256.81|255.6|256.41|255.2|256.87|255.66|256.29|255.08|244
1739517600000|2025-02-14 07:20:00|256.4|255.19|256.41|255.2|256.51|255.3|256.31|255.1|294
1739517900000|2025-02-14 07:25:00|256.4|255.19|256.51|255.3|256.53|255.32|256.06|254.85|305
1739518200000|2025-02-14 07:30:00|256.5|255.29|257.19|255.98|257.73|256.52|256.44|255.23|520
1739518500000|2025-02-14 07:35:00|257.18|255.97|257.28|256.07|257.44|256.23|256.94|255.73|368
1739518800000|2025-02-14 07:40:00|257.26|256.05|258.16|256.95|258.22|257.01|257.21|256|374
1739519100000|2025-02-14 07:45:00|258.15|256.94|258.09|256.88|258.22|257.01|257.82|256.61|374
1739519400000|2025-02-14 07:50:00|258.1|256.89|258.7|257.49|258.8|257.59|258|256.79|309
1739519700000|2025-02-14 07:55:00|258.71|257.5|259.52|258.31|259.83|258.62|258.55|257.34|340
1739520000000|2025-02-14 08:00:00|259.51|258.3|261.82|260.61|261.95|260.74|259.47|258.26|517
1739520300000|2025-02-14 08:05:00|261.8|260.59|262.6|261.39|263.44|262.23|261.8|260.59|490
1739520600000|2025-02-14 08:10:00|262.61|261.4|262.09|260.88|262.7|261.49|261.6|260.39|574
1739520900000|2025-02-14 08:15:00|262.06|260.85|264.39|263.18|264.57|263.36|261.9|260.69|604
1739521200000|2025-02-14 08:20:00|264.38|263.17|267.88|266.67|268.52|267.31|264.29|263.08|663
1739521500000|2025-02-14 08:25:00|267.89|266.68|272.36|271.15|274.42|273.21|267.86|266.65|866
1739521800000|2025-02-14 08:30:00|272.34|271.13|268.16|266.95|272.34|271.13|267.97|266.76|855
1739522100000|2025-02-14 08:35:00|268.15|266.94|268.9|267.69|269.64|268.43|267.92|266.71|770
1739522400000|2025-02-14 08:40:00|268.91|267.7|270.11|268.9|271.19|269.98|268.9|267.69|686
1739522700000|2025-02-14 08:45:00|270.12|268.91|268.73|267.52|270.9|269.69|268.66|267.45|759
1739523000000|2025-02-14 08:50:00|268.72|267.51|269.13|267.92|269.67|268.46|268.68|267.47|676
1739523300000|2025-02-14 08:55:00|269.12|267.91|270.2|268.99|270.44|269.23|268.49|267.28|587
1739523600000|2025-02-14 09:00:00|270.22|269.01|271.71|270.5|272.47|271.26|269.67|268.46|691
1739523900000|2025-02-14 09:05:00|271.72|270.51|273.98|272.77|275.53|274.32|271.7|270.49|825
1739524200000|2025-02-14 09:10:00|273.99|272.78|277.07|275.86|277.11|275.9|273.99|272.78|728
1739524500000|2025-02-14 09:15:00|277.06|275.85|274.62|273.41|278.15|276.94|274.62|273.41|781
1739524800000|2025-02-14 09:20:00|274.7|273.49|275.4|274.19|276.83|275.62|274.61|273.4|726
1739525100000|2025-02-14 09:25:00|275.39|274.18|274.52|273.31|276.53|275.32|273.63|272.42|692
1739525400000|2025-02-14 09:30:00|274.53|273.32|274.24|273.03|274.82|273.61|273.33|272.12|555
1739525700000|2025-02-14 09:35:00|274.28|273.07|273.58|272.37|274.45|273.24|273.33|272.12|614
1739526000000|2025-02-14 09:40:00|273.61|272.4|275.02|273.81|275.5|274.29|273.52|272.31|534
1739526300000|2025-02-14 09:45:00|275.04|273.83|277.35|276.14|277.36|276.15|274.51|273.3|618
1739526600000|2025-02-14 09:50:00|277.34|276.13|275.16|273.95|277.34|276.13|273.71|272.5|766
1739526900000|2025-02-14 09:55:00|275.21|274|276.25|275.04|276.62|275.41|275.2|273.99|743
1739527200000|2025-02-14 10:00:00|276.24|275.03|274.81|273.6|276.96|275.75|274.71|273.5|693
1739527500000|2025-02-14 10:05:00|274.78|273.57|274.42|273.21|275.7|274.49|274.42|273.21|582
1739527800000|2025-02-14 10:10:00|274.43|273.22|274.17|272.96|275|273.79|274.02|272.81|585
1739528100000|2025-02-14 10:15:00|274.14|272.93|275.94|274.73|275.95|274.74|274.07|272.86|514
1739528400000|2025-02-14 10:20:00|275.93|274.72|275.11|273.9|275.94|274.73|275.04|273.83|533
1739528700000|2025-02-14 10:25:00|275.14|273.93|273.59|272.38|276.07|274.86|273.37|272.16|444
1739529000000|2025-02-14 10:30:00|273.58|272.37|275.23|274.02|275.23|274.02|273.58|272.37|654
1739529300000|2025-02-14 10:35:00|275.18|273.97|274.75|273.54|275.58|274.37|274.16|272.95|561
1739529600000|2025-02-14 10:40:00|274.74|273.53|275.03|273.82|275.65|274.44|274.67|273.46|554
1739529900000|2025-02-14 10:45:00|275.02|273.81|276.08|274.87|276.25|275.04|274.8|273.59|627
1739530200000|2025-02-14 10:50:00|275.74|274.53|275.63|274.42|276.25|275.04|275.12|273.91|557
1739530500000|2025-02-14 10:55:00|275.62|274.41|274.65|273.44|276.02|274.81|274.18|272.97|560
1739530800000|2025-02-14 11:00:00|274.67|273.46|274.81|273.6|275.65|274.44|274.42|273.21|589
1739531100000|2025-02-14 11:05:00|274.82|273.61|275.15|273.94|275.73|274.52|274.82|273.61|607
1739531400000|2025-02-14 11:10:00|275.16|273.95|275.61|274.4|276.06|274.85|275.14|273.93|490
1739531700000|2025-02-14 11:15:00|275.59|274.38|278.11|276.9|279.54|278.33|275.43|274.22|659
1739532000000|2025-02-14 11:20:00|278.09|276.88|276.02|274.81|278.69|277.48|275.74|274.53|650
1739532300000|2025-02-14 11:25:00|276.03|274.82|276.21|275|278.6|277.39|275.99|274.78|626
1739532600000|2025-02-14 11:30:00|276.2|274.99|277.75|276.54|278.14|276.93|275.99|274.78|677
1739532900000|2025-02-14 11:35:00|277.74|276.53|276.44|275.23|277.92|276.71|276.33|275.12|560
1739533200000|2025-02-14 11:40:00|276.45|275.24|274.22|273.01|276.72|275.51|274.14|272.93|549
1739533500000|2025-02-14 11:45:00|274.19|272.98|273.37|272.16|274.97|273.76|273.34|272.13|593
1739533800000|2025-02-14 11:50:00|273.38|272.17|273.88|272.67|275.1|273.89|273.38|272.17|476
1739534100000|2025-02-14 11:55:00|273.87|272.66|273.87|272.66|274.26|273.05|273.37|272.16|548
1739534400000|2025-02-14 12:00:00|273.88|272.67|270.55|269.34|274.35|273.14|270.24|269.03|743
1739534700000|2025-02-14 12:05:00|270.57|269.36|271.65|270.44|271.71|270.5|270.52|269.31|624
1739535000000|2025-02-14 12:10:00|271.67|270.46|270.31|269.1|272.23|271.02|270.26|269.05|522
1739535300000|2025-02-14 12:15:00|270.3|269.09|269.17|267.96|270.91|269.7|268.87|267.66|483
1739535600000|2025-02-14 12:20:00|269.14|267.93|268.81|267.6|270.31|269.1|268.63|267.42|581
1739535900000|2025-02-14 12:25:00|268.82|267.61|270.02|268.81|270.14|268.93|268.64|267.43|636
1739536200000|2025-02-14 12:30:00|270.03|268.82|271.47|270.26|271.69|270.48|270.02|268.81|486
1739536500000|2025-02-14 12:35:00|271.54|270.33|270.93|269.72|271.62|270.41|270.62|269.41|442
1739536800000|2025-02-14 12:40:00|270.92|269.71|270.44|269.23|271.19|269.98|269.85|268.64|499
1739537100000|2025-02-14 12:45:00|270.43|269.22|270.63|269.42|271.25|270.04|269.71|268.5|525
1739537400000|2025-02-14 12:50:00|270.58|269.37|270.14|268.93|270.63|269.42|269.86|268.65|408
1739537700000|2025-02-14 12:55:00|270.13|268.92|270.57|269.36|270.75|269.54|269.75|268.54|335
1739538000000|2025-02-14 13:00:00|270.54|269.33|270.18|268.97|271.06|269.85|269.85|268.64|574
1739538300000|2025-02-14 13:05:00|270.16|268.95|270.61|269.4|270.64|269.43|269.74|268.53|525
1739538600000|2025-02-14 13:10:00|270.63|269.42|270.6|269.39|271.13|269.92|270.1|268.89|479
1739538900000|2025-02-14 13:15:00|270.62|269.41|270.82|269.61|271.19|269.98|270.34|269.13|559
1739539200000|2025-02-14 13:20:00|270.83|269.62|270.65|269.44|271|269.79|270.58|269.37|441
1739539500000|2025-02-14 13:25:00|270.64|269.43|269.31|268.1|270.66|269.45|269.1|267.89|505
1739539800000|2025-02-14 13:30:00|269.43|268.22|272.63|271.42|273.36|272.15|269.43|268.22|695
1739540100000|2025-02-14 13:35:00|272.62|271.41|272.59|271.38|272.65|271.44|271.26|270.05|683
1739540400000|2025-02-14 13:40:00|272.61|271.4|271.27|270.06|272.95|271.74|271.18|269.97|590
1739540700000|2025-02-14 13:45:00|271.25|270.04|272.59|271.38|272.77|271.56|271.19|269.98|686
1739541000000|2025-02-14 13:50:00|272.58|271.37|273.35|272.14|273.59|272.38|272.15|270.94|543
1739541300000|2025-02-14 13:55:00|273.33|272.12|272.79|271.58|273.64|272.43|272.65|271.44|558
1739541600000|2025-02-14 14:00:00|272.84|271.63|273.81|272.6|274.09|272.88|272.75|271.54|581
1739541900000|2025-02-14 14:05:00|273.84|272.63|274.21|273|275.38|274.17|273.82|272.61|595
1739542200000|2025-02-14 14:10:00|274.12|272.91|273.64|272.43|274.21|273|273.15|271.94|415
1739542500000|2025-02-14 14:15:00|273.6|272.39|273.88|272.67|274.19|272.98|273.33|272.12|424
1739542800000|2025-02-14 14:20:00|273.87|272.66|274.21|273|274.61|273.4|273.29|272.08|492
1739543100000|2025-02-14 14:25:00|274.19|272.98|273.56|272.35|274.51|273.3|273.44|272.23|549
1739543400000|2025-02-14 14:30:00|273.53|272.32|273.6|272.39|273.83|272.62|272.58|271.37|662
1739543700000|2025-02-14 14:35:00|273.61|272.4|274.85|273.64|275.62|274.41|273.59|272.38|626
1739544000000|2025-02-14 14:40:00|274.83|273.62|273.99|272.78|274.89|273.68|273.82|272.61|527
1739544300000|2025-02-14 14:45:00|274.04|272.83|274.76|273.55|275.52|274.31|273.92|272.71|671
1739544600000|2025-02-14 14:50:00|274.75|273.54|274.75|273.54|275.32|274.11|274.35|273.14|609
1739544900000|2025-02-14 14:55:00|274.76|273.55|273.61|272.4|274.76|273.55|273.27|272.06|525
1739545200000|2025-02-14 15:00:00|273.62|272.41|272.15|270.94|273.94|272.73|271.77|270.56|631
1739545500000|2025-02-14 15:05:00|272.21|271|272.99|271.78|273.94|272.73|271.79|270.58|665
1739545800000|2025-02-14 15:10:00|272.98|271.77|271.64|270.43|273.38|272.17|271.36|270.15|513
1739546100000|2025-02-14 15:15:00|271.68|270.47|270.38|269.17|271.89|270.68|270.25|269.04|626
1739546400000|2025-02-14 15:20:00|270.44|269.23|271.61|270.4|271.7|270.49|270.3|269.09|570
1739546700000|2025-02-14 15:25:00|271.63|270.42|271.71|270.5|272.14|270.93|271.36|270.15|581
1739547000000|2025-02-14 15:30:00|271.69|270.48|272.8|271.59|272.95|271.74|271.37|270.16|554
1739547300000|2025-02-14 15:35:00|272.79|271.58|273.77|272.56|273.82|272.61|272.61|271.4|515
1739547600000|2025-02-14 15:40:00|273.76|272.55|272.53|271.32|273.78|272.57|272.45|271.24|420
1739547900000|2025-02-14 15:45:00|272.43|271.22|272.02|270.81|272.55|271.34|271.67|270.46|511
1739548200000|2025-02-14 15:50:00|272.03|270.82|273.18|271.97|273.44|272.23|271.68|270.47|523
1739548500000|2025-02-14 15:55:00|273.16|271.95|273.15|271.94|273.7|272.49|272.72|271.51|667
1739548800000|2025-02-14 16:00:00|273.14|271.93|273.29|272.08|273.89|272.68|272.75|271.54|606
1739549100000|2025-02-14 16:05:00|273.31|272.1|272|270.79|273.74|272.53|271.98|270.77|496
1739549400000|2025-02-14 16:10:00|272.03|270.82|271.59|270.38|272.34|271.13|270.91|269.7|620
1739549700000|2025-02-14 16:15:00|271.6|270.39|271.21|270|271.67|270.46|270.76|269.55|634
1739550000000|2025-02-14 16:20:00|271.32|270.11|271.75|270.54|271.95|270.74|270.68|269.47|522
1739550300000|2025-02-14 16:25:00|271.73|270.52|272.38|271.17|272.74|271.53|271.58|270.37|546
1739550600000|2025-02-14 16:30:00|272.37|271.16|271.92|270.71|272.52|271.31|271.69|270.48|605
1739550900000|2025-02-14 16:35:00|271.88|270.67|271.82|270.61|271.97|270.76|271.06|269.85|557
1739551200000|2025-02-14 16:40:00|271.84|270.63|271.86|270.65|272.19|270.98|271.54|270.33|498
1739551500000|2025-02-14 16:45:00|271.87|270.66|271.85|270.64|272.12|270.91|271.04|269.83|582
1739551800000|2025-02-14 16:50:00|271.87|270.66|272.29|271.08|272.3|271.09|271.53|270.32|615
1739552100000|2025-02-14 16:55:00|272.28|271.07|274.47|273.26|274.58|273.37|272.16|270.95|648
1739552400000|2025-02-14 17:00:00|274.41|273.2|273.64|272.43|274.48|273.27|273.28|272.07|608
1739552700000|2025-02-14 17:05:00|273.62|272.41|274.22|273.01|274.29|273.08|273.16|271.95|574
1739553000000|2025-02-14 17:10:00|274.18|272.97|273.58|272.37|274.18|272.97|273.04|271.83|497
1739553300000|2025-02-14 17:15:00|273.56|272.35|273.3|272.09|274.02|272.81|273|271.79|590
1739553600000|2025-02-14 17:20:00|273.29|272.08|273.81|272.6|273.84|272.63|273.16|271.95|522
1739553900000|2025-02-14 17:25:00|273.8|272.59|273.27|272.06|273.98|272.77|273.19|271.98|473
1739554200000|2025-02-14 17:30:00|273.29|272.08|273.84|272.63|274|272.79|273.04|271.83|627
1739554500000|2025-02-14 17:35:00|273.85|272.64|274.09|272.88|274.63|273.42|273.78|272.57|529
1739554800000|2025-02-14 17:40:00|274.01|272.8|275.01|273.8|275.08|273.87|274|272.79|472
1739555100000|2025-02-14 17:45:00|275.02|273.81|276.7|275.49|276.76|275.55|274.96|273.75|612
1739555400000|2025-02-14 17:50:00|276.71|275.5|276.23|275.02|276.82|275.61|275.8|274.59|694
1739555700000|2025-02-14 17:55:00|276.25|275.04|275.25|274.04|276.56|275.35|275.25|274.04|591
1739556000000|2025-02-14 18:00:00|275.23|274.02|275.97|274.76|276.55|275.34|275.22|274.01|707
1739556300000|2025-02-14 18:05:00|275.96|274.75|275.31|274.1|276.31|275.1|275.28|274.07|573
1739556600000|2025-02-14 18:10:00|275.32|274.11|275.59|274.38|276|274.79|274.99|273.78|485
1739556900000|2025-02-14 18:15:00|275.62|274.41|275.04|273.83|275.86|274.65|274.87|273.66|482
1739557200000|2025-02-14 18:20:00|275.03|273.82|275.49|274.28|275.58|274.37|274.95|273.74|415
1739557500000|2025-02-14 18:25:00|275.48|274.27|275.14|273.93|275.57|274.36|274.92|273.71|420
1739557800000|2025-02-14 18:30:00|275.13|273.92|276.33|275.12|276.33|275.12|274.9|273.69|499
1739558100000|2025-02-14 18:35:00|276.34|275.13|275.83|274.62|277.07|275.86|275.77|274.56|591
1739558400000|2025-02-14 18:40:00|275.84|274.63|276.64|275.43|276.72|275.51|275.67|274.46|670
1739558700000|2025-02-14 18:45:00|276.66|275.45|276.64|275.43|278.18|276.97|276.62|275.41|649
1739559000000|2025-02-14 18:50:00|276.61|275.4|276.48|275.27|277.23|276.02|276.09|274.88|567
1739559300000|2025-02-14 18:55:00|276.54|275.33|276.07|274.86|276.65|275.44|276.07|274.86|513
1739559600000|2025-02-14 19:00:00|276.09|274.88|280.03|278.82|280.6|279.39|276.07|274.86|662
1739559900000|2025-02-14 19:05:00|280.05|278.84|278.74|277.53|284.12|282.91|278.07|276.86|924
1739560200000|2025-02-14 19:10:00|278.78|277.57|278.68|277.47|279.64|278.43|278.16|276.95|720
1739560500000|2025-02-14 19:15:00|278.69|277.48|280.61|279.4|280.76|279.55|277.71|276.5|682
1739560800000|2025-02-14 19:20:00|280.62|279.41|280.63|279.42|281.19|279.98|279.68|278.47|653
1739561100000|2025-02-14 19:25:00|280.59|279.38|281.93|280.72|281.98|280.77|280.1|278.89|728
1739561400000|2025-02-14 19:30:00|282.04|280.83|278.79|277.58|282.04|280.83|278.65|277.44|813
1739561700000|2025-02-14 19:35:00|278.8|277.59|280.54|279.33|280.86|279.65|278.67|277.46|683
1739562000000|2025-02-14 19:40:00|280.52|279.31|279.73|278.52|280.93|279.72|279.26|278.05|767
1739562300000|2025-02-14 19:45:00|279.74|278.53|279.28|278.07|279.76|278.55|278.5|277.29|693
1739562600000|2025-02-14 19:50:00|279.27|278.06|278.95|277.74|280.17|278.96|278|276.79|814
1739562900000|2025-02-14 19:55:00|278.93|277.72|279.4|278.19|279.47|278.26|278.18|276.97|623
1739563200000|2025-02-14 20:00:00|279.46|278.25|280.16|278.95|281.11|279.9|279|277.79|778
1739563500000|2025-02-14 20:05:00|280.15|278.94|281.01|279.8|281.07|279.86|279.99|278.78|770
1739563800000|2025-02-14 20:10:00|281.03|279.82|280.86|279.65|281.05|279.84|280|278.79|706
1739564100000|2025-02-14 20:15:00|280.91|279.7|280.98|279.77|281.78|280.57|280.54|279.33|728
1739564400000|2025-02-14 20:20:00|280.97|279.76|280.59|279.38|281.7|280.49|280.53|279.32|666
1739564700000|2025-02-14 20:25:00|280.61|279.4|279.53|278.32|280.61|279.4|279.41|278.2|698
1739565000000|2025-02-14 20:30:00|279.51|278.3|277.44|276.23|279.54|278.33|277.22|276.01|704
1739565300000|2025-02-14 20:35:00|277.45|276.24|278.44|277.23|278.56|277.35|277.33|276.12|665
1739565600000|2025-02-14 20:40:00|278.41|277.2|276.28|275.07|278.43|277.22|276.21|275|591
1739565900000|2025-02-14 20:45:00|276.31|275.1|275.23|274.02|276.7|275.49|275.23|274.02|725
1739566200000|2025-02-14 20:50:00|275.38|274.17|275.56|274.35|275.66|274.45|274.06|272.85|651
1739566500000|2025-02-14 20:55:00|275.49|274.28|275.32|274.11|275.79|274.58|274.11|272.9|673
1739566800000|2025-02-14 21:00:00|275.37|274.16|274.98|273.77|275.85|274.64|274.72|273.51|700
1739567100000|2025-02-14 21:05:00|274.99|273.78|273.8|272.59|275.07|273.86|273.6|272.39|654
1739567400000|2025-02-14 21:10:00|273.73|272.52|272.8|271.59|273.99|272.78|271.53|270.32|831
1739567700000|2025-02-14 21:15:00|272.79|271.58|273.14|271.93|273.27|272.06|271.92|270.71|754
1739568000000|2025-02-14 21:20:00|273.16|271.95|273.28|272.07|273.28|272.07|272.29|271.08|692
1739568300000|2025-02-14 21:25:00|273.32|272.11|273.18|271.97|273.84|272.63|273.07|271.86|685
1739568600000|2025-02-14 21:30:00|273.19|271.98|274.21|273|274.56|273.35|273.14|271.93|636
1739568900000|2025-02-14 21:35:00|274.2|272.99|275.56|274.35|275.92|274.71|274.17|272.96|741
1739569200000|2025-02-14 21:40:00|275.57|274.36|275.13|273.92|275.66|274.45|274.93|273.72|682
1739569500000|2025-02-14 21:45:00|275.14|273.93|275.36|274.15|275.89|274.68|275.04|273.83|682
1739569800000|2025-02-14 21:50:00|275.41|274.2|275.65|274.44|275.7|274.49|274.96|273.75|575
1739570100000|2025-02-14 21:55:00|275.66|274.45|275.16|273.95|276.57|275.36|275|273.79|430
1739606400000|2025-02-15 08:00:00|278.65|277.44|278.65|277.44|278.66|277.45|278.63|277.42|8
1739606700000|2025-02-15 08:05:00|278.67|277.46|278.61|277.4|279.42|278.21|278.46|277.25|509
1739607000000|2025-02-15 08:10:00|278.62|277.41|278.68|277.47|279.21|278|278.43|277.22|459
1739607300000|2025-02-15 08:15:00|278.67|277.46|279.73|278.52|279.74|278.53|278.53|277.32|528
1739607600000|2025-02-15 08:20:00|279.74|278.53|280.43|279.22|280.53|279.32|279.57|278.36|423
1739607900000|2025-02-15 08:25:00|280.42|279.21|279.84|278.63|280.64|279.43|279.76|278.55|565
1739608200000|2025-02-15 08:30:00|279.85|278.64|281.41|280.2|281.59|280.38|279.83|278.62|541
1739608500000|2025-02-15 08:35:00|281.4|280.19|281.05|279.84|281.49|280.28|280.85|279.64|631
1739608800000|2025-02-15 08:40:00|281.04|279.83|280.78|279.57|281.09|279.88|280.4|279.19|502
1739609100000|2025-02-15 08:45:00|280.79|279.58|280.18|278.97|280.87|279.66|280.08|278.87|439
1739609400000|2025-02-15 08:50:00|280.17|278.96|280.31|279.1|280.79|279.58|280.01|278.8|468
1739609700000|2025-02-15 08:55:00|280.32|279.11|280.56|279.35|280.81|279.6|280.24|279.03|362
1739610000000|2025-02-15 09:00:00|280.54|279.33|280.97|279.76|281.23|280.02|280.36|279.15|500
1739610300000|2025-02-15 09:05:00|280.96|279.75|280.82|279.61|281.13|279.92|280.69|279.48|474
1739610600000|2025-02-15 09:10:00|280.83|279.62|281.06|279.85|281.16|279.95|280.56|279.35|494
1739610900000|2025-02-15 09:15:00|281.05|279.84|281.33|280.12|281.88|280.67|280.74|279.53|521
1739611200000|2025-02-15 09:20:00|281.32|280.11|281.2|279.99|281.69|280.48|280.98|279.77|469
1739611500000|2025-02-15 09:25:00|281.21|280|281.01|279.8|281.32|280.11|280.53|279.32|491
1739611800000|2025-02-15 09:30:00|281.03|279.82|280.97|279.76|281.26|280.05|279.61|278.4|564
1739612100000|2025-02-15 09:35:00|280.96|279.75|280.11|278.9|280.96|279.75|279.95|278.74|534
1739612400000|2025-02-15 09:40:00|280.12|278.91|280.71|279.5|280.89|279.68|280.12|278.91|371
1739612700000|2025-02-15 09:45:00|280.73|279.52|280.27|279.06|281.07|279.86|280.25|279.04|411
1739613000000|2025-02-15 09:50:00|280.26|279.05|279.94|278.73|280.31|279.1|279.68|278.47|418
1739613300000|2025-02-15 09:55:00|279.93|278.72|279.38|278.17|279.95|278.74|279.26|278.05|426
1739613600000|2025-02-15 10:00:00|279.39|278.18|278.52|277.31|279.81|278.6|278.46|277.25|488
1739613900000|2025-02-15 10:05:00|278.55|277.34|278.89|277.68|279.54|278.33|278.45|277.24|553
1739614200000|2025-02-15 10:10:00|278.88|277.67|279.62|278.41|279.68|278.47|278.76|277.55|521
1739614500000|2025-02-15 10:15:00|279.64|278.43|279.94|278.73|280.1|278.89|279.2|277.99|556
1739614800000|2025-02-15 10:20:00|279.93|278.72|280.61|279.4|280.84|279.63|279.9|278.69|553
1739615100000|2025-02-15 10:25:00|280.63|279.42|280.65|279.44|280.84|279.63|280.1|278.89|504
1739615400000|2025-02-15 10:30:00|280.66|279.45|280.62|279.41|280.89|279.68|280.18|278.97|569
1739615700000|2025-02-15 10:35:00|280.61|279.4|280.82|279.61|280.85|279.64|279.94|278.73|531
1739616000000|2025-02-15 10:40:00|280.81|279.6|281.45|280.24|281.51|280.3|280.78|279.57|472
1739616300000|2025-02-15 10:45:00|281.46|280.25|282.12|280.91|282.4|281.19|281.21|280|586
1739616600000|2025-02-15 10:50:00|282.13|280.92|281.57|280.36|282.41|281.2|281.57|280.36|589
1739616900000|2025-02-15 10:55:00|281.59|280.38|281.36|280.15|281.9|280.69|281.36|280.15|467
1739617200000|2025-02-15 11:00:00|281.35|280.14|281.77|280.56|281.97|280.76|280.91|279.7|570
1739617500000|2025-02-15 11:05:00|281.78|280.57|281.84|280.63|282.06|280.85|281.38|280.17|438
1739617800000|2025-02-15 11:10:00|281.86|280.65|281.13|279.92|282.06|280.85|281.13|279.92|463
1739618100000|2025-02-15 11:15:00|281.09|279.88|280.6|279.39|281.33|280.12|280.56|279.35|573
1739618400000|2025-02-15 11:20:00|280.58|279.37|279.64|278.43|280.62|279.41|279.12|277.91|603
1739618700000|2025-02-15 11:25:00|279.63|278.42|280.41|279.2|280.54|279.33|279.57|278.36|564
1739619000000|2025-02-15 11:30:00|280.37|279.16|280.93|279.72|281.02|279.81|280.22|279.01|461
1739619300000|2025-02-15 11:35:00|280.92|279.71|280.03|278.82|280.99|279.78|279.57|278.36|548
1739619600000|2025-02-15 11:40:00|280.02|278.81|279.78|278.57|280.56|279.35|279.53|278.32|503
1739619900000|2025-02-15 11:45:00|279.77|278.56|279.85|278.64|280.33|279.12|278.96|277.75|513
1739620200000|2025-02-15 11:50:00|279.84|278.63|280.65|279.44|280.73|279.52|279.62|278.41|416
1739620500000|2025-02-15 11:55:00|280.66|279.45|280.37|279.16|280.7|279.49|280.09|278.88|376
1739620800000|2025-02-15 12:00:00|280.4|279.19|281.38|280.17|281.52|280.31|280.12|278.91|606
1739621100000|2025-02-15 12:05:00|281.31|280.1|281.95|280.74|282.06|280.85|281.19|279.98|595
1739621400000|2025-02-15 12:10:00|281.94|280.73|281.31|280.1|282|280.79|281|279.79|552
1739621700000|2025-02-15 12:15:00|281.32|280.11|281.66|280.45|281.74|280.53|280.82|279.61|573
1739622000000|2025-02-15 12:20:00|281.67|280.46|280.9|279.69|281.89|280.68|280.9|279.69|584
1739622300000|2025-02-15 12:25:00|280.92|279.71|281.25|280.04|281.61|280.4|280.87|279.66|435
1739622600000|2025-02-15 12:30:00|281.23|280.02|280.43|279.22|281.23|280.02|280.34|279.13|587
1739622900000|2025-02-15 12:35:00|280.44|279.23|280.74|279.53|281.11|279.9|280.15|278.94|609
1739623200000|2025-02-15 12:40:00|280.75|279.54|280.31|279.1|280.75|279.54|280.03|278.82|578
1739623500000|2025-02-15 12:45:00|280.32|279.11|280.14|278.93|280.55|279.34|279.91|278.7|661
1739623800000|2025-02-15 12:50:00|280.15|278.94|280.6|279.39|280.74|279.53|279.93|278.72|576
1739624100000|2025-02-15 12:55:00|280.59|279.38|280.5|279.29|280.67|279.46|280.44|279.23|366
1739624400000|2025-02-15 13:00:00|280.51|279.3|281.36|280.15|281.45|280.24|280.51|279.3|476
1739624700000|2025-02-15 13:05:00|281.35|280.14|281.24|280.03|281.49|280.28|281.01|279.8|504
1739625000000|2025-02-15 13:10:00|281.25|280.04|280.54|279.33|281.48|280.27|280.49|279.28|450
1739625300000|2025-02-15 13:15:00|280.57|279.36|281.54|280.33|281.57|280.36|280.53|279.32|489
1739625600000|2025-02-15 13:20:00|281.55|280.34|281.22|280.01|281.7|280.49|281.12|279.91|438
1739625900000|2025-02-15 13:25:00|281.2|279.99|281.44|280.23|281.54|280.33|281.15|279.94|416
1739626200000|2025-02-15 13:30:00|281.43|280.22|282.59|281.38|283.05|281.84|281.38|280.17|616
1739626500000|2025-02-15 13:35:00|282.57|281.36|282.3|281.09|282.73|281.52|281.85|280.64|632
1739626800000|2025-02-15 13:40:00|282.31|281.1|281.91|280.7|282.42|281.21|281.69|280.48|475
1739627100000|2025-02-15 13:45:00|281.89|280.68|281.77|280.56|282.12|280.91|281.28|280.07|583
1739627400000|2025-02-15 13:50:00|281.76|280.55|281.22|280.01|281.85|280.64|281|279.79|494
1739627700000|2025-02-15 13:55:00|281.2|279.99|281.6|280.39|281.63|280.42|280.88|279.67|497
1739628000000|2025-02-15 14:00:00|281.61|280.4|279.95|278.74|281.7|280.49|279.79|278.58|540
1739628300000|2025-02-15 14:05:00|279.93|278.72|279.75|278.54|280.13|278.92|278.83|277.62|720
1739628600000|2025-02-15 14:10:00|279.72|278.51|278.76|277.55|279.72|278.51|278.41|277.2|632
1739628900000|2025-02-15 14:15:00|278.77|277.56|277.86|276.65|279.45|278.24|277.69|276.48|708
1739629200000|2025-02-15 14:20:00|277.85|276.64|277.74|276.53|278.55|277.34|277.4|276.19|658
1739629500000|2025-02-15 14:25:00|277.75|276.54|278.71|277.5|278.71|277.5|277.53|276.32|642
1739629800000|2025-02-15 14:30:00|278.72|277.51|278.82|277.61|279.09|277.88|278.08|276.87|620
1739630100000|2025-02-15 14:35:00|278.81|277.6|277.31|276.1|278.81|277.6|276.65|275.44|789
1739630400000|2025-02-15 14:40:00|277.32|276.11|276.82|275.61|277.71|276.5|276.49|275.28|711
1739630700000|2025-02-15 14:45:00|276.81|275.6|278.17|276.96|278.3|277.09|276.79|275.58|620
1739631000000|2025-02-15 14:50:00|278.18|276.97|278.66|277.45|278.66|277.45|277.82|276.61|569
1739631300000|2025-02-15 14:55:00|278.67|277.46|279.22|278.01|279.26|278.05|278.63|277.42|425
1739631600000|2025-02-15 15:00:00|279.23|278.02|279.98|278.77|280.33|279.12|279.18|277.97|592
1739631900000|2025-02-15 15:05:00|279.97|278.76|279.98|278.77|280.41|279.2|279.55|278.34|610
1739632200000|2025-02-15 15:10:00|279.97|278.76|280.07|278.86|280.08|278.87|279.33|278.12|474
1739632500000|2025-02-15 15:15:00|280.08|278.87|280.73|279.52|280.8|279.59|279.82|278.61|546
1739632800000|2025-02-15 15:20:00|280.74|279.53|279.68|278.47|281.08|279.87|279.48|278.27|617
1739633100000|2025-02-15 15:25:00|279.69|278.48|278.72|277.51|279.86|278.65|278.55|277.34|533
1739633400000|2025-02-15 15:30:00|278.71|277.5|278.34|277.13|278.81|277.6|278.01|276.8|638
1739633700000|2025-02-15 15:35:00|278.33|277.12|279.57|278.36|279.83|278.62|278.31|277.1|628
1739634000000|2025-02-15 15:40:00|279.58|278.37|280.13|278.92|280.13|278.92|279.45|278.24|490
1739634300000|2025-02-15 15:45:00|280.14|278.93|279.06|277.85|280.16|278.95|278.83|277.62|696
1739634600000|2025-02-15 15:50:00|279.07|277.86|278.59|277.38|279.29|278.08|278.46|277.25|541
1739634900000|2025-02-15 15:55:00|278.58|277.37|278.64|277.43|279.09|277.88|278.46|277.25|532
1739635200000|2025-02-15 16:00:00|278.65|277.44|278.43|277.22|279.12|277.91|278.18|276.97|601
1739635500000|2025-02-15 16:05:00|278.42|277.21|277.29|276.08|278.78|277.57|277.2|275.99|715
1739635800000|2025-02-15 16:10:00|277.28|276.07|277.82|276.61|277.98|276.77|277|275.79|568
1739636100000|2025-02-15 16:15:00|277.85|276.64|278.66|277.45|279.22|278.01|277.84|276.63|581
1739636400000|2025-02-15 16:20:00|278.65|277.44|278.36|277.15|279|277.79|278.27|277.06|584
1739636700000|2025-02-15 16:25:00|278.37|277.16|278.11|276.9|278.47|277.26|277.6|276.39|534
1739637000000|2025-02-15 16:30:00|278.1|276.89|277.48|276.27|278.11|276.9|276.89|275.68|568
1739637300000|2025-02-15 16:35:00|277.49|276.28|277.75|276.54|277.91|276.7|277.32|276.11|560
1739637600000|2025-02-15 16:40:00|277.76|276.55|276.78|275.57|277.94|276.73|276.77|275.56|509
1739637900000|2025-02-15 16:45:00|276.75|275.54|278.68|277.47|278.68|277.47|276.59|275.38|632
1739638200000|2025-02-15 16:50:00|278.67|277.46|277.6|276.39|278.67|277.46|277.46|276.25|518
1739638500000|2025-02-15 16:55:00|277.57|276.36|277.59|276.38|277.83|276.62|277|275.79|558
1739638800000|2025-02-15 17:00:00|277.6|276.39|278.12|276.91|278.31|277.1|277.2|275.99|541
1739639100000|2025-02-15 17:05:00|278.11|276.9|277.08|275.87|278.16|276.95|276.92|275.71|486
1739639400000|2025-02-15 17:10:00|277.07|275.86|277.46|276.25|277.47|276.26|276.71|275.5|430
1739639700000|2025-02-15 17:15:00|277.45|276.24|275.76|274.55|277.54|276.33|275.66|274.45|508
1739640000000|2025-02-15 17:20:00|275.75|274.54|274.92|273.71|276.23|275.02|274.57|273.36|608
1739640300000|2025-02-15 17:25:00|274.94|273.73|275.69|274.48|275.71|274.5|274.77|273.56|481
1739640600000|2025-02-15 17:30:00|275.7|274.49|276.1|274.89|276.34|275.13|275.26|274.05|616
1739640900000|2025-02-15 17:35:00|276.09|274.88|275.35|274.14|276.09|274.88|275.23|274.02|579
1739641200000|2025-02-15 17:40:00|275.36|274.15|275.32|274.11|275.84|274.63|275.08|273.87|514
1739641500000|2025-02-15 17:45:00|275.31|274.1|275.81|274.6|276.13|274.92|275.08|273.87|590
1739641800000|2025-02-15 17:50:00|275.8|274.59|274.7|273.49|275.83|274.62|274.56|273.35|539
1739642100000|2025-02-15 17:55:00|274.71|273.5|275.49|274.28|275.49|274.28|274.7|273.49|459
1739642400000|2025-02-15 18:00:00|275.48|274.27|276.47|275.26|276.47|275.26|275.35|274.14|510
1739642700000|2025-02-15 18:05:00|276.49|275.28|276.45|275.24|276.77|275.56|276.14|274.93|477
1739643000000|2025-02-15 18:10:00|276.44|275.23|276.96|275.75|276.96|275.75|276.2|274.99|420
1739643300000|2025-02-15 18:15:00|276.95|275.74|276.71|275.5|276.96|275.75|276.32|275.11|540
1739643600000|2025-02-15 18:20:00|276.72|275.51|277.07|275.86|277.27|276.06|276.66|275.45|434
1739643900000|2025-02-15 18:25:00|277.06|275.85|277.27|276.06|277.51|276.3|276.73|275.52|451
1739644200000|2025-02-15 18:30:00|277.23|276.02|278.48|277.27|278.5|277.29|277.21|276|501
1739644500000|2025-02-15 18:35:00|278.49|277.28|277.95|276.74|278.49|277.28|277.51|276.3|478
1739644800000|2025-02-15 18:40:00|277.96|276.75|277.8|276.59|278.05|276.84|277.66|276.45|329
1739645100000|2025-02-15 18:45:00|277.79|276.58|278.15|276.94|278.45|277.24|277.59|276.38|529
1739645400000|2025-02-15 18:50:00|278.14|276.93|278.44|277.23|278.44|277.23|277.83|276.62|447
1739645700000|2025-02-15 18:55:00|278.45|277.24|278.36|277.15|278.46|277.25|278.07|276.86|347
1739646000000|2025-02-15 19:00:00|278.35|277.14|277.64|276.43|278.46|277.25|277.45|276.24|550
1739646300000|2025-02-15 19:05:00|277.6|276.39|277.09|275.88|277.86|276.65|277.03|275.82|507
1739646600000|2025-02-15 19:10:00|277.08|275.87|277.29|276.08|277.74|276.53|277.08|275.87|413
1739646900000|2025-02-15 19:15:00|277.28|276.07|277.39|276.18|277.39|276.18|276.83|275.62|438
1739647200000|2025-02-15 19:20:00|277.38|276.17|276.99|275.78|277.39|276.18|276.96|275.75|328
1739647500000|2025-02-15 19:25:00|277|275.79|277.05|275.84|277.06|275.85|276.49|275.28|338
1739647800000|2025-02-15 19:30:00|277.03|275.82|276.5|275.29|277.04|275.83|276.29|275.08|410
1739648100000|2025-02-15 19:35:00|276.49|275.28|275.3|274.09|276.71|275.5|275.29|274.08|376
1739648400000|2025-02-15 19:40:00|275.33|274.12|275.8|274.59|275.85|274.64|275.14|273.93|400
1739648700000|2025-02-15 19:45:00|275.79|274.58|275.01|273.8|275.79|274.58|274.78|273.57|441
1739649000000|2025-02-15 19:50:00|275|273.79|274.68|273.47|275|273.79|274.48|273.27|328
1739649300000|2025-02-15 19:55:00|274.67|273.46|275.1|273.89|275.25|274.04|274.62|273.41|385
1739649600000|2025-02-15 20:00:00|275.09|273.88|275.74|274.53|275.87|274.66|274.78|273.57|396
1739649900000|2025-02-15 20:05:00|275.73|274.52|275.21|274|275.87|274.66|274.96|273.75|409
1739650200000|2025-02-15 20:10:00|275.22|274.01|275.36|274.15|275.54|274.33|275.17|273.96|357
1739650500000|2025-02-15 20:15:00|275.37|274.16|274.69|273.48|275.41|274.2|274.67|273.46|454
1739650800000|2025-02-15 20:20:00|274.68|273.47|273.62|272.41|274.83|273.62|273.47|272.26|471
1739651100000|2025-02-15 20:25:00|273.63|272.42|273.85|272.64|274.05|272.84|273.35|272.14|347
1739651400000|2025-02-15 20:30:00|273.86|272.65|273.41|272.2|273.87|272.66|272.84|271.63|509
1739651700000|2025-02-15 20:35:00|273.42|272.21|273.05|271.84|273.77|272.56|273.05|271.84|356
1739652000000|2025-02-15 20:40:00|273.06|271.85|272.7|271.49|273.08|271.87|272.07|270.86|466
1739652300000|2025-02-15 20:45:00|272.71|271.5|273.09|271.88|273.12|271.91|272.26|271.05|513
1739652600000|2025-02-15 20:50:00|273.08|271.87|272.91|271.7|273.08|271.87|272.71|271.5|482
1739652900000|2025-02-15 20:55:00|272.81|271.6|273.63|272.42|273.67|272.46|272.81|271.6|414
1739653200000|2025-02-15 21:00:00|273.59|272.38|274.39|273.18|274.45|273.24|273.54|272.33|443
1739653500000|2025-02-15 21:05:00|274.38|273.17|274.55|273.34|274.69|273.48|273.95|272.74|401
1739653800000|2025-02-15 21:10:00|274.54|273.33|274.7|273.49|274.73|273.52|274.2|272.99|404
1739654100000|2025-02-15 21:15:00|274.71|273.5|274.69|273.48|274.84|273.63|274.2|272.99|387
1739654400000|2025-02-15 21:20:00|274.7|273.49|274.62|273.41|275.03|273.82|274.23|273.02|392
1739654700000|2025-02-15 21:25:00|274.63|273.42|273.73|272.52|274.74|273.53|273.72|272.51|388
1739655000000|2025-02-15 21:30:00|273.76|272.55|274.12|272.91|274.24|273.03|273.7|272.49|382
1739655300000|2025-02-15 21:35:00|274.13|272.92|274.01|272.8|274.13|272.92|273.79|272.58|393
1739655600000|2025-02-15 21:40:00|274.04|272.83|274.27|273.06|274.39|273.18|273.91|272.7|333
1739655900000|2025-02-15 21:45:00|274.28|273.07|274.92|273.71|275.21|274|274.27|273.06|430
1739656200000|2025-02-15 21:50:00|274.93|273.72|275.19|273.98|275.28|274.07|274.83|273.62|334
1739656500000|2025-02-15 21:55:00|275.2|273.99|274.95|273.74|275.24|274.03|274.73|273.52|333
1739656800000|2025-02-15 22:00:00|274.94|273.73|275.37|274.16|275.39|274.18|274.55|273.34|281
1739657100000|2025-02-15 22:05:00|275.38|274.17|275.85|274.64|275.91|274.7|275.21|274|309
1739657400000|2025-02-15 22:10:00|275.84|274.63|275.78|274.57|275.84|274.63|275.53|274.32|266
1739657700000|2025-02-15 22:15:00|275.79|274.58|275.23|274.02|275.79|274.58|274.83|273.62|394
1739658000000|2025-02-15 22:20:00|275.22|274.01|274.75|273.54|275.22|274.01|274.55|273.34|238
1739658300000|2025-02-15 22:25:00|274.76|273.55|273.85|272.64|274.76|273.55|273.83|272.62|315
1739658600000|2025-02-15 22:30:00|273.87|272.66|274.85|273.64|274.97|273.76|273.26|272.05|371
1739658900000|2025-02-15 22:35:00|274.84|273.63|274.02|272.81|274.84|273.63|273.9|272.69|324
1739659200000|2025-02-15 22:40:00|274.03|272.82|273.78|272.57|274.16|272.95|273.7|272.49|271
1739659500000|2025-02-15 22:45:00|273.79|272.58|274.74|273.53|274.75|273.54|273.77|272.56|311
1739659800000|2025-02-15 22:50:00|274.73|273.52|274.97|273.76|275.02|273.81|274.59|273.38|226
1739660100000|2025-02-15 22:55:00|274.96|273.75|275.33|274.12|275.59|274.38|274.85|273.64|344
1739660400000|2025-02-15 23:00:00|275.34|274.13|275.32|274.11|275.66|274.45|274.94|273.73|659
1739660700000|2025-02-15 23:05:00|275.29|274.08|275.85|274.64|275.85|274.64|275.14|273.93|432
1739661000000|2025-02-15 23:10:00|275.84|274.63|275.98|274.77|276.04|274.83|275.64|274.43|308
1739661300000|2025-02-15 23:15:00|275.99|274.78|276.56|275.35|276.57|275.36|275.98|274.77|388
1739661600000|2025-02-15 23:20:00|276.55|275.34|276.75|275.54|277.02|275.81|276.54|275.33|307
1739661900000|2025-02-15 23:25:00|276.74|275.53|276.46|275.25|276.88|275.67|276.39|275.18|311
1739662200000|2025-02-15 23:30:00|276.47|275.26|276.79|275.58|277.11|275.9|276.32|275.11|296
1739662500000|2025-02-15 23:35:00|276.78|275.57|276.82|275.61|277|275.79|276.48|275.27|317
1739662800000|2025-02-15 23:40:00|276.83|275.62|276.8|275.59|277|275.79|276.66|275.45|268
1739663100000|2025-02-15 23:45:00|276.81|275.6|276.99|275.78|277.13|275.92|276.49|275.28|356
1739663400000|2025-02-15 23:50:00|276.98|275.77|276.65|275.44|277.04|275.83|276.65|275.44|305
1739663700000|2025-02-15 23:55:00|276.64|275.43|276.85|275.64|276.92|275.71|276.19|274.98|296
1739664000000|2025-02-16 00:00:00|276.86|275.65|277|275.79|277.33|276.12|276.38|275.17|459
1739664300000|2025-02-16 00:05:00|276.99|275.78|276.37|275.16|277.05|275.84|276.34|275.13|472
1739664600000|2025-02-16 00:10:00|276.35|275.14|277.08|275.87|277.25|276.04|276.21|275|384
1739664900000|2025-02-16 00:15:00|277.09|275.88|277.05|275.84|277.73|276.52|276.85|275.64|495
1739665200000|2025-02-16 00:20:00|277.04|275.83|277.36|276.15|277.53|276.32|277.02|275.81|397
1739665500000|2025-02-16 00:25:00|277.37|276.16|278.04|276.83|278.31|277.1|277.26|276.05|384
1739665800000|2025-02-16 00:30:00|278.02|276.81|277.86|276.65|278.19|276.98|277.74|276.53|456
1739666100000|2025-02-16 00:35:00|277.87|276.66|278.56|277.35|278.95|277.74|277.87|276.66|421
1739666400000|2025-02-16 00:40:00|278.55|277.34|278.36|277.15|278.83|277.62|278.18|276.97|377
1739666700000|2025-02-16 00:45:00|278.37|277.16|277.89|276.68|278.5|277.29|277.71|276.5|491
1739667000000|2025-02-16 00:50:00|277.88|276.67|277.53|276.32|278.29|277.08|277.52|276.31|437
1739667300000|2025-02-16 00:55:00|277.54|276.33|277.75|276.54|278.02|276.81|277.22|276.01|409
1739667600000|2025-02-16 01:00:00|277.74|276.53|277.73|276.52|277.77|276.56|277.12|275.91|443
1739667900000|2025-02-16 01:05:00|277.72|276.51|277.72|276.51|277.92|276.71|277.19|275.98|409
1739668200000|2025-02-16 01:10:00|277.71|276.5|278.22|277.01|278.22|277.01|277.56|276.35|381
1739668500000|2025-02-16 01:15:00|278.21|277|278.14|276.93|278.25|277.04|277.66|276.45|461
1739668800000|2025-02-16 01:20:00|278.12|276.91|279.57|278.36|280.04|278.83|278.03|276.82|546
1739669100000|2025-02-16 01:25:00|279.56|278.35|280.33|279.12|280.49|279.28|279.02|277.81|586
1739669400000|2025-02-16 01:30:00|280.35|279.14|280.09|278.88|280.47|279.26|279.36|278.15|583
1739669700000|2025-02-16 01:35:00|280.08|278.87|280.13|278.92|280.52|279.31|279.37|278.16|606
1739670000000|2025-02-16 01:40:00|280.15|278.94|279.64|278.43|280.19|278.98|279.57|278.36|533
1739670300000|2025-02-16 01:45:00|279.65|278.44|279.15|277.94|279.99|278.78|278.86|277.65|554
1739670600000|2025-02-16 01:50:00|279.16|277.95|279.38|278.17|279.84|278.63|278.9|277.69|523
1739670900000|2025-02-16 01:55:00|279.39|278.18|279.89|278.68|280.03|278.82|279.23|278.02|468
1739671200000|2025-02-16 02:00:00|279.9|278.69|279.39|278.18|279.94|278.73|279.37|278.16|607
1739671500000|2025-02-16 02:05:00|279.38|278.17|278.82|277.61|279.54|278.33|278.82|277.61|557
1739671800000|2025-02-16 02:10:00|278.84|277.63|278.51|277.3|279.12|277.91|278.14|276.93|555
1739672100000|2025-02-16 02:15:00|278.5|277.29|278.87|277.66|278.92|277.71|278.2|276.99|584
1739672400000|2025-02-16 02:20:00|278.86|277.65|279.08|277.87|279.1|277.89|278.35|277.14|346
1739672700000|2025-02-16 02:25:00|279.07|277.86|279.3|278.09|279.31|278.1|278.83|277.62|378
1739673000000|2025-02-16 02:30:00|279.28|278.07|278.79|277.58|279.28|278.07|278.59|277.38|532
1739673300000|2025-02-16 02:35:00|278.78|277.57|279.34|278.13|279.57|278.36|278.77|277.56|411
1739673600000|2025-02-16 02:40:00|279.33|278.12|279.24|278.03|279.51|278.3|279.13|277.92|384
1739673900000|2025-02-16 02:45:00|279.23|278.02|277.73|276.52|279.23|278.02|277.72|276.51|451
1739674200000|2025-02-16 02:50:00|277.74|276.53|278.09|276.88|278.18|276.97|277.68|276.47|532
1739674500000|2025-02-16 02:55:00|278.08|276.87|278.45|277.24|278.49|277.28|278.03|276.82|273
1739674800000|2025-02-16 03:00:00|278.43|277.22|278.01|276.8|278.43|277.22|277.41|276.2|530
1739675100000|2025-02-16 03:05:00|278.02|276.81|278.21|277|278.28|277.07|278|276.79|265
1739675400000|2025-02-16 03:10:00|278.2|276.99|278.95|277.74|278.98|277.77|278.09|276.88|316
1739675700000|2025-02-16 03:15:00|278.96|277.75|279.19|277.98|279.42|278.21|278.9|277.69|433
1739676000000|2025-02-16 03:20:00|279.18|277.97|278.75|277.54|279.23|278.02|278.52|277.31|463
1739676300000|2025-02-16 03:25:00|278.76|277.55|278.86|277.65|279.14|277.93|278.6|277.39|362
1739676600000|2025-02-16 03:30:00|278.87|277.66|278.21|277|278.87|277.66|278.18|276.97|441
1739676900000|2025-02-16 03:35:00|278.2|276.99|278.12|276.91|278.2|276.99|277.73|276.52|397
1739677200000|2025-02-16 03:40:00|278.13|276.92|278.25|277.04|278.45|277.24|277.93|276.72|387
1739677500000|2025-02-16 03:45:00|278.26|277.05|278.56|277.35|278.71|277.5|278.24|277.03|283
1739677800000|2025-02-16 03:50:00|278.55|277.34|278.59|277.38|278.91|277.7|278.42|277.21|251
1739678100000|2025-02-16 03:55:00|278.58|277.37|278.9|277.69|278.92|277.71|278.41|277.2|324
1739678400000|2025-02-16 04:00:00|278.91|277.7|279.95|278.74|279.98|278.77|278.46|277.25|449
1739678700000|2025-02-16 04:05:00|279.94|278.73|279.97|278.76|280.42|279.21|279.71|278.5|529
1739679000000|2025-02-16 04:10:00|279.98|278.77|279.23|278.02|279.98|278.77|279.23|278.02|405
1739679300000|2025-02-16 04:15:00|279.24|278.03|278.82|277.61|279.61|278.4|278.82|277.61|453
1739679600000|2025-02-16 04:20:00|278.83|277.62|279.19|277.98|279.21|278|278.82|277.61|373
1739679900000|2025-02-16 04:25:00|279.2|277.99|279.41|278.2|279.44|278.23|279.15|277.94|233
1739680200000|2025-02-16 04:30:00|279.42|278.21|279.64|278.43|279.96|278.75|279.31|278.1|335
1739680500000|2025-02-16 04:35:00|279.65|278.44|279.47|278.26|279.9|278.69|279.34|278.13|501
1739680800000|2025-02-16 04:40:00|279.48|278.27|279.47|278.26|279.62|278.41|279.35|278.14|271
1739681100000|2025-02-16 04:45:00|279.46|278.25|279.61|278.4|279.69|278.48|279.31|278.1|293
1739681400000|2025-02-16 04:50:00|279.6|278.39|279.22|278.01|279.61|278.4|279.22|278.01|265
1739681700000|2025-02-16 04:55:00|279.23|278.02|279.61|278.4|279.62|278.41|279.08|277.87|329
1739682000000|2025-02-16 05:00:00|279.63|278.42|279.13|277.92|279.85|278.64|279.12|277.91|283
1739682300000|2025-02-16 05:05:00|279.12|277.91|278.67|277.46|279.12|277.91|278.61|277.4|449
1739682600000|2025-02-16 05:10:00|278.66|277.45|279.1|277.89|279.12|277.91|278.52|277.31|278
1739682900000|2025-02-16 05:15:00|279.06|277.85|278.68|277.47|279.29|278.08|278.58|277.37|333
1739683200000|2025-02-16 05:20:00|278.67|277.46|279.07|277.86|279.1|277.89|278.52|277.31|299
1739683500000|2025-02-16 05:25:00|279.1|277.89|279.3|278.09|279.37|278.16|279|277.79|301
1739683800000|2025-02-16 05:30:00|279.32|278.11|279.4|278.19|279.62|278.41|279.15|277.94|406
1739684100000|2025-02-16 05:35:00|279.39|278.18|279.7|278.49|279.9|278.69|279.31|278.1|343
1739684400000|2025-02-16 05:40:00|279.69|278.48|280.12|278.91|280.35|279.14|279.69|278.48|334
1739684700000|2025-02-16 05:45:00|280.13|278.92|280.57|279.36|281.12|279.91|280.11|278.9|523
1739685000000|2025-02-16 05:50:00|280.58|279.37|280.18|278.97|280.63|279.42|280.15|278.94|395
1739685300000|2025-02-16 05:55:00|280.17|278.96|279.96|278.75|280.24|279.03|279.94|278.73|223
1739685600000|2025-02-16 06:00:00|279.95|278.74|279.78|278.57|280.03|278.82|279.5|278.29|373
1739685900000|2025-02-16 06:05:00|279.79|278.58|280.29|279.08|280.63|279.42|279.32|278.11|359
1739686200000|2025-02-16 06:10:00|280.3|279.09|280.45|279.24|280.61|279.4|280.15|278.94|264
1739686500000|2025-02-16 06:15:00|280.44|279.23|280.27|279.06|280.57|279.36|280.26|279.05|273
1739686800000|2025-02-16 06:20:00|280.28|279.07|279.89|278.68|280.38|279.17|279.88|278.67|210
1739687100000|2025-02-16 06:25:00|279.9|278.69|279.69|278.48|279.92|278.71|279.6|278.39|362
1739687400000|2025-02-16 06:30:00|279.68|278.47|279.29|278.08|279.74|278.53|279.19|277.98|390
1739687700000|2025-02-16 06:35:00|279.3|278.09|279|277.79|279.36|278.15|278.99|277.78|294
1739688000000|2025-02-16 06:40:00|279.01|277.8|278.8|277.59|279.1|277.89|278.73|277.52|279
1739688300000|2025-02-16 06:45:00|278.79|277.58|279.55|278.34|279.55|278.34|278.69|277.48|418
1739688600000|2025-02-16 06:50:00|279.56|278.35|279.23|278.02|279.62|278.41|278.9|277.69|326
1739688900000|2025-02-16 06:55:00|279.22|278.01|279.32|278.11|279.49|278.28|279|277.79|296
1739689200000|2025-02-16 07:00:00|279.31|278.1|278.99|277.78|279.36|278.15|278.74|277.53|331
1739689500000|2025-02-16 07:05:00|279|277.79|278.54|277.33|279.03|277.82|278.45|277.24|333
1739689800000|2025-02-16 07:10:00|278.55|277.34|278.62|277.41|278.84|277.63|277.94|276.73|311
1739690100000|2025-02-16 07:15:00|278.61|277.4|278.9|277.69|279.09|277.88|278.61|277.4|393
1739690400000|2025-02-16 07:20:00|278.91|277.7|278.51|277.3|278.95|277.74|278.16|276.95|500
1739690700000|2025-02-16 07:25:00|278.52|277.31|277.74|276.53|278.58|277.37|277.69|276.48|458
1739691000000|2025-02-16 07:30:00|277.75|276.54|277.97|276.76|278.19|276.98|277.68|276.47|409
1739691300000|2025-02-16 07:35:00|277.96|276.75|277.74|276.53|278.27|277.06|277.73|276.52|281
1739691600000|2025-02-16 07:40:00|277.75|276.54|277.62|276.41|277.91|276.7|277.62|276.41|239
1739691900000|2025-02-16 07:45:00|277.61|276.4|277.46|276.25|277.88|276.67|277.41|276.2|370
1739692200000|2025-02-16 07:50:00|277.45|276.24|277.2|275.99|277.66|276.45|277.19|275.98|349
1739692500000|2025-02-16 07:55:00|277.21|276|276.69|275.48|277.25|276.04|276.03|274.82|463
1739692800000|2025-02-16 08:00:00|276.7|275.49|277.09|275.88|277.16|275.95|276.2|274.99|560
1739693100000|2025-02-16 08:05:00|277.1|275.89|277.1|275.89|277.33|276.12|276.88|275.67|475
1739693400000|2025-02-16 08:10:00|277.11|275.9|277.51|276.3|277.55|276.34|277.05|275.84|426
1739693700000|2025-02-16 08:15:00|277.52|276.31|277.88|276.67|277.96|276.75|277.26|276.05|441
1739694000000|2025-02-16 08:20:00|277.83|276.62|278.09|276.88|278.14|276.93|277.7|276.49|344
1739694300000|2025-02-16 08:25:00|278.1|276.89|277.99|276.78|278.15|276.94|277.63|276.42|321
1739694600000|2025-02-16 08:30:00|278|276.79|278.31|277.1|278.31|277.1|277.56|276.35|451
1739694900000|2025-02-16 08:35:00|278.3|277.09|277.57|276.36|278.34|277.13|277.56|276.35|382
1739695200000|2025-02-16 08:40:00|277.58|276.37|277.16|275.95|277.7|276.49|277.15|275.94|534
1739695500000|2025-02-16 08:45:00|277.15|275.94|277.17|275.96|277.59|276.38|276.92|275.71|460
1739695800000|2025-02-16 08:50:00|277.18|275.97|277.51|276.3|277.6|276.39|277.08|275.87|317
1739696100000|2025-02-16 08:55:00|277.5|276.29|277.26|276.05|277.61|276.4|277.25|276.04|320
1739696400000|2025-02-16 09:00:00|277.25|276.04|276.56|275.35|277.54|276.33|276.32|275.11|397
1739696700000|2025-02-16 09:05:00|276.55|275.34|275.82|274.61|276.6|275.39|275.71|274.5|414
1739697000000|2025-02-16 09:10:00|275.81|274.6|275.8|274.59|275.92|274.71|275.49|274.28|453
1739697300000|2025-02-16 09:15:00|275.81|274.6|275.09|273.88|275.81|274.6|275.03|273.82|478
1739697600000|2025-02-16 09:20:00|275.1|273.89|275.07|273.86|275.54|274.33|274.79|273.58|502
1739697900000|2025-02-16 09:25:00|275.06|273.85|275.69|274.48|275.83|274.62|274.98|273.77|445
1739698200000|2025-02-16 09:30:00|275.72|274.51|275.07|273.86|275.77|274.56|274.76|273.55|504
1739698500000|2025-02-16 09:35:00|275.06|273.85|275.56|274.35|275.68|274.47|274.79|273.58|449
1739698800000|2025-02-16 09:40:00|275.57|274.36|276.36|275.15|276.37|275.16|275.57|274.36|384
1739699100000|2025-02-16 09:45:00|276.34|275.13|276.11|274.9|276.56|275.35|275.96|274.75|377
1739699400000|2025-02-16 09:50:00|276.09|274.88|276.88|275.67|276.96|275.75|276.02|274.81|386
1739699700000|2025-02-16 09:55:00|276.89|275.68|276.83|275.62|277.01|275.8|276.25|275.04|368
1739700000000|2025-02-16 10:00:00|276.82|275.61|276.4|275.19|276.89|275.68|276.28|275.07|440
1739700300000|2025-02-16 10:05:00|276.41|275.2|276.15|274.94|276.41|275.2|275.88|274.67|447
1739700600000|2025-02-16 10:10:00|276.16|274.95|276.13|274.92|276.34|275.13|275.92|274.71|421
1739700900000|2025-02-16 10:15:00|276.14|274.93|275.91|274.7|276.33|275.12|275.85|274.64|404
1739701200000|2025-02-16 10:20:00|275.9|274.69|276.06|274.85|276.06|274.85|275.51|274.3|361
1739701500000|2025-02-16 10:25:00|276.05|274.84|276.11|274.9|276.32|275.11|275.8|274.59|304
1739701800000|2025-02-16 10:30:00|276.12|274.91|275.59|274.38|276.24|275.03|275.59|274.38|360
1739702100000|2025-02-16 10:35:00|275.58|274.37|276.15|274.94|276.17|274.96|275.57|274.36|332
1739702400000|2025-02-16 10:40:00|276.14|274.93|276|274.79|276.17|274.96|275.89|274.68|289
1739702700000|2025-02-16 10:45:00|275.98|274.77|275.81|274.6|276.01|274.8|275.61|274.4|335
1739703000000|2025-02-16 10:50:00|275.8|274.59|275.66|274.45|276.06|274.85|275.65|274.44|305
1739703300000|2025-02-16 10:55:00|275.65|274.44|275.21|274|275.69|274.48|275.14|273.93|298
1739703600000|2025-02-16 11:00:00|275.22|274.01|275.43|274.22|275.49|274.28|275.08|273.87|219
1739703900000|2025-02-16 11:05:00|275.42|274.21|275.95|274.74|276.01|274.8|275.33|274.12|235
1739704200000|2025-02-16 11:10:00|275.94|274.73|276.13|274.92|276.32|275.11|275.8|274.59|211
1739704500000|2025-02-16 11:15:00|276.16|274.95|276.75|275.54|276.76|275.55|275.7|274.49|214
1739704800000|2025-02-16 11:20:00|276.74|275.53|276.8|275.59|276.93|275.72|276.52|275.31|258
1739705100000|2025-02-16 11:25:00|276.82|275.61|276.69|275.48|276.98|275.77|276.67|275.46|232
1739705400000|2025-02-16 11:30:00|276.68|275.47|276.69|275.48|276.79|275.58|276.42|275.21|259
1739705700000|2025-02-16 11:35:00|276.68|275.47|277.37|276.16|277.42|276.21|276.67|275.46|228
1739706000000|2025-02-16 11:40:00|277.42|276.21|277.27|276.06|277.49|276.28|277.02|275.81|161
1739706300000|2025-02-16 11:45:00|277.28|276.07|277.26|276.05|277.45|276.24|277.21|276|240
1739706600000|2025-02-16 11:50:00|277.29|276.08|277.06|275.85|277.33|276.12|276.89|275.68|164
1739706900000|2025-02-16 11:55:00|277.05|275.84|277.07|275.86|277.32|276.11|276.91|275.7|176
1739707200000|2025-02-16 12:00:00|277.06|275.85|277.29|276.08|277.33|276.12|276.7|275.49|295
1739707500000|2025-02-16 12:05:00|277.3|276.09|277.06|275.85|277.3|276.09|276.79|275.58|171
1739707800000|2025-02-16 12:10:00|277.08|275.87|276.7|275.49|277.1|275.89|276.56|275.35|178
1739708100000|2025-02-16 12:15:00|276.68|275.47|276.4|275.19|276.68|275.47|276.19|274.98|218
1739708400000|2025-02-16 12:20:00|276.41|275.2|276.5|275.29|276.58|275.37|276.37|275.16|185
1739708700000|2025-02-16 12:25:00|276.49|275.28|276.39|275.18|276.56|275.35|276.39|275.18|177
1739709000000|2025-02-16 12:30:00|276.38|275.17|275.86|274.65|276.43|275.22|275.76|274.55|318
1739709300000|2025-02-16 12:35:00|275.84|274.63|275.68|274.47|276.15|274.94|275.68|274.47|251
1739709600000|2025-02-16 12:40:00|275.69|274.48|275.66|274.45|275.9|274.69|275.58|274.37|205
1739709900000|2025-02-16 12:45:00|275.65|274.44|276.57|275.36|276.59|275.38|275.61|274.4|320
1739710200000|2025-02-16 12:50:00|276.59|275.38|276.4|275.19|276.59|275.38|276.13|274.92|245
1739710500000|2025-02-16 12:55:00|276.41|275.2|276.74|275.53|276.79|275.58|276.27|275.06|183
1739710800000|2025-02-16 13:00:00|276.73|275.52|276.92|275.71|277.06|275.85|276.61|275.4|171
1739711100000|2025-02-16 13:05:00|276.93|275.72|275.99|274.78|276.93|275.72|275.94|274.73|311
1739711400000|2025-02-16 13:10:00|275.98|274.77|276.26|275.05|276.26|275.05|275.71|274.5|256
1739711700000|2025-02-16 13:15:00|276.25|275.04|276.77|275.56|276.87|275.66|276.17|274.96|198
1739712000000|2025-02-16 13:20:00|276.76|275.55|276.7|275.49|276.88|275.67|276.51|275.3|245
1739712300000|2025-02-16 13:25:00|276.71|275.5|276.41|275.2|276.71|275.5|276.3|275.09|193
1739712600000|2025-02-16 13:30:00|276.4|275.19|276.15|274.94|276.44|275.23|275.95|274.74|287
1739712900000|2025-02-16 13:35:00|276.14|274.93|275.73|274.52|276.14|274.93|275.69|274.48|282
1739713200000|2025-02-16 13:40:00|275.72|274.51|274.62|273.41|275.73|274.52|274.57|273.36|575
1739713500000|2025-02-16 13:45:00|274.63|273.42|274.43|273.22|274.98|273.77|274.39|273.18|474
1739713800000|2025-02-16 13:50:00|274.41|273.2|273.87|272.66|274.56|273.35|273.58|272.37|605
1739714100000|2025-02-16 13:55:00|273.88|272.67|273.93|272.72|274.16|272.95|273.37|272.16|552
1739714400000|2025-02-16 14:00:00|273.91|272.7|272.95|271.74|273.91|272.7|272.55|271.34|666
1739714700000|2025-02-16 14:05:00|272.94|271.73|273.53|272.32|273.53|272.32|272.57|271.36|619
1739715000000|2025-02-16 14:10:00|273.51|272.3|272.6|271.39|273.51|272.3|272.58|271.37|596
1739715300000|2025-02-16 14:15:00|272.59|271.38|271.84|270.63|272.59|271.38|271.67|270.46|679
1739715600000|2025-02-16 14:20:00|271.83|270.62|271.94|270.73|272.17|270.96|271.59|270.38|654
1739715900000|2025-02-16 14:25:00|271.93|270.72|272.25|271.04|272.62|271.41|271.54|270.33|613
1739716200000|2025-02-16 14:30:00|272.26|271.05|272.36|271.15|272.65|271.44|271.8|270.59|620
1739716500000|2025-02-16 14:35:00|272.37|271.16|272.14|270.93|272.9|271.69|271.97|270.76|595
1739716800000|2025-02-16 14:40:00|272.15|270.94|273.16|271.95|273.2|271.99|272.02|270.81|470
1739717100000|2025-02-16 14:45:00|273.17|271.96|273.67|272.46|273.95|272.74|273.13|271.92|488
1739717400000|2025-02-16 14:50:00|273.68|272.47|273.19|271.98|273.71|272.5|273.13|271.92|526
1739717700000|2025-02-16 14:55:00|273.18|271.97|273.34|272.13|273.35|272.14|272.84|271.63|467
1739718000000|2025-02-16 15:00:00|273.35|272.14|274.08|272.87|274.14|272.93|273.09|271.88|501
1739718300000|2025-02-16 15:05:00|274.09|272.88|273.97|272.76|274.13|272.92|273.64|272.43|489
1739718600000|2025-02-16 15:10:00|273.98|272.77|272.73|271.52|274.09|272.88|272.71|271.5|503
1739718900000|2025-02-16 15:15:00|272.74|271.53|272.81|271.6|272.83|271.62|272.26|271.05|470
1739719200000|2025-02-16 15:20:00|272.78|271.57|273.24|272.03|273.27|272.06|272.6|271.39|444
1739719500000|2025-02-16 15:25:00|273.23|272.02|273.27|272.06|273.53|272.32|273.14|271.93|373
1739719800000|2025-02-16 15:30:00|273.28|272.07|272.82|271.61|273.28|272.07|272.65|271.44|492
1739720100000|2025-02-16 15:35:00|272.81|271.6|272.9|271.69|272.99|271.78|272.51|271.3|417
1739720400000|2025-02-16 15:40:00|272.89|271.68|273.45|272.24|273.46|272.25|272.79|271.58|373
1739720700000|2025-02-16 15:45:00|273.46|272.25|273.7|272.49|273.94|272.73|273.14|271.93|435
1739721000000|2025-02-16 15:50:00|273.69|272.48|273.43|272.22|273.77|272.56|273.35|272.14|368
1739721300000|2025-02-16 15:55:00|273.44|272.23|273.02|271.81|273.5|272.29|272.99|271.78|426
1739721600000|2025-02-16 16:00:00|273.01|271.8|272.4|271.19|273.05|271.84|272.05|270.84|521
1739721900000|2025-02-16 16:05:00|272.41|271.2|272.78|271.57|272.8|271.59|272.21|271|429
1739722200000|2025-02-16 16:10:00|272.79|271.58|273.14|271.93|273.51|272.3|272.79|271.58|430
1739722500000|2025-02-16 16:15:00|273.15|271.94|272.63|271.42|273.23|272.02|272.58|271.37|487
1739722800000|2025-02-16 16:20:00|272.62|271.41|273.05|271.84|273.45|272.24|272.62|271.41|438
1739723100000|2025-02-16 16:25:00|273.06|271.85|273.56|272.35|273.87|272.66|273.03|271.82|358
1739723400000|2025-02-16 16:30:00|273.55|272.34|273.8|272.59|274.04|272.83|273.53|272.32|503
1739723700000|2025-02-16 16:35:00|273.81|272.6|273.1|271.89|273.86|272.65|273.04|271.83|433
1739724000000|2025-02-16 16:40:00|273.08|271.87|272.96|271.75|273.19|271.98|272.86|271.65|259
1739724300000|2025-02-16 16:45:00|272.97|271.76|272.72|271.51|273.02|271.81|272.54|271.33|416
1739724600000|2025-02-16 16:50:00|272.71|271.5|273.51|272.3|273.52|272.31|272.64|271.43|389
1739724900000|2025-02-16 16:55:00|273.52|272.31|273.58|272.37|273.58|272.37|273.31|272.1|294
1739725200000|2025-02-16 17:00:00|273.57|272.36|273.78|272.57|273.88|272.67|273.27|272.06|411
1739725500000|2025-02-16 17:05:00|273.79|272.58|273.85|272.64|274.05|272.84|273.69|272.48|332
1739725800000|2025-02-16 17:10:00|273.89|272.68|274.53|273.32|274.68|273.47|273.89|272.68|421
1739726100000|2025-02-16 17:15:00|274.52|273.31|274.03|272.82|274.72|273.51|273.96|272.75|509
1739726400000|2025-02-16 17:20:00|274.04|272.83|274.47|273.26|274.52|273.31|273.95|272.74|444
1739726700000|2025-02-16 17:25:00|274.46|273.25|274.3|273.09|274.5|273.29|274.2|272.99|414
1739727000000|2025-02-16 17:30:00|274.29|273.08|273.59|272.38|274.29|273.08|273.55|272.34|481
1739727300000|2025-02-16 17:35:00|273.6|272.39|273.86|272.65|273.9|272.69|273.26|272.05|478
1739727600000|2025-02-16 17:40:00|273.87|272.66|274.34|273.13|274.39|273.18|273.83|272.62|391
1739727900000|2025-02-16 17:45:00|274.35|273.14|274.41|273.2|274.49|273.28|273.77|272.56|465
1739728200000|2025-02-16 17:50:00|274.43|273.22|273.81|272.6|274.49|273.28|273.76|272.55|461
1739728500000|2025-02-16 17:55:00|273.8|272.59|273.63|272.42|273.81|272.6|273.37|272.16|434
1739728800000|2025-02-16 18:00:00|273.62|272.41|272.92|271.71|273.63|272.42|272.91|271.7|483
1739729100000|2025-02-16 18:05:00|272.91|271.7|272.97|271.76|273.28|272.07|272.76|271.55|479
1739729400000|2025-02-16 18:10:00|272.96|271.75|272.98|271.77|273.09|271.88|272.41|271.2|487
1739729700000|2025-02-16 18:15:00|272.99|271.78|272.1|270.89|273.19|271.98|271.98|270.77|572
1739730000000|2025-02-16 18:20:00|272.09|270.88|272.02|270.81|272.33|271.12|271.69|270.48|568
1739730300000|2025-02-16 18:25:00|272.03|270.82|270.66|269.45|272.04|270.83|270.08|268.87|567
1739730600000|2025-02-16 18:30:00|270.65|269.44|270.84|269.63|271.25|270.04|269.78|268.57|688
1739730900000|2025-02-16 18:35:00|270.83|269.62|270.53|269.32|271.02|269.81|270.07|268.86|605
1739731200000|2025-02-16 18:40:00|270.54|269.33|271.03|269.82|271.25|270.04|270.14|268.93|447
1739731500000|2025-02-16 18:45:00|271.02|269.81|272.24|271.03|272.29|271.08|270.98|269.77|540
1739731800000|2025-02-16 18:50:00|272.26|271.05|272.17|270.96|272.64|271.43|271.9|270.69|470
1739732100000|2025-02-16 18:55:00|272.14|270.93|272.39|271.18|272.65|271.44|271.68|270.47|410
1739732400000|2025-02-16 19:00:00|272.42|271.21|271.96|270.75|272.68|271.47|271.95|270.74|463
1739732700000|2025-02-16 19:05:00|271.97|270.76|272.03|270.82|272.12|270.91|271.4|270.19|417
1739733000000|2025-02-16 19:10:00|272.02|270.81|271.56|270.35|272.07|270.86|271.49|270.28|447
1739733300000|2025-02-16 19:15:00|271.57|270.36|272.08|270.87|272.23|271.02|271.28|270.07|412
1739733600000|2025-02-16 19:20:00|272.04|270.83|270.98|269.77|272.04|270.83|270.63|269.42|567
1739733900000|2025-02-16 19:25:00|270.97|269.76|271.22|270.01|271.45|270.24|270.84|269.63|384
1739734200000|2025-02-16 19:30:00|271.23|270.02|272.48|271.27|272.49|271.28|271.1|269.89|454
1739734500000|2025-02-16 19:35:00|272.47|271.26|272.36|271.15|272.53|271.32|272.11|270.9|391
1739734800000|2025-02-16 19:40:00|272.37|271.16|273.28|272.07|273.28|272.07|272.37|271.16|381
1739735100000|2025-02-16 19:45:00|273.27|272.06|273.55|272.34|273.57|272.36|272.86|271.65|381
1739735400000|2025-02-16 19:50:00|273.54|272.33|273.26|272.05|273.54|272.33|273.2|271.99|278
1739735700000|2025-02-16 19:55:00|273.21|272|273.25|272.04|273.52|272.31|273.05|271.84|287
1739736000000|2025-02-16 20:00:00|273.24|272.03|273.33|272.12|273.47|272.26|273.05|271.84|387
1739736300000|2025-02-16 20:05:00|273.32|272.11|274.13|272.92|274.47|273.26|273.12|271.91|447
1739736600000|2025-02-16 20:10:00|274.14|272.93|274.25|273.04|274.77|273.56|273.94|272.73|400
1739736900000|2025-02-16 20:15:00|274.24|273.03|274.62|273.41|274.77|273.56|274.19|272.98|522
1739737200000|2025-02-16 20:20:00|274.61|273.4|275.48|274.27|275.56|274.35|274.61|273.4|548
1739737500000|2025-02-16 20:25:00|275.47|274.26|274.75|273.54|275.5|274.29|274.75|273.54|533
1739737800000|2025-02-16 20:30:00|274.74|273.53|274.44|272.33|275.08|273.87|274.1|272.33|498
1739738100000|2025-02-16 20:35:00|274.45|272.34|274.57|272.46|274.76|272.65|274.12|272.01|504
1739738400000|2025-02-16 20:40:00|274.58|272.47|274.84|272.73|275.35|273.24|274.45|272.34|517
1739738700000|2025-02-16 20:45:00|274.82|272.71|275.29|273.18|275.58|273.47|274.76|272.65|553
1739739000000|2025-02-16 20:50:00|275.28|273.17|275.14|273.03|275.61|273.5|275.14|273.03|452
1739739300000|2025-02-16 20:55:00|275.13|273.02|275.57|273.46|276.1|273.99|274.97|272.86|424
1739739600000|2025-02-16 21:00:00|275.58|273.47|276.21|274.1|276.42|274.31|275.58|273.47|607
1739739900000|2025-02-16 21:05:00|276.22|274.11|276.03|273.92|276.42|274.31|275.84|273.73|453
1739740200000|2025-02-16 21:10:00|276.05|273.94|275.2|273.09|276.24|274.13|275.12|273.01|488
1739740500000|2025-02-16 21:15:00|275.16|273.05|275.15|273.04|275.7|273.59|275.1|272.99|550
1739740800000|2025-02-16 21:20:00|275.14|273.03|274.82|272.71|275.31|273.2|274.62|272.51|488
1739741100000|2025-02-16 21:25:00|274.83|272.72|275.81|273.7|276.05|273.94|274.83|272.72|420
1739741400000|2025-02-16 21:30:00|275.8|273.69|276.24|274.13|276.27|274.16|275.79|273.68|419
1739741700000|2025-02-16 21:35:00|276.23|274.12|277.68|275.57|277.84|275.73|276.22|274.11|485
1739742000000|2025-02-16 21:40:00|277.66|275.55|277.18|275.07|277.67|275.56|276.74|274.63|465
1739742300000|2025-02-16 21:45:00|277.19|275.08|277.48|275.37|277.53|275.42|276.7|274.59|412
1739742600000|2025-02-16 21:50:00|277.5|275.39|276.95|274.84|277.5|275.39|276.95|274.84|335
1739742900000|2025-02-16 21:55:00|276.97|274.86|276.99|274.88|277.09|274.98|276.39|274.28|289
1739743200000|2025-02-16 22:00:00|277.01|274.9|276.26|275.05|277.03|275.34|275.99|274.58|487
1739743500000|2025-02-16 22:05:00|276.28|275.07|276.39|275.18|277.19|275.98|276.28|275.07|278
1739743800000|2025-02-16 22:10:00|276.37|275.16|277.13|275.92|277.13|275.92|276.22|275.01|328
1739744100000|2025-02-16 22:15:00|277.07|275.86|277.06|275.85|277.17|275.96|276.51|275.3|442
1739744400000|2025-02-16 22:20:00|276.99|275.78|276.28|275.07|276.99|275.78|276.26|275.05|214
1739744700000|2025-02-16 22:25:00|276.29|275.08|275.56|274.35|276.29|275.08|274.81|273.6|406
1739745000000|2025-02-16 22:30:00|275.54|274.33|274.43|273.22|275.7|274.49|274.43|273.22|462
1739745300000|2025-02-16 22:35:00|274.59|273.38|275.09|273.88|275.09|273.88|274.07|272.86|529
1739745600000|2025-02-16 22:40:00|275.13|273.92|275.25|274.04|275.3|274.09|274.82|273.61|300
1739745900000|2025-02-16 22:45:00|275.28|274.07|275.88|274.67|275.88|274.67|275.07|273.86|432
1739746200000|2025-02-16 22:50:00|275.87|274.66|277.1|275.89|277.15|275.94|275.75|274.54|311
1739746500000|2025-02-16 22:55:00|277.09|275.88|276.61|275.4|277.22|276.01|276.36|275.15|378
1739746800000|2025-02-16 23:00:00|276.62|275.41|276|274.79|276.66|275.45|274.93|273.72|782
1739747100000|2025-02-16 23:05:00|276.03|274.82|275.46|274.25|276.04|274.83|275.34|274.13|626
1739747400000|2025-02-16 23:10:00|275.47|274.26|274.72|273.51|275.51|274.3|274.41|273.2|485
1739747700000|2025-02-16 23:15:00|274.71|273.5|274.41|273.2|274.85|273.64|274.01|272.8|498
1739748000000|2025-02-16 23:20:00|274.42|273.21|275.18|273.97|275.24|274.03|274.4|273.19|382
1739748300000|2025-02-16 23:25:00|275.17|273.96|274.74|273.53|275.17|273.96|274.33|273.12|468
1739748600000|2025-02-16 23:30:00|274.73|273.52|274.79|273.58|274.93|273.72|274.26|273.05|471
1739748900000|2025-02-16 23:35:00|274.8|273.59|274.42|273.21|274.81|273.6|274.17|272.96|349
1739749200000|2025-02-16 23:40:00|274.39|273.18|274.15|272.94|274.7|273.49|273.85|272.64|364
1739749500000|2025-02-16 23:45:00|274.14|272.93|273.55|272.34|274.14|272.93|273.38|272.17|452
1739749800000|2025-02-16 23:50:00|273.54|272.33|273.05|271.84|273.59|272.38|272.6|271.39|380
1739750100000|2025-02-16 23:55:00|273.04|271.83|273.43|272.22|273.64|272.43|272.9|271.69|372
1739750400000|2025-02-17 00:00:00|273.46|272.25|274.19|272.98|274.61|273.4|273.42|272.21|550
1739750700000|2025-02-17 00:05:00|274.18|272.97|274.11|272.9|274.57|273.36|273.93|272.72|546
1739751000000|2025-02-17 00:10:00|274.1|272.89|273.41|272.2|274.34|273.13|273.39|272.18|261
1739751300000|2025-02-17 00:15:00|273.39|272.18|273.64|272.43|273.94|272.73|273.09|271.88|367
1739751600000|2025-02-17 00:20:00|273.65|272.44|273.57|272.36|274.02|272.81|272.89|271.68|499
1739751900000|2025-02-17 00:25:00|273.55|272.34|273.89|272.68|273.91|272.7|272.96|271.75|470
1739752200000|2025-02-17 00:30:00|273.85|272.64|274.69|273.48|275.32|274.11|273.63|272.42|474
1739752500000|2025-02-17 00:35:00|274.67|273.46|274.77|273.56|275.38|274.17|274.57|273.36|605
1739752800000|2025-02-17 00:40:00|274.76|273.55|274.4|273.19|275.01|273.8|274.36|273.15|330
1739753100000|2025-02-17 00:45:00|274.36|273.15|274.28|273.07|274.92|273.71|274.15|272.94|348
1739753400000|2025-02-17 00:50:00|274.26|273.05|274.81|273.6|274.82|273.61|274.17|272.96|399
1739753700000|2025-02-17 00:55:00|274.83|273.62|275.25|274.04|275.32|274.11|274.83|273.62|319
1739754000000|2025-02-17 01:00:00|275.23|274.02|275.36|274.15|275.56|274.35|275.06|273.85|552
1739754300000|2025-02-17 01:05:00|275.37|274.16|275.64|274.43|275.7|274.49|275.23|274.02|452
1739754600000|2025-02-17 01:10:00|275.67|274.46|275.96|274.75|276.19|274.98|275.55|274.34|445
1739754900000|2025-02-17 01:15:00|275.97|274.76|275.85|274.64|276.18|274.97|275.75|274.54|483
1739755200000|2025-02-17 01:20:00|275.86|274.65|275.38|274.17|275.86|274.65|275.06|273.85|422
1739755500000|2025-02-17 01:25:00|275.4|274.19|275.32|274.11|275.42|274.21|274.57|273.36|373
1739755800000|2025-02-17 01:30:00|275.28|274.07|275.14|273.93|275.4|274.19|274.67|273.46|396
1739756100000|2025-02-17 01:35:00|275.22|274.01|276.16|274.95|276.68|275.47|275.14|273.93|274
1739756400000|2025-02-17 01:40:00|276.15|274.94|275.96|274.75|276.16|274.95|275.77|274.56|309
1739756700000|2025-02-17 01:45:00|275.97|274.76|276.2|274.99|276.42|275.21|275.85|274.64|460
1739757000000|2025-02-17 01:50:00|276.19|274.98|276.77|275.56|276.88|275.67|276.11|274.9|341
1739757300000|2025-02-17 01:55:00|276.78|275.57|276.76|275.55|277.05|275.84|276.65|275.44|328
1739757600000|2025-02-17 02:00:00|276.77|275.56|276.72|275.51|277.01|275.8|276.62|275.41|420
1739757900000|2025-02-17 02:05:00|276.62|275.41|276.01|274.8|276.77|275.56|276.01|274.8|340
1739758200000|2025-02-17 02:10:00|276.02|274.81|276.09|274.88|276.15|274.94|275.76|274.55|373
1739758500000|2025-02-17 02:15:00|276.08|274.87|275.96|274.75|276.08|274.87|275.7|274.49|462
1739758800000|2025-02-17 02:20:00|275.97|274.76|276.02|274.81|276.11|274.9|275.83|274.62|373
1739759100000|2025-02-17 02:25:00|276.01|274.8|276.01|274.8|276.17|274.96|275.86|274.65|374
1739759400000|2025-02-17 02:30:00|276|274.79|275.22|274.01|276.1|274.89|275.22|274.01|373
1739759700000|2025-02-17 02:35:00|275.21|274|275.3|274.09|275.35|274.14|275.14|273.93|373
1739760000000|2025-02-17 02:40:00|275.31|274.1|275.21|274|275.32|274.11|274.96|273.75|317
1739760300000|2025-02-17 02:45:00|275.14|273.93|274.84|273.63|275.23|274.02|274.78|273.57|334
1739760600000|2025-02-17 02:50:00|274.83|273.62|273.93|272.72|274.84|273.63|273.93|272.72|188
1739760900000|2025-02-17 02:55:00|273.94|272.73|274.04|272.83|274.16|272.95|273.87|272.66|169
1739761200000|2025-02-17 03:00:00|274.02|272.81|273.33|272.12|274.08|272.87|273.21|272|335
1739761500000|2025-02-17 03:05:00|273.32|272.11|272.82|271.61|273.33|272.12|272.61|271.4|235
1739761800000|2025-02-17 03:10:00|272.8|271.59|272.54|271.33|272.95|271.74|272.41|271.2|265
1739762100000|2025-02-17 03:15:00|272.52|271.31|272.26|271.05|272.6|271.39|271.93|270.72|291
1739762400000|2025-02-17 03:20:00|272.29|271.08|272.62|271.41|272.68|271.47|271.97|270.76|329
1739762700000|2025-02-17 03:25:00|272.61|271.4|273|271.79|273.26|272.05|272.61|271.4|289
1739763000000|2025-02-17 03:30:00|272.99|271.78|272.91|271.7|273.35|272.14|272.81|271.6|294
1739763300000|2025-02-17 03:35:00|272.89|271.68|272.01|270.8|272.91|271.7|271.99|270.78|120
1739763600000|2025-02-17 03:40:00|271.98|270.77|271.24|270.03|272.08|270.87|271.2|269.99|295
1739763900000|2025-02-17 03:45:00|271.2|269.99|272.03|270.82|272.14|270.93|270.77|269.56|322
1739764200000|2025-02-17 03:50:00|272.06|270.85|272.38|271.17|272.38|271.17|271.83|270.62|274
1739764500000|2025-02-17 03:55:00|272.41|271.2|272.11|270.9|272.59|271.38|272.01|270.8|346
1739764800000|2025-02-17 04:00:00|272.09|270.88|271.94|270.73|272.42|271.21|271.78|270.57|275
1739765100000|2025-02-17 04:05:00|271.93|270.72|271.61|270.4|272.28|271.07|271.54|270.33|246
1739765400000|2025-02-17 04:10:00|271.58|270.37|271.23|270.02|271.61|270.4|271.19|269.98|289
1739765700000|2025-02-17 04:15:00|271.25|270.04|270.75|269.54|271.25|270.04|270.01|268.8|378
1739766000000|2025-02-17 04:20:00|270.74|269.53|270.78|269.57|270.8|269.59|269.91|268.7|491
1739766300000|2025-02-17 04:25:00|270.77|269.56|271.58|270.37|271.62|270.41|270.77|269.56|339
1739766600000|2025-02-17 04:30:00|271.59|270.38|271|269.79|271.75|270.54|271|269.79|391
1739766900000|2025-02-17 04:35:00|271.01|269.8|271.3|270.09|271.47|270.26|270.9|269.69|390
1739767200000|2025-02-17 04:40:00|271.41|270.2|270.61|269.4|271.45|270.24|270.51|269.3|340
1739767500000|2025-02-17 04:45:00|270.48|269.27|270.87|269.66|270.88|269.67|270.31|269.1|436
1739767800000|2025-02-17 04:50:00|270.88|269.67|271.4|270.19|271.95|270.74|270.76|269.55|464
1739768100000|2025-02-17 04:55:00|271.23|270.02|271.01|269.8|271.42|270.21|270.86|269.65|401
1739768400000|2025-02-17 05:00:00|271|269.79|267.89|266.68|271.26|270.05|266.5|265.29|673
1739768700000|2025-02-17 05:05:00|267.93|266.72|269.2|267.99|269.28|268.07|267.26|266.05|734
1739769000000|2025-02-17 05:10:00|269.21|268|269.38|268.17|270.62|269.41|268.89|267.68|659
1739769300000|2025-02-17 05:15:00|269.35|268.14|268.2|266.99|270.46|269.25|267.93|266.72|633
1739769600000|2025-02-17 05:20:00|268.28|267.07|266.73|265.52|268.75|267.54|266.59|265.38|703
1739769900000|2025-02-17 05:25:00|266.72|265.51|267.4|266.19|267.81|266.6|266.61|265.4|760
1739770200000|2025-02-17 05:30:00|267.39|266.18|267.81|266.6|268.21|267|267.29|266.08|749
1739770500000|2025-02-17 05:35:00|267.79|266.58|268.09|266.88|268.77|267.56|267.78|266.57|620
1739770800000|2025-02-17 05:40:00|268.07|266.86|268.22|267.01|268.53|267.32|267.46|266.25|578
1739771100000|2025-02-17 05:45:00|268.21|267|268.92|267.71|269.13|267.92|268.07|266.86|612
1739771400000|2025-02-17 05:50:00|268.94|267.73|269.57|268.36|269.64|268.43|268.52|267.31|520
1739771700000|2025-02-17 05:55:00|269.56|268.35|269.81|268.6|270.17|268.96|269.42|268.21|458
1739772000000|2025-02-17 06:00:00|269.82|268.61|270.75|269.54|270.75|269.54|269.68|268.47|508
1739772300000|2025-02-17 06:05:00|270.71|269.5|270.56|269.35|270.97|269.76|270.38|269.17|459
1739772600000|2025-02-17 06:10:00|270.55|269.34|270.25|269.04|270.66|269.45|269.89|268.68|379
1739772900000|2025-02-17 06:15:00|270.27|269.06|269.29|268.08|270.42|269.21|268.78|267.57|406
1739773200000|2025-02-17 06:20:00|269.3|268.09|268.96|267.75|269.3|268.09|268.58|267.37|287
1739773500000|2025-02-17 06:25:00|268.95|267.74|268.61|267.4|269.16|267.95|268.55|267.34|266
1739773800000|2025-02-17 06:30:00|268.54|267.33|268.52|267.31|269.23|268.02|268.44|267.23|442
1739774100000|2025-02-17 06:35:00|268.51|267.3|268.49|267.28|268.74|267.53|267.94|266.73|320
1739774400000|2025-02-17 06:40:00|268.5|267.29|268.38|267.17|268.97|267.76|268.38|267.17|403
1739774700000|2025-02-17 06:45:00|268.39|267.18|267.92|266.71|268.54|267.33|267.58|266.37|451
1739775000000|2025-02-17 06:50:00|267.9|266.69|267.33|266.12|268.18|266.97|267.27|266.06|349
1739775300000|2025-02-17 06:55:00|267.32|266.11|268.19|266.98|268.21|267|267.32|266.11|486
1739775600000|2025-02-17 07:00:00|268.21|267|268.66|267.45|268.74|267.53|268.16|266.95|447
1739775900000|2025-02-17 07:05:00|268.61|267.4|268.65|267.44|269.5|268.29|268.54|267.33|422
1739776200000|2025-02-17 07:10:00|268.67|267.46|268.49|267.28|269.12|267.91|268.47|267.26|354
1739776500000|2025-02-17 07:15:00|268.45|267.24|267.69|266.48|268.58|267.37|267.69|266.48|443
1739776800000|2025-02-17 07:20:00|267.67|266.46|266.76|265.55|267.67|266.46|266.75|265.54|482
1739777100000|2025-02-17 07:25:00|266.74|265.53|266.72|265.51|267.14|265.93|266.41|265.2|507
1739777400000|2025-02-17 07:30:00|266.69|265.48|265.67|264.46|266.82|265.61|265.42|264.21|613
1739777700000|2025-02-17 07:35:00|265.65|264.44|265.38|264.17|265.69|264.48|264.55|263.34|526
1739778000000|2025-02-17 07:40:00|265.4|264.19|264.65|263.44|265.4|264.19|264.34|263.13|435
1739778300000|2025-02-17 07:45:00|264.57|263.36|265.41|264.2|265.95|264.74|264.42|263.21|432
1739778600000|2025-02-17 07:50:00|265.42|264.21|265.91|264.7|266.09|264.88|264.85|263.64|480
1739778900000|2025-02-17 07:55:00|265.9|264.69|266.2|264.99|266.51|265.3|265.79|264.58|474
1739779200000|2025-02-17 08:00:00|266.19|264.98|265.74|264.53|266.53|265.32|265.65|264.44|459
1739779500000|2025-02-17 08:05:00|265.77|264.56|266.7|265.49|266.99|265.78|265.66|264.45|430
1739779800000|2025-02-17 08:10:00|266.71|265.5|267.41|266.2|267.68|266.47|266.65|265.44|516
1739780100000|2025-02-17 08:15:00|267.43|266.22|266.58|265.37|267.51|266.3|266.58|265.37|475
1739780400000|2025-02-17 08:20:00|266.59|265.38|265.62|264.41|266.63|265.42|265.55|264.34|427
1739780700000|2025-02-17 08:25:00|265.61|264.4|265.6|264.39|265.97|264.76|265.46|264.25|459
1739781000000|2025-02-17 08:30:00|265.47|264.26|266.09|264.76|266.1|264.77|264.98|263.77|517
1739781300000|2025-02-17 08:35:00|266.11|264.78|266.54|265.21|266.76|265.43|265.68|264.35|517
1739781600000|2025-02-17 08:40:00|266.51|265.18|266.54|265.21|267.14|265.81|266.34|265.01|435
1739781900000|2025-02-17 08:45:00|266.55|265.22|267.76|266.43|267.78|266.45|266.54|265.21|444
1739782200000|2025-02-17 08:50:00|267.82|266.49|267.91|266.58|268.1|266.77|267.53|266.2|353
1739782500000|2025-02-17 08:55:00|267.92|266.59|267.93|266.6|268.01|266.68|267.53|266.2|260
1739782800000|2025-02-17 09:00:00|267.94|266.61|268.26|266.93|268.32|266.99|267.8|266.47|408
1739783100000|2025-02-17 09:05:00|268.27|266.94|269.25|267.92|269.38|268.05|268.21|266.88|448
1739783400000|2025-02-17 09:10:00|269.31|267.98|268.88|267.55|269.61|268.28|268.8|267.47|455
1739783700000|2025-02-17 09:15:00|268.94|267.61|268.97|267.64|269.66|268.33|268.9|267.57|495
1739784000000|2025-02-17 09:20:00|268.99|267.66|268.44|267.11|269.31|267.98|268.14|266.81|368
1739784300000|2025-02-17 09:25:00|268.42|267.09|268.58|267.25|268.69|267.36|268.4|267.07|252
1739784600000|2025-02-17 09:30:00|268.46|267.13|268.45|267.12|268.63|267.3|268.06|266.73|277
1739784900000|2025-02-17 09:35:00|268.42|267.09|268.96|267.63|269|267.67|268.37|267.04|289
1739785200000|2025-02-17 09:40:00|268.97|267.64|269.19|267.86|269.39|268.06|268.62|267.29|380
1739785500000|2025-02-17 09:45:00|269.2|267.87|268.9|267.57|269.27|267.94|268.6|267.27|434
1739785800000|2025-02-17 09:50:00|268.91|267.58|268.66|267.33|268.91|267.58|268.4|267.07|317
1739786100000|2025-02-17 09:55:00|268.68|267.35|268.85|267.52|268.94|267.61|268.47|267.14|234
1739786400000|2025-02-17 10:00:00|268.87|267.54|269.39|268.06|269.54|268.21|268.76|267.43|364
1739786700000|2025-02-17 10:05:00|269.4|268.07|269.98|268.65|270.38|269.05|269.33|268|358
1739787000000|2025-02-17 10:10:00|269.96|268.63|270.31|268.98|270.4|269.07|269.7|268.37|384
1739787300000|2025-02-17 10:15:00|270.34|269.01|270.57|269.24|270.63|269.3|270.15|268.82|383
1739787600000|2025-02-17 10:20:00|270.56|269.23|270.38|269.05|270.61|269.28|270.27|268.94|196
1739787900000|2025-02-17 10:25:00|270.28|268.95|269.39|268.06|270.38|269.05|269.33|268|268
1739788200000|2025-02-17 10:30:00|269.42|268.09|269.2|267.87|269.42|268.09|268.67|267.34|293
1739788500000|2025-02-17 10:35:00|269.22|267.89|268.9|267.57|269.47|268.14|268.84|267.51|306
1739788800000|2025-02-17 10:40:00|268.88|267.55|268.97|267.64|269.5|268.17|268.82|267.49|261
1739789100000|2025-02-17 10:45:00|268.95|267.62|268.93|267.6|269.14|267.81|268.61|267.28|329
1739789400000|2025-02-17 10:50:00|268.9|267.57|268.03|266.7|269.04|267.71|267.97|266.64|253
1739789700000|2025-02-17 10:55:00|268.04|266.71|268.22|266.89|268.41|267.08|268.04|266.71|298
1739790000000|2025-02-17 11:00:00|268.21|266.88|268.24|266.91|268.39|267.06|267.67|266.34|492
1739790300000|2025-02-17 11:05:00|268.23|266.9|268.85|267.52|269.3|267.97|268.2|266.87|341
1739790600000|2025-02-17 11:10:00|268.83|267.5|268.55|267.22|268.85|267.52|268.37|267.04|241
1739790900000|2025-02-17 11:15:00|268.54|267.21|268.61|267.28|268.98|267.65|268.41|267.08|338
1739791200000|2025-02-17 11:20:00|268.59|267.26|268.23|266.9|268.66|267.33|268.15|266.82|202
1739791500000|2025-02-17 11:25:00|268.14|266.81|268.02|266.69|268.4|267.07|268|266.67|227
1739791800000|2025-02-17 11:30:00|268.01|266.68|268.33|267|268.47|267.14|267.96|266.63|305
1739792100000|2025-02-17 11:35:00|268.35|267.02|267.72|266.39|268.44|267.11|267.72|266.39|314
1739792400000|2025-02-17 11:40:00|267.67|266.34|267.65|266.32|268.03|266.7|267.44|266.11|295
1739792700000|2025-02-17 11:45:00|267.69|266.36|267.49|266.16|267.86|266.53|267.34|266.01|285
1739793000000|2025-02-17 11:50:00|267.5|266.17|267.96|266.63|267.96|266.63|267.5|266.17|474
1739793300000|2025-02-17 11:55:00|267.97|266.64|267.9|266.57|268.41|267.08|267.84|266.51|273
1739793600000|2025-02-17 12:00:00|267.91|266.58|268.47|267.14|268.57|267.24|267.86|266.53|339
1739793900000|2025-02-17 12:05:00|268.48|267.15|268.69|267.36|269.02|267.69|268.42|267.09|404
1739794200000|2025-02-17 12:10:00|268.7|267.37|268.95|267.62|269.12|267.79|268.59|267.26|272
1739794500000|2025-02-17 12:15:00|268.89|267.56|269.27|267.94|269.38|268.05|268.83|267.5|302
1739794800000|2025-02-17 12:20:00|269.28|267.95|269.79|268.46|270.05|268.72|269.24|267.91|233
1739795100000|2025-02-17 12:25:00|269.78|268.45|269.28|267.95|269.94|268.61|269.16|267.83|235
1739795400000|2025-02-17 12:30:00|269.27|267.94|268.79|267.46|269.51|268.18|268.58|267.25|275
1739795700000|2025-02-17 12:35:00|268.81|267.48|268.83|267.5|269.2|267.87|268.76|267.43|354
1739796000000|2025-02-17 12:40:00|268.91|267.58|269.3|267.97|269.49|268.16|268.87|267.54|310
1739796300000|2025-02-17 12:45:00|269.31|267.98|270.09|268.76|270.1|268.77|269.31|267.98|334
1739796600000|2025-02-17 12:50:00|270.05|268.72|269.69|268.36|270.23|268.9|269.58|268.25|264
1739796900000|2025-02-17 12:55:00|269.7|268.37|269.8|268.47|270.26|268.93|269.65|268.32|301
1739797200000|2025-02-17 13:00:00|269.79|268.46|268.91|267.58|269.98|268.65|268.88|267.55|312
1739797500000|2025-02-17 13:05:00|268.93|267.6|269.03|267.7|269.15|267.82|268.72|267.39|261
1739797800000|2025-02-17 13:10:00|269.02|267.69|269.35|268.02|269.36|268.03|269.02|267.69|229
1739798100000|2025-02-17 13:15:00|269.41|268.08|269.26|267.93|269.41|268.08|268.82|267.49|362
1739798400000|2025-02-17 13:20:00|269.27|267.94|269.52|268.19|269.7|268.37|269.25|267.92|345
1739798700000|2025-02-17 13:25:00|269.51|268.18|269.17|267.84|269.58|268.25|269.06|267.73|312
1739799000000|2025-02-17 13:30:00|269.15|267.82|268.3|266.97|269.17|267.84|268.06|266.73|262
1739799300000|2025-02-17 13:35:00|268.29|266.96|268.22|266.89|268.45|267.12|268.16|266.83|310
1739799600000|2025-02-17 13:40:00|268.21|266.88|268.39|267.06|268.4|267.07|267.76|266.43|335
1739799900000|2025-02-17 13:45:00|268.41|267.08|268.46|267.13|268.86|267.53|268.33|267|300
1739800200000|2025-02-17 13:50:00|268.47|267.14|268.99|267.66|269|267.67|268.22|266.89|339
1739800500000|2025-02-17 13:55:00|269|267.67|268.9|267.57|269.02|267.69|268.66|267.33|279
1739800800000|2025-02-17 14:00:00|268.89|267.56|269.59|268.26|269.64|268.31|268.44|267.11|406
1739801100000|2025-02-17 14:05:00|269.6|268.27|270.69|269.36|271.08|269.75|269.41|268.08|431
1739801400000|2025-02-17 14:10:00|270.71|269.38|273.17|271.84|273.35|272.02|270.7|269.37|607
1739801700000|2025-02-17 14:15:00|273.18|271.85|272.82|271.49|273.87|272.54|272|270.67|553
1739802000000|2025-02-17 14:20:00|272.8|271.47|271.82|270.49|272.95|271.62|271.8|270.47|505
1739802300000|2025-02-17 14:25:00|271.84|270.51|271.8|270.47|272.04|270.71|271.4|270.07|512
1739802600000|2025-02-17 14:30:00|271.79|270.46|272.28|270.95|272.56|271.23|271.63|270.3|487
1739802900000|2025-02-17 14:35:00|272.27|270.94|273.05|271.72|273.16|271.83|272.13|270.8|508
1739803200000|2025-02-17 14:40:00|273.07|271.74|271.88|270.55|273.08|271.75|271.57|270.24|361
1739803500000|2025-02-17 14:45:00|271.86|270.53|271.54|270.21|272.21|270.88|270.99|269.66|357
1739803800000|2025-02-17 14:50:00|271.55|270.22|271.37|270.04|271.86|270.53|271.2|269.87|337
1739804100000|2025-02-17 14:55:00|271.36|270.03|272.19|270.86|272.19|270.86|271.36|270.03|449
1739804400000|2025-02-17 15:00:00|272.18|270.85|271.77|270.44|273.04|271.71|271.77|270.44|443
1739804700000|2025-02-17 15:05:00|271.75|270.42|271.35|270.02|272.05|270.72|271.22|269.89|532
1739805000000|2025-02-17 15:10:00|271.33|270|270.67|269.34|271.54|270.21|270.62|269.29|346
1739805300000|2025-02-17 15:15:00|270.66|269.33|270.45|269.12|271.42|270.09|270.3|268.97|456
1739805600000|2025-02-17 15:20:00|270.44|269.11|270.66|269.33|271.19|269.86|270.44|269.11|435
1739805900000|2025-02-17 15:25:00|270.65|269.32|270.09|268.76|270.87|269.54|269.6|268.27|438
1739806200000|2025-02-17 15:30:00|270.1|268.77|268.24|266.91|270.11|268.78|268.07|266.74|572
1739806500000|2025-02-17 15:35:00|268.23|266.9|268.29|266.96|269.05|267.72|267.82|266.49|567
1739806800000|2025-02-17 15:40:00|268.28|266.95|267.13|265.8|268.65|267.32|267.02|265.69|589
1739807100000|2025-02-17 15:45:00|267.16|265.83|266.42|265.09|267.44|266.11|265.26|263.93|734
1739807400000|2025-02-17 15:50:00|266.46|265.13|265.39|264.06|266.97|265.64|265.39|264.06|682
1739807700000|2025-02-17 15:55:00|265.37|264.04|265.49|264.16|265.95|264.62|265.09|263.76|670
1739808000000|2025-02-17 16:00:00|265.42|264.09|265.87|264.54|266.12|264.79|264.84|263.51|612
1739808300000|2025-02-17 16:05:00|265.88|264.55|264.67|263.34|266.07|264.74|264.55|263.22|547
1739808600000|2025-02-17 16:10:00|264.66|263.33|263.95|262.62|264.66|263.33|262.9|261.57|729
1739808900000|2025-02-17 16:15:00|263.97|262.64|264.14|262.81|264.48|263.15|263.73|262.4|582
1739809200000|2025-02-17 16:20:00|264.11|262.78|263.92|262.59|264.14|262.81|263.06|261.73|577
1739809500000|2025-02-17 16:25:00|263.91|262.58|261.61|260.28|263.94|262.61|261.46|260.13|614
1739809800000|2025-02-17 16:30:00|261.62|260.29|263.11|261.78|263.39|262.06|261.5|260.17|621
1739810100000|2025-02-17 16:35:00|263.08|261.75|262.78|261.45|263.09|261.76|262.29|260.96|553
1739810400000|2025-02-17 16:40:00|262.77|261.44|263.57|262.24|263.92|262.59|262.38|261.05|568
1739810700000|2025-02-17 16:45:00|263.58|262.25|262.74|261.41|263.87|262.54|261.73|260.4|603
1739811000000|2025-02-17 16:50:00|262.73|261.4|262.81|261.48|263.26|261.93|262.2|260.87|488
1739811300000|2025-02-17 16:55:00|262.79|261.46|262.42|261.09|262.8|261.47|262.23|260.9|323
1739811600000|2025-02-17 17:00:00|262.43|261.1|263.45|262.12|263.45|262.12|262.37|261.04|424
1739811900000|2025-02-17 17:05:00|263.46|262.13|263.67|262.34|263.84|262.51|263.41|262.08|488
1739812200000|2025-02-17 17:10:00|263.63|262.3|265.18|263.85|265.25|263.92|263.63|262.3|515
1739812500000|2025-02-17 17:15:00|265.17|263.84|265.64|264.31|265.85|264.52|264.97|263.64|573
1739812800000|2025-02-17 17:20:00|265.6|264.27|264.87|263.54|265.64|264.31|263.79|262.46|677
1739813100000|2025-02-17 17:25:00|264.88|263.55|264.43|263.1|265.48|264.15|264.4|263.07|597
1739813400000|2025-02-17 17:30:00|264.41|263.08|265.08|263.75|265.11|263.78|263.84|262.51|686
1739813700000|2025-02-17 17:35:00|265.09|263.76|264.6|263.27|265.73|264.4|264.53|263.2|564
1739814000000|2025-02-17 17:40:00|264.63|263.3|264.9|263.57|265.38|264.05|264.62|263.29|455
1739814300000|2025-02-17 17:45:00|264.88|263.55|265.68|264.35|266.19|264.86|264.68|263.35|575
1739814600000|2025-02-17 17:50:00|265.67|264.34|266.83|265.5|267.13|265.8|265.67|264.34|584
1739814900000|2025-02-17 17:55:00|266.85|265.52|266.02|264.69|267.13|265.8|265.91|264.58|531
1739815200000|2025-02-17 18:00:00|266.01|264.68|265.01|263.68|266.08|264.75|264.18|262.85|629
1739815500000|2025-02-17 18:05:00|265|263.67|265.29|263.96|265.52|264.19|264.17|262.84|619
1739815800000|2025-02-17 18:10:00|265.27|263.94|265.74|264.41|265.98|264.65|264.47|263.14|565
1739816100000|2025-02-17 18:15:00|265.76|264.43|265.44|264.11|266.11|264.78|265.11|263.78|641
1739816400000|2025-02-17 18:20:00|265.43|264.1|264.1|262.77|265.45|264.12|264.1|262.77|577
1739816700000|2025-02-17 18:25:00|264.11|262.78|263.13|261.8|264.29|262.96|262.96|261.63|414
1739817000000|2025-02-17 18:30:00|263.11|261.78|262.84|261.51|263.4|262.07|262.24|260.91|613
1739817300000|2025-02-17 18:35:00|262.9|261.57|263.39|262.06|263.66|262.33|262.65|261.32|587
1739817600000|2025-02-17 18:40:00|263.36|262.03|263.22|261.89|263.66|262.33|262.97|261.64|539
1739817900000|2025-02-17 18:45:00|263.2|261.87|263.76|262.43|264.25|262.92|263.09|261.76|544
1739818200000|2025-02-17 18:50:00|263.65|262.32|263.41|262.08|263.81|262.48|262.87|261.54|578
1739818500000|2025-02-17 18:55:00|263.42|262.09|263.29|261.96|263.73|262.4|262.96|261.63|448
1739818800000|2025-02-17 19:00:00|263.24|261.91|262.97|261.64|263.24|261.91|261.89|260.56|561
1739819100000|2025-02-17 19:05:00|262.95|261.62|263.64|262.31|264.07|262.74|262.95|261.62|576
1739819400000|2025-02-17 19:10:00|263.66|262.33|263.49|262.16|264.47|263.14|263.33|262|500
1739819700000|2025-02-17 19:15:00|263.48|262.15|264.81|263.48|265.16|263.83|263.09|261.76|638
1739820000000|2025-02-17 19:20:00|264.8|263.47|264.66|263.33|264.99|263.66|264.38|263.05|508
1739820300000|2025-02-17 19:25:00|264.67|263.34|264.88|263.55|265.32|263.99|264.41|263.08|502
1739820600000|2025-02-17 19:30:00|264.87|263.54|264.8|263.47|265.38|264.05|264.41|263.08|497
1739820900000|2025-02-17 19:35:00|264.81|263.48|264.88|263.55|264.88|263.55|264.3|262.97|358
1739821200000|2025-02-17 19:40:00|264.89|263.56|264.93|263.6|265.2|263.87|264.23|262.9|456
1739821500000|2025-02-17 19:45:00|264.92|263.59|264.81|263.48|265.12|263.79|264.53|263.2|561
1739821800000|2025-02-17 19:50:00|264.79|263.46|266.1|264.77|266.1|264.77|264.78|263.45|257
1739822100000|2025-02-17 19:55:00|266.14|264.81|265.68|264.35|266.16|264.83|265.68|264.35|328
1739822400000|2025-02-17 20:00:00|265.67|264.34|265.54|264.21|266.24|264.91|265.46|264.13|325
1739822700000|2025-02-17 20:05:00|265.53|264.2|266.57|265.24|266.62|265.29|265.5|264.17|265
1739823000000|2025-02-17 20:10:00|266.58|265.25|266.25|264.92|266.8|265.47|266.2|264.87|262
1739823300000|2025-02-17 20:15:00|266.28|264.95|266.02|264.69|266.41|265.08|265.9|264.57|291
1739823600000|2025-02-17 20:20:00|266.01|264.68|266.57|265.24|266.59|265.26|266.01|264.68|251
1739823900000|2025-02-17 20:25:00|266.48|265.15|265.9|264.57|266.66|265.33|265.83|264.5|199
1739824200000|2025-02-17 20:30:00|265.92|264.59|266.02|264.69|266.17|264.84|265.53|264.2|375
1739824500000|2025-02-17 20:35:00|265.99|264.66|266.56|265.23|266.65|265.32|265.8|264.47|301
1739824800000|2025-02-17 20:40:00|266.55|265.22|266.58|265.25|266.59|265.26|266.17|264.84|180
1739825100000|2025-02-17 20:45:00|266.6|265.27|267.1|265.77|267.26|265.93|266.33|265|370
1739825400000|2025-02-17 20:50:00|267.11|265.78|266.92|265.59|267.11|265.78|266.42|265.09|386
1739825700000|2025-02-17 20:55:00|266.88|265.55|266.75|265.42|267.31|265.98|266.74|265.41|191
1739826000000|2025-02-17 21:00:00|266.73|265.4|267.76|266.43|267.83|266.5|266.7|265.37|387
1739826300000|2025-02-17 21:05:00|267.74|266.41|267.93|266.6|267.98|266.65|267.52|266.19|310
1739826600000|2025-02-17 21:10:00|267.95|266.62|267.81|266.48|268.01|266.68|267.45|266.12|250
1739826900000|2025-02-17 21:15:00|267.8|266.47|267.57|266.24|268.01|266.68|267.45|266.12|303
1739827200000|2025-02-17 21:20:00|267.58|266.25|267.34|266.01|267.76|266.43|267.22|265.89|343
1739827500000|2025-02-17 21:25:00|267.33|266|268.66|267.33|268.66|267.33|267.33|266|392
1739827800000|2025-02-17 21:30:00|268.65|267.32|268.44|267.11|268.75|267.42|268.18|266.85|453
1739828100000|2025-02-17 21:35:00|268.46|267.13|267.83|266.5|268.46|267.13|267.83|266.5|378
1739828400000|2025-02-17 21:40:00|267.84|266.51|267.76|266.43|267.99|266.66|267.56|266.23|298
1739828700000|2025-02-17 21:45:00|267.77|266.44|267.85|266.52|267.89|266.56|267.41|266.08|371
1739829000000|2025-02-17 21:50:00|267.87|266.54|268.31|266.98|268.56|267.23|267.8|266.47|477
1739829300000|2025-02-17 21:55:00|268.34|267.01|269.26|267.93|269.28|267.95|268.28|266.95|445
1739829600000|2025-02-17 22:00:00|269.25|267.92|268.17|266.84|269.34|268.01|268.13|266.8|581
1739829900000|2025-02-17 22:05:00|268.13|266.8|268.56|267.23|268.83|267.5|267.99|266.66|407
1739830200000|2025-02-17 22:10:00|268.55|267.22|268.42|267.09|268.71|267.38|268.23|266.9|365
1739830500000|2025-02-17 22:15:00|268.41|267.08|268.04|266.71|268.8|267.47|268.01|266.68|446
1739830800000|2025-02-17 22:20:00|268.05|266.72|267.99|266.66|268.28|266.95|267.88|266.55|313
1739831100000|2025-02-17 22:25:00|268|266.67|267.66|266.33|268.01|266.68|267.24|265.91|210
1739831400000|2025-02-17 22:30:00|267.67|266.34|267.53|266.2|267.98|266.65|267.38|266.05|252
1739831700000|2025-02-17 22:35:00|267.55|266.22|267.49|266.16|267.76|266.43|267.44|266.11|255
1739832000000|2025-02-17 22:40:00|267.5|266.17|267.24|265.91|267.58|266.25|267.21|265.88|281
1739832300000|2025-02-17 22:45:00|267.23|265.9|267.16|265.83|267.37|266.04|267.15|265.82|270
1739832600000|2025-02-17 22:50:00|267.15|265.82|265.85|264.52|267.16|265.83|265.85|264.52|464
1739832900000|2025-02-17 22:55:00|265.86|264.53|265.91|264.58|266.28|264.95|265.81|264.48|366
1739833200000|2025-02-17 23:00:00|265.9|264.57|266.34|265.01|266.61|265.28|265.9|264.57|497
1739833500000|2025-02-17 23:05:00|266.35|265.02|266.9|265.57|266.94|265.61|266.33|265|357
1739833800000|2025-02-17 23:10:00|266.91|265.58|266.27|264.94|266.92|265.59|266.18|264.85|271
1739834100000|2025-02-17 23:15:00|266.25|264.92|265.88|264.55|266.41|265.08|265.8|264.47|411
1739834400000|2025-02-17 23:20:00|265.93|264.6|266.08|264.75|266.09|264.76|265.59|264.26|297
1739834700000|2025-02-17 23:25:00|266.1|264.77|265.48|264.15|266.11|264.78|265.09|263.76|246
1739835000000|2025-02-17 23:30:00|265.47|264.14|265.99|264.66|265.99|264.66|265.14|263.81|296
1739835300000|2025-02-17 23:35:00|265.97|264.64|266.06|264.73|266.13|264.8|265.74|264.41|245
1739835600000|2025-02-17 23:40:00|266.07|264.74|266.1|264.77|266.19|264.86|265.98|264.65|232
1739835900000|2025-02-17 23:45:00|266.08|264.75|266.42|265.09|266.44|265.11|265.81|264.48|254
1739836200000|2025-02-17 23:50:00|266.44|265.11|266.65|265.32|266.75|265.42|266.36|265.03|243
1739836500000|2025-02-17 23:55:00|266.66|265.33|266.6|265.27|266.66|265.33|266.34|265.01|265
1739836800000|2025-02-18 00:00:00|266.59|265.26|266.78|265.45|266.95|265.62|266.36|265.03|359
1739837100000|2025-02-18 00:05:00|266.79|265.46|266.94|265.61|267.2|265.87|266.78|265.45|356
1739837400000|2025-02-18 00:10:00|266.93|265.6|266.21|264.88|266.93|265.6|266.06|264.73|322
1739837700000|2025-02-18 00:15:00|266.24|264.91|265.79|264.46|266.32|264.99|265.74|264.41|250
1739838000000|2025-02-18 00:20:00|265.76|264.43|264.3|262.97|265.77|264.44|264.3|262.97|251
1739838300000|2025-02-18 00:25:00|264.35|263.02|263.46|262.13|264.55|263.22|263.46|262.13|354
1739838600000|2025-02-18 00:30:00|263.44|262.11|264.37|263.04|264.55|263.22|263.44|262.11|410
1739838900000|2025-02-18 00:35:00|264.39|263.06|264.03|262.7|264.73|263.4|263.99|262.66|224
1739839200000|2025-02-18 00:40:00|264.01|262.68|264.42|263.09|264.57|263.24|264.01|262.68|160
1739839500000|2025-02-18 00:45:00|264.41|263.08|264.83|263.5|265.17|263.84|264.41|263.08|210
1739839800000|2025-02-18 00:50:00|264.82|263.49|264.64|263.31|265.04|263.71|264.32|262.99|190
1739840100000|2025-02-18 00:55:00|264.65|263.32|264.36|263.03|264.84|263.51|264.36|263.03|208
1739840400000|2025-02-18 01:00:00|264.35|263.02|264.01|262.68|264.59|263.26|263.91|262.58|203
1739840700000|2025-02-18 01:05:00|263.99|262.66|264.88|263.55|265.49|264.16|263.69|262.36|457
1739841000000|2025-02-18 01:10:00|264.87|263.54|265.16|263.83|265.58|264.25|264.84|263.51|422
1739841300000|2025-02-18 01:15:00|265.09|263.76|265.78|264.45|265.84|264.51|265.05|263.72|307
1739841600000|2025-02-18 01:20:00|265.79|264.46|266.03|264.7|266.04|264.71|265.57|264.24|353
1739841900000|2025-02-18 01:25:00|266.01|264.68|265.98|264.65|266.28|264.95|265.95|264.62|348
1739842200000|2025-02-18 01:30:00|265.97|264.64|266.54|265.21|266.58|265.25|265.91|264.58|427
1739842500000|2025-02-18 01:35:00|266.55|265.22|266.44|265.11|266.78|265.45|266.23|264.9|431
1739842800000|2025-02-18 01:40:00|266.43|265.1|266.25|264.92|266.51|265.18|266.22|264.89|282
1739843100000|2025-02-18 01:45:00|266.26|264.93|266.68|265.35|266.76|265.43|266.16|264.83|323
1739843400000|2025-02-18 01:50:00|266.67|265.34|267.08|265.75|267.27|265.94|266.67|265.34|289
1739843700000|2025-02-18 01:55:00|267.11|265.78|267.33|266|267.51|266.18|267.11|265.78|187
1739844000000|2025-02-18 02:00:00|267.34|266.01|266.87|265.54|267.63|266.3|266.87|265.54|294
1739844300000|2025-02-18 02:05:00|266.86|265.53|266.87|265.54|267.01|265.68|266.75|265.42|299
1739844600000|2025-02-18 02:10:00|266.77|265.44|266.67|265.34|266.85|265.52|266.45|265.12|181
1739844900000|2025-02-18 02:15:00|266.65|265.32|266.08|264.75|266.7|265.37|266.06|264.73|241
1739845200000|2025-02-18 02:20:00|266.1|264.77|266.43|265.1|266.45|265.12|265.99|264.66|153
1739845500000|2025-02-18 02:25:00|266.45|265.12|266.74|265.41|266.74|265.41|266.45|265.12|244
1739845800000|2025-02-18 02:30:00|266.79|265.46|266.98|265.65|267.2|265.87|266.57|265.24|167
1739846100000|2025-02-18 02:35:00|266.97|265.64|266.88|265.55|267.01|265.68|266.58|265.25|214
1739846400000|2025-02-18 02:40:00|266.87|265.54|266.62|265.29|266.97|265.64|266.48|265.15|191
1739846700000|2025-02-18 02:45:00|266.63|265.3|266.71|265.38|266.75|265.42|266.46|265.13|167
1739847000000|2025-02-18 02:50:00|266.69|265.36|266.33|265|266.84|265.51|266.33|265|265
1739847300000|2025-02-18 02:55:00|266.24|264.91|266.16|264.83|266.33|265|266.05|264.72|137
1739847600000|2025-02-18 03:00:00|266.17|264.84|266.32|264.99|266.33|265|265.78|264.45|183
1739847900000|2025-02-18 03:05:00|266.33|265|266.17|264.84|266.39|265.06|266.04|264.71|153
1739848200000|2025-02-18 03:10:00|266.18|264.85|266.23|264.9|266.49|265.16|266.18|264.85|127
1739848500000|2025-02-18 03:15:00|266.24|264.91|265.79|264.46|266.25|264.92|265.6|264.27|53
1739848800000|2025-02-18 03:20:00|265.8|264.47|266.06|264.73|266.11|264.78|265.8|264.47|183
1739849100000|2025-02-18 03:25:00|266.05|264.72|266.16|264.83|266.21|264.88|265.93|264.6|123
1739849400000|2025-02-18 03:30:00|266.12|264.79|266.85|265.52|266.86|265.53|266.06|264.73|136
1739849700000|2025-02-18 03:35:00|266.84|265.51|267|265.67|267.3|265.97|266.82|265.49|276
1739850000000|2025-02-18 03:40:00|267.01|265.68|266.94|265.61|267.01|265.68|266.75|265.42|203
1739850300000|2025-02-18 03:45:00|266.93|265.6|266.93|265.6|267.24|265.91|266.71|265.38|179
1739850600000|2025-02-18 03:50:00|266.92|265.59|266.73|265.4|267.14|265.81|266.67|265.34|118
1739850900000|2025-02-18 03:55:00|266.72|265.39|266.66|265.33|266.74|265.41|266.45|265.12|109
1739851200000|2025-02-18 04:00:00|266.68|265.35|266.63|265.3|266.69|265.36|266.47|265.14|177
1739851500000|2025-02-18 04:05:00|266.68|265.35|267.17|265.84|267.36|266.03|266.66|265.33|209
1739851800000|2025-02-18 04:10:00|267.15|265.82|266.75|265.42|267.22|265.89|266.75|265.42|130
1739852100000|2025-02-18 04:15:00|266.77|265.44|265.94|264.61|266.78|265.45|265.94|264.61|93
1739852400000|2025-02-18 04:20:00|265.89|264.56|265.93|264.6|266.18|264.85|265.77|264.44|235
1739852700000|2025-02-18 04:25:00|265.91|264.58|265.56|264.23|266.1|264.77|265.54|264.21|145
1739853000000|2025-02-18 04:30:00|265.55|264.22|265.1|263.77|265.7|264.37|265.03|263.7|266
1739853300000|2025-02-18 04:35:00|264.98|263.65|265.79|264.46|266.02|264.69|264.96|263.63|199
1739853600000|2025-02-18 04:40:00|265.8|264.47|266.01|264.68|266.02|264.69|265.72|264.39|201
1739853900000|2025-02-18 04:45:00|266.04|264.71|265.16|263.83|266.26|264.93|265.15|263.82|161
1739854200000|2025-02-18 04:50:00|265.18|263.85|264.68|263.35|265.48|264.15|264.68|263.35|133
1739854500000|2025-02-18 04:55:00|264.67|263.34|265.3|263.97|265.37|264.04|264.67|263.34|194
1739854800000|2025-02-18 05:00:00|265.29|263.96|265|263.67|265.7|264.37|264.76|263.43|224
1739855100000|2025-02-18 05:05:00|264.95|263.62|264.88|263.55|265.29|263.96|264.69|263.36|215
1739855400000|2025-02-18 05:10:00|264.87|263.54|264.37|263.04|265.14|263.81|264.37|263.04|178
1739855700000|2025-02-18 05:15:00|264.35|263.02|263.51|262.18|264.42|263.09|263.51|262.18|266
1739856000000|2025-02-18 05:20:00|263.53|262.2|262.99|261.66|263.67|262.34|262.63|261.3|399
1739856300000|2025-02-18 05:25:00|262.98|261.65|263.26|261.93|263.51|262.18|262.71|261.38|239
1739856600000|2025-02-18 05:30:00|263.24|261.91|262.67|261.34|263.61|262.28|262.57|261.24|375
1739856900000|2025-02-18 05:35:00|262.66|261.33|262.37|261.04|262.69|261.36|261.81|260.48|416
1739857200000|2025-02-18 05:40:00|262.38|261.05|262.3|260.97|262.77|261.44|262.17|260.84|438
1739857500000|2025-02-18 05:45:00|262.29|260.96|261.34|260.01|262.29|260.96|261.34|260.01|498
1739857800000|2025-02-18 05:50:00|261.32|259.99|262.13|260.8|262.39|261.06|261.29|259.96|460
1739858100000|2025-02-18 05:55:00|262.11|260.78|261.56|260.23|262.33|261|261.2|259.87|399
1739858400000|2025-02-18 06:00:00|261.57|260.24|260.01|258.68|261.83|260.5|259.99|258.66|514
1739858700000|2025-02-18 06:05:00|260.02|258.69|258.23|256.9|260.17|258.84|257.27|255.94|674
1739859000000|2025-02-18 06:10:00|258.2|256.87|257.4|256.07|259.2|257.87|256.92|255.59|743
1739859300000|2025-02-18 06:15:00|257.45|256.12|258.91|257.58|259.42|258.09|257.45|256.12|694
1739859600000|2025-02-18 06:20:00|258.9|257.57|258.29|256.96|259.21|257.88|257.35|256.02|615
1739859900000|2025-02-18 06:25:00|258.3|256.97|258.1|256.77|258.73|257.4|257.65|256.32|447
1739860200000|2025-02-18 06:30:00|258.08|256.75|257.51|256.18|258.5|257.17|256|254.67|777
1739860500000|2025-02-18 06:35:00|257.49|256.16|257.87|256.54|258.41|257.08|256.9|255.57|689
1739860800000|2025-02-18 06:40:00|257.84|256.51|257.73|256.4|258.76|257.43|257.58|256.25|495
1739861100000|2025-02-18 06:45:00|257.74|256.41|258.17|256.84|258.58|257.25|257.6|256.27|433
1739861400000|2025-02-18 06:50:00|258.15|256.82|257.44|256.11|258.17|256.84|257.16|255.83|425
1739861700000|2025-02-18 06:55:00|257.43|256.1|256.17|254.84|257.43|256.1|255.71|254.38|588
1739862000000|2025-02-18 07:00:00|256.16|254.83|257.72|256.39|257.73|256.4|255.74|254.41|580
1739862300000|2025-02-18 07:05:00|257.69|256.36|256.41|255.08|257.75|256.42|256.27|254.94|523
1739862600000|2025-02-18 07:10:00|256.38|255.05|255.66|254.33|256.76|255.43|254.88|253.55|554
1739862900000|2025-02-18 07:15:00|255.65|254.32|256.74|255.41|256.76|255.43|255.56|254.23|692
1739863200000|2025-02-18 07:20:00|256.75|255.42|257.48|256.15|257.72|256.39|256.4|255.07|601
1739863500000|2025-02-18 07:25:00|257.47|256.14|258.12|256.79|258.25|256.92|257.47|256.14|370
1739863800000|2025-02-18 07:30:00|258.11|256.78|258.57|257.24|258.62|257.29|257.61|256.28|424
1739864100000|2025-02-18 07:35:00|258.58|257.25|258.46|257.13|259.14|257.81|258.39|257.06|380
1739864400000|2025-02-18 07:40:00|258.44|257.11|257.3|255.97|258.46|257.13|257.03|255.7|377
1739864700000|2025-02-18 07:45:00|257.31|255.98|256.93|255.6|257.64|256.31|256.84|255.51|439
1739865000000|2025-02-18 07:50:00|256.92|255.59|257.02|255.69|257.09|255.76|256.57|255.24|382
1739865300000|2025-02-18 07:55:00|257.03|255.7|256.99|255.66|257.37|256.04|256.77|255.44|363
1739865600000|2025-02-18 08:00:00|257.02|255.69|256.49|255.16|257.05|255.72|256.2|254.87|537
1739865900000|2025-02-18 08:05:00|256.47|255.14|256.5|255.17|256.64|255.31|255.44|254.11|530
1739866200000|2025-02-18 08:10:00|256.49|255.16|257.27|255.94|257.37|256.04|255.95|254.62|446
1739866500000|2025-02-18 08:15:00|257.25|255.92|256.94|255.61|257.46|256.13|256.89|255.56|461
1739866800000|2025-02-18 08:20:00|256.95|255.62|257.91|256.58|258|256.67|256.79|255.46|335
1739867100000|2025-02-18 08:25:00|257.93|256.6|258.15|256.82|258.4|257.07|257.63|256.3|250
1739867400000|2025-02-18 08:30:00|258.14|256.81|257.41|256.08|258.66|257.33|257.39|256.06|285
1739867700000|2025-02-18 08:35:00|257.46|256.13|256.88|255.55|257.78|256.45|256.72|255.39|288
1739868000000|2025-02-18 08:40:00|256.9|255.57|257.23|255.9|257.23|255.9|256.35|255.02|301
1739868300000|2025-02-18 08:45:00|257.25|255.92|256.35|255.02|257.59|256.26|255.86|254.53|395
1739868600000|2025-02-18 08:50:00|256.33|255|256.48|255.15|256.85|255.52|256.3|254.97|465
1739868900000|2025-02-18 08:55:00|256.45|255.12|256.28|254.95|256.64|255.31|255.79|254.46|364
1739869200000|2025-02-18 09:00:00|256.29|254.96|256.54|255.21|257.1|255.77|255.55|254.22|469
1739869500000|2025-02-18 09:05:00|256.52|255.19|255.74|254.41|256.6|255.27|255.74|254.41|375
1739869800000|2025-02-18 09:10:00|255.73|254.4|256.99|255.66|257|255.67|255.58|254.25|499
1739870100000|2025-02-18 09:15:00|256.98|255.65|258.1|256.77|258.54|257.21|256.92|255.59|532
1739870400000|2025-02-18 09:20:00|258.09|256.76|259.08|257.75|259.11|257.78|258.01|256.68|456
1739870700000|2025-02-18 09:25:00|259.11|257.78|259.22|257.89|259.57|258.24|258.63|257.3|422
1739871000000|2025-02-18 09:30:00|259.23|257.9|259.54|258.21|259.96|258.63|259.02|257.69|485
1739871300000|2025-02-18 09:35:00|259.52|258.19|258.81|257.48|259.54|258.21|258.53|257.2|469
1739871600000|2025-02-18 09:40:00|258.84|257.51|258.81|257.48|259.29|257.96|258.67|257.34|304
1739871900000|2025-02-18 09:45:00|258.83|257.5|259.27|257.94|259.55|258.22|258.56|257.23|279
1739872200000|2025-02-18 09:50:00|259.29|257.96|260.08|258.75|260.1|258.77|259.23|257.9|330
1739872500000|2025-02-18 09:55:00|260.05|258.72|260.78|259.45|260.84|259.51|259.97|258.64|393
1739872800000|2025-02-18 10:00:00|260.75|259.42|261.27|259.94|261.64|260.31|260.41|259.08|461
1739873100000|2025-02-18 10:05:00|261.24|259.91|260.64|259.31|261.28|259.95|260.4|259.07|462
1739873400000|2025-02-18 10:10:00|260.63|259.3|259.94|258.61|260.69|259.36|259.83|258.5|427
1739873700000|2025-02-18 10:15:00|259.96|258.63|259.91|258.58|260.38|259.05|259.73|258.4|440
1739874000000|2025-02-18 10:20:00|259.92|258.59|260.24|258.91|260.45|259.12|259.86|258.53|387
1739874300000|2025-02-18 10:25:00|260.26|258.93|260.18|258.85|260.35|259.02|259.92|258.59|212
1739874600000|2025-02-18 10:30:00|260.15|258.82|259.69|258.36|260.16|258.83|259.41|258.08|288
1739874900000|2025-02-18 10:35:00|259.76|258.43|260.33|259|260.33|259|259.3|257.97|290
1739875200000|2025-02-18 10:40:00|260.34|259.01|260.67|259.34|260.84|259.51|260.25|258.92|235
1739875500000|2025-02-18 10:45:00|260.69|259.36|260.21|258.88|260.87|259.54|260.12|258.79|296
1739875800000|2025-02-18 10:50:00|260.19|258.86|259.61|258.28|260.21|258.88|259.54|258.21|348
1739876100000|2025-02-18 10:55:00|259.67|258.34|259.56|258.23|259.77|258.44|259.32|257.99|262
1739876400000|2025-02-18 11:00:00|259.54|258.21|258.86|257.53|259.57|258.24|258.67|257.34|300
1739876700000|2025-02-18 11:05:00|258.91|257.58|259.05|257.72|259.31|257.98|258.65|257.32|315
1739877000000|2025-02-18 11:10:00|259.03|257.7|259.02|257.69|259.65|258.32|258.85|257.52|354
1739877300000|2025-02-18 11:15:00|259.03|257.7|258.67|257.34|259.33|258|258.64|257.31|441
1739877600000|2025-02-18 11:20:00|258.62|257.29|258.32|256.99|258.72|257.39|258.12|256.79|567
1739877900000|2025-02-18 11:25:00|258.34|257.01|258.71|257.38|258.71|257.38|257.95|256.62|428
1739878200000|2025-02-18 11:30:00|258.73|257.4|258.81|257.48|259.01|257.68|258.51|257.18|468
1739878500000|2025-02-18 11:35:00|258.82|257.49|258.87|257.54|259.12|257.79|258.6|257.27|381
1739878800000|2025-02-18 11:40:00|258.89|257.56|258.39|257.06|259.12|257.79|258.29|256.96|418
1739879100000|2025-02-18 11:45:00|258.4|257.07|257.82|256.49|258.44|257.11|257.58|256.25|377
1739879400000|2025-02-18 11:50:00|257.79|256.46|258.02|256.69|258.3|256.97|257.71|256.38|459
1739879700000|2025-02-18 11:55:00|258.01|256.68|258.01|256.68|258.32|256.99|257.64|256.31|461
1739880000000|2025-02-18 12:00:00|258.03|256.7|258.54|257.21|258.69|257.36|257.69|256.36|492
1739880300000|2025-02-18 12:05:00|258.53|257.2|259.43|258.1|259.61|258.28|258.51|257.18|532
1739880600000|2025-02-18 12:10:00|259.41|258.08|259.32|257.99|259.58|258.25|259.14|257.81|422
1739880900000|2025-02-18 12:15:00|259.29|257.96|259.58|258.25|259.85|258.52|259.28|257.95|589
1739881200000|2025-02-18 12:20:00|259.61|258.28|259.88|258.55|260.08|258.75|259.19|257.86|401
1739881500000|2025-02-18 12:25:00|259.96|258.63|260.29|258.96|260.32|258.99|259.92|258.59|323
1739881800000|2025-02-18 12:30:00|260.27|258.94|261.3|259.97|261.42|260.09|260.09|258.76|378
1739882100000|2025-02-18 12:35:00|261.29|259.96|262.67|261.34|262.81|261.48|261.27|259.94|368
1739882400000|2025-02-18 12:40:00|262.6|261.27|261.95|260.62|262.82|261.49|261.87|260.54|415
1739882700000|2025-02-18 12:45:00|261.94|260.61|260.78|259.45|262.27|260.94|260.78|259.45|479
1739883000000|2025-02-18 12:50:00|260.81|259.48|261.07|259.74|261.28|259.95|260.73|259.4|379
1739883300000|2025-02-18 12:55:00|261.05|259.72|261.58|260.25|261.7|260.37|260.99|259.66|505
1739883600000|2025-02-18 13:00:00|261.57|260.24|261.2|259.87|261.72|260.39|261|259.67|508
1739883900000|2025-02-18 13:05:00|261.22|259.89|260.66|259.33|261.54|260.21|260.63|259.3|494
1739884200000|2025-02-18 13:10:00|260.65|259.32|260.91|259.58|261.1|259.77|260.57|259.24|416
1739884500000|2025-02-18 13:15:00|260.94|259.61|260.83|259.5|261.67|260.34|260.38|259.05|374
1739884800000|2025-02-18 13:20:00|260.89|259.56|260.75|259.42|261.31|259.98|260.6|259.27|333
1739885100000|2025-02-18 13:25:00|260.73|259.4|260.91|259.58|261.02|259.69|260.48|259.15|325
1739885400000|2025-02-18 13:30:00|260.93|259.6|261.63|260.3|261.63|260.3|260.65|259.32|383
1739885700000|2025-02-18 13:35:00|261.61|260.28|261.67|260.34|262.06|260.73|261.49|260.16|355
1739886000000|2025-02-18 13:40:00|261.66|260.33|261.68|260.35|261.94|260.61|261.45|260.12|319
1739886300000|2025-02-18 13:45:00|261.69|260.36|261.65|260.32|262.29|260.96|261.65|260.32|405
1739886600000|2025-02-18 13:50:00|261.64|260.31|261.53|260.2|261.93|260.6|261.11|259.78|360
1739886900000|2025-02-18 13:55:00|261.57|260.24|261.68|260.35|261.74|260.41|261.48|260.15|369
1739887200000|2025-02-18 14:00:00|261.7|260.37|262.31|260.98|262.34|261.01|261.18|259.85|298
1739887500000|2025-02-18 14:05:00|262.3|260.97|261.8|260.47|262.3|260.97|261.78|260.45|278
1739887800000|2025-02-18 14:10:00|261.81|260.48|261.93|260.6|262.49|261.16|261.77|260.44|340
1739888100000|2025-02-18 14:15:00|261.92|260.59|262.27|260.94|262.49|261.16|261.83|260.5|454
1739888400000|2025-02-18 14:20:00|262.29|260.96|263.51|262.18|263.52|262.19|262.25|260.92|405
1739888700000|2025-02-18 14:25:00|263.46|262.13|262.87|261.54|263.75|262.42|262.8|261.47|455
1739889000000|2025-02-18 14:30:00|262.88|261.55|261.88|260.55|263.25|261.92|261.78|260.45|581
1739889300000|2025-02-18 14:35:00|261.86|260.53|260.52|259.19|261.86|260.53|259.79|258.46|682
1739889600000|2025-02-18 14:40:00|260.56|259.23|259.55|258.22|260.75|259.42|259.11|257.78|611
1739889900000|2025-02-18 14:45:00|259.56|258.23|257.75|256.42|259.77|258.44|257.09|255.76|661
1739890200000|2025-02-18 14:50:00|257.77|256.44|258.67|257.34|258.87|257.54|256.99|255.66|565
1739890500000|2025-02-18 14:55:00|258.69|257.36|258.49|257.16|259.05|257.72|258.12|256.79|404
1739890800000|2025-02-18 15:00:00|258.48|257.15|258.02|256.69|258.56|257.23|257.64|256.31|582
1739891100000|2025-02-18 15:05:00|258.03|256.7|258.52|257.19|258.84|257.51|257.76|256.43|501
1739891400000|2025-02-18 15:10:00|258.55|257.22|257.92|256.59|258.55|257.22|257.16|255.83|503
1739891700000|2025-02-18 15:15:00|257.93|256.6|256.53|255.2|258.3|256.97|256.02|254.69|647
1739892000000|2025-02-18 15:20:00|256.51|255.18|257.17|255.84|257.21|255.88|256.06|254.73|631
1739892300000|2025-02-18 15:25:00|257.16|255.83|255.91|254.58|257.42|256.09|255.82|254.49|489
1739892600000|2025-02-18 15:30:00|255.9|254.57|256.43|255.1|256.98|255.65|255.41|254.08|603
1739892900000|2025-02-18 15:35:00|256.41|255.08|257.27|255.94|257.36|256.03|255.45|254.12|613
1739893200000|2025-02-18 15:40:00|257.24|255.91|257.08|255.75|258.08|256.75|257.02|255.69|502
1739893500000|2025-02-18 15:45:00|257.06|255.73|255.12|253.79|257.36|256.03|254.66|253.33|574
1739893800000|2025-02-18 15:50:00|255.08|253.75|254.61|253.28|255.2|253.87|253.39|252.06|722
1739894100000|2025-02-18 15:55:00|254.56|253.23|254.72|253.39|255.53|254.2|254.46|253.13|569
1739894400000|2025-02-18 16:00:00|254.7|253.37|255.06|253.73|255.66|254.33|254.1|252.77|631
1739894700000|2025-02-18 16:05:00|255.03|253.7|255.44|254.11|255.77|254.44|254.51|253.18|570
1739895000000|2025-02-18 16:10:00|255.43|254.1|254.75|253.42|256.35|255.02|254.71|253.38|514
1739895300000|2025-02-18 16:15:00|254.76|253.43|255.13|253.8|255.22|253.89|253.67|252.34|570
1739895600000|2025-02-18 16:20:00|255.18|253.85|252.65|251.32|255.18|253.85|252.61|251.28|528
1739895900000|2025-02-18 16:25:00|252.8|251.47|251.37|250.04|253.09|251.76|251.34|250.01|516
1739896200000|2025-02-18 16:30:00|251.41|250.08|249.8|248.47|251.99|250.66|249.04|247.71|735
1739896500000|2025-02-18 16:35:00|250.01|248.68|249.57|248.24|250.37|249.04|248.35|247.02|790
1739896800000|2025-02-18 16:40:00|249.6|248.27|249.96|248.63|250.45|249.12|248.99|247.66|737
1739897100000|2025-02-18 16:45:00|249.97|248.64|250.33|249|250.54|249.21|249.45|248.12|593
1739897400000|2025-02-18 16:50:00|250.34|249.01|251.3|249.97|251.3|249.97|249.86|248.53|423
1739897700000|2025-02-18 16:55:00|251.27|249.94|249.75|248.42|251.29|249.96|249.65|248.32|475
1739898000000|2025-02-18 17:00:00|249.77|248.44|250.71|249.38|250.95|249.62|249.7|248.37|465
1739898300000|2025-02-18 17:05:00|250.73|249.4|250.67|249.34|251.19|249.86|250.25|248.92|526
1739898600000|2025-02-18 17:10:00|250.65|249.32|250.99|249.66|251.22|249.89|250|248.67|454
1739898900000|2025-02-18 17:15:00|250.96|249.63|250.28|248.95|251.06|249.73|250.18|248.85|434
1739899200000|2025-02-18 17:20:00|250.26|248.93|250.15|248.82|250.73|249.4|249.83|248.5|585
1739899500000|2025-02-18 17:25:00|250.18|248.85|249.48|248.15|250.32|248.99|249.37|248.04|615
1739899800000|2025-02-18 17:30:00|249.47|248.14|247.88|246.55|249.65|248.32|247.65|246.32|659
1739900100000|2025-02-18 17:35:00|247.89|246.56|249.19|247.86|249.23|247.9|247.77|246.44|695
1739900400000|2025-02-18 17:40:00|249.25|247.92|249.23|247.9|250.1|248.77|249.12|247.79|627
1739900700000|2025-02-18 17:45:00|249.25|247.92|248.97|247.64|249.77|248.44|248.7|247.37|576
1739901000000|2025-02-18 17:50:00|248.99|247.66|250.49|249.16|250.65|249.32|248.97|247.64|580
1739901300000|2025-02-18 17:55:00|250.51|249.18|251.1|249.77|251.22|249.89|250.26|248.93|472
1739901600000|2025-02-18 18:00:00|251.18|249.85|252.79|251.46|253.2|251.87|250.22|248.89|553
1739901900000|2025-02-18 18:05:00|252.73|251.4|252.23|250.9|253.19|251.86|252.15|250.82|521
1739902200000|2025-02-18 18:10:00|252.22|250.89|253.23|251.9|253.23|251.9|252.04|250.71|554
1739902500000|2025-02-18 18:15:00|253.21|251.88|253.94|252.61|254.17|252.84|252.82|251.49|562
1739902800000|2025-02-18 18:20:00|253.93|252.6|254.03|252.7|254.15|252.82|253.01|251.68|585
1739903100000|2025-02-18 18:25:00|254.01|252.68|253.57|252.24|254.27|252.94|253.44|252.11|486
1739903400000|2025-02-18 18:30:00|253.59|252.26|252.92|251.59|253.59|252.26|252.66|251.33|552
1739903700000|2025-02-18 18:35:00|252.87|251.54|252.14|250.81|252.93|251.6|252.02|250.69|493
1739904000000|2025-02-18 18:40:00|252.08|250.75|252.67|251.34|252.71|251.38|252|250.67|546
1739904300000|2025-02-18 18:45:00|252.56|251.23|252.59|251.26|253.07|251.74|252.17|250.84|549
1739904600000|2025-02-18 18:50:00|252.61|251.28|252.65|251.32|253.57|252.24|252.33|251|401
1739904900000|2025-02-18 18:55:00|252.64|251.31|252.28|250.95|252.97|251.64|252.24|250.91|370
1739905200000|2025-02-18 19:00:00|252.32|250.99|250.13|248.8|252.32|250.99|250.13|248.8|477
1739905500000|2025-02-18 19:05:00|250.17|248.84|250.86|249.53|250.98|249.65|249.85|248.52|549
1739905800000|2025-02-18 19:10:00|250.9|249.57|251.19|249.86|251.42|250.09|250.46|249.13|533
1739906100000|2025-02-18 19:15:00|251.25|249.92|250.79|249.46|252.06|250.73|250.67|249.34|489
1739906400000|2025-02-18 19:20:00|250.77|249.44|250.63|249.3|251.09|249.76|250.37|249.04|482
1739906700000|2025-02-18 19:25:00|250.74|249.41|251.02|249.69|251.31|249.98|250.62|249.29|428
1739907000000|2025-02-18 19:30:00|250.95|249.62|250.07|248.74|251|249.67|249.98|248.65|550
1739907300000|2025-02-18 19:35:00|250.05|248.72|250.48|249.15|250.56|249.23|249.5|248.17|537
1739907600000|2025-02-18 19:40:00|250.44|249.11|250.7|249.37|251.2|249.87|250.44|249.11|479
1739907900000|2025-02-18 19:45:00|250.77|249.44|252.73|251.4|253|251.67|250.61|249.28|562
1739908200000|2025-02-18 19:50:00|252.77|251.44|252.41|251.08|253.17|251.84|252.37|251.04|535
1739908500000|2025-02-18 19:55:00|252.45|251.12|251.81|250.48|252.52|251.19|251.73|250.4|471
1739908800000|2025-02-18 20:00:00|251.85|250.52|251.03|249.7|251.92|250.59|250.82|249.49|544
1739909100000|2025-02-18 20:05:00|250.99|249.66|252.07|250.74|252.12|250.79|250.79|249.46|567
1739909400000|2025-02-18 20:10:00|252.11|250.78|252.86|251.53|252.89|251.56|251.64|250.31|468
1739909700000|2025-02-18 20:15:00|252.81|251.48|252.43|251.1|252.88|251.55|251.84|250.51|633
1739910000000|2025-02-18 20:20:00|252.4|251.07|252.2|250.87|252.66|251.33|251.78|250.45|613
1739910300000|2025-02-18 20:25:00|252.18|250.85|252.16|250.83|252.24|250.91|251.67|250.34|502
1739910600000|2025-02-18 20:30:00|252.13|250.8|252.02|250.69|252.39|251.06|251.66|250.33|498
1739910900000|2025-02-18 20:35:00|252.07|250.74|250.59|249.26|252.16|250.83|250.54|249.21|456
1739911200000|2025-02-18 20:40:00|250.57|249.24|250.53|249.2|250.95|249.62|250.34|249.01|508
1739911500000|2025-02-18 20:45:00|250.57|249.24|250.42|249.09|251|249.67|250.29|248.96|568
1739911800000|2025-02-18 20:50:00|250.56|249.23|250.67|249.34|251.11|249.78|250.39|249.06|428
1739912100000|2025-02-18 20:55:00|250.64|249.31|251.07|249.74|251.68|250.35|250.64|249.31|449
1739912400000|2025-02-18 21:00:00|251.03|249.7|253.11|251.78|253.11|251.78|250.77|249.44|552
1739912700000|2025-02-18 21:05:00|253.06|251.73|253.43|252.1|253.71|252.38|252.31|250.98|600
1739913000000|2025-02-18 21:10:00|253.42|252.09|252.89|251.56|253.9|252.57|252.66|251.33|574
1739913300000|2025-02-18 21:15:00|252.88|251.55|253.65|252.32|253.73|252.4|252.47|251.14|583
1739913600000|2025-02-18 21:20:00|253.6|252.27|254.66|253.33|254.77|253.44|253.52|252.19|523
1739913900000|2025-02-18 21:25:00|254.67|253.34|254.26|252.93|255.12|253.79|254.05|252.72|556
1739914200000|2025-02-18 21:30:00|254.31|252.98|253.72|252.39|254.8|253.47|253.7|252.37|581
1739914500000|2025-02-18 21:35:00|253.77|252.44|253.9|252.57|254.38|253.05|253.52|252.19|559
1739914800000|2025-02-18 21:40:00|253.91|252.58|253.67|252.34|253.98|252.65|253.36|252.03|473
1739915100000|2025-02-18 21:45:00|253.71|252.38|253.55|252.22|254.05|252.72|253.11|251.78|562
1739915400000|2025-02-18 21:50:00|253.7|252.37|253.21|251.88|253.83|252.5|252.93|251.6|472
1739915700000|2025-02-18 21:55:00|253.22|251.89|254.01|252.68|254.07|252.74|253.2|251.87|393
1739916000000|2025-02-18 22:00:00|254|252.67|254.3|252.97|254.31|252.98|253.6|252.27|531
1739916300000|2025-02-18 22:05:00|254.28|252.95|253.94|252.61|254.46|253.13|253.47|252.14|398
1739916600000|2025-02-18 22:10:00|254.01|252.68|254.45|253.12|254.48|253.15|253.7|252.37|344
1739916900000|2025-02-18 22:15:00|254.43|253.1|254.67|253.34|254.78|253.45|254.23|252.9|412
1739917200000|2025-02-18 22:20:00|254.64|253.31|255.44|254.11|255.72|254.39|254.64|253.31|287
1739917500000|2025-02-18 22:25:00|255.47|254.14|256.25|254.92|256.39|255.06|255.34|254.01|281
1739917800000|2025-02-18 22:30:00|256.26|254.93|256.24|254.91|256.69|255.36|256.12|254.79|354
1739918100000|2025-02-18 22:35:00|256.23|254.9|255.65|254.32|256.23|254.9|255.37|254.04|395
1739918400000|2025-02-18 22:40:00|255.64|254.31|255.19|253.86|255.75|254.42|255.07|253.74|251
1739918700000|2025-02-18 22:45:00|255.2|253.87|254.74|253.41|255.23|253.9|254.44|253.11|217
1739919000000|2025-02-18 22:50:00|254.73|253.4|255.05|253.72|255.2|253.87|254.73|253.4|184
1739919300000|2025-02-18 22:55:00|255.04|253.71|255.32|253.99|255.51|254.18|254.86|253.53|208
1739919600000|2025-02-18 23:00:00|255.28|253.95|255.6|254.27|255.71|254.38|254.61|253.28|513
1739919900000|2025-02-18 23:05:00|255.67|254.34|256.13|254.8|256.39|255.06|255.52|254.19|412
1739920200000|2025-02-18 23:10:00|256.09|254.76|256.08|254.75|256.6|255.27|255.92|254.59|427
1739920500000|2025-02-18 23:15:00|256.07|254.74|256.62|255.29|256.93|255.6|255.85|254.52|395
1739920800000|2025-02-18 23:20:00|256.61|255.28|256.88|255.55|256.92|255.59|256.6|255.27|380
1739921100000|2025-02-18 23:25:00|256.84|255.51|256.97|255.64|257.28|255.95|256.75|255.42|325
1739921400000|2025-02-18 23:30:00|256.98|255.65|256.98|255.65|257.48|256.15|256.91|255.58|437
1739921700000|2025-02-18 23:35:00|256.97|255.64|256.82|255.49|257.43|256.1|256.62|255.29|325
1739922000000|2025-02-18 23:40:00|256.78|255.45|256.09|254.76|256.86|255.53|256.07|254.74|277
1739922300000|2025-02-18 23:45:00|256.08|254.75|256.18|254.85|256.56|255.23|256.08|254.75|351
1739922600000|2025-02-18 23:50:00|256.17|254.84|256.75|255.42|256.75|255.42|256.06|254.73|257
1739922900000|2025-02-18 23:55:00|256.68|255.35|256.92|255.59|257|255.67|256.55|255.22|237
1739923200000|2025-02-19 00:00:00|256.95|255.62|256.57|255.24|256.98|255.65|256.17|254.84|356
1739923500000|2025-02-19 00:05:00|256.59|255.26|257.78|256.45|258.03|256.7|256.48|255.15|413
1739923800000|2025-02-19 00:10:00|257.74|256.41|256.94|255.61|257.99|256.66|256.93|255.6|526
1739924100000|2025-02-19 00:15:00|256.95|255.62|258.02|256.69|258.08|256.75|256.87|255.54|422
1739924400000|2025-02-19 00:20:00|257.99|256.66|257.45|256.12|258.14|256.81|257.26|255.93|443
1739924700000|2025-02-19 00:25:00|257.46|256.13|256.77|255.44|257.64|256.31|256.62|255.29|470
1739925000000|2025-02-19 00:30:00|256.69|255.36|255.88|254.55|256.69|255.36|255.57|254.24|500
1739925300000|2025-02-19 00:35:00|255.87|254.54|256.25|254.92|256.5|255.17|255.82|254.49|335
1739925600000|2025-02-19 00:40:00|256.17|254.84|255.27|253.94|256.25|254.92|255.1|253.77|337
1739925900000|2025-02-19 00:45:00|255.24|253.91|255.63|254.3|255.85|254.52|255.08|253.75|401
1739926200000|2025-02-19 00:50:00|255.59|254.26|254.66|253.33|255.73|254.4|254.58|253.25|350
1739926500000|2025-02-19 00:55:00|254.62|253.29|254.42|253.09|254.7|253.37|253.86|252.53|322
1739926800000|2025-02-19 01:00:00|254.41|253.08|253.8|252.47|254.71|253.38|253.56|252.23|373
1739927100000|2025-02-19 01:05:00|253.81|252.48|253.9|252.57|254.04|252.71|253.54|252.21|396
1739927400000|2025-02-19 01:10:00|253.85|252.52|253.37|252.04|254.38|253.05|253.36|252.03|370
1739927700000|2025-02-19 01:15:00|253.36|252.03|252.78|251.45|253.41|252.08|252.58|251.25|536
1739928000000|2025-02-19 01:20:00|252.82|251.49|253.25|251.92|253.81|252.48|252.67|251.34|456
1739928300000|2025-02-19 01:25:00|253.19|251.86|253.62|252.29|253.79|252.46|252.74|251.41|387
1739928600000|2025-02-19 01:30:00|253.77|252.44|253.56|252.23|254.35|253.02|253.43|252.1|503
1739928900000|2025-02-19 01:35:00|253.59|252.26|253.09|251.76|253.74|252.41|252.81|251.48|378
1739929200000|2025-02-19 01:40:00|253.1|251.77|254.07|252.74|254.08|252.75|252.9|251.57|364
1739929500000|2025-02-19 01:45:00|254.16|252.83|253.96|252.63|254.61|253.28|253.81|252.48|372
1739929800000|2025-02-19 01:50:00|253.95|252.62|253.63|252.3|254.26|252.93|253.62|252.29|296
1739930100000|2025-02-19 01:55:00|253.61|252.28|254.5|253.17|254.55|253.22|253.58|252.25|476
1739930400000|2025-02-19 02:00:00|254.58|253.25|254.88|253.55|255.1|253.77|254.4|253.07|511
1739930700000|2025-02-19 02:05:00|254.89|253.56|256.15|254.82|256.28|254.95|254.88|253.55|438
1739931000000|2025-02-19 02:10:00|256.29|254.96|256.03|254.7|256.88|255.55|255.84|254.51|297
1739931300000|2025-02-19 02:15:00|256|254.67|255.4|254.07|256.12|254.79|255.27|253.94|333
1739931600000|2025-02-19 02:20:00|255.36|254.03|256.42|255.09|256.48|255.15|255.36|254.03|481
1739931900000|2025-02-19 02:25:00|256.44|255.11|256.16|254.83|256.81|255.48|256.03|254.7|345
1739932200000|2025-02-19 02:30:00|256.11|254.78|256.43|255.1|256.82|255.49|255.81|254.48|413
1739932500000|2025-02-19 02:35:00|256.38|255.05|256.53|255.2|256.63|255.3|256.16|254.83|365
1739932800000|2025-02-19 02:40:00|256.48|255.15|256.97|255.64|257.15|255.82|256.27|254.94|289
1739933100000|2025-02-19 02:45:00|256.93|255.6|257.83|256.5|257.97|256.64|256.86|255.53|486
1739933400000|2025-02-19 02:50:00|257.82|256.49|257.67|256.34|258.45|257.12|257.67|256.34|450
1739933700000|2025-02-19 02:55:00|257.69|256.36|257.75|256.42|257.95|256.62|257.16|255.83|326
1739934000000|2025-02-19 03:00:00|257.84|256.51|257.32|255.99|257.9|256.57|256.92|255.59|400
1739934300000|2025-02-19 03:05:00|257.29|255.96|256.41|255.08|257.53|256.2|256.41|255.08|530
1739934600000|2025-02-19 03:10:00|256.42|255.09|256.35|255.02|256.84|255.51|256.27|254.94|456
1739934900000|2025-02-19 03:15:00|256.32|254.99|255.97|254.64|256.58|255.25|255.89|254.56|547
1739935200000|2025-02-19 03:20:00|255.89|254.56|256.5|255.17|256.97|255.64|255.89|254.56|472
1739935500000|2025-02-19 03:25:00|256.56|255.23|256.63|255.3|257.07|255.74|256.16|254.83|498
1739935800000|2025-02-19 03:30:00|256.62|255.29|256.44|255.11|256.7|255.37|255.87|254.54|542
1739936100000|2025-02-19 03:35:00|256.47|255.14|255.89|254.56|256.47|255.14|255.64|254.31|524
1739936400000|2025-02-19 03:40:00|255.86|254.53|255.45|254.12|256.18|254.85|255.16|253.83|533
1739936700000|2025-02-19 03:45:00|255.44|254.11|256.13|254.8|256.28|254.95|255.44|254.11|496
1739937000000|2025-02-19 03:50:00|256.15|254.82|256.3|254.97|256.46|255.13|256.08|254.75|325
1739937300000|2025-02-19 03:55:00|256.28|254.95|256.07|254.74|256.53|255.2|255.85|254.52|497
1739937600000|2025-02-19 04:00:00|256.05|254.72|255.79|254.46|256.25|254.92|255.54|254.21|487
1739937900000|2025-02-19 04:05:00|255.82|254.49|255.43|254.1|256.01|254.68|255.43|254.1|371
1739938200000|2025-02-19 04:10:00|255.42|254.09|255.12|253.79|255.61|254.28|254.99|253.66|448
1739938500000|2025-02-19 04:15:00|255.14|253.81|254.43|253.1|255.33|254|254.38|253.05|468
1739938800000|2025-02-19 04:20:00|254.45|253.12|254.19|252.86|254.65|253.32|253.61|252.28|455
1739939100000|2025-02-19 04:25:00|254.18|252.85|253.92|252.59|254.22|252.89|253.69|252.36|370
1739939400000|2025-02-19 04:30:00|253.96|252.63|253.66|252.33|254.04|252.71|253.5|252.17|511
1739939700000|2025-02-19 04:35:00|253.62|252.29|253.02|251.69|253.82|252.49|253|251.67|483
1739940000000|2025-02-19 04:40:00|253.04|251.71|252.97|251.64|253.36|252.03|252.86|251.53|407
1739940300000|2025-02-19 04:45:00|252.88|251.55|253.71|252.38|253.71|252.38|252.8|251.47|402
1739940600000|2025-02-19 04:50:00|253.77|252.44|253.11|251.78|253.82|252.49|253.1|251.77|440
1739940900000|2025-02-19 04:55:00|253.17|251.84|252.47|251.14|253.31|251.98|252.34|251.01|480
1739941200000|2025-02-19 05:00:00|252.41|251.08|252.58|251.25|252.94|251.61|251.89|250.56|387
1739941500000|2025-02-19 05:05:00|252.57|251.24|253.02|251.69|253.1|251.77|252.11|250.78|430
1739941800000|2025-02-19 05:10:00|253.03|251.7|253.66|252.33|253.76|252.43|252.93|251.6|230
1739942100000|2025-02-19 05:15:00|253.62|252.29|253.12|251.79|253.65|252.32|252.98|251.65|499
1739942400000|2025-02-19 05:20:00|253.11|251.78|252.38|251.05|253.14|251.81|252.32|250.99|421
1739942700000|2025-02-19 05:25:00|252.4|251.07|252.81|251.48|252.92|251.59|252.27|250.94|292
1739943000000|2025-02-19 05:30:00|252.79|251.46|253.07|251.74|253.21|251.88|252.65|251.32|423
1739943300000|2025-02-19 05:35:00|253.04|251.71|253.58|252.25|253.63|252.3|253.04|251.71|482
1739943600000|2025-02-19 05:40:00|253.61|252.28|254.02|252.69|254.16|252.83|253.51|252.18|460
1739943900000|2025-02-19 05:45:00|254.03|252.7|254.22|252.89|254.26|252.93|253.77|252.44|411
1739944200000|2025-02-19 05:50:00|254.2|252.87|253.68|252.35|254.28|252.95|253.64|252.31|291
1739944500000|2025-02-19 05:55:00|253.7|252.37|253.72|252.39|253.98|252.65|253.5|252.17|380
1739944800000|2025-02-19 06:00:00|253.76|252.43|253.88|252.55|254.26|252.93|253.25|251.92|367
1739945100000|2025-02-19 06:05:00|253.87|252.54|253.57|252.24|254.01|252.68|253.12|251.79|413
1739945400000|2025-02-19 06:10:00|253.55|252.22|253.73|252.4|253.94|252.61|253.38|252.05|212
1739945700000|2025-02-19 06:15:00|253.71|252.38|252.94|251.61|253.8|252.47|252.88|251.55|415
1739946000000|2025-02-19 06:20:00|252.91|251.58|252.9|251.57|253.32|251.99|252.81|251.48|421
1739946300000|2025-02-19 06:25:00|252.87|251.54|253.45|252.12|253.5|252.17|252.81|251.48|400
1739946600000|2025-02-19 06:30:00|253.36|252.03|253.22|251.89|253.46|252.13|253.1|251.77|355
1739946900000|2025-02-19 06:35:00|253.28|251.95|253.81|252.48|253.82|252.49|252.99|251.66|469
1739947200000|2025-02-19 06:40:00|253.79|252.46|253.6|252.27|253.9|252.57|253.41|252.08|287
1739947500000|2025-02-19 06:45:00|253.58|252.25|254.77|253.44|254.78|253.45|253.54|252.21|337
1739947800000|2025-02-19 06:50:00|254.73|253.4|254.93|253.6|255.59|254.26|254.63|253.3|466
1739948100000|2025-02-19 06:55:00|254.94|253.61|255.31|253.98|255.64|254.31|254.87|253.54|396
1739948400000|2025-02-19 07:00:00|255.28|253.95|256.01|254.68|256.14|254.81|255.11|253.78|501
1739948700000|2025-02-19 07:05:00|255.98|254.65|256.93|255.6|256.95|255.62|255.96|254.63|451
1739949000000|2025-02-19 07:10:00|256.86|255.53|256.47|255.14|257.14|255.81|256.41|255.08|523
1739949300000|2025-02-19 07:15:00|256.45|255.12|256.27|254.94|256.83|255.5|256.13|254.8|585
1739949600000|2025-02-19 07:20:00|256.13|254.8|255.5|254.17|256.3|254.97|255.41|254.08|529
1739949900000|2025-02-19 07:25:00|255.51|254.18|256.09|254.76|256.15|254.82|255.39|254.06|465
1739950200000|2025-02-19 07:30:00|256.1|254.77|255.36|254.03|256.15|254.82|255.22|253.89|410
1739950500000|2025-02-19 07:35:00|255.34|254.01|255.69|254.36|255.71|254.38|255.04|253.71|411
1739950800000|2025-02-19 07:40:00|255.71|254.38|256.22|254.89|256.38|255.05|255.7|254.37|402
1739951100000|2025-02-19 07:45:00|256.21|254.88|256.8|255.47|257.02|255.69|256.16|254.83|480
1739951400000|2025-02-19 07:50:00|256.81|255.48|256.9|255.57|257.22|255.89|256.7|255.37|407
1739951700000|2025-02-19 07:55:00|256.87|255.54|256.37|255.04|256.94|255.61|256.32|254.99|249
1739952000000|2025-02-19 08:00:00|256.32|254.99|256.48|255.15|256.61|255.28|256.12|254.79|376
1739952300000|2025-02-19 08:05:00|256.46|255.13|257.27|255.94|257.35|256.02|256.4|255.07|354
1739952600000|2025-02-19 08:10:00|257.26|255.93|256.58|255.25|257.29|255.96|256.57|255.24|372
1739952900000|2025-02-19 08:15:00|256.57|255.24|256.94|255.61|257.17|255.84|256.57|255.24|276
1739953200000|2025-02-19 08:20:00|256.95|255.62|256.52|255.19|256.95|255.62|256.26|254.93|244
1739953500000|2025-02-19 08:25:00|256.55|255.22|257.04|255.71|257.26|255.93|256.54|255.21|258
1739953800000|2025-02-19 08:30:00|257.02|255.69|257.21|255.88|257.76|256.43|257|255.67|389
1739954100000|2025-02-19 08:35:00|257.22|255.89|257.13|255.8|257.36|256.03|257.04|255.71|322
1739954400000|2025-02-19 08:40:00|257.12|255.79|257|255.67|257.18|255.85|256.74|255.41|233
1739954700000|2025-02-19 08:45:00|256.99|255.66|255.89|254.56|257.03|255.7|255.78|254.45|435
1739955000000|2025-02-19 08:50:00|255.99|254.66|255.36|254.03|256.08|254.75|255.33|254|402
1739955300000|2025-02-19 08:55:00|255.34|254.01|255.3|253.97|255.58|254.25|254.97|253.64|425
1739955600000|2025-02-19 09:00:00|255.31|253.98|255.82|254.49|255.98|254.65|255.09|253.76|356
1739955900000|2025-02-19 09:05:00|255.7|254.37|255.76|254.43|256.06|254.73|255.34|254.01|403
1739956200000|2025-02-19 09:10:00|255.77|254.44|255.92|254.59|256.06|254.73|255.4|254.07|376
1739956500000|2025-02-19 09:15:00|255.91|254.58|255.56|254.23|256.33|255|255.5|254.17|443
1739956800000|2025-02-19 09:20:00|255.55|254.22|255.22|253.89|255.67|254.34|255.05|253.72|397
1739957100000|2025-02-19 09:25:00|255.23|253.9|255.69|254.36|255.89|254.56|255.23|253.9|543
1739957400000|2025-02-19 09:30:00|255.71|254.38|255.51|254.18|255.86|254.53|255.4|254.07|417
1739957700000|2025-02-19 09:35:00|255.67|254.34|255.5|254.17|255.72|254.39|255.26|253.93|382
1739958000000|2025-02-19 09:40:00|255.49|254.16|256.19|254.86|256.32|254.99|255.31|253.98|512
1739958300000|2025-02-19 09:45:00|256.2|254.87|256.06|254.73|256.35|255.02|255.99|254.66|359
1739958600000|2025-02-19 09:50:00|256.05|254.72|256.87|255.54|257.07|255.74|255.97|254.64|482
1739958900000|2025-02-19 09:55:00|256.85|255.52|256.6|255.27|257.24|255.91|256.33|255|510
1739959200000|2025-02-19 10:00:00|256.63|255.3|258.65|257.32|258.66|257.33|256.59|255.26|676
1739959500000|2025-02-19 10:05:00|258.62|257.29|258.18|256.85|259|257.67|257.88|256.55|632
1739959800000|2025-02-19 10:10:00|258.15|256.82|258.76|257.43|258.84|257.51|257.93|256.6|529
1739960100000|2025-02-19 10:15:00|258.75|257.42|258.62|257.29|258.83|257.5|257.97|256.64|504
1739960400000|2025-02-19 10:20:00|258.6|257.27|258.67|257.34|259.12|257.79|258.37|257.04|356
1739960700000|2025-02-19 10:25:00|258.65|257.32|258.43|257.1|258.87|257.54|258.41|257.08|410
1739961000000|2025-02-19 10:30:00|258.42|257.09|257.79|256.46|258.56|257.23|257.59|256.26|415
1739961300000|2025-02-19 10:35:00|257.8|256.47|257.69|256.36|257.87|256.54|257.38|256.05|280
1739961600000|2025-02-19 10:40:00|257.72|256.39|257.57|256.24|257.96|256.63|257.56|256.23|165
1739961900000|2025-02-19 10:45:00|257.58|256.25|258|256.67|258.01|256.68|257.5|256.17|273
1739962200000|2025-02-19 10:50:00|258.01|256.68|258.26|256.93|258.41|257.08|257.99|256.66|188
1739962500000|2025-02-19 10:55:00|258.24|256.91|258.25|256.92|258.45|257.12|258.18|256.85|186
1739962800000|2025-02-19 11:00:00|258.23|256.9|258.6|257.27|258.6|257.27|258.18|256.85|232
1739963100000|2025-02-19 11:05:00|258.61|257.28|258.91|257.58|258.91|257.58|258.59|257.26|116
1739963400000|2025-02-19 11:10:00|258.93|257.6|258.76|257.43|259.21|257.88|258.76|257.43|153
1739963700000|2025-02-19 11:15:00|258.81|257.48|258.19|256.86|259.14|257.81|258.19|256.86|234
1739964000000|2025-02-19 11:20:00|258.2|256.87|258.61|257.28|258.61|257.28|258.2|256.87|215
1739964300000|2025-02-19 11:25:00|258.62|257.29|258.52|257.19|258.64|257.31|258.23|256.9|173
1739964600000|2025-02-19 11:30:00|258.51|257.18|258.45|257.12|258.83|257.5|258.36|257.03|173
1739964900000|2025-02-19 11:35:00|258.47|257.14|258.6|257.27|258.8|257.47|258.41|257.08|261
1739965200000|2025-02-19 11:40:00|258.59|257.26|259.57|258.24|259.57|258.24|257.96|256.63|384
1739965500000|2025-02-19 11:45:00|259.56|258.23|261.77|260.44|262.4|261.07|259.56|258.23|528
1739965800000|2025-02-19 11:50:00|261.81|260.48|262.61|261.28|263.79|262.46|261.65|260.32|648
1739966100000|2025-02-19 11:55:00|262.6|261.27|262.18|260.85|263.34|262.01|261.99|260.66|518
1739966400000|2025-02-19 12:00:00|262.19|260.86|261.28|259.95|262.78|261.45|260.82|259.49|552
1739966700000|2025-02-19 12:05:00|261.27|259.94|261.64|260.31|261.77|260.44|260.62|259.29|630
1739967000000|2025-02-19 12:10:00|261.65|260.32|261.24|259.91|261.76|260.43|261.09|259.76|574
1739967300000|2025-02-19 12:15:00|261.23|259.9|260.72|259.39|261.4|260.07|260.47|259.14|562
1739967600000|2025-02-19 12:20:00|260.71|259.38|261.43|260.1|261.5|260.17|260.65|259.32|527
1739967900000|2025-02-19 12:25:00|261.44|260.11|262.47|261.14|262.47|261.14|261.41|260.08|303
1739968200000|2025-02-19 12:30:00|262.57|261.24|262.06|260.73|262.83|261.5|261.97|260.64|322
1739968500000|2025-02-19 12:35:00|262.07|260.74|262.11|260.78|262.23|260.9|261.68|260.35|420
1739968800000|2025-02-19 12:40:00|262.08|260.75|261.91|260.58|262.44|261.11|261.79|260.46|261
1739969100000|2025-02-19 12:45:00|261.85|260.52|260.84|259.51|261.89|260.56|260.76|259.43|483
1739969400000|2025-02-19 12:50:00|260.83|259.5|259.92|258.59|261.11|259.78|259.79|258.46|439
1739969700000|2025-02-19 12:55:00|259.93|258.6|259.16|257.83|260.13|258.8|258.96|257.63|478
1739970000000|2025-02-19 13:00:00|259.17|257.84|260.13|258.8|260.19|258.86|259.17|257.84|514
1739970300000|2025-02-19 13:05:00|260.14|258.81|259.87|258.54|260.35|259.02|259.76|258.43|449
1739970600000|2025-02-19 13:10:00|259.86|258.53|259.62|258.29|260.21|258.88|259.38|258.05|354
1739970900000|2025-02-19 13:15:00|259.65|258.32|260.59|259.26|260.76|259.43|259.59|258.26|401
1739971200000|2025-02-19 13:20:00|260.6|259.27|260.77|259.44|261|259.67|260.5|259.17|207
1739971500000|2025-02-19 13:25:00|260.79|259.46|260.44|259.11|260.8|259.47|260.31|258.98|306
1739971800000|2025-02-19 13:30:00|260.45|259.12|261.04|259.71|261.14|259.81|260.28|258.95|407
1739972100000|2025-02-19 13:35:00|261.02|259.69|261.39|260.06|261.95|260.62|261.01|259.68|398
1739972400000|2025-02-19 13:40:00|261.36|260.03|261.17|259.84|261.36|260.03|261.01|259.68|266
1739972700000|2025-02-19 13:45:00|261.19|259.86|261.41|260.08|261.84|260.51|261.19|259.86|390
1739973000000|2025-02-19 13:50:00|261.4|260.07|261.12|259.79|261.7|260.37|260.74|259.41|300
1739973300000|2025-02-19 13:55:00|261.13|259.8|261.66|260.33|261.67|260.34|261.12|259.79|234
1739973600000|2025-02-19 14:00:00|261.68|260.35|260.14|258.81|261.82|260.49|260.14|258.81|361
1739973900000|2025-02-19 14:05:00|260.15|258.82|260.4|259.07|260.82|259.49|260.15|258.82|441
1739974200000|2025-02-19 14:10:00|260.39|259.06|260.91|259.58|261.1|259.77|260.3|258.97|351
1739974500000|2025-02-19 14:15:00|260.93|259.6|260.56|259.23|261.36|260.03|260.29|258.96|409
1739974800000|2025-02-19 14:20:00|260.55|259.22|260.97|259.64|261.22|259.89|260.55|259.22|408
1739975100000|2025-02-19 14:25:00|260.96|259.63|261.75|260.42|261.77|260.44|260.84|259.51|517
1739975400000|2025-02-19 14:30:00|261.76|260.43|262.76|261.43|262.94|261.61|261.63|260.3|547
1739975700000|2025-02-19 14:35:00|262.75|261.42|261.96|260.63|263.18|261.85|261.56|260.23|460
1739976000000|2025-02-19 14:40:00|261.95|260.62|260.07|258.74|261.95|260.62|259.7|258.37|587
1739976300000|2025-02-19 14:45:00|260.15|258.82|260.75|259.42|261.67|260.34|260.04|258.71|533
1739976600000|2025-02-19 14:50:00|260.73|259.4|261.14|259.81|261.32|259.99|260.52|259.19|494
1739976900000|2025-02-19 14:55:00|261.13|259.8|259.05|257.72|261.19|259.86|258.88|257.55|526
1739977200000|2025-02-19 15:00:00|259.07|257.74|259.08|257.75|259.49|258.16|258.22|256.89|733
1739977500000|2025-02-19 15:05:00|259.1|257.77|258.77|257.44|259.89|258.56|258.09|256.76|701
1739977800000|2025-02-19 15:10:00|258.79|257.46|259|257.67|259.42|258.09|258.64|257.31|658
1739978100000|2025-02-19 15:15:00|259.01|257.68|260.44|259.11|260.64|259.31|258.79|257.46|616
1739978400000|2025-02-19 15:20:00|260.45|259.12|260.62|259.29|261.37|260.04|260.32|258.99|635
1739978700000|2025-02-19 15:25:00|260.61|259.28|260.82|259.49|261.09|259.76|260.09|258.76|600
1739979000000|2025-02-19 15:30:00|260.8|259.47|262.92|261.59|263.1|261.77|260.8|259.47|617
1739979300000|2025-02-19 15:35:00|262.88|261.55|262.52|261.19|262.88|261.55|261.73|260.4|672
1739979600000|2025-02-19 15:40:00|262.51|261.18|262.37|261.04|262.59|261.26|261.91|260.58|349
1739979900000|2025-02-19 15:45:00|262.35|261.02|262.04|260.71|262.63|261.3|261.7|260.37|428
1739980200000|2025-02-19 15:50:00|262.02|260.69|261.77|260.44|262.49|261.16|261.72|260.39|347
1739980500000|2025-02-19 15:55:00|261.74|260.41|261.43|260.1|261.74|260.41|260.92|259.59|365
1739980800000|2025-02-19 16:00:00|261.44|260.11|261.92|260.59|262.29|260.96|261.39|260.06|400
1739981100000|2025-02-19 16:05:00|261.91|260.58|264.53|263.2|264.53|263.2|261.66|260.33|581
1739981400000|2025-02-19 16:10:00|264.5|263.17|263.57|262.24|264.5|263.17|263.44|262.11|560
1739981700000|2025-02-19 16:15:00|263.56|262.23|266.34|265.01|266.49|265.16|263.3|261.97|551
1739982000000|2025-02-19 16:20:00|266.33|265|267.33|266|268.12|266.79|266.26|264.93|736
1739982300000|2025-02-19 16:25:00|267.3|265.97|265.85|264.52|267.43|266.1|265.69|264.36|528
1739982600000|2025-02-19 16:30:00|265.84|264.51|265.31|263.98|265.97|264.64|264.71|263.38|594
1739982900000|2025-02-19 16:35:00|265.35|264.02|263.95|262.62|265.55|264.22|263.83|262.5|493
1739983200000|2025-02-19 16:40:00|263.96|262.63|263.99|262.66|264.44|263.11|262.77|261.44|558
1739983500000|2025-02-19 16:45:00|263.97|262.64|264.29|262.96|264.72|263.39|263.8|262.47|512
1739983800000|2025-02-19 16:50:00|264.32|262.99|264.76|263.43|264.78|263.45|264.04|262.71|427
1739984100000|2025-02-19 16:55:00|264.75|263.42|264.87|263.54|265.12|263.79|264.54|263.21|455
1739984400000|2025-02-19 17:00:00|264.89|263.56|265.98|264.65|266.47|265.14|264.89|263.56|461
1739984700000|2025-02-19 17:05:00|265.97|264.64|265.61|264.28|266.04|264.71|265.05|263.72|412
1739985000000|2025-02-19 17:10:00|265.6|264.27|265.74|264.41|265.74|264.41|265.01|263.68|308
1739985300000|2025-02-19 17:15:00|265.76|264.43|265.82|264.49|266.31|264.98|265.21|263.88|430
1739985600000|2025-02-19 17:20:00|265.84|264.51|265.08|263.75|266.02|264.69|264.75|263.42|446
1739985900000|2025-02-19 17:25:00|265.06|263.73|264.77|263.44|265.08|263.75|264.39|263.06|391
1739986200000|2025-02-19 17:30:00|264.79|263.46|265.48|264.15|265.89|264.56|264.7|263.37|477
1739986500000|2025-02-19 17:35:00|265.51|264.18|266.94|265.61|267.02|265.69|265.42|264.09|501
1739986800000|2025-02-19 17:40:00|266.96|265.63|267.76|266.43|267.81|266.48|266.86|265.53|503
1739987100000|2025-02-19 17:45:00|267.74|266.41|268.34|267.01|268.67|267.34|267|265.67|590
1739987400000|2025-02-19 17:50:00|268.36|267.03|269.15|267.82|269.31|267.98|268.24|266.91|563
1739987700000|2025-02-19 17:55:00|269.13|267.8|268.34|267.01|269.8|268.47|268.34|267.01|561
1739988000000|2025-02-19 18:00:00|268.35|267.02|268.81|267.48|269.06|267.73|268.05|266.72|737
1739988300000|2025-02-19 18:05:00|268.85|267.52|267.54|266.21|268.95|267.62|267.51|266.18|673
1739988600000|2025-02-19 18:10:00|267.53|266.2|266.64|265.31|267.79|266.46|266.33|265|479
1739988900000|2025-02-19 18:15:00|266.48|265.15|267.29|265.96|267.32|265.99|266.32|264.99|455
1739989200000|2025-02-19 18:20:00|267.3|265.97|268.32|266.99|268.34|267.01|267.07|265.74|364
1739989500000|2025-02-19 18:25:00|268.31|266.98|268.06|266.73|268.52|267.19|267.87|266.54|266
1739989800000|2025-02-19 18:30:00|268.07|266.74|267.92|266.59|268.89|267.56|267.78|266.45|531
1739990100000|2025-02-19 18:35:00|267.83|266.5|267.7|266.37|267.83|266.5|267.08|265.75|450
1739990400000|2025-02-19 18:40:00|267.69|266.36|266.93|265.6|267.7|266.37|266.65|265.32|297
1739990700000|2025-02-19 18:45:00|267.02|265.69|266.72|265.39|267.06|265.73|266.45|265.12|380
1739991000000|2025-02-19 18:50:00|266.63|265.3|265.92|264.59|266.72|265.39|265.8|264.47|360
1739991300000|2025-02-19 18:55:00|265.9|264.57|265.8|264.47|266.04|264.71|265.5|264.17|435
1739991600000|2025-02-19 19:00:00|265.83|264.5|265.82|264.49|266.54|265.21|265.22|263.89|507
1739991900000|2025-02-19 19:05:00|265.84|264.51|265.19|263.86|266.08|264.75|265.18|263.85|424
1739992200000|2025-02-19 19:10:00|265.17|263.84|266.43|265.1|266.44|265.11|264.05|262.72|476
1739992500000|2025-02-19 19:15:00|266.39|265.06|266.95|265.62|266.95|265.62|265.74|264.41|636
1739992800000|2025-02-19 19:20:00|266.94|265.61|268.19|266.86|268.59|267.26|266.85|265.52|677
1739993100000|2025-02-19 19:25:00|268.18|266.85|267.46|266.13|268.22|266.89|267.35|266.02|456
1739993400000|2025-02-19 19:30:00|267.45|266.12|267.08|265.75|267.45|266.12|266.67|265.34|503
1739993700000|2025-02-19 19:35:00|267.09|265.76|267.5|266.17|267.93|266.6|266.97|265.64|535
1739994000000|2025-02-19 19:40:00|267.47|266.14|266.56|265.23|267.86|266.53|266.53|265.2|348
1739994300000|2025-02-19 19:45:00|266.55|265.22|266.82|265.49|267.01|265.68|266.33|265|433
1739994600000|2025-02-19 19:50:00|266.81|265.48|267.29|265.96|267.34|266.01|266.48|265.15|426
1739994900000|2025-02-19 19:55:00|267.31|265.98|266.75|265.42|267.59|266.26|266.62|265.29|305
1739995200000|2025-02-19 20:00:00|266.73|265.4|267.04|265.71|267.04|265.71|266.4|265.07|424
1739995500000|2025-02-19 20:05:00|267.08|265.75|268.05|266.72|268.18|266.85|266.92|265.59|456
1739995800000|2025-02-19 20:10:00|268.07|266.74|268.5|267.17|268.58|267.25|268.02|266.69|418
1739996100000|2025-02-19 20:15:00|268.48|267.15|268.54|267.21|268.58|267.25|267.74|266.41|380
1739996400000|2025-02-19 20:20:00|268.51|267.18|269.04|267.71|269.08|267.75|268.36|267.03|293
1739996700000|2025-02-19 20:25:00|269.05|267.72|268.06|266.73|269.05|267.72|267.88|266.55|354
1739997000000|2025-02-19 20:30:00|268.07|266.74|268.75|267.42|269.15|267.82|267.79|266.46|400
1739997300000|2025-02-19 20:35:00|268.76|267.43|267.69|266.36|268.99|267.66|267.58|266.25|402
1739997600000|2025-02-19 20:40:00|267.76|266.43|268.1|266.77|268.17|266.84|267.46|266.13|443
1739997900000|2025-02-19 20:45:00|268.06|266.73|268.17|266.84|268.6|267.27|267.77|266.44|428
1739998200000|2025-02-19 20:50:00|268.14|266.81|267.71|266.38|268.7|267.37|267.67|266.34|338
1739998500000|2025-02-19 20:55:00|267.72|266.39|267.27|265.94|267.88|266.55|266.99|265.66|496
1739998800000|2025-02-19 21:00:00|267.25|265.92|266.98|265.65|267.58|266.25|266.78|265.45|439
1739999100000|2025-02-19 21:05:00|266.97|265.64|267.61|266.28|267.64|266.31|266.6|265.27|329
1739999400000|2025-02-19 21:10:00|267.53|266.2|268|266.67|268.29|266.96|267.37|266.04|342
1739999700000|2025-02-19 21:15:00|267.99|266.66|268.51|267.18|268.91|267.58|267.89|266.56|340
1740000000000|2025-02-19 21:20:00|268.5|267.17|268.7|267.37|269.06|267.73|268.31|266.98|357
1740000300000|2025-02-19 21:25:00|268.72|267.39|268.94|267.61|269.16|267.83|268.37|267.04|330
1740000600000|2025-02-19 21:30:00|268.96|267.63|269.6|268.27|269.75|268.42|268.91|267.58|587
1740000900000|2025-02-19 21:35:00|269.63|268.3|268.97|267.64|270.37|269.04|268.95|267.62|491
1740001200000|2025-02-19 21:40:00|268.95|267.62|269.07|267.74|269.59|268.26|268.63|267.3|408
1740001500000|2025-02-19 21:45:00|269.08|267.75|268.77|267.44|269.39|268.06|268.74|267.41|501
1740001800000|2025-02-19 21:50:00|268.76|267.43|268.53|267.2|269.25|267.92|268.45|267.12|422
1740002100000|2025-02-19 21:55:00|268.55|267.22|268.06|266.73|268.69|267.36|267.6|266.27|440
1740002400000|2025-02-19 22:00:00|268.05|266.72|268.14|266.81|268.21|266.88|267.49|266.16|643
1740002700000|2025-02-19 22:05:00|268.15|266.82|267.77|266.44|268.21|266.88|267.6|266.27|506
1740003000000|2025-02-19 22:10:00|267.78|266.45|269.02|267.69|269.29|267.96|267.67|266.34|586
1740003300000|2025-02-19 22:15:00|269.01|267.68|268.41|267.08|269.12|267.79|267.81|266.48|578
1740003600000|2025-02-19 22:20:00|268.42|267.09|269.1|267.77|269.19|267.86|268.22|266.89|432
1740003900000|2025-02-19 22:25:00|269.12|267.79|269.2|267.87|269.58|268.25|268.78|267.45|322
1740004200000|2025-02-19 22:30:00|269.19|267.86|269.19|267.86|269.64|268.31|268.75|267.42|480
1740004500000|2025-02-19 22:35:00|269.18|267.85|268.87|267.54|269.36|268.03|268.76|267.43|337
1740004800000|2025-02-19 22:40:00|268.86|267.53|268.52|267.19|269.45|268.12|268.32|266.99|418
1740005100000|2025-02-19 22:45:00|268.51|267.18|269.86|268.53|270.05|268.72|268.48|267.15|278
1740005400000|2025-02-19 22:50:00|269.87|268.54|272.37|271.04|272.49|271.16|269.79|268.46|443
1740005700000|2025-02-19 22:55:00|272.4|271.07|271.08|269.75|272.4|271.07|270.88|269.55|608
1740006000000|2025-02-19 23:00:00|271.12|269.79|272.12|270.79|272.63|271.3|271.12|269.79|525
1740006300000|2025-02-19 23:05:00|272.14|270.81|272.49|271.16|272.49|271.16|271.62|270.29|426
1740006600000|2025-02-19 23:10:00|272.5|271.17|271.86|270.53|272.5|271.17|271.84|270.51|335
1740006900000|2025-02-19 23:15:00|271.85|270.52|273.28|271.95|273.3|271.97|271.84|270.51|382
1740007200000|2025-02-19 23:20:00|273.27|271.94|275.1|273.77|275.36|274.03|272.83|271.5|559
1740007500000|2025-02-19 23:25:00|275.09|273.76|273.97|272.64|275.16|273.83|273.75|272.42|510
1740007800000|2025-02-19 23:30:00|273.95|272.62|273.07|271.74|274.43|273.1|273.06|271.73|346
1740008100000|2025-02-19 23:35:00|273.08|271.75|274.53|273.2|274.54|273.21|273.08|271.75|462
1740008400000|2025-02-19 23:40:00|274.49|273.16|274.12|272.79|274.5|273.17|273.65|272.32|396
1740008700000|2025-02-19 23:45:00|274.18|272.85|274.68|273.35|275.31|273.98|274.18|272.85|537
1740009000000|2025-02-19 23:50:00|274.66|273.33|273.95|272.62|275.17|273.84|273.95|272.62|519
1740009300000|2025-02-19 23:55:00|273.96|272.63|274.6|273.27|275.06|273.73|273.96|272.63|401
1740009600000|2025-02-20 00:00:00|274.57|273.24|275.39|274.06|275.51|274.18|274.36|273.03|631
1740009900000|2025-02-20 00:05:00|275.44|274.11|273.44|272.11|275.55|274.22|273.4|272.07|581
1740010200000|2025-02-20 00:10:00|273.42|272.09|273.17|271.84|274.1|272.77|273.06|271.73|520
1740010500000|2025-02-20 00:15:00|273.22|271.89|272.91|271.58|273.82|272.49|272.57|271.24|551
1740010800000|2025-02-20 00:20:00|272.87|271.54|273.31|271.98|273.41|272.08|272.31|270.98|458
1740011100000|2025-02-20 00:25:00|273.32|271.99|272.17|270.84|273.39|272.06|272.17|270.84|368
1740011400000|2025-02-20 00:30:00|272.14|270.81|271.65|270.32|272.23|270.9|271.52|270.19|461
1740011700000|2025-02-20 00:35:00|271.66|270.33|271.88|270.55|271.97|270.64|271.09|269.76|452
1740012000000|2025-02-20 00:40:00|271.85|270.52|272.14|270.81|272.22|270.89|271.25|269.92|366
1740012300000|2025-02-20 00:45:00|272.15|270.82|272.73|271.4|272.77|271.44|272.08|270.75|405
1740012600000|2025-02-20 00:50:00|272.72|271.39|272.26|270.93|273.15|271.82|272.08|270.75|484
1740012900000|2025-02-20 00:55:00|272.28|270.95|272.2|270.87|272.86|271.53|272.18|270.85|342
1740013200000|2025-02-20 01:00:00|272.18|270.85|271.78|270.45|272.57|271.24|271.19|269.86|509
1740013500000|2025-02-20 01:05:00|271.76|270.43|272.35|271.02|272.58|271.25|271.49|270.16|410
1740013800000|2025-02-20 01:10:00|272.36|271.03|272|270.67|272.63|271.3|271.76|270.43|351
1740014100000|2025-02-20 01:15:00|271.99|270.66|271.67|270.34|272.31|270.98|271.39|270.06|356
1740014400000|2025-02-20 01:20:00|271.62|270.29|270.52|269.19|271.62|270.29|270.3|268.97|293
1740014700000|2025-02-20 01:25:00|270.47|269.14|270.67|269.34|271.07|269.74|270.41|269.08|289
1740015000000|2025-02-20 01:30:00|270.66|269.33|269.93|268.6|270.8|269.47|269.92|268.59|402
1740015300000|2025-02-20 01:35:00|269.94|268.61|270.52|269.19|270.56|269.23|269.67|268.34|381
1740015600000|2025-02-20 01:40:00|270.51|269.18|270.24|268.91|270.51|269.18|269.87|268.54|230
1740015900000|2025-02-20 01:45:00|270.19|268.86|269.26|267.93|270.27|268.94|269.25|267.92|238
1740016200000|2025-02-20 01:50:00|269.27|267.94|269.84|268.51|269.95|268.62|269.24|267.91|288
1740016500000|2025-02-20 01:55:00|269.83|268.5|270.22|268.89|270.27|268.94|269.74|268.41|228
1740016800000|2025-02-20 02:00:00|270.24|268.91|269.49|268.16|270.34|269.01|269.23|267.9|250
1740017100000|2025-02-20 02:05:00|269.46|268.13|270.23|268.9|270.23|268.9|269.28|267.95|273
1740017400000|2025-02-20 02:10:00|270.22|268.89|270.94|269.61|270.96|269.63|270.2|268.87|331
1740017700000|2025-02-20 02:15:00|270.96|269.63|270.95|269.62|271.3|269.97|270.71|269.38|401
1740018000000|2025-02-20 02:20:00|270.94|269.61|270.35|269.02|270.95|269.62|270.25|268.92|148
1740018300000|2025-02-20 02:25:00|270.32|268.99|270.15|268.82|270.68|269.35|270.15|268.82|227
1740018600000|2025-02-20 02:30:00|270.17|268.84|269.42|268.09|270.24|268.91|269.36|268.03|162
1740018900000|2025-02-20 02:35:00|269.41|268.08|269.33|268|269.41|268.08|268.95|267.62|221
1740019200000|2025-02-20 02:40:00|269.35|268.02|269.07|267.74|269.84|268.51|269.05|267.72|251
1740019500000|2025-02-20 02:45:00|269.06|267.73|269.87|268.54|269.89|268.56|268.89|267.56|288
1740019800000|2025-02-20 02:50:00|269.88|268.55|270.48|269.15|270.51|269.18|269.73|268.4|306
1740020100000|2025-02-20 02:55:00|270.45|269.12|269.82|268.49|270.68|269.35|269.75|268.42|278
1740020400000|2025-02-20 03:00:00|269.83|268.5|270.86|269.53|271.06|269.73|269.82|268.49|357
1740020700000|2025-02-20 03:05:00|270.85|269.52|271.16|269.83|271.29|269.96|270.76|269.43|271
1740021000000|2025-02-20 03:10:00|271.14|269.81|270.88|269.55|271.15|269.82|270.53|269.2|233
1740021300000|2025-02-20 03:15:00|270.9|269.57|270.33|269|270.91|269.58|270.25|268.92|289
1740021600000|2025-02-20 03:20:00|270.35|269.02|270.74|269.41|270.92|269.59|270.23|268.9|328
1740021900000|2025-02-20 03:25:00|270.75|269.42|270.29|268.96|270.78|269.45|270.24|268.91|224
1740022200000|2025-02-20 03:30:00|270.3|268.97|270.7|269.37|271.03|269.7|270.23|268.9|304
1740022500000|2025-02-20 03:35:00|270.71|269.38|270.84|269.51|270.93|269.6|270.51|269.18|332
1740022800000|2025-02-20 03:40:00|270.83|269.5|270.83|269.5|271.03|269.7|270.56|269.23|229
1740023100000|2025-02-20 03:45:00|270.81|269.48|271.48|270.15|271.53|270.2|270.73|269.4|335
1740023400000|2025-02-20 03:50:00|271.49|270.16|271.84|270.51|271.92|270.59|271.47|270.14|274
1740023700000|2025-02-20 03:55:00|271.8|270.47|271.18|269.85|271.8|270.47|271.14|269.81|96
1740024000000|2025-02-20 04:00:00|271.17|269.84|271.56|270.23|271.63|270.3|271.16|269.83|322
1740024300000|2025-02-20 04:05:00|271.57|270.24|271.37|270.04|271.61|270.28|271.18|269.85|271
1740024600000|2025-02-20 04:10:00|271.38|270.05|271.1|269.77|271.53|270.2|271.07|269.74|210
1740024900000|2025-02-20 04:15:00|271.09|269.76|270.76|269.43|271.1|269.77|270.76|269.43|221
1740025200000|2025-02-20 04:20:00|270.77|269.44|271.64|270.31|271.74|270.41|270.77|269.44|299
1740025500000|2025-02-20 04:25:00|271.65|270.32|271.85|270.52|272.14|270.81|271.62|270.29|239
1740025800000|2025-02-20 04:30:00|271.84|270.51|271.99|270.66|272.4|271.07|271.64|270.31|249
1740026100000|2025-02-20 04:35:00|271.98|270.65|272.2|270.87|272.3|270.97|271.55|270.22|187
1740026400000|2025-02-20 04:40:00|272.21|270.88|271.54|270.21|272.25|270.92|271.54|270.21|178
1740026700000|2025-02-20 04:45:00|271.49|270.16|271.18|269.85|271.59|270.26|271.13|269.8|113
1740027000000|2025-02-20 04:50:00|271.15|269.82|271.64|270.31|271.76|270.43|271.12|269.79|130
1740027300000|2025-02-20 04:55:00|271.63|270.3|272.09|270.76|272.28|270.95|271.63|270.3|145
1740027600000|2025-02-20 05:00:00|272.1|270.77|272.76|271.43|272.77|271.44|271.62|270.29|215
1740027900000|2025-02-20 05:05:00|272.77|271.44|272.08|270.75|272.77|271.44|272.07|270.74|164
1740028200000|2025-02-20 05:10:00|272.09|270.76|271.72|270.39|272.35|271.02|271.72|270.39|154
1740028500000|2025-02-20 05:15:00|271.67|270.34|271.88|270.55|271.92|270.59|271.53|270.2|310
1740028800000|2025-02-20 05:20:00|271.89|270.56|272.44|271.11|273.59|272.26|271.56|270.23|338
1740029100000|2025-02-20 05:25:00|272.42|271.09|272.25|270.92|272.67|271.34|272.16|270.83|188
1740029400000|2025-02-20 05:30:00|272.26|270.93|272.83|271.5|272.87|271.54|271.91|270.58|186
1740029700000|2025-02-20 05:35:00|272.82|271.49|273.35|272.02|273.44|272.11|272.82|271.49|197
1740030000000|2025-02-20 05:40:00|273.34|272.01|273.67|272.34|273.78|272.45|273.28|271.95|222
1740030300000|2025-02-20 05:45:00|273.66|272.33|273.36|272.03|273.74|272.41|273.03|271.7|335
1740030600000|2025-02-20 05:50:00|273.38|272.05|273.4|272.07|273.98|272.65|273.26|271.93|409
1740030900000|2025-02-20 05:55:00|273.39|272.06|272.59|271.26|273.42|272.09|272.43|271.1|303
1740031200000|2025-02-20 06:00:00|272.56|271.23|272.79|271.46|273.18|271.85|272.42|271.09|335
1740031500000|2025-02-20 06:05:00|272.8|271.47|271.05|269.72|272.8|271.47|270.98|269.65|320
1740031800000|2025-02-20 06:10:00|271.03|269.7|270.79|269.46|271.25|269.92|270.61|269.28|344
1740032100000|2025-02-20 06:15:00|270.78|269.45|270.93|269.6|270.96|269.63|270.51|269.18|372
1740032400000|2025-02-20 06:20:00|270.91|269.58|271.16|269.83|271.34|270.01|270.89|269.56|162
1740032700000|2025-02-20 06:25:00|271.18|269.85|270.85|269.52|271.3|269.97|270.76|269.43|147
1740033000000|2025-02-20 06:30:00|270.83|269.5|269.97|268.64|271.39|270.06|269.64|268.31|383
1740033300000|2025-02-20 06:35:00|269.95|268.62|270.06|268.73|270.3|268.97|269.82|268.49|246
1740033600000|2025-02-20 06:40:00|270.04|268.71|269.81|268.48|270.09|268.76|269.61|268.28|223
1740033900000|2025-02-20 06:45:00|269.82|268.49|269.67|268.34|269.83|268.5|269.32|267.99|335
1740034200000|2025-02-20 06:50:00|269.64|268.31|269.74|268.41|269.86|268.53|269.49|268.16|150
1740034500000|2025-02-20 06:55:00|269.75|268.42|269.3|267.97|269.81|268.48|269.23|267.9|108
1740034800000|2025-02-20 07:00:00|269.29|267.96|268.55|267.22|269.58|268.25|268.23|266.9|307
1740035100000|2025-02-20 07:05:00|268.57|267.24|268.63|267.3|268.79|267.46|268.18|266.85|292
1740035400000|2025-02-20 07:10:00|268.61|267.28|268.12|266.79|268.61|267.28|267.72|266.39|324
1740035700000|2025-02-20 07:15:00|268.11|266.78|268.43|267.1|268.51|267.18|268.09|266.76|140
1740036000000|2025-02-20 07:20:00|268.44|267.11|268.62|267.29|268.65|267.32|268.29|266.96|205
1740036300000|2025-02-20 07:25:00|268.64|267.31|268.92|267.59|269.01|267.68|268.64|267.31|226
1740036600000|2025-02-20 07:30:00|268.94|267.61|270.08|268.75|270.17|268.84|268.94|267.61|227
1740036900000|2025-02-20 07:35:00|270.06|268.73|270.46|269.13|270.8|269.47|269.86|268.53|275
1740037200000|2025-02-20 07:40:00|270.45|269.12|270.05|268.72|270.46|269.13|269.96|268.63|260
1740037500000|2025-02-20 07:45:00|270.03|268.7|269.53|268.2|270.05|268.72|269.33|268|204
1740037800000|2025-02-20 07:50:00|269.56|268.23|270.15|268.82|270.15|268.82|269.55|268.22|195
1740038100000|2025-02-20 07:55:00|270.18|268.85|269.46|268.13|270.27|268.94|269.41|268.08|127
1740038400000|2025-02-20 08:00:00|269.44|268.11|269.34|268.01|269.5|268.17|269.16|267.83|192
1740038700000|2025-02-20 08:05:00|269.33|268|269.24|267.91|269.65|268.32|269.08|267.75|143
1740039000000|2025-02-20 08:10:00|269.23|267.9|269.82|268.49|270.19|268.86|269.2|267.87|249
1740039300000|2025-02-20 08:15:00|269.83|268.5|269.71|268.38|269.88|268.55|269.45|268.12|216
1740039600000|2025-02-20 08:20:00|269.74|268.41|270.17|268.84|270.17|268.84|269.5|268.17|242
1740039900000|2025-02-20 08:25:00|270.18|268.85|270.39|269.06|270.56|269.23|270.13|268.8|239
1740040200000|2025-02-20 08:30:00|270.41|269.08|270.31|268.98|270.65|269.32|270.26|268.93|152
1740040500000|2025-02-20 08:35:00|270.27|268.94|269.82|268.49|270.27|268.94|269.82|268.49|121
1740040800000|2025-02-20 08:40:00|269.83|268.5|270.14|268.81|270.14|268.81|269.6|268.27|212
1740041100000|2025-02-20 08:45:00|270.12|268.79|270.25|268.92|270.32|268.99|269.95|268.62|183
1740041400000|2025-02-20 08:50:00|270.26|268.93|271|269.67|271.12|269.79|270.19|268.86|209
1740041700000|2025-02-20 08:55:00|271.01|269.68|271.18|269.85|271.21|269.88|270.95|269.62|285
1740042000000|2025-02-20 09:00:00|271.25|269.92|270.92|269.59|271.57|270.24|270.9|269.57|327
1740042300000|2025-02-20 09:05:00|270.9|269.57|271.21|269.88|271.37|270.04|270.86|269.53|347
1740042600000|2025-02-20 09:10:00|271.22|269.89|271.74|270.41|271.82|270.49|271.21|269.88|219
1740042900000|2025-02-20 09:15:00|271.75|270.42|271.03|269.7|271.75|270.42|271.01|269.68|67
1740043200000|2025-02-20 09:20:00|271.02|269.69|270.98|269.65|271.09|269.76|270.81|269.48|72
1740043500000|2025-02-20 09:25:00|271.04|269.71|271.28|269.95|271.5|270.17|271.04|269.71|166
1740043800000|2025-02-20 09:30:00|271.26|269.93|270.88|269.55|271.28|269.95|270.82|269.49|325
1740044100000|2025-02-20 09:35:00|270.87|269.54|270.35|269.02|270.94|269.61|270.29|268.96|378
1740044400000|2025-02-20 09:40:00|270.36|269.03|270.63|269.3|270.84|269.51|270.36|269.03|273
1740044700000|2025-02-20 09:45:00|270.64|269.31|270.02|268.69|270.64|269.31|269.89|268.56|277
1740045000000|2025-02-20 09:50:00|270.04|268.71|270.05|268.72|270.11|268.78|269.79|268.46|395
1740045300000|2025-02-20 09:55:00|270.06|268.73|269.96|268.63|270.14|268.81|269.82|268.49|102
1740045600000|2025-02-20 10:00:00|269.97|268.64|269.49|268.16|269.97|268.64|269.49|268.16|48
1740045900000|2025-02-20 10:05:00|269.47|268.14|270.27|268.94|270.27|268.94|269.28|267.95|95
1740046200000|2025-02-20 10:10:00|270.28|268.95|269.91|268.58|270.29|268.96|269.83|268.5|112
1740046500000|2025-02-20 10:15:00|269.87|268.54|270.25|268.92|270.28|268.95|269.84|268.51|179
1740046800000|2025-02-20 10:20:00|270.24|268.91|270.3|268.97|270.43|269.1|270.08|268.75|153
1740047100000|2025-02-20 10:25:00|270.29|268.96|270.58|269.25|270.66|269.33|270.16|268.83|353
1740047400000|2025-02-20 10:30:00|270.57|269.24|270.26|268.93|270.76|269.43|270.09|268.76|433
1740047700000|2025-02-20 10:35:00|270.28|268.95|270.25|268.92|270.5|269.17|270.17|268.84|355
1740048000000|2025-02-20 10:40:00|270.22|268.89|269.99|268.66|270.33|269|269.89|268.56|231
1740048300000|2025-02-20 10:45:00|270.01|268.68|269.71|268.38|270.07|268.74|269.52|268.19|186
1740048600000|2025-02-20 10:50:00|269.77|268.44|270.37|269.04|270.37|269.04|269.71|268.38|289
1740048900000|2025-02-20 10:55:00|270.35|269.02|271.35|270.02|271.36|270.03|270.28|268.95|348
1740049200000|2025-02-20 11:00:00|271.36|270.03|270.69|269.36|271.53|270.2|270.43|269.1|367
1740049500000|2025-02-20 11:05:00|270.7|269.37|270.62|269.29|270.84|269.51|270.49|269.16|413
1740049800000|2025-02-20 11:10:00|270.63|269.3|270.16|268.83|270.63|269.3|270.09|268.76|414
1740050100000|2025-02-20 11:15:00|270.17|268.84|269.76|268.43|270.25|268.92|269.64|268.31|391
1740050400000|2025-02-20 11:20:00|269.75|268.42|269.75|268.42|269.99|268.66|269.42|268.09|454
1740050700000|2025-02-20 11:25:00|269.76|268.43|269.6|268.27|270.05|268.72|269.4|268.07|421
1740051000000|2025-02-20 11:30:00|269.59|268.26|269.41|268.08|269.88|268.55|269.17|267.84|317
1740051300000|2025-02-20 11:35:00|269.42|268.09|268.79|267.46|269.75|268.42|268.79|267.46|495
1740051600000|2025-02-20 11:40:00|268.73|267.4|269.15|267.82|269.3|267.97|268.52|267.19|406
1740051900000|2025-02-20 11:45:00|269.16|267.83|269.69|268.36|269.8|268.47|269.12|267.79|217
1740052200000|2025-02-20 11:50:00|269.66|268.33|268.87|267.54|270.06|268.73|268.85|267.52|304
1740052500000|2025-02-20 11:55:00|268.8|267.47|268.83|267.5|268.99|267.66|268.64|267.31|262
1740052800000|2025-02-20 12:00:00|268.85|267.52|269.26|267.93|269.31|267.98|268.81|267.48|377
1740053100000|2025-02-20 12:05:00|269.25|267.92|269.9|268.57|269.9|268.57|269.25|267.92|511
1740053400000|2025-02-20 12:10:00|269.89|268.56|269.86|268.53|269.96|268.63|269.55|268.22|352
1740053700000|2025-02-20 12:15:00|269.83|268.5|270.13|268.8|270.14|268.81|269.45|268.12|292
1740054000000|2025-02-20 12:20:00|270.14|268.81|270.24|268.91|270.61|269.28|270.14|268.81|381
1740054300000|2025-02-20 12:25:00|270.22|268.89|270.62|269.29|270.67|269.34|270.1|268.77|481
1740054600000|2025-02-20 12:30:00|270.66|269.33|270.81|269.48|270.97|269.64|270.53|269.2|489
1740054900000|2025-02-20 12:35:00|270.85|269.52|271.13|269.8|271.38|270.05|270.79|269.46|345
1740055200000|2025-02-20 12:40:00|271.12|269.79|270.93|269.6|271.63|270.3|270.82|269.49|462
1740055500000|2025-02-20 12:45:00|270.92|269.59|270.19|268.86|271.06|269.73|270.19|268.86|509
1740055800000|2025-02-20 12:50:00|270.23|268.9|269.29|267.96|270.27|268.94|269.25|267.92|479
1740056100000|2025-02-20 12:55:00|269.31|267.98|269.46|268.13|269.75|268.42|269.24|267.91|473
1740056400000|2025-02-20 13:00:00|269.51|268.18|268.87|267.54|269.88|268.55|268.87|267.54|421
1740056700000|2025-02-20 13:05:00|268.96|267.63|269.34|268.01|269.77|268.44|268.9|267.57|477
1740057000000|2025-02-20 13:10:00|269.32|267.99|269.43|268.1|269.46|268.13|269.01|267.68|428
1740057300000|2025-02-20 13:15:00|269.39|268.06|269.82|268.49|270.18|268.85|269.38|268.05|519
1740057600000|2025-02-20 13:20:00|269.83|268.5|269.74|268.41|269.83|268.5|269.33|268|462
1740057900000|2025-02-20 13:25:00|269.75|268.42|270.27|268.94|270.41|269.08|269.74|268.41|498
1740058200000|2025-02-20 13:30:00|270.24|268.91|270.4|269.07|270.86|269.53|270.02|268.69|597
1740058500000|2025-02-20 13:35:00|270.38|269.05|269.66|268.33|270.55|269.22|269.56|268.23|435
1740058800000|2025-02-20 13:40:00|269.65|268.32|269.9|268.57|269.95|268.62|269.41|268.08|438
1740059100000|2025-02-20 13:45:00|269.92|268.59|270.84|269.51|270.85|269.52|269.92|268.59|400
1740059400000|2025-02-20 13:50:00|270.83|269.5|270.99|269.66|271.21|269.88|270.55|269.22|371
1740059700000|2025-02-20 13:55:00|270.98|269.65|271.14|269.81|271.18|269.85|270.63|269.3|512
1740060000000|2025-02-20 14:00:00|271.1|269.77|272.45|271.12|272.62|271.29|271.09|269.76|384
1740060300000|2025-02-20 14:05:00|272.44|271.11|273.77|272.44|273.77|272.44|272.07|270.74|545
1740060600000|2025-02-20 14:10:00|273.84|272.51|273.7|272.37|275.36|274.03|273.7|272.37|485
1740060900000|2025-02-20 14:15:00|273.67|272.34|273.52|272.19|273.67|272.34|272.73|271.4|677
1740061200000|2025-02-20 14:20:00|273.5|272.17|273.34|272.01|274.16|272.83|272.97|271.64|636
1740061500000|2025-02-20 14:25:00|273.31|271.98|273.52|272.19|273.89|272.56|273.17|271.84|472
1740061800000|2025-02-20 14:30:00|273.5|272.17|274.23|272.9|274.42|273.09|273.42|272.09|684
1740062100000|2025-02-20 14:35:00|274.27|272.94|274.35|273.02|275.21|273.88|273.84|272.51|619
1740062400000|2025-02-20 14:40:00|274.32|272.99|273.18|271.85|274.7|273.37|273.18|271.85|572
1740062700000|2025-02-20 14:45:00|273.19|271.86|271.3|269.97|273.19|271.86|271.09|269.76|676
1740063000000|2025-02-20 14:50:00|271.29|269.96|270.02|268.69|271.8|270.47|269.86|268.53|747
1740063300000|2025-02-20 14:55:00|270.01|268.68|269.93|268.6|270.29|268.96|269.36|268.03|644
1740063600000|2025-02-20 15:00:00|269.94|268.61|270.32|268.99|270.41|269.08|269.11|267.78|642
1740063900000|2025-02-20 15:05:00|270.33|269|269.75|268.42|270.69|269.36|269.26|267.93|691
1740064200000|2025-02-20 15:10:00|269.78|268.45|269.74|268.41|270.15|268.82|269.33|268|624
1740064500000|2025-02-20 15:15:00|269.75|268.42|270.38|269.05|270.46|269.13|269.68|268.35|593
1740064800000|2025-02-20 15:20:00|270.36|269.03|269.78|268.45|270.55|269.22|269.51|268.18|621
1740065100000|2025-02-20 15:25:00|269.86|268.53|269.92|268.59|270.03|268.7|269.56|268.23|501
1740065400000|2025-02-20 15:30:00|269.95|268.62|270.08|268.75|270.28|268.95|269.82|268.49|531
1740065700000|2025-02-20 15:35:00|270.06|268.73|269.94|268.61|270.08|268.75|269.36|268.03|555
1740066000000|2025-02-20 15:40:00|269.95|268.62|270.14|268.81|270.47|269.14|269.72|268.39|567
1740066300000|2025-02-20 15:45:00|270.11|268.78|269.37|268.04|270.16|268.83|269.3|267.97|459
1740066600000|2025-02-20 15:50:00|269.36|268.03|268.75|267.42|269.37|268.04|268.34|267.01|491
1740066900000|2025-02-20 15:55:00|268.73|267.4|267.91|266.58|268.85|267.52|267.82|266.49|432
1740067200000|2025-02-20 16:00:00|267.96|266.63|267.89|266.56|268.23|266.9|267.48|266.15|586
1740067500000|2025-02-20 16:05:00|267.9|266.57|269.14|267.81|269.19|267.86|267.9|266.57|555
1740067800000|2025-02-20 16:10:00|269.15|267.82|269.89|268.56|270.42|269.09|269.14|267.81|622
1740068100000|2025-02-20 16:15:00|269.87|268.54|270.01|268.68|270.07|268.74|269.56|268.23|600
1740068400000|2025-02-20 16:20:00|270.02|268.69|270.73|269.4|270.79|269.46|269.97|268.64|473
1740068700000|2025-02-20 16:25:00|270.75|269.42|271.17|269.84|271.25|269.92|270.63|269.3|483
1740069000000|2025-02-20 16:30:00|271.18|269.85|270.33|269|271.38|270.05|270.17|268.84|538
1740069300000|2025-02-20 16:35:00|270.3|268.97|270.45|269.12|270.46|269.13|269.38|268.05|650
1740069600000|2025-02-20 16:40:00|270.42|269.09|270.61|269.28|271|269.67|270.4|269.07|622
1740069900000|2025-02-20 16:45:00|270.62|269.29|270.07|268.74|270.67|269.34|269.65|268.32|678
1740070200000|2025-02-20 16:50:00|270.06|268.73|269.69|268.36|270.43|269.1|269.58|268.25|659
1740070500000|2025-02-20 16:55:00|269.67|268.34|269.45|268.12|269.76|268.43|269.34|268.01|463
1740070800000|2025-02-20 17:00:00|269.46|268.13|270.16|268.83|270.41|269.08|269.44|268.11|597
1740071100000|2025-02-20 17:05:00|270.15|268.82|269.72|268.39|270.3|268.97|269.72|268.39|540
1740071400000|2025-02-20 17:10:00|269.7|268.37|270.32|268.99|270.34|269.01|269.62|268.29|535
1740071700000|2025-02-20 17:15:00|270.33|269|270.88|269.55|270.97|269.64|270.31|268.98|448
1740072000000|2025-02-20 17:20:00|270.89|269.56|270.62|269.29|271.02|269.69|270.48|269.15|354
1740072300000|2025-02-20 17:25:00|270.61|269.28|270.86|269.53|270.87|269.54|270.56|269.23|517
1740072600000|2025-02-20 17:30:00|270.85|269.52|271.11|269.78|271.17|269.84|270.59|269.26|511
1740072900000|2025-02-20 17:35:00|271.13|269.8|270.28|268.95|271.29|269.96|270.25|268.92|454
1740073200000|2025-02-20 17:40:00|270.31|268.98|270.48|269.15|270.5|269.17|269.84|268.51|553
1740073500000|2025-02-20 17:45:00|270.44|269.11|270.65|269.32|270.65|269.32|270.22|268.89|583
1740073800000|2025-02-20 17:50:00|270.63|269.3|270.71|269.38|270.88|269.55|270.35|269.02|455
1740074100000|2025-02-20 17:55:00|270.7|269.37|271.14|269.81|271.18|269.85|270.56|269.23|509
1740074400000|2025-02-20 18:00:00|271.1|269.77|272.63|271.3|272.78|271.45|271.1|269.77|584
1740074700000|2025-02-20 18:05:00|272.55|271.22|271.83|270.5|272.76|271.43|271.7|270.37|658
1740075000000|2025-02-20 18:10:00|271.82|270.49|272.76|271.43|272.78|271.45|271.64|270.31|499
1740075300000|2025-02-20 18:15:00|272.72|271.39|272.6|271.27|272.85|271.52|271.9|270.57|582
1740075600000|2025-02-20 18:20:00|272.57|271.24|273.16|271.83|273.17|271.84|272.57|271.24|553
1740075900000|2025-02-20 18:25:00|273.15|271.82|272.65|271.32|273.55|272.22|272.64|271.31|529
1740076200000|2025-02-20 18:30:00|272.64|271.31|272.31|270.98|273.17|271.84|272.31|270.98|568
1740076500000|2025-02-20 18:35:00|272.32|270.99|271.84|270.51|272.32|270.99|271.79|270.46|564
1740076800000|2025-02-20 18:40:00|271.82|270.49|271.96|270.63|272.14|270.81|271.66|270.33|580
1740077100000|2025-02-20 18:45:00|271.98|270.65|271.43|270.1|272.18|270.85|271.38|270.05|563
1740077400000|2025-02-20 18:50:00|271.42|270.09|271.67|270.34|271.9|270.57|271.23|269.9|580
1740077700000|2025-02-20 18:55:00|271.66|270.33|271.94|270.61|272.17|270.84|271.63|270.3|503
1740078000000|2025-02-20 19:00:00|271.97|270.64|271.87|270.54|272.34|271.01|271.68|270.35|613
1740078300000|2025-02-20 19:05:00|271.86|270.53|271.67|270.34|272.17|270.84|271.63|270.3|501
1740078600000|2025-02-20 19:10:00|271.47|270.14|271.59|270.26|271.77|270.44|271.38|270.05|514
1740078900000|2025-02-20 19:15:00|271.6|270.27|271.97|270.64|272.08|270.75|271.26|269.93|607
1740079200000|2025-02-20 19:20:00|271.96|270.63|272.34|271.01|272.42|271.09|271.76|270.43|527
1740079500000|2025-02-20 19:25:00|272.33|271|272.62|271.29|272.79|271.46|272.19|270.86|436
1740079800000|2025-02-20 19:30:00|272.63|271.3|271.89|270.56|272.7|271.37|271.86|270.53|556
1740080100000|2025-02-20 19:35:00|271.88|270.55|271.66|270.33|271.96|270.63|271.54|270.21|479
1740080400000|2025-02-20 19:40:00|271.55|270.22|271.76|270.43|271.76|270.43|271.21|269.88|549
1740080700000|2025-02-20 19:45:00|271.75|270.42|271.92|270.59|272.13|270.8|271.61|270.28|516
1740081000000|2025-02-20 19:50:00|271.98|270.65|271.72|270.39|272.15|270.82|271.56|270.23|427
1740081300000|2025-02-20 19:55:00|271.73|270.4|271.54|270.21|271.73|270.4|271.07|269.74|435
1740081600000|2025-02-20 20:00:00|271.53|270.2|271.68|270.35|271.9|270.57|271.16|269.83|539
1740081900000|2025-02-20 20:05:00|271.62|270.29|270.98|269.65|271.79|270.46|270.87|269.54|488
1740082200000|2025-02-20 20:10:00|270.97|269.64|270.5|269.17|271.06|269.73|270.48|269.15|506
1740082500000|2025-02-20 20:15:00|270.48|269.15|271.08|269.75|271.12|269.79|270.34|269.01|621
1740082800000|2025-02-20 20:20:00|271.07|269.74|271.9|270.57|271.92|270.59|271.05|269.72|477
1740083100000|2025-02-20 20:25:00|271.91|270.58|271.6|270.27|272.19|270.86|271.5|270.17|632
1740083400000|2025-02-20 20:30:00|271.66|270.33|270.9|269.57|271.87|270.54|270.8|269.47|633
1740083700000|2025-02-20 20:35:00|270.95|269.62|270.95|269.62|271.1|269.77|270.54|269.21|523
1740084000000|2025-02-20 20:40:00|270.96|269.63|271.15|269.82|271.29|269.96|270.76|269.43|547
1740084300000|2025-02-20 20:45:00|271.16|269.83|270.91|269.58|271.18|269.85|270.41|269.08|548
1740084600000|2025-02-20 20:50:00|270.9|269.57|270.81|269.48|271.26|269.93|270.58|269.25|661
1740084900000|2025-02-20 20:55:00|270.76|269.43|270.47|269.14|270.81|269.48|270.04|268.71|655
1740085200000|2025-02-20 21:00:00|270.48|269.15|269.96|268.63|270.55|269.22|269.39|268.06|522
1740085500000|2025-02-20 21:05:00|269.95|268.62|269.18|267.85|270.02|268.69|269.13|267.8|484
1740085800000|2025-02-20 21:10:00|269.14|267.81|269.46|268.13|269.61|268.28|268.98|267.65|415
1740086100000|2025-02-20 21:15:00|269.45|268.12|269.19|267.86|269.46|268.13|268.55|267.22|556
1740086400000|2025-02-20 21:20:00|269.16|267.83|268.53|267.2|269.33|268|268.46|267.13|509
1740086700000|2025-02-20 21:25:00|268.6|267.27|269.17|267.84|269.21|267.88|268.51|267.18|467
1740087000000|2025-02-20 21:30:00|269.18|267.85|269.37|268.04|269.64|268.31|268.95|267.62|591
1740087300000|2025-02-20 21:35:00|269.39|268.06|268.63|267.3|269.45|268.12|268.37|267.04|607
1740087600000|2025-02-20 21:40:00|268.64|267.31|267.96|266.63|268.71|267.38|267.9|266.57|556
1740087900000|2025-02-20 21:45:00|267.97|266.64|268.31|266.98|268.6|267.27|267.97|266.64|635
1740088200000|2025-02-20 21:50:00|268.32|266.99|268.21|266.88|268.43|267.1|267.83|266.5|555
1740088500000|2025-02-20 21:55:00|268.2|266.87|268.33|267|268.44|267.11|268|266.67|472
1740088800000|2025-02-20 22:00:00|268.34|267.01|269.06|267.73|269.13|267.8|268.33|267|356
1740089100000|2025-02-20 22:05:00|269.09|267.76|268.91|267.58|269.44|268.11|268.88|267.55|382
1740089400000|2025-02-20 22:10:00|268.9|267.57|269.26|267.93|269.28|267.95|268.86|267.53|284
1740089700000|2025-02-20 22:15:00|269.25|267.92|268.69|267.36|269.25|267.92|268.62|267.29|265
1740090000000|2025-02-20 22:20:00|268.68|267.35|269.33|268|269.4|268.07|268.63|267.3|211
1740090300000|2025-02-20 22:25:00|269.34|268.01|269.22|267.89|269.34|268.01|268.9|267.57|186
1740090600000|2025-02-20 22:30:00|269.21|267.88|269.85|268.52|269.88|268.55|269|267.67|309
1740090900000|2025-02-20 22:35:00|269.84|268.51|269.61|268.28|269.92|268.59|269.56|268.23|172
1740091200000|2025-02-20 22:40:00|269.63|268.3|269.76|268.43|269.92|268.59|269.57|268.24|165
1740091500000|2025-02-20 22:45:00|269.78|268.45|269.23|267.9|270.06|268.73|269.21|267.88|259
1740091800000|2025-02-20 22:50:00|269.22|267.89|269.06|267.73|269.28|267.95|268.84|267.51|246
1740092100000|2025-02-20 22:55:00|269.08|267.75|269.32|267.99|269.52|268.19|269.04|267.71|328
1740092400000|2025-02-20 23:00:00|269.3|267.97|269.85|268.52|269.95|268.62|269.19|267.86|518
1740092700000|2025-02-20 23:05:00|269.83|268.5|269.34|268.01|270|268.67|269.33|268|440
1740093000000|2025-02-20 23:10:00|269.35|268.02|269.52|268.19|269.63|268.3|269.35|268.02|387
1740093300000|2025-02-20 23:15:00|269.55|268.22|269.67|268.34|269.83|268.5|269.52|268.19|376
1740093600000|2025-02-20 23:20:00|269.66|268.33|270.21|268.88|270.27|268.94|269.41|268.08|426
1740093900000|2025-02-20 23:25:00|270.22|268.89|270.03|268.7|270.31|268.98|269.99|268.66|422
1740094200000|2025-02-20 23:30:00|270.05|268.72|270.36|269.03|270.51|269.18|270.05|268.72|304
1740094500000|2025-02-20 23:35:00|270.35|269.02|270.5|269.17|270.69|269.36|270.31|268.98|561
1740094800000|2025-02-20 23:40:00|270.52|269.19|270.31|268.98|270.52|269.19|270.2|268.87|377
1740095100000|2025-02-20 23:45:00|270.34|269.01|270|268.67|270.44|269.11|269.76|268.43|368
1740095400000|2025-02-20 23:50:00|269.98|268.65|269.96|268.63|270.02|268.69|269.59|268.26|419
1740095700000|2025-02-20 23:55:00|269.95|268.62|269.55|268.22|269.95|268.62|269.54|268.21|363
1740096000000|2025-02-21 00:00:00|269.56|268.23|268.86|267.53|269.68|268.35|268.76|267.43|555
1740096300000|2025-02-21 00:05:00|268.9|267.57|269.49|268.16|269.53|268.2|268.8|267.47|505
1740096600000|2025-02-21 00:10:00|269.51|268.18|270|268.67|270|268.67|269.29|267.96|474
1740096900000|2025-02-21 00:15:00|269.99|268.66|269.53|268.2|270.03|268.7|269.48|268.15|375
1740097200000|2025-02-21 00:20:00|269.54|268.21|269.3|267.97|269.54|268.21|269.07|267.74|506
1740097500000|2025-02-21 00:25:00|269.33|268|268.89|267.56|269.4|268.07|268.83|267.5|418
1740097800000|2025-02-21 00:30:00|268.9|267.57|268.87|267.54|269.24|267.91|268.68|267.35|577
1740098100000|2025-02-21 00:35:00|268.88|267.55|269.11|267.78|269.14|267.81|268.82|267.49|562
1740098400000|2025-02-21 00:40:00|269.13|267.8|268.27|266.94|269.14|267.81|268.19|266.86|372
1740098700000|2025-02-21 00:45:00|268.28|266.95|268.11|266.78|268.52|267.19|267.97|266.64|493
1740099000000|2025-02-21 00:50:00|268.12|266.79|268|266.67|268.39|267.06|267.78|266.45|474
1740099300000|2025-02-21 00:55:00|267.99|266.66|268.66|267.33|268.78|267.45|267.95|266.62|488
1740099600000|2025-02-21 01:00:00|268.67|267.34|268.39|267.06|269.06|267.73|268.26|266.93|517
1740099900000|2025-02-21 01:05:00|268.29|266.96|268.39|267.06|268.59|267.26|268.15|266.82|518
1740100200000|2025-02-21 01:10:00|268.38|267.05|267.69|266.36|268.39|267.06|267.56|266.23|400
1740100500000|2025-02-21 01:15:00|267.65|266.32|267.53|266.2|268.16|266.83|267.5|266.17|392
1740100800000|2025-02-21 01:20:00|267.51|266.18|266.3|264.97|267.51|266.18|266.23|264.9|414
1740101100000|2025-02-21 01:25:00|266.28|264.95|266.62|265.29|266.7|265.37|265.93|264.6|545
1740101400000|2025-02-21 01:30:00|266.63|265.3|266.87|265.54|266.92|265.59|266.2|264.87|546
1740101700000|2025-02-21 01:35:00|266.86|265.53|266.99|265.66|267.13|265.8|266.84|265.51|523
1740102000000|2025-02-21 01:40:00|267|265.67|266.87|265.54|267.16|265.83|266.59|265.26|493
1740102300000|2025-02-21 01:45:00|266.84|265.51|267.67|266.34|267.7|266.37|266.83|265.5|524
1740102600000|2025-02-21 01:50:00|267.69|266.36|267.4|266.07|267.78|266.45|267.33|266|491
1740102900000|2025-02-21 01:55:00|267.39|266.06|267.12|265.79|267.55|266.22|266.98|265.65|404
1740103200000|2025-02-21 02:00:00|267.13|265.8|267.09|265.76|267.19|265.86|266.54|265.21|541
1740103500000|2025-02-21 02:05:00|267.08|265.75|267.67|266.34|267.76|266.43|267.08|265.75|382
1740103800000|2025-02-21 02:10:00|267.65|266.32|267.49|266.16|267.67|266.34|266.98|265.65|480
1740104100000|2025-02-21 02:15:00|267.48|266.15|267.79|266.46|267.91|266.58|267.36|266.03|526
1740104400000|2025-02-21 02:20:00|267.78|266.45|267.46|266.13|267.98|266.65|267.32|265.99|475
1740104700000|2025-02-21 02:25:00|267.48|266.15|267.19|265.86|267.6|266.27|267.16|265.83|282
1740105000000|2025-02-21 02:30:00|267.2|265.87|266.82|265.49|267.34|266.01|266.72|265.39|316
1740105300000|2025-02-21 02:35:00|266.83|265.5|267.44|266.11|267.58|266.25|266.8|265.47|485
1740105600000|2025-02-21 02:40:00|267.45|266.12|266.88|265.55|267.45|266.12|266.71|265.38|456
1740105900000|2025-02-21 02:45:00|266.87|265.54|267.1|265.77|267.22|265.89|266.59|265.26|388
1740106200000|2025-02-21 02:50:00|267.09|265.76|266.73|265.4|267.22|265.89|266.73|265.4|396
1740106500000|2025-02-21 02:55:00|266.74|265.41|266.41|265.08|266.8|265.47|266.25|264.92|366
1740106800000|2025-02-21 03:00:00|266.4|265.07|266.78|265.45|266.9|265.57|266.24|264.91|491
1740107100000|2025-02-21 03:05:00|266.79|265.46|266.19|264.86|266.81|265.48|266.18|264.85|399
1740107400000|2025-02-21 03:10:00|266.29|264.96|266.12|264.79|266.49|265.16|266.1|264.77|415
1740107700000|2025-02-21 03:15:00|266.14|264.81|266.8|265.47|266.85|265.52|265.72|264.39|429
1740108000000|2025-02-21 03:20:00|266.79|265.46|266.86|265.53|266.89|265.56|266.64|265.31|453
1740108300000|2025-02-21 03:25:00|266.85|265.52|266.62|265.29|266.89|265.56|266.47|265.14|446
1740108600000|2025-02-21 03:30:00|266.6|265.27|266.23|264.9|266.64|265.31|266.1|264.77|344
1740108900000|2025-02-21 03:35:00|266.26|264.93|265.48|264.15|266.3|264.97|265.26|263.93|305
1740109200000|2025-02-21 03:40:00|265.47|264.14|265.42|264.09|265.49|264.16|265.13|263.8|302
1740109500000|2025-02-21 03:45:00|265.45|264.12|265.27|263.94|265.64|264.31|265.25|263.92|277
1740109800000|2025-02-21 03:50:00|265.3|263.97|264.92|263.59|265.31|263.98|264.82|263.49|354
1740110100000|2025-02-21 03:55:00|264.93|263.6|265.12|263.79|265.3|263.97|264.92|263.59|346
1740110400000|2025-02-21 04:00:00|265.11|263.78|265.79|264.46|265.8|264.47|264.87|263.54|383
1740110700000|2025-02-21 04:05:00|265.8|264.47|265.57|264.24|266.31|264.98|265.57|264.24|352
1740111000000|2025-02-21 04:10:00|265.68|264.35|265.73|264.4|266|264.67|265.63|264.3|376
1740111300000|2025-02-21 04:15:00|265.72|264.39|265.68|264.35|266.05|264.72|265.68|264.35|277
1740111600000|2025-02-21 04:20:00|265.67|264.34|265.57|264.24|265.72|264.39|265.26|263.93|390
1740111900000|2025-02-21 04:25:00|265.56|264.23|265.45|264.12|265.63|264.3|265.23|263.9|498
1740112200000|2025-02-21 04:30:00|265.49|264.16|265.49|264.16|265.54|264.21|265.25|263.92|458
1740112500000|2025-02-21 04:35:00|265.51|264.18|265.59|264.26|265.75|264.42|265|263.67|380
1740112800000|2025-02-21 04:40:00|265.57|264.24|266.15|264.82|266.22|264.89|265.55|264.22|375
1740113100000|2025-02-21 04:45:00|266.14|264.81|266.42|265.09|266.53|265.2|266|264.67|383
1740113400000|2025-02-21 04:50:00|266.37|265.04|266.29|264.96|266.57|265.24|266.27|264.94|327
1740113700000|2025-02-21 04:55:00|266.3|264.97|266.24|264.91|266.53|265.2|265.95|264.62|477
1740114000000|2025-02-21 05:00:00|266.25|264.92|266.49|265.16|266.7|265.37|266.12|264.79|515
1740114300000|2025-02-21 05:05:00|266.5|265.17|266.27|264.94|266.62|265.29|266.11|264.78|398
1740114600000|2025-02-21 05:10:00|266.26|264.93|266.24|264.91|266.66|265.33|266.02|264.69|453
1740114900000|2025-02-21 05:15:00|266.25|264.92|266.12|264.79|266.51|265.18|266.01|264.68|475
1740115200000|2025-02-21 05:20:00|266.11|264.78|265.87|264.54|266.22|264.89|265.7|264.37|483
1740115500000|2025-02-21 05:25:00|265.86|264.53|265.67|264.34|266.05|264.72|265.67|264.34|394
1740115800000|2025-02-21 05:30:00|265.7|264.37|266.06|264.73|266.07|264.74|265.53|264.2|378
1740116100000|2025-02-21 05:35:00|266.05|264.72|266.02|264.69|266.09|264.76|265.71|264.38|507
1740116400000|2025-02-21 05:40:00|266.01|264.68|266.3|264.97|266.37|265.04|265.86|264.53|375
1740116700000|2025-02-21 05:45:00|266.32|264.99|266.18|264.85|266.45|265.12|266.07|264.74|331
1740117000000|2025-02-21 05:50:00|266.17|264.84|266.19|264.86|266.45|265.12|266.01|264.68|328
1740117300000|2025-02-21 05:55:00|266.2|264.87|265.59|264.26|266.34|265.01|265.43|264.1|453
1740117600000|2025-02-21 06:00:00|265.6|264.27|265.19|263.86|265.62|264.29|265.14|263.81|453
1740117900000|2025-02-21 06:05:00|265.2|263.87|265.38|264.05|265.7|264.37|265.2|263.87|419
1740118200000|2025-02-21 06:10:00|265.39|264.06|265.41|264.08|265.57|264.24|265.14|263.81|437
1740118500000|2025-02-21 06:15:00|265.4|264.07|265.61|264.28|265.63|264.3|265.23|263.9|456
1740118800000|2025-02-21 06:20:00|265.6|264.27|265.97|264.64|265.99|264.66|265.49|264.16|413
1740119100000|2025-02-21 06:25:00|265.95|264.62|266.14|264.81|266.22|264.89|265.89|264.56|307
1740119400000|2025-02-21 06:30:00|266.15|264.82|266.32|264.99|266.38|265.05|265.95|264.62|267
1740119700000|2025-02-21 06:35:00|266.38|265.05|266.82|265.49|267.05|265.72|266.32|264.99|386
1740120000000|2025-02-21 06:40:00|266.81|265.48|267.18|265.85|267.32|265.99|266.8|265.47|326
1740120300000|2025-02-21 06:45:00|267.17|265.84|266.84|265.51|267.18|265.85|266.82|265.49|440
1740120600000|2025-02-21 06:50:00|266.77|265.44|267.59|266.26|267.59|266.26|266.69|265.36|459
1740120900000|2025-02-21 06:55:00|267.54|266.21|267.44|266.11|267.59|266.26|267.35|266.02|322
1740121200000|2025-02-21 07:00:00|267.46|266.13|267.59|266.26|267.73|266.4|267.17|265.84|327
1740121500000|2025-02-21 07:05:00|267.55|266.22|267.79|266.46|267.8|266.47|267.55|266.22|443
1740121800000|2025-02-21 07:10:00|267.77|266.44|267.32|265.99|267.8|266.47|267.28|265.95|362
1740122100000|2025-02-21 07:15:00|267.3|265.97|267.12|265.79|267.35|266.02|266.9|265.57|501
1740122400000|2025-02-21 07:20:00|267.13|265.8|267.66|266.33|267.72|266.39|266.99|265.66|477
1740122700000|2025-02-21 07:25:00|267.69|266.36|267.59|266.26|268.22|266.89|267.54|266.21|448
1740123000000|2025-02-21 07:30:00|267.56|266.23|267.19|265.86|267.59|266.26|267.04|265.71|373
1740123300000|2025-02-21 07:35:00|267.17|265.84|266.94|265.61|267.19|265.86|266.9|265.57|349
1740123600000|2025-02-21 07:40:00|266.95|265.62|267.19|265.86|267.27|265.94|266.89|265.56|428
1740123900000|2025-02-21 07:45:00|267.17|265.84|266.97|265.64|267.41|266.08|266.83|265.5|375
1740124200000|2025-02-21 07:50:00|266.96|265.63|266.82|265.49|266.97|265.64|266.73|265.4|492
1740124500000|2025-02-21 07:55:00|266.81|265.48|266.69|265.36|266.83|265.5|266.48|265.15|366
1740124800000|2025-02-21 08:00:00|266.7|265.37|266.45|265.12|266.83|265.5|266.28|264.95|472
1740125100000|2025-02-21 08:05:00|266.52|265.19|266.95|265.62|266.95|265.62|266.35|265.02|439
1740125400000|2025-02-21 08:10:00|267.04|265.71|267.11|265.78|267.2|265.87|266.88|265.55|463
1740125700000|2025-02-21 08:15:00|267.09|265.76|266.92|265.59|267.09|265.76|266.62|265.29|551
1740126000000|2025-02-21 08:20:00|266.91|265.58|266.62|265.29|266.91|265.58|266.43|265.1|367
1740126300000|2025-02-21 08:25:00|266.63|265.3|267|265.67|267.2|265.87|266.62|265.29|313
1740126600000|2025-02-21 08:30:00|267.02|265.69|266.8|265.47|267.29|265.96|266.78|265.45|380
1740126900000|2025-02-21 08:35:00|266.79|265.46|267.22|265.89|267.41|266.08|266.75|265.42|430
1740127200000|2025-02-21 08:40:00|267.21|265.88|267.66|266.33|267.93|266.6|267.19|265.86|481
1740127500000|2025-02-21 08:45:00|267.59|266.26|268.17|266.84|268.3|266.97|267.59|266.26|409
1740127800000|2025-02-21 08:50:00|268.03|266.7|268.02|266.69|268.27|266.94|267.78|266.45|517
1740128100000|2025-02-21 08:55:00|268|266.67|267.92|266.59|268.28|266.95|267.73|266.4|444
1740128400000|2025-02-21 09:00:00|267.93|266.6|267.6|266.27|268.22|266.89|267.52|266.19|516
1740128700000|2025-02-21 09:05:00|267.65|266.32|267.82|266.49|268|266.67|267.54|266.21|507
1740129000000|2025-02-21 09:10:00|267.83|266.5|268.05|266.72|268.22|266.89|267.79|266.46|504
1740129300000|2025-02-21 09:15:00|268.06|266.73|270|268.67|270.24|268.91|267.88|266.55|581
1740129600000|2025-02-21 09:20:00|269.98|268.65|269.32|267.99|270.09|268.76|269.27|267.94|570
1740129900000|2025-02-21 09:25:00|269.3|267.97|268.17|266.84|269.3|267.97|268.13|266.8|439
1740130200000|2025-02-21 09:30:00|268.18|266.85|267.83|266.5|268.74|267.41|267.82|266.49|560
1740130500000|2025-02-21 09:35:00|267.82|266.49|266.96|265.63|267.92|266.59|266.92|265.59|537
1740130800000|2025-02-21 09:40:00|266.92|265.59|266.15|264.82|267.03|265.7|265.45|264.12|547
1740131100000|2025-02-21 09:45:00|266.16|264.83|266.57|265.24|266.67|265.34|265.83|264.5|503
1740131400000|2025-02-21 09:50:00|266.58|265.25|267.49|266.16|267.7|266.37|266.58|265.25|453
1740131700000|2025-02-21 09:55:00|267.5|266.17|267.56|266.23|267.65|266.32|267.39|266.06|341
1740132000000|2025-02-21 10:00:00|267.54|266.21|267.18|265.85|267.62|266.29|266.92|265.59|423
1740132300000|2025-02-21 10:05:00|267.15|265.82|267.9|266.57|267.9|266.57|266.78|265.45|342
1740132600000|2025-02-21 10:10:00|267.95|266.62|267.59|266.26|268.05|266.72|267.49|266.16|541
1740132900000|2025-02-21 10:15:00|267.6|266.27|267.39|266.06|267.96|266.63|267.36|266.03|527
1740133200000|2025-02-21 10:20:00|267.4|266.07|266.9|265.57|267.66|266.33|266.9|265.57|555
1740133500000|2025-02-21 10:25:00|266.91|265.58|267.66|266.33|267.67|266.34|266.91|265.58|418
1740133800000|2025-02-21 10:30:00|267.67|266.34|267.8|266.47|267.97|266.64|267.6|266.27|368
1740134100000|2025-02-21 10:35:00|267.82|266.49|267.94|266.61|268.18|266.85|267.8|266.47|480
1740134400000|2025-02-21 10:40:00|267.9|266.57|268.5|267.17|268.58|267.25|267.9|266.57|364
1740134700000|2025-02-21 10:45:00|268.52|267.19|268.16|266.83|268.56|267.23|268.13|266.8|288
1740135000000|2025-02-21 10:50:00|268.15|266.82|268.2|266.87|268.62|267.29|268.06|266.73|321
1740135300000|2025-02-21 10:55:00|268.19|266.86|268.28|266.95|268.43|267.1|268.12|266.79|370
1740135600000|2025-02-21 11:00:00|268.3|266.97|267.18|265.85|268.44|267.11|267.18|265.85|365
1740135900000|2025-02-21 11:05:00|267.19|265.86|266.7|265.37|267.35|266.02|266.63|265.3|411
1740136200000|2025-02-21 11:10:00|266.69|265.36|266.8|265.47|266.94|265.61|266.67|265.34|319
1740136500000|2025-02-21 11:15:00|266.78|265.45|266.67|265.34|266.8|265.47|266.11|264.78|383
1740136800000|2025-02-21 11:20:00|266.74|265.41|267.37|266.04|267.42|266.09|266.72|265.39|375
1740137100000|2025-02-21 11:25:00|267.38|266.05|267.18|265.85|267.43|266.1|267.06|265.73|272
1740137400000|2025-02-21 11:30:00|267.19|265.86|266.84|265.51|267.43|266.1|266.82|265.49|525
1740137700000|2025-02-21 11:35:00|266.85|265.52|266.92|265.59|267.21|265.88|266.62|265.29|445
1740138000000|2025-02-21 11:40:00|266.95|265.62|266.7|265.37|267.1|265.77|266.48|265.15|488
1740138300000|2025-02-21 11:45:00|266.69|265.36|266.75|265.42|266.92|265.59|266.36|265.03|474
1740138600000|2025-02-21 11:50:00|266.76|265.43|266.31|264.98|266.84|265.51|266.21|264.88|398
1740138900000|2025-02-21 11:55:00|266.21|264.88|265.92|264.59|266.46|265.13|265.87|264.54|314
1740139200000|2025-02-21 12:00:00|265.91|264.58|265.87|264.54|266.03|264.7|265.8|264.47|209
1740139500000|2025-02-21 12:05:00|265.86|264.53|265.4|264.07|265.94|264.61|265.4|264.07|303
1740139800000|2025-02-21 12:10:00|265.46|264.13|266.1|264.77|266.1|264.77|265.38|264.05|357
1740140100000|2025-02-21 12:15:00|266.13|264.8|266.22|264.89|266.63|265.3|266.12|264.79|378
1740140400000|2025-02-21 12:20:00|266.12|264.79|265.94|264.61|266.38|265.05|265.88|264.55|456
1740140700000|2025-02-21 12:25:00|265.92|264.59|266.12|264.79|266.31|264.98|265.88|264.55|425
1740141000000|2025-02-21 12:30:00|266.11|264.78|266.58|265.25|266.6|265.27|266.09|264.76|302
1740141300000|2025-02-21 12:35:00|266.6|265.27|266.69|265.36|266.83|265.5|266.47|265.14|288
1740141600000|2025-02-21 12:40:00|266.68|265.35|266.16|264.83|266.7|265.37|266.01|264.68|308
1740141900000|2025-02-21 12:45:00|266.15|264.82|266.81|265.48|266.97|265.64|266.1|264.77|356
1740142200000|2025-02-21 12:50:00|266.76|265.43|267.16|265.83|267.16|265.83|266.73|265.4|266
1740142500000|2025-02-21 12:55:00|267.19|265.86|267.28|265.95|267.33|266|266.94|265.61|297
1740142800000|2025-02-21 13:00:00|267.29|265.96|268.97|267.64|269.24|267.91|267.28|265.95|440
1740143100000|2025-02-21 13:05:00|268.96|267.63|268.91|267.58|269.2|267.87|268.49|267.16|494
1740143400000|2025-02-21 13:10:00|268.9|267.57|270.2|268.87|270.41|269.08|268.89|267.56|534
1740143700000|2025-02-21 13:15:00|270|268.67|268.79|267.46|270.07|268.74|268.71|267.38|588
1740144000000|2025-02-21 13:20:00|268.78|267.45|269.26|267.93|269.27|267.94|268.52|267.19|448
1740144300000|2025-02-21 13:25:00|269.27|267.94|269.31|267.98|269.66|268.33|269.15|267.82|521
1740144600000|2025-02-21 13:30:00|269.32|267.99|270.36|269.03|270.37|269.04|269.19|267.86|637
1740144900000|2025-02-21 13:35:00|270.37|269.04|272.02|270.69|272.22|270.89|270.23|268.9|575
1740145200000|2025-02-21 13:40:00|272.01|270.68|271.21|269.88|272.19|270.86|271.1|269.77|664
1740145500000|2025-02-21 13:45:00|271.2|269.87|271.77|270.44|271.93|270.6|271.12|269.79|723
1740145800000|2025-02-21 13:50:00|271.74|270.41|271|269.67|271.79|270.46|270.45|269.12|598
1740146100000|2025-02-21 13:55:00|270.99|269.66|270.63|269.3|271.14|269.81|270.56|269.23|566
1740146400000|2025-02-21 14:00:00|270.67|269.34|269.98|268.65|270.91|269.58|269.87|268.54|628
1740146700000|2025-02-21 14:05:00|269.94|268.61|269.6|268.27|270.36|269.03|269.58|268.25|687
1740147000000|2025-02-21 14:10:00|269.63|268.3|269.66|268.33|270.02|268.69|268.99|267.66|598
1740147300000|2025-02-21 14:15:00|269.64|268.31|269.9|268.57|270.12|268.79|269.2|267.87|518
1740147600000|2025-02-21 14:20:00|269.89|268.56|268.88|267.55|270|268.67|268.74|267.41|406
1740147900000|2025-02-21 14:25:00|268.89|267.56|269.28|267.95|269.53|268.2|268.69|267.36|496
1740148200000|2025-02-21 14:30:00|269.29|267.96|267.98|266.65|269.29|267.96|267.67|266.34|749
1740148500000|2025-02-21 14:35:00|267.97|266.64|266.07|264.74|268.01|266.68|265.89|264.56|679
1740148800000|2025-02-21 14:40:00|266.04|264.71|267.6|266.27|267.7|266.37|265.86|264.53|584
1740149100000|2025-02-21 14:45:00|267.56|266.23|267.42|266.09|268.23|266.9|267.4|266.07|580
1740149400000|2025-02-21 14:50:00|267.4|266.07|267.69|266.36|267.84|266.51|266.51|265.18|612
1740149700000|2025-02-21 14:55:00|267.68|266.35|267.6|266.27|267.77|266.44|267.06|265.73|614
1740150000000|2025-02-21 15:00:00|267.59|266.26|268.95|267.62|269.09|267.76|266.73|265.4|671
1740150300000|2025-02-21 15:05:00|268.94|267.61|268.74|267.41|269.05|267.72|268.34|267.01|676
1740150600000|2025-02-21 15:10:00|268.7|267.37|269.73|268.4|269.89|268.56|268.68|267.35|440
1740150900000|2025-02-21 15:15:00|269.79|268.46|270.23|268.9|270.52|269.19|269.67|268.34|568
1740151200000|2025-02-21 15:20:00|270.25|268.92|267.06|265.73|270.25|268.92|267.05|265.72|663
1740151500000|2025-02-21 15:25:00|267.07|265.74|265.8|264.47|267.11|265.78|263.14|261.81|775
1740151800000|2025-02-21 15:30:00|265.77|264.44|263.35|262.02|265.9|264.57|262.63|261.3|654
1740152100000|2025-02-21 15:35:00|263.37|262.04|261.53|260.2|263.91|262.58|261.13|259.8|791
1740152400000|2025-02-21 15:40:00|261.52|260.19|260.61|259.28|261.69|260.36|257.41|256.08|762
1740152700000|2025-02-21 15:45:00|260.63|259.3|261.47|260.14|262.4|261.07|258.86|257.53|854
1740153000000|2025-02-21 15:50:00|261.43|260.1|263.2|261.87|263.69|262.36|261.36|260.03|715
1740153300000|2025-02-21 15:55:00|263.23|261.9|262.13|260.8|263.29|261.96|261.47|260.14|611
1740153600000|2025-02-21 16:00:00|262.11|260.78|261.52|260.19|262.56|261.23|260.5|259.17|716
1740153900000|2025-02-21 16:05:00|261.54|260.21|260.78|259.45|261.99|260.66|260.54|259.21|655
1740154200000|2025-02-21 16:10:00|260.79|259.46|263.92|262.59|263.93|262.6|260.22|258.89|524
1740154500000|2025-02-21 16:15:00|263.93|262.6|264.6|263.27|265.43|264.1|263.73|262.4|775
1740154800000|2025-02-21 16:20:00|264.57|263.24|263.7|262.37|265.27|263.94|263.32|261.99|739
1740155100000|2025-02-21 16:25:00|263.71|262.38|263|261.67|263.78|262.45|262.91|261.58|652
1740155400000|2025-02-21 16:30:00|263.02|261.69|263.09|261.76|263.32|261.99|262.32|260.99|610
1740155700000|2025-02-21 16:35:00|263.06|261.73|262.98|261.65|263.14|261.81|262.05|260.72|574
1740156000000|2025-02-21 16:40:00|262.99|261.66|262.38|261.05|263.64|262.31|262.38|261.05|559
1740156300000|2025-02-21 16:45:00|262.39|261.06|262.46|261.13|262.69|261.36|261.75|260.42|686
1740156600000|2025-02-21 16:50:00|262.43|261.1|262.49|261.16|263.06|261.73|262.31|260.98|623
1740156900000|2025-02-21 16:55:00|262.48|261.15|263.64|262.31|263.69|262.36|262.43|261.1|349
1740157200000|2025-02-21 17:00:00|263.66|262.33|263.68|262.35|264.57|263.24|263.54|262.21|456
1740157500000|2025-02-21 17:05:00|263.67|262.34|263.1|261.77|264.29|262.96|263.08|261.75|431
1740157800000|2025-02-21 17:10:00|263.09|261.76|262.32|260.99|263.09|261.76|262.27|260.94|504
1740158100000|2025-02-21 17:15:00|262.31|260.98|261.58|260.25|262.39|261.06|261.23|259.9|575
1740158400000|2025-02-21 17:20:00|261.59|260.26|261.39|260.06|261.59|260.26|260.93|259.6|572
1740158700000|2025-02-21 17:25:00|261.38|260.05|261.36|260.03|262.14|260.81|261.18|259.85|454
1740159000000|2025-02-21 17:30:00|261.37|260.04|259.76|258.43|261.4|260.07|259.49|258.16|560
1740159300000|2025-02-21 17:35:00|259.75|258.42|257.78|256.45|260|258.67|257.72|256.39|578
1740159600000|2025-02-21 17:40:00|257.76|256.43|257.51|256.18|258.64|257.31|257.21|255.88|687
1740159900000|2025-02-21 17:45:00|257.5|256.17|257.8|256.47|258.55|257.22|256.54|255.21|740
1740160200000|2025-02-21 17:50:00|257.79|256.46|257.69|256.36|258.04|256.71|257.21|255.88|663
1740160500000|2025-02-21 17:55:00|257.72|256.39|257.58|256.25|258.42|257.09|257.34|256.01|713
1740160800000|2025-02-21 18:00:00|257.56|256.23|256.75|255.42|257.58|256.25|256.39|255.06|611
1740161100000|2025-02-21 18:05:00|256.76|255.43|257.76|256.43|258.54|257.21|256.76|255.43|703
1740161400000|2025-02-21 18:10:00|257.78|256.45|256.37|255.04|257.89|256.56|256.11|254.78|643
1740161700000|2025-02-21 18:15:00|256.31|254.98|257.53|256.2|257.69|256.36|256.27|254.94|643
1740162000000|2025-02-21 18:20:00|257.52|256.19|258.24|256.91|258.24|256.91|257.37|256.04|590
1740162300000|2025-02-21 18:25:00|258.23|256.9|258|256.67|258.66|257.33|257.91|256.58|525
1740162600000|2025-02-21 18:30:00|257.98|256.65|257.7|256.37|258|256.67|257.07|255.74|638
1740162900000|2025-02-21 18:35:00|257.66|256.33|258.83|257.5|259.01|257.68|257.47|256.14|528
1740163200000|2025-02-21 18:40:00|258.89|257.56|258.33|257|259.09|257.76|258.21|256.88|454
1740163500000|2025-02-21 18:45:00|258.34|257.01|259.11|257.78|259.22|257.89|257.97|256.64|543
1740163800000|2025-02-21 18:50:00|259.1|257.77|259.05|257.72|259.25|257.92|258.4|257.07|551
1740164100000|2025-02-21 18:55:00|259.03|257.7|258.35|257.02|259.03|257.7|258.25|256.92|405
1740164400000|2025-02-21 19:00:00|258.37|257.04|258.34|257.01|258.77|257.44|257.84|256.51|532
1740164700000|2025-02-21 19:05:00|258.32|256.99|258.47|257.14|258.99|257.66|257.72|256.39|596
1740165000000|2025-02-21 19:10:00|258.46|257.13|257.2|255.87|258.48|257.15|257.18|255.85|547
1740165300000|2025-02-21 19:15:00|257.16|255.83|255.87|254.54|257.17|255.84|255.87|254.54|649
1740165600000|2025-02-21 19:20:00|255.84|254.51|255.67|254.34|256.01|254.68|255.45|254.12|497
1740165900000|2025-02-21 19:25:00|255.65|254.32|255.01|253.68|256.22|254.89|254.7|253.37|597
1740166200000|2025-02-21 19:30:00|255.02|253.69|256.08|254.75|256.35|255.02|254.97|253.64|612
1740166500000|2025-02-21 19:35:00|256.09|254.76|253.23|251.9|256.1|254.77|253.23|251.9|687
1740166800000|2025-02-21 19:40:00|253.22|251.89|253.2|251.87|253.52|252.19|251.93|250.6|686
1740167100000|2025-02-21 19:45:00|253.12|251.79|251.62|250.29|253.5|252.17|251.52|250.19|720
1740167400000|2025-02-21 19:50:00|251.61|250.28|252.64|251.31|253.81|252.48|251.54|250.21|690
1740167700000|2025-02-21 19:55:00|252.6|251.27|253.16|251.83|253.41|252.08|252.42|251.09|638
1740168000000|2025-02-21 20:00:00|253.17|251.84|254.58|253.25|254.95|253.62|252.75|251.42|679
1740168300000|2025-02-21 20:05:00|254.56|253.23|254.71|253.38|255.2|253.87|254.08|252.75|650
1740168600000|2025-02-21 20:10:00|254.73|253.4|254.76|253.43|255.16|253.83|254.28|252.95|561
1740168900000|2025-02-21 20:15:00|254.75|253.42|254.78|253.45|255.3|253.97|254.7|253.37|497
1740169200000|2025-02-21 20:20:00|254.77|253.44|253.73|252.4|255.11|253.78|253.58|252.25|432
1740169500000|2025-02-21 20:25:00|253.85|252.52|254.79|253.46|254.84|253.51|253.33|252|356
1740169800000|2025-02-21 20:30:00|254.73|253.4|255.14|253.81|255.55|254.22|254.48|253.15|473
1740170100000|2025-02-21 20:35:00|255.17|253.84|254.3|252.97|255.17|253.84|253.96|252.63|484
1740170400000|2025-02-21 20:40:00|254.31|252.98|254.29|252.96|254.39|253.06|253.42|252.09|487
1740170700000|2025-02-21 20:45:00|254.36|253.03|253.5|252.17|254.49|253.16|253.47|252.14|514
1740171000000|2025-02-21 20:50:00|253.63|252.3|252.62|251.29|253.74|252.41|252.19|250.86|586
1740171300000|2025-02-21 20:55:00|252.81|251.48|253.39|252.06|253.49|252.16|252.42|251.09|552
1740171600000|2025-02-21 21:00:00|253.46|252.13|254.68|253.35|254.94|253.61|253.3|251.97|650
1740171900000|2025-02-21 21:05:00|254.66|253.33|254.35|253.02|255.22|253.89|254.28|252.95|607
1740172200000|2025-02-21 21:10:00|254.32|252.99|255|253.67|255.13|253.8|253.91|252.58|516
1740172500000|2025-02-21 21:15:00|254.98|253.65|254.61|253.28|255.1|253.77|254.19|252.86|524
1740172800000|2025-02-21 21:20:00|254.59|253.26|255.24|253.91|255.35|254.02|254.42|253.09|453
1740173100000|2025-02-21 21:25:00|255.16|253.83|254.32|252.99|255.37|254.04|254.28|252.95|561
1740173400000|2025-02-21 21:30:00|254.28|252.95|254.37|253.04|254.76|253.43|253.61|252.28|634
1740173700000|2025-02-21 21:35:00|254.46|253.13|254.28|252.95|255.14|253.81|254.08|252.75|680
1740174000000|2025-02-21 21:40:00|254.34|253.01|253.75|252.42|254.34|253.01|253.47|252.14|614
1740174300000|2025-02-21 21:45:00|253.9|252.57|253.76|252.43|254.53|253.2|253.22|251.89|671
1740174600000|2025-02-21 21:50:00|253.94|252.61|254.42|253.09|254.86|253.53|253.76|252.43|609
1740174900000|2025-02-21 21:55:00|254.54|253.21|254.52|253.19|254.75|253.42|254.28|252.95|440
1740211200000|2025-02-22 08:00:00|258.9|257.57|259.1|257.77|259.29|257.96|258.78|257.45|144
1740211500000|2025-02-22 08:05:00|259.07|257.74|258.37|257.04|259.07|257.74|258.2|256.87|235
1740211800000|2025-02-22 08:10:00|258.38|257.05|257.72|256.39|258.51|257.18|257.71|256.38|359
1740212100000|2025-02-22 08:15:00|257.73|256.4|257.45|256.12|257.96|256.63|257.31|255.98|401
1740212400000|2025-02-22 08:20:00|257.47|256.14|257.8|256.47|258.02|256.69|257.47|256.14|305
1740212700000|2025-02-22 08:25:00|257.81|256.48|257.88|256.55|257.9|256.57|257.74|256.41|178
1740213000000|2025-02-22 08:30:00|257.89|256.56|258.23|256.9|258.23|256.9|257.6|256.27|366
1740213300000|2025-02-22 08:35:00|258.21|256.88|258.17|256.84|258.38|257.05|258.03|256.7|378
1740213600000|2025-02-22 08:40:00|258.16|256.83|257.96|256.63|258.18|256.85|257.9|256.57|283
1740213900000|2025-02-22 08:45:00|257.95|256.62|257.89|256.56|257.95|256.62|257.67|256.34|340
1740214200000|2025-02-22 08:50:00|257.88|256.55|258.08|256.75|258.2|256.87|257.81|256.48|376
1740214500000|2025-02-22 08:55:00|258.09|256.76|257.97|256.64|258.3|256.97|257.93|256.6|400
1740214800000|2025-02-22 09:00:00|257.98|256.65|258.41|257.08|258.45|257.12|257.95|256.62|392
1740215100000|2025-02-22 09:05:00|258.39|257.06|259.06|257.73|259.22|257.89|258.26|256.93|427
1740215400000|2025-02-22 09:10:00|258.99|257.66|258.63|257.3|259.12|257.79|258.6|257.27|408
1740215700000|2025-02-22 09:15:00|258.64|257.31|258.66|257.33|258.73|257.4|258.3|256.97|355
1740216000000|2025-02-22 09:20:00|258.67|257.34|258.7|257.37|258.98|257.65|258.57|257.24|317
1740216300000|2025-02-22 09:25:00|258.71|257.38|258.36|257.03|258.98|257.65|258.32|256.99|228
1740216600000|2025-02-22 09:30:00|258.37|257.04|258.46|257.13|258.6|257.27|258.14|256.81|284
1740216900000|2025-02-22 09:35:00|258.45|257.12|258.44|257.11|258.55|257.22|258.23|256.9|250
1740217200000|2025-02-22 09:40:00|258.45|257.12|258.55|257.22|258.64|257.31|258.2|256.87|272
1740217500000|2025-02-22 09:45:00|258.54|257.21|258.66|257.33|258.97|257.64|258.54|257.21|214
1740217800000|2025-02-22 09:50:00|258.65|257.32|258.97|257.64|258.97|257.64|258.64|257.31|226
1740218100000|2025-02-22 09:55:00|259.01|257.68|258.95|257.62|259.14|257.81|258.75|257.42|336
1740218400000|2025-02-22 10:00:00|259.02|257.69|259.42|258.09|259.43|258.1|258.54|257.21|454
1740218700000|2025-02-22 10:05:00|259.43|258.1|259.85|258.52|260.28|258.95|259.25|257.92|531
1740219000000|2025-02-22 10:10:00|259.89|258.56|259.5|258.17|260.32|258.99|259.44|258.11|494
1740219300000|2025-02-22 10:15:00|259.51|258.18|259.29|257.96|259.95|258.62|259.28|257.95|451
1740219600000|2025-02-22 10:20:00|259.3|257.97|260.08|258.75|260.23|258.9|259.28|257.95|548
1740219900000|2025-02-22 10:25:00|260.09|258.76|260.15|258.82|260.15|258.82|259.91|258.58|391
1740220200000|2025-02-22 10:30:00|260.13|258.8|259.82|258.49|260.24|258.91|259.71|258.38|300
1740220500000|2025-02-22 10:35:00|259.9|258.57|259.55|258.22|259.92|258.59|259.54|258.21|343
1740220800000|2025-02-22 10:40:00|259.53|258.2|259.88|258.55|259.96|258.63|259.49|258.16|347
1740221100000|2025-02-22 10:45:00|259.87|258.54|259.75|258.42|260.16|258.83|259.69|258.36|390
1740221400000|2025-02-22 10:50:00|259.74|258.41|259.41|258.08|259.8|258.47|259.37|258.04|335
1740221700000|2025-02-22 10:55:00|259.42|258.09|259.33|258|259.53|258.2|259.29|257.96|263
1740222000000|2025-02-22 11:00:00|259.34|258.01|259.67|258.34|259.75|258.42|259.17|257.84|314
1740222300000|2025-02-22 11:05:00|259.66|258.33|259.54|258.21|259.87|258.54|259.54|258.21|236
1740222600000|2025-02-22 11:10:00|259.55|258.22|259.34|258.01|259.63|258.3|259.31|257.98|298
1740222900000|2025-02-22 11:15:00|259.33|258|259.6|258.27|259.61|258.28|259.13|257.8|323
1740223200000|2025-02-22 11:20:00|259.61|258.28|259.5|258.17|259.62|258.29|259.15|257.82|256
1740223500000|2025-02-22 11:25:00|259.52|258.19|259.48|258.15|259.62|258.29|259.38|258.05|306
1740223800000|2025-02-22 11:30:00|259.47|258.14|259.63|258.3|259.73|258.4|259.39|258.06|344
1740224100000|2025-02-22 11:35:00|259.64|258.31|259.73|258.4|259.96|258.63|259.45|258.12|333
1740224400000|2025-02-22 11:40:00|259.74|258.41|259.66|258.33|259.83|258.5|259.63|258.3|240
1740224700000|2025-02-22 11:45:00|259.67|258.34|259.73|258.4|260.01|258.68|259.49|258.16|383
1740225000000|2025-02-22 11:50:00|259.74|258.41|259.78|258.45|260.06|258.73|259.72|258.39|293
1740225300000|2025-02-22 11:55:00|259.77|258.44|259.52|258.19|259.86|258.53|259.52|258.19|219
1740225600000|2025-02-22 12:00:00|259.53|258.2|259.51|258.18|259.84|258.51|259.51|258.18|283
1740225900000|2025-02-22 12:05:00|259.5|258.17|259.67|258.34|259.76|258.43|259.43|258.1|283
1740226200000|2025-02-22 12:10:00|259.66|258.33|259.58|258.25|259.67|258.34|259.5|258.17|290
1740226500000|2025-02-22 12:15:00|259.57|258.24|259.88|258.55|260.05|258.72|259.57|258.24|365
1740226800000|2025-02-22 12:20:00|259.87|258.54|259.21|257.88|259.87|258.54|259.09|257.76|406
1740227100000|2025-02-22 12:25:00|259.19|257.86|259.2|257.87|259.3|257.97|258.97|257.64|312
1740227400000|2025-02-22 12:30:00|259.19|257.86|259.49|258.16|259.49|258.16|259.16|257.83|348
1740227700000|2025-02-22 12:35:00|259.46|258.13|259.55|258.22|259.72|258.39|259.39|258.06|306
1740228000000|2025-02-22 12:40:00|259.56|258.23|259.41|258.08|259.64|258.31|259.32|257.99|290
1740228300000|2025-02-22 12:45:00|259.4|258.07|259.77|258.44|259.81|258.48|259.28|257.95|405
1740228600000|2025-02-22 12:50:00|259.78|258.45|259.89|258.56|259.94|258.61|259.67|258.34|278
1740228900000|2025-02-22 12:55:00|259.9|258.57|259.83|258.5|260.2|258.87|259.79|258.46|301
1740229200000|2025-02-22 13:00:00|259.82|258.49|260.37|259.04|260.41|259.08|259.81|258.48|344
1740229500000|2025-02-22 13:05:00|260.36|259.03|260.22|258.89|260.63|259.3|260.22|258.89|305
1740229800000|2025-02-22 13:10:00|260.21|258.88|259.95|258.62|260.22|258.89|259.82|258.49|390
1740230100000|2025-02-22 13:15:00|259.96|258.63|260.34|259.01|260.36|259.03|259.84|258.51|491
1740230400000|2025-02-22 13:20:00|260.32|258.99|259.98|258.65|260.37|259.04|259.97|258.64|347
1740230700000|2025-02-22 13:25:00|259.97|258.64|259.51|258.18|259.98|258.65|259.5|258.17|252
1740231000000|2025-02-22 13:30:00|259.5|258.17|259.06|257.73|259.74|258.41|259|257.67|485
1740231300000|2025-02-22 13:35:00|259.07|257.74|259|257.67|259.31|257.98|258.64|257.31|473
1740231600000|2025-02-22 13:40:00|259.01|257.68|259.09|257.76|259.27|257.94|258.92|257.59|430
1740231900000|2025-02-22 13:45:00|259.02|257.69|259.24|257.91|259.42|258.09|259|257.67|375
1740232200000|2025-02-22 13:50:00|259.25|257.92|258.99|257.66|259.4|258.07|258.98|257.65|267
1740232500000|2025-02-22 13:55:00|258.98|257.65|258.81|257.48|259.13|257.8|258.7|257.37|325
1740232800000|2025-02-22 14:00:00|258.82|257.49|259.28|257.95|259.29|257.96|258.8|257.47|329
1740233100000|2025-02-22 14:05:00|259.29|257.96|259.39|258.06|259.54|258.21|259.17|257.84|279
1740233400000|2025-02-22 14:10:00|259.4|258.07|258.96|257.63|259.52|258.19|258.95|257.62|204
1740233700000|2025-02-22 14:15:00|258.97|257.64|259.18|257.85|259.31|257.98|258.87|257.54|372
1740234000000|2025-02-22 14:20:00|259.17|257.84|259.29|257.96|259.53|258.2|259.15|257.82|291
1740234300000|2025-02-22 14:25:00|259.28|257.95|259.32|257.99|259.4|258.07|258.96|257.63|271
1740234600000|2025-02-22 14:30:00|259.31|257.98|258.77|257.44|259.4|258.07|258.76|257.43|362
1740234900000|2025-02-22 14:35:00|258.78|257.45|259.02|257.69|259.18|257.85|258.77|257.44|307
1740235200000|2025-02-22 14:40:00|259.01|257.68|259.39|258.06|259.4|258.07|258.77|257.44|221
1740235500000|2025-02-22 14:45:00|259.33|258|259.43|258.1|259.58|258.25|259.29|257.96|288
1740235800000|2025-02-22 14:50:00|259.42|258.09|258.99|257.66|259.47|258.14|258.99|257.66|180
1740236100000|2025-02-22 14:55:00|259.07|257.74|259.1|257.77|259.25|257.92|259.01|257.68|248
1740236400000|2025-02-22 15:00:00|259.09|257.76|259.22|257.89|259.41|258.08|259.08|257.75|258
1740236700000|2025-02-22 15:05:00|259.23|257.9|259.48|258.15|259.5|258.17|259.22|257.89|266
1740237000000|2025-02-22 15:10:00|259.46|258.13|259.37|258.04|259.6|258.27|259.19|257.86|218
1740237300000|2025-02-22 15:15:00|259.36|258.03|259.8|258.47|259.81|258.48|259.36|258.03|347
1740237600000|2025-02-22 15:20:00|259.81|258.48|259.59|258.26|259.88|258.55|259.26|257.93|285
1740237900000|2025-02-22 15:25:00|259.6|258.27|259.3|257.97|259.81|258.48|259.29|257.96|306
1740238200000|2025-02-22 15:30:00|259.29|257.96|259.4|258.07|259.51|258.18|259.03|257.7|351
1740238500000|2025-02-22 15:35:00|259.39|258.06|259.13|257.8|259.41|258.08|258.9|257.57|377
1740238800000|2025-02-22 15:40:00|259.14|257.81|258.98|257.65|259.32|257.99|258.87|257.54|371
1740239100000|2025-02-22 15:45:00|258.97|257.64|259.53|258.2|259.72|258.39|258.88|257.55|456
1740239400000|2025-02-22 15:50:00|259.52|258.19|259.7|258.37|259.77|258.44|259.41|258.08|419
1740239700000|2025-02-22 15:55:00|259.71|258.38|259.7|258.37|260.3|258.97|259.64|258.31|499
1740240000000|2025-02-22 16:00:00|259.71|258.38|260.41|259.08|260.57|259.24|259.69|258.36|571
1740240300000|2025-02-22 16:05:00|260.42|259.09|260.01|258.68|260.51|259.18|259.94|258.61|490
1740240600000|2025-02-22 16:10:00|260.08|258.75|260.2|258.87|260.29|258.96|259.95|258.62|557
1740240900000|2025-02-22 16:15:00|260.19|258.86|260.36|259.03|260.52|259.19|260.19|258.86|505
1740241200000|2025-02-22 16:20:00|260.44|259.11|260.35|259.02|260.55|259.22|260.27|258.94|390
1740241500000|2025-02-22 16:25:00|260.36|259.03|259.98|258.65|260.36|259.03|259.88|258.55|364
1740241800000|2025-02-22 16:30:00|260.09|258.76|259.94|258.61|260.16|258.83|259.75|258.42|419
1740242100000|2025-02-22 16:35:00|259.95|258.62|260.32|258.99|260.44|259.11|259.9|258.57|447
1740242400000|2025-02-22 16:40:00|260.33|259|260.2|258.87|260.38|259.05|260.1|258.77|413
1740242700000|2025-02-22 16:45:00|260.18|258.85|260.09|258.76|260.38|259.05|259.88|258.55|288
1740243000000|2025-02-22 16:50:00|260.08|258.75|260|258.67|260.21|258.88|259.98|258.65|290
1740243300000|2025-02-22 16:55:00|259.99|258.66|259.47|258.14|260|258.67|259.3|257.97|446
1740243600000|2025-02-22 17:00:00|259.48|258.15|259.25|257.92|259.61|258.28|259.24|257.91|480
1740243900000|2025-02-22 17:05:00|259.26|257.93|259.84|258.51|259.89|258.56|259.25|257.92|452
1740244200000|2025-02-22 17:10:00|259.85|258.52|259.71|258.38|259.98|258.65|259.63|258.3|283
1740244500000|2025-02-22 17:15:00|259.72|258.39|259.47|258.14|259.93|258.6|259.47|258.14|356
1740244800000|2025-02-22 17:20:00|259.48|258.15|259.87|258.54|259.88|258.55|259.39|258.06|324
1740245100000|2025-02-22 17:25:00|259.86|258.53|260|258.67|260.27|258.94|259.78|258.45|391
1740245400000|2025-02-22 17:30:00|259.99|258.66|260.28|258.95|260.42|259.09|259.67|258.34|448
1740245700000|2025-02-22 17:35:00|260.29|258.96|260.34|259.01|260.54|259.21|260.26|258.93|444
1740246000000|2025-02-22 17:40:00|260.3|258.97|260.9|259.57|260.93|259.6|260.1|258.77|322
1740246300000|2025-02-22 17:45:00|260.88|259.55|260.67|259.34|260.95|259.62|260.53|259.2|457
1740246600000|2025-02-22 17:50:00|260.66|259.33|260.95|259.62|260.95|259.62|260.46|259.13|429
1740246900000|2025-02-22 17:55:00|260.96|259.63|261.32|259.99|261.33|260|260.78|259.45|335
1740247200000|2025-02-22 18:00:00|261.33|260|261.21|259.88|261.67|260.34|261.14|259.81|372
1740247500000|2025-02-22 18:05:00|261.23|259.9|261.24|259.91|261.32|259.99|261.05|259.72|298
1740247800000|2025-02-22 18:10:00|261.22|259.89|260.72|259.39|261.31|259.98|260.65|259.32|365
1740248100000|2025-02-22 18:15:00|260.73|259.4|260.67|259.34|260.84|259.51|260.49|259.16|260
1740248400000|2025-02-22 18:20:00|260.69|259.36|260.64|259.31|260.96|259.63|260.63|259.3|412
1740248700000|2025-02-22 18:25:00|260.68|259.35|260.46|259.13|260.71|259.38|260.16|258.83|290
1740249000000|2025-02-22 18:30:00|260.49|259.16|260.4|259.07|260.69|259.36|260.28|258.95|453
1740249300000|2025-02-22 18:35:00|260.41|259.08|260.27|258.94|260.8|259.47|260.26|258.93|366
1740249600000|2025-02-22 18:40:00|260.26|258.93|260.26|258.93|260.29|258.96|260.02|258.69|214
1740249900000|2025-02-22 18:45:00|260.22|258.89|260.1|258.77|260.25|258.92|260.06|258.73|183
1740250200000|2025-02-22 18:50:00|260.09|258.76|259.52|258.19|260.21|258.88|259.52|258.19|465
1740250500000|2025-02-22 18:55:00|259.56|258.23|259.74|258.41|259.91|258.58|259.53|258.2|395
1740250800000|2025-02-22 19:00:00|259.75|258.42|259.29|257.96|259.79|258.46|259.15|257.82|327
1740251100000|2025-02-22 19:05:00|259.3|257.97|259.34|258.01|259.37|258.04|259.06|257.73|272
1740251400000|2025-02-22 19:10:00|259.35|258.02|259.52|258.19|259.61|258.28|259.15|257.82|336
1740251700000|2025-02-22 19:15:00|259.51|258.18|259.71|258.38|259.79|258.46|259.51|258.18|253
1740252000000|2025-02-22 19:20:00|259.7|258.37|259.86|258.53|259.91|258.58|259.58|258.25|179
1740252300000|2025-02-22 19:25:00|259.87|258.54|259.95|258.62|260.09|258.76|259.84|258.51|125
1740252600000|2025-02-22 19:30:00|259.87|258.54|259.63|258.3|259.93|258.6|259.43|258.1|119
1740252900000|2025-02-22 19:35:00|259.62|258.29|259.49|258.16|259.71|258.38|259.46|258.13|167
1740253200000|2025-02-22 19:40:00|259.48|258.15|259.43|258.1|259.5|258.17|259.3|257.97|188
1740253500000|2025-02-22 19:45:00|259.42|258.09|259.31|257.98|259.51|258.18|259.2|257.87|221
1740253800000|2025-02-22 19:50:00|259.33|258|259.5|258.17|259.5|258.17|259.24|257.91|217
1740254100000|2025-02-22 19:55:00|259.51|258.18|259.5|258.17|259.6|258.27|259.41|258.08|148
1740254400000|2025-02-22 20:00:00|259.52|258.19|259.07|257.74|259.62|258.29|259.06|257.73|152
1740254700000|2025-02-22 20:05:00|259.08|257.75|258.92|257.59|259.15|257.82|258.67|257.34|266
1740255000000|2025-02-22 20:10:00|258.93|257.6|258.9|257.57|259.13|257.8|258.89|257.56|234
1740255300000|2025-02-22 20:15:00|258.89|257.56|258.84|257.51|259.14|257.81|258.74|257.41|312
1740255600000|2025-02-22 20:20:00|258.91|257.58|258.25|256.92|258.97|257.64|258.22|256.89|224
1740255900000|2025-02-22 20:25:00|258.27|256.94|258.25|256.92|258.3|256.97|257.97|256.64|211
1740256200000|2025-02-22 20:30:00|258.24|256.91|258.14|256.81|258.32|256.99|258|256.67|216
1740256500000|2025-02-22 20:35:00|258.13|256.8|258.45|257.12|258.64|257.31|258.13|256.8|261
1740256800000|2025-02-22 20:40:00|258.44|257.11|258.35|257.02|258.63|257.3|258.26|256.93|236
1740257100000|2025-02-22 20:45:00|258.36|257.03|258.08|256.75|258.46|257.13|257.83|256.5|258
1740257400000|2025-02-22 20:50:00|258.06|256.73|258.05|256.72|258.25|256.92|257.96|256.63|336
1740257700000|2025-02-22 20:55:00|258.03|256.7|258.55|257.22|258.59|257.26|257.96|256.63|322
1740258000000|2025-02-22 21:00:00|258.53|257.2|258.68|257.35|258.78|257.45|258.38|257.05|257
1740258300000|2025-02-22 21:05:00|258.66|257.33|258.69|257.36|258.8|257.47|258.37|257.04|235
1740258600000|2025-02-22 21:10:00|258.68|257.35|258.64|257.31|258.78|257.45|258.46|257.13|353
1740258900000|2025-02-22 21:15:00|258.66|257.33|258.8|257.47|258.86|257.53|258.42|257.09|339
1740259200000|2025-02-22 21:20:00|258.79|257.46|258.42|257.09|258.81|257.48|258.23|256.9|315
1740259500000|2025-02-22 21:25:00|258.41|257.08|258.1|256.77|258.54|257.21|258.07|256.74|332
1740259800000|2025-02-22 21:30:00|258.09|256.76|258.29|256.96|258.43|257.1|258.08|256.75|266
1740260100000|2025-02-22 21:35:00|258.28|256.95|258.6|257.27|258.67|257.34|258.28|256.95|253
1740260400000|2025-02-22 21:40:00|258.61|257.28|258.61|257.28|258.71|257.38|258.51|257.18|211
1740260700000|2025-02-22 21:45:00|258.6|257.27|258.81|257.48|258.81|257.48|258.49|257.16|115
1740261000000|2025-02-22 21:50:00|258.79|257.46|258.88|257.55|259.05|257.72|258.7|257.37|202
1740261300000|2025-02-22 21:55:00|258.87|257.54|258.79|257.46|258.98|257.65|258.75|257.42|196
1740261600000|2025-02-22 22:00:00|258.81|257.48|258.83|257.5|258.85|257.52|258.65|257.32|198
1740261900000|2025-02-22 22:05:00|258.84|257.51|259.06|257.73|259.16|257.83|258.84|257.51|160
1740262200000|2025-02-22 22:10:00|259.05|257.72|259.18|257.85|259.19|257.86|258.88|257.55|127
1740262500000|2025-02-22 22:15:00|259.19|257.86|259.04|257.71|259.25|257.92|258.97|257.64|134
1740262800000|2025-02-22 22:20:00|259.05|257.72|259.04|257.71|259.15|257.82|258.98|257.65|65
1740263100000|2025-02-22 22:25:00|259.03|257.7|258.88|257.55|259.03|257.7|258.79|257.46|66
1740263400000|2025-02-22 22:30:00|258.89|257.56|258.86|257.53|258.99|257.66|258.85|257.52|90
1740263700000|2025-02-22 22:35:00|258.85|257.52|258.76|257.43|258.86|257.53|258.64|257.31|95
1740264000000|2025-02-22 22:40:00|258.77|257.44|258.96|257.63|258.98|257.65|258.67|257.34|123
1740264300000|2025-02-22 22:45:00|258.97|257.64|259.47|258.14|259.5|258.17|258.93|257.6|189
1740264600000|2025-02-22 22:50:00|259.46|258.13|259.34|258.01|259.46|258.13|259.12|257.79|105
1740264900000|2025-02-22 22:55:00|259.33|258|258.96|257.63|259.36|258.03|258.79|257.46|153
1740265200000|2025-02-22 23:00:00|258.97|257.64|258.55|257.22|258.98|257.65|258.48|257.15|307
1740265500000|2025-02-22 23:05:00|258.53|257.2|258.64|257.31|258.66|257.33|258.32|256.99|338
1740265800000|2025-02-22 23:10:00|258.63|257.3|258.85|257.52|258.99|257.66|258.63|257.3|186
1740266100000|2025-02-22 23:15:00|258.86|257.53|259.01|257.68|259.03|257.7|258.77|257.44|245
1740266400000|2025-02-22 23:20:00|259|257.67|258.78|257.45|259.14|257.81|258.78|257.45|203
1740266700000|2025-02-22 23:25:00|258.74|257.41|259.03|257.7|259.03|257.7|258.62|257.29|188
1740267000000|2025-02-22 23:30:00|259.04|257.71|258.79|257.46|259.1|257.77|258.76|257.43|136
1740267300000|2025-02-22 23:35:00|258.86|257.53|258.55|257.22|258.86|257.53|258.44|257.11|139
1740267600000|2025-02-22 23:40:00|258.54|257.21|258.42|257.09|258.6|257.27|258.4|257.07|120
1740267900000|2025-02-22 23:45:00|258.4|257.07|258.36|257.03|258.41|257.08|258.14|256.81|209
1740268200000|2025-02-22 23:50:00|258.37|257.04|258.29|256.96|258.37|257.04|258.1|256.77|184
1740268500000|2025-02-22 23:55:00|258.28|256.95|258.22|256.89|258.31|256.98|258.19|256.86|130
1740268800000|2025-02-23 00:00:00|258.21|256.88|258.22|256.89|258.25|256.92|258.02|256.69|190
1740269100000|2025-02-23 00:05:00|258.23|256.9|257.57|256.24|258.23|256.9|257.55|256.22|244
1740269400000|2025-02-23 00:10:00|257.58|256.25|257.62|256.29|257.73|256.4|257.15|255.82|370
1740269700000|2025-02-23 00:15:00|257.61|256.28|257.61|256.28|257.73|256.4|257.45|256.12|282
1740270000000|2025-02-23 00:20:00|257.6|256.27|256.5|255.17|257.88|256.55|255.43|254.1|277
1740270300000|2025-02-23 00:25:00|256.51|255.18|256.82|255.49|257.34|256.01|256.43|255.1|477
1740270600000|2025-02-23 00:30:00|256.81|255.48|257.63|256.3|257.63|256.3|256.75|255.42|400
1740270900000|2025-02-23 00:35:00|257.62|256.29|257.37|256.04|257.64|256.31|257.21|255.88|445
1740271200000|2025-02-23 00:40:00|257.48|256.15|257.26|255.93|257.51|256.18|256.81|255.48|403
1740271500000|2025-02-23 00:45:00|257.21|255.88|256.69|255.36|257.26|255.93|256.59|255.26|365
1740271800000|2025-02-23 00:50:00|256.68|255.35|256.84|255.51|256.84|255.51|256.37|255.04|291
1740272100000|2025-02-23 00:55:00|256.85|255.52|257.37|256.04|257.44|256.11|256.84|255.51|299
1740272400000|2025-02-23 01:00:00|257.36|256.03|257.35|256.02|257.8|256.47|257.2|255.87|474
1740272700000|2025-02-23 01:05:00|257.33|256|257.53|256.2|257.62|256.29|257.24|255.91|468
1740273000000|2025-02-23 01:10:00|257.52|256.19|257|255.67|257.53|256.2|256.98|255.65|294
1740273300000|2025-02-23 01:15:00|257.02|255.69|256.86|255.53|257.21|255.88|256.78|255.45|475
1740273600000|2025-02-23 01:20:00|256.87|255.54|256.45|255.12|256.87|255.54|256.18|254.85|360
1740273900000|2025-02-23 01:25:00|256.44|255.11|256.34|255.01|256.66|255.33|256.34|255.01|353
1740274200000|2025-02-23 01:30:00|256.35|255.02|255.93|254.6|256.42|255.09|255.86|254.53|357
1740274500000|2025-02-23 01:35:00|255.92|254.59|255.54|254.21|256.05|254.72|255.44|254.11|421
1740274800000|2025-02-23 01:40:00|255.53|254.2|255.93|254.6|255.97|254.64|255.38|254.05|353
1740275100000|2025-02-23 01:45:00|255.92|254.59|256.1|254.77|256.31|254.98|255.92|254.59|340
1740275400000|2025-02-23 01:50:00|256.08|254.75|256.46|255.13|256.58|255.25|256.05|254.72|303
1740275700000|2025-02-23 01:55:00|256.47|255.14|256.47|255.14|256.67|255.34|256.45|255.12|240
1740276000000|2025-02-23 02:00:00|256.45|255.12|256.13|254.8|256.47|255.14|255.97|254.64|328
1740276300000|2025-02-23 02:05:00|256.11|254.78|256.08|254.75|256.16|254.83|255.83|254.5|302
1740276600000|2025-02-23 02:10:00|256.07|254.74|256.74|255.41|256.75|255.42|256.07|254.74|318
1740276900000|2025-02-23 02:15:00|256.75|255.42|256.49|255.16|256.75|255.42|256.48|255.15|274
1740277200000|2025-02-23 02:20:00|256.48|255.15|256.4|255.07|256.66|255.33|256.32|254.99|254
1740277500000|2025-02-23 02:25:00|256.42|255.09|256.28|254.95|256.43|255.1|256.28|254.95|179
1740277800000|2025-02-23 02:30:00|256.29|254.96|255.89|254.56|256.29|254.96|255.88|254.55|233
1740278100000|2025-02-23 02:35:00|255.9|254.57|255.97|254.64|255.98|254.65|255.66|254.33|329
1740278400000|2025-02-23 02:40:00|255.98|254.65|256.1|254.77|256.1|254.77|255.84|254.51|333
1740278700000|2025-02-23 02:45:00|256.11|254.78|255.41|254.08|256.11|254.78|255.27|253.94|265
1740279000000|2025-02-23 02:50:00|255.47|254.14|255.42|254.09|255.66|254.33|255.26|253.93|226
1740279300000|2025-02-23 02:55:00|255.41|254.08|255.15|253.82|255.47|254.14|255.04|253.71|309
1740279600000|2025-02-23 03:00:00|255.14|253.81|255.64|254.31|255.87|254.54|255.12|253.79|400
1740279900000|2025-02-23 03:05:00|255.62|254.29|255.07|253.74|255.62|254.29|254.88|253.55|447
1740280200000|2025-02-23 03:10:00|255.06|253.73|255.5|254.17|255.52|254.19|255.06|253.73|223
1740280500000|2025-02-23 03:15:00|255.51|254.18|255.73|254.4|255.79|254.46|255.38|254.05|336
1740280800000|2025-02-23 03:20:00|255.72|254.39|255.92|254.59|255.94|254.61|255.54|254.21|248
1740281100000|2025-02-23 03:25:00|255.93|254.6|255.91|254.58|256.05|254.72|255.82|254.49|224
1740281400000|2025-02-23 03:30:00|255.9|254.57|256.35|255.02|256.36|255.03|255.84|254.51|346
1740281700000|2025-02-23 03:35:00|256.36|255.03|255.77|254.44|256.36|255.03|255.74|254.41|291
1740282000000|2025-02-23 03:40:00|255.78|254.45|256.11|254.78|256.12|254.79|255.7|254.37|266
1740282300000|2025-02-23 03:45:00|256.12|254.79|256.14|254.81|256.29|254.96|255.9|254.57|361
1740282600000|2025-02-23 03:50:00|256.15|254.82|255.78|254.45|256.15|254.82|255.71|254.38|283
1740282900000|2025-02-23 03:55:00|255.79|254.46|255.96|254.63|256.01|254.68|255.76|254.43|185
1740283200000|2025-02-23 04:00:00|255.95|254.62|255.64|254.31|255.96|254.63|255.54|254.21|227
1740283500000|2025-02-23 04:05:00|255.65|254.32|255.41|254.08|255.76|254.43|255.39|254.06|246
1740283800000|2025-02-23 04:10:00|255.4|254.07|256.06|254.73|256.09|254.76|255.39|254.06|254
1740284100000|2025-02-23 04:15:00|256.07|254.74|256.33|255|256.4|255.07|256.06|254.73|272
1740284400000|2025-02-23 04:20:00|256.32|254.99|256.45|255.12|256.46|255.13|256.15|254.82|229
1740284700000|2025-02-23 04:25:00|256.46|255.13|256.26|254.93|256.5|255.17|256.2|254.87|267
1740285000000|2025-02-23 04:30:00|256.25|254.92|256.02|254.69|256.25|254.92|255.86|254.53|290
1740285300000|2025-02-23 04:35:00|256.03|254.7|256.3|254.97|256.38|255.05|256.03|254.7|286
1740285600000|2025-02-23 04:40:00|256.31|254.98|256.4|255.07|256.46|255.13|256.22|254.89|137
1740285900000|2025-02-23 04:45:00|256.39|255.06|256.44|255.11|256.45|255.12|256.11|254.78|264
1740286200000|2025-02-23 04:50:00|256.45|255.12|256.4|255.07|256.62|255.29|256.32|254.99|241
1740286500000|2025-02-23 04:55:00|256.39|255.06|256.63|255.3|256.77|255.44|256.37|255.04|316
1740286800000|2025-02-23 05:00:00|256.64|255.31|256.73|255.4|256.76|255.43|256.52|255.19|271
1740287100000|2025-02-23 05:05:00|256.74|255.41|256.79|255.46|256.96|255.63|256.65|255.32|294
1740287400000|2025-02-23 05:10:00|256.78|255.45|256.97|255.64|257|255.67|256.74|255.41|225
1740287700000|2025-02-23 05:15:00|256.96|255.63|256.61|255.28|256.98|255.65|256.49|255.16|252
1740288000000|2025-02-23 05:20:00|256.6|255.27|257.08|255.75|257.1|255.77|256.44|255.11|271
1740288300000|2025-02-23 05:25:00|257.09|255.76|256.86|255.53|257.09|255.76|256.73|255.4|235
1740288600000|2025-02-23 05:30:00|256.85|255.52|256.91|255.58|256.98|255.65|256.77|255.44|266
1740288900000|2025-02-23 05:35:00|256.89|255.56|256.79|255.46|256.9|255.57|256.65|255.32|225
1740289200000|2025-02-23 05:40:00|256.8|255.47|257.02|255.69|257.16|255.83|256.74|255.41|261
1740289500000|2025-02-23 05:45:00|257.03|255.7|257.51|256.18|257.82|256.49|257.02|255.69|371
1740289800000|2025-02-23 05:50:00|257.52|256.19|257.34|256.01|257.53|256.2|257.19|255.86|226
1740290100000|2025-02-23 05:55:00|257.39|256.06|257.3|255.97|257.41|256.08|257.18|255.85|175
1740290400000|2025-02-23 06:00:00|257.29|255.96|257.33|256|257.51|256.18|256.99|255.66|237
1740290700000|2025-02-23 06:05:00|257.32|255.99|257.14|255.81|257.55|256.22|257.13|255.8|233
1740291000000|2025-02-23 06:10:00|257.15|255.82|257.01|255.68|257.17|255.84|256.93|255.6|244
1740291300000|2025-02-23 06:15:00|257.07|255.74|257.6|256.27|257.65|256.32|257.05|255.72|338
1740291600000|2025-02-23 06:20:00|257.59|256.26|257.49|256.16|257.69|256.36|257.32|255.99|243
1740291900000|2025-02-23 06:25:00|257.5|256.17|257.35|256.02|257.58|256.25|257.31|255.98|208
1740292200000|2025-02-23 06:30:00|257.37|256.04|257.47|256.14|257.51|256.18|257.19|255.86|284
1740292500000|2025-02-23 06:35:00|257.49|256.16|257.21|255.88|257.51|256.18|257.15|255.82|234
1740292800000|2025-02-23 06:40:00|257.2|255.87|257.23|255.9|257.32|255.99|256.88|255.55|209
1740293100000|2025-02-23 06:45:00|257.22|255.89|257.07|255.74|257.3|255.97|256.98|255.65|258
1740293400000|2025-02-23 06:50:00|257.06|255.73|257.17|255.84|257.18|255.85|256.96|255.63|238
1740293700000|2025-02-23 06:55:00|257.18|255.85|257.33|256|257.34|256.01|256.91|255.58|149
1740294000000|2025-02-23 07:00:00|257.34|256.01|257.63|256.3|257.65|256.32|257.21|255.88|227
1740294300000|2025-02-23 07:05:00|257.64|256.31|257.53|256.2|257.7|256.37|257.43|256.1|197
1740294600000|2025-02-23 07:10:00|257.51|256.18|257.67|256.34|257.7|256.37|257.44|256.11|197
1740294900000|2025-02-23 07:15:00|257.68|256.35|258.42|257.09|258.54|257.21|257.6|256.27|255
1740295200000|2025-02-23 07:20:00|258.45|257.12|258.68|257.35|258.71|257.38|258.38|257.05|490
1740295500000|2025-02-23 07:25:00|258.67|257.34|258.53|257.2|258.67|257.34|258.4|257.07|317
1740295800000|2025-02-23 07:30:00|258.54|257.21|259.26|257.93|259.26|257.93|258.48|257.15|362
1740296100000|2025-02-23 07:35:00|259.25|257.92|259.83|258.5|259.89|258.56|258.93|257.6|373
1740296400000|2025-02-23 07:40:00|259.84|258.51|260.29|258.96|260.82|259.49|259.82|258.49|341
1740296700000|2025-02-23 07:45:00|260.28|258.95|259.61|258.28|260.29|258.96|259.57|258.24|337
1740297000000|2025-02-23 07:50:00|259.6|258.27|259.2|257.87|259.78|258.45|259.2|257.87|273
1740297300000|2025-02-23 07:55:00|259.21|257.88|259.77|258.44|259.78|258.45|259.21|257.88|195
1740297600000|2025-02-23 08:00:00|259.78|258.45|259.26|257.93|259.91|258.58|259.23|257.9|288
1740297900000|2025-02-23 08:05:00|259.27|257.94|259.23|257.9|259.61|258.28|259.21|257.88|324
1740298200000|2025-02-23 08:10:00|259.22|257.89|259.34|258.01|259.46|258.13|259.2|257.87|222
1740298500000|2025-02-23 08:15:00|259.33|258|259.42|258.09|259.65|258.32|259.28|257.95|290
1740298800000|2025-02-23 08:20:00|259.43|258.1|258.92|257.59|259.5|258.17|258.92|257.59|226
1740299100000|2025-02-23 08:25:00|258.93|257.6|258.95|257.62|259.02|257.69|258.8|257.47|295
1740299400000|2025-02-23 08:30:00|258.94|257.61|259.15|257.82|259.35|258.02|258.76|257.43|239
1740299700000|2025-02-23 08:35:00|259.13|257.8|259.39|258.06|259.58|258.25|259.05|257.72|261
1740300000000|2025-02-23 08:40:00|259.4|258.07|259.78|258.45|259.78|258.45|259.36|258.03|249
1740300300000|2025-02-23 08:45:00|259.77|258.44|259.74|258.41|259.84|258.51|259.52|258.19|300
1740300600000|2025-02-23 08:50:00|259.75|258.42|259.31|257.98|259.77|258.44|259.24|257.91|239
1740300900000|2025-02-23 08:55:00|259.3|257.97|259.48|258.15|259.6|258.27|259.27|257.94|284
1740301200000|2025-02-23 09:00:00|259.49|258.16|259.46|258.13|259.67|258.34|259.33|258|315
1740301500000|2025-02-23 09:05:00|259.48|258.15|259.09|257.76|259.52|258.19|259.07|257.74|287
1740301800000|2025-02-23 09:10:00|259.08|257.75|258.71|257.38|259.1|257.77|258.6|257.27|330
1740302100000|2025-02-23 09:15:00|258.7|257.37|258.18|256.85|258.76|257.43|257.93|256.6|244
1740302400000|2025-02-23 09:20:00|258.2|256.87|257.89|256.56|258.24|256.91|257.51|256.18|232
1740302700000|2025-02-23 09:25:00|257.91|256.58|258.11|256.78|258.14|256.81|257.76|256.43|230
1740303000000|2025-02-23 09:30:00|258.12|256.79|257.94|256.61|258.26|256.93|257.8|256.47|208
1740303300000|2025-02-23 09:35:00|257.95|256.62|258.01|256.68|258.1|256.77|257.45|256.12|346
1740303600000|2025-02-23 09:40:00|258|256.67|258.42|257.09|258.47|257.14|258|256.67|255
1740303900000|2025-02-23 09:45:00|258.43|257.1|258.61|257.28|258.69|257.36|258.41|257.08|252
1740304200000|2025-02-23 09:50:00|258.6|257.27|258.67|257.34|258.72|257.39|258.49|257.16|262
1740304500000|2025-02-23 09:55:00|258.7|257.37|258.76|257.43|258.93|257.6|258.53|257.2|221
1740304800000|2025-02-23 10:00:00|258.77|257.44|258.48|257.15|258.96|257.63|258.48|257.15|209
1740305100000|2025-02-23 10:05:00|258.49|257.16|258.3|256.97|258.51|257.18|258.23|256.9|191
1740305400000|2025-02-23 10:10:00|258.22|256.89|258.24|256.91|258.48|257.15|258.07|256.74|206
1740305700000|2025-02-23 10:15:00|258.25|256.92|258.2|256.87|258.3|256.97|258.1|256.77|220
1740306000000|2025-02-23 10:20:00|258.19|256.86|258.21|256.88|258.32|256.99|258.1|256.77|175
1740306300000|2025-02-23 10:25:00|258.22|256.89|258.28|256.95|258.4|257.07|258.07|256.74|197
1740306600000|2025-02-23 10:30:00|258.27|256.94|257.75|256.42|258.27|256.94|257.66|256.33|257
1740306900000|2025-02-23 10:35:00|257.77|256.44|257.93|256.6|257.93|256.6|257.56|256.23|338
1740307200000|2025-02-23 10:40:00|257.94|256.61|257.96|256.63|258.1|256.77|257.71|256.38|201
1740307500000|2025-02-23 10:45:00|257.95|256.62|257.74|256.41|257.98|256.65|257.63|256.3|199
1740307800000|2025-02-23 10:50:00|257.75|256.42|257.79|256.46|257.82|256.49|257.61|256.28|283
1740308100000|2025-02-23 10:55:00|257.78|256.45|258.08|256.75|258.1|256.77|257.71|256.38|216
1740308400000|2025-02-23 11:00:00|258.05|256.72|258.14|256.81|258.15|256.82|257.73|256.4|253
1740308700000|2025-02-23 11:05:00|258.13|256.8|258.18|256.85|258.3|256.97|257.99|256.66|253
1740309000000|2025-02-23 11:10:00|258.17|256.84|258.26|256.93|258.44|257.11|258.13|256.8|205
1740309300000|2025-02-23 11:15:00|258.27|256.94|258.51|257.18|258.55|257.22|258.22|256.89|211
1740309600000|2025-02-23 11:20:00|258.52|257.19|258.03|256.7|258.52|257.19|257.92|256.59|218
1740309900000|2025-02-23 11:25:00|258.09|256.76|258.23|256.9|258.36|257.03|258.01|256.68|288
1740310200000|2025-02-23 11:30:00|258.22|256.89|258.19|256.86|258.34|257.01|258.08|256.75|285
1740310500000|2025-02-23 11:35:00|258.2|256.87|258.1|256.77|258.23|256.9|258.04|256.71|172
1740310800000|2025-02-23 11:40:00|258.08|256.75|257.92|256.59|258.1|256.77|257.68|256.35|297
1740311100000|2025-02-23 11:45:00|257.91|256.58|257.69|256.36|258.02|256.69|257.41|256.08|280
1740311400000|2025-02-23 11:50:00|257.68|256.35|257.8|256.47|257.93|256.6|257.49|256.16|294
1740311700000|2025-02-23 11:55:00|257.79|256.46|257.71|256.38|257.91|256.58|257.64|256.31|231
1740312000000|2025-02-23 12:00:00|257.7|256.37|258.11|256.78|258.11|256.78|257.56|256.23|298
1740312300000|2025-02-23 12:05:00|258.14|256.81|257.61|256.28|258.14|256.81|257.58|256.25|287
1740312600000|2025-02-23 12:10:00|257.62|256.29|256.74|255.41|257.62|256.29|256.73|255.4|322
1740312900000|2025-02-23 12:15:00|256.75|255.42|256.58|255.25|256.79|255.46|256.39|255.06|415
1740313200000|2025-02-23 12:20:00|256.57|255.24|256.64|255.31|256.97|255.64|256.52|255.19|233
1740313500000|2025-02-23 12:25:00|256.63|255.3|255.78|254.45|256.63|255.3|255.77|254.44|326
1740313800000|2025-02-23 12:30:00|255.79|254.46|256.19|254.86|256.23|254.9|255.65|254.32|306
1740314100000|2025-02-23 12:35:00|256.18|254.85|256.28|254.95|256.7|255.37|256.11|254.78|257
1740314400000|2025-02-23 12:40:00|256.27|254.94|256.11|254.78|256.28|254.95|255.6|254.27|268
1740314700000|2025-02-23 12:45:00|256.13|254.8|255.96|254.63|256.41|255.08|255.86|254.53|283
1740315000000|2025-02-23 12:50:00|255.97|254.64|255.92|254.59|255.98|254.65|255.51|254.18|230
1740315300000|2025-02-23 12:55:00|255.93|254.6|255.98|254.65|256.08|254.75|255.81|254.48|283
1740315600000|2025-02-23 13:00:00|255.99|254.66|256.76|255.43|256.86|255.53|255.89|254.56|301
1740315900000|2025-02-23 13:05:00|256.75|255.42|256.87|255.54|256.99|255.66|256.65|255.32|387
1740316200000|2025-02-23 13:10:00|256.92|255.59|256.64|255.31|256.96|255.63|256.64|255.31|331
1740316500000|2025-02-23 13:15:00|256.65|255.32|256.65|255.32|257.31|255.98|256.45|255.12|366
1740316800000|2025-02-23 13:20:00|256.61|255.28|256.49|255.16|256.82|255.49|256.37|255.04|414
1740317100000|2025-02-23 13:25:00|256.48|255.15|256.35|255.02|256.48|255.15|256.09|254.76|299
1740317400000|2025-02-23 13:30:00|256.36|255.03|256.84|255.51|256.91|255.58|256.27|254.94|422
1740317700000|2025-02-23 13:35:00|256.83|255.5|257.07|255.74|257.14|255.81|256.7|255.37|354
1740318000000|2025-02-23 13:40:00|257.08|255.75|257.12|255.79|257.12|255.79|256.89|255.56|194
1740318300000|2025-02-23 13:45:00|257.11|255.78|257.07|255.74|257.33|256|256.96|255.63|278
1740318600000|2025-02-23 13:50:00|257.05|255.72|256.98|255.65|257.23|255.9|256.9|255.57|301
1740318900000|2025-02-23 13:55:00|256.97|255.64|257.25|255.92|257.25|255.92|256.83|255.5|213
1740319200000|2025-02-23 14:00:00|257.24|255.91|257.15|255.82|257.27|255.94|256.84|255.51|226
1740319500000|2025-02-23 14:05:00|257.16|255.83|256.99|255.66|257.32|255.99|256.9|255.57|297
1740319800000|2025-02-23 14:10:00|257|255.67|257.22|255.89|257.24|255.91|256.89|255.56|336
1740320100000|2025-02-23 14:15:00|257.21|255.88|257.44|256.11|257.53|256.2|257.17|255.84|268
1740320400000|2025-02-23 14:20:00|257.45|256.12|256.97|255.64|257.51|256.18|256.97|255.64|278
1740320700000|2025-02-23 14:25:00|256.98|255.65|257.02|255.69|257.06|255.73|256.65|255.32|252
1740321000000|2025-02-23 14:30:00|256.99|255.66|256.09|254.76|256.99|255.66|256.03|254.7|350
1740321300000|2025-02-23 14:35:00|256.1|254.77|255.97|254.64|256.27|254.94|255.7|254.37|463
1740321600000|2025-02-23 14:40:00|255.94|254.61|256.06|254.73|256.16|254.83|255.85|254.52|259
1740321900000|2025-02-23 14:45:00|256.07|254.74|256.03|254.7|256.26|254.93|255.74|254.41|267
1740322200000|2025-02-23 14:50:00|256.02|254.69|255.79|254.46|256.12|254.79|255.66|254.33|350
1740322500000|2025-02-23 14:55:00|255.78|254.45|256.02|254.69|256.13|254.8|255.64|254.31|300
1740322800000|2025-02-23 15:00:00|256.01|254.68|256.29|254.96|256.29|254.96|255.98|254.65|357
1740323100000|2025-02-23 15:05:00|256.3|254.97|256.49|255.16|256.6|255.27|256.3|254.97|282
1740323400000|2025-02-23 15:10:00|256.48|255.15|256.39|255.06|256.67|255.34|256.25|254.92|217
1740323700000|2025-02-23 15:15:00|256.38|255.05|256.25|254.92|256.54|255.21|256.07|254.74|237
1740324000000|2025-02-23 15:20:00|256.26|254.93|255.96|254.63|256.28|254.95|255.94|254.61|174
1740324300000|2025-02-23 15:25:00|255.97|254.64|256.02|254.69|256.11|254.78|255.79|254.46|194
1740324600000|2025-02-23 15:30:00|256.01|254.68|255.5|254.17|256.02|254.69|255.46|254.13|396
1740324900000|2025-02-23 15:35:00|255.4|254.07|255.49|254.16|255.58|254.25|255.12|253.79|246
1740325200000|2025-02-23 15:40:00|255.5|254.17|255.22|253.89|255.61|254.28|255.21|253.88|343
1740325500000|2025-02-23 15:45:00|255.31|253.98|253.76|252.43|255.32|253.99|253.64|252.31|499
1740325800000|2025-02-23 15:50:00|253.71|252.38|252.85|251.52|254.01|252.68|252.85|251.52|469
1740326100000|2025-02-23 15:55:00|252.86|251.53|252.96|251.63|253.47|252.14|252.85|251.52|409
1740326400000|2025-02-23 16:00:00|252.97|251.64|253.81|252.48|254.01|252.68|252.77|251.44|556
1740326700000|2025-02-23 16:05:00|253.8|252.47|254.04|252.71|254.25|252.92|253.8|252.47|410
1740327000000|2025-02-23 16:10:00|254.03|252.7|253.79|252.46|254.39|253.06|253.79|252.46|319
1740327300000|2025-02-23 16:15:00|253.8|252.47|253.82|252.49|253.93|252.6|253.28|251.95|435
1740327600000|2025-02-23 16:20:00|253.83|252.5|253.75|252.42|253.85|252.52|253.46|252.13|336
1740327900000|2025-02-23 16:25:00|253.76|252.43|254.21|252.88|254.29|252.96|253.73|252.4|296
1740328200000|2025-02-23 16:30:00|254.22|252.89|254.14|252.81|254.52|253.19|253.95|252.62|324
1740328500000|2025-02-23 16:35:00|254.13|252.8|253.94|252.61|254.24|252.91|253.86|252.53|278
1740328800000|2025-02-23 16:40:00|253.99|252.66|254.55|253.22|254.55|253.22|253.94|252.61|280
1740329100000|2025-02-23 16:45:00|254.56|253.23|255.2|253.87|255.85|254.52|254.41|253.08|414
1740329400000|2025-02-23 16:50:00|255.19|253.86|254.92|253.59|255.27|253.94|254.83|253.5|316
1740329700000|2025-02-23 16:55:00|254.91|253.58|254.64|253.31|254.94|253.61|254.54|253.21|308
1740330000000|2025-02-23 17:00:00|254.65|253.32|255.29|253.96|255.29|253.96|254.62|253.29|295
1740330300000|2025-02-23 17:05:00|255.3|253.97|255.36|254.03|255.6|254.27|255.24|253.91|234
1740330600000|2025-02-23 17:10:00|255.37|254.04|255.17|253.84|255.41|254.08|255.06|253.73|345
1740330900000|2025-02-23 17:15:00|255.16|253.83|255.79|254.46|255.8|254.47|255.16|253.83|389
1740331200000|2025-02-23 17:20:00|255.78|254.45|255.57|254.24|255.93|254.6|255.47|254.14|359
1740331500000|2025-02-23 17:25:00|255.56|254.23|255.58|254.25|255.61|254.28|255.38|254.05|299
1740331800000|2025-02-23 17:30:00|255.59|254.26|255.46|254.13|255.7|254.37|255.45|254.12|325
1740332100000|2025-02-23 17:35:00|255.45|254.12|256.25|254.92|256.25|254.92|255.45|254.12|381
1740332400000|2025-02-23 17:40:00|256.28|254.95|256.2|254.87|256.39|255.06|255.96|254.63|354
1740332700000|2025-02-23 17:45:00|256.19|254.86|256.41|255.08|256.43|255.1|255.92|254.59|384
1740333000000|2025-02-23 17:50:00|256.4|255.07|257|255.67|257.02|255.69|256.38|255.05|318
1740333300000|2025-02-23 17:55:00|257.02|255.69|256.66|255.33|257.04|255.71|256.59|255.26|347
1740333600000|2025-02-23 18:00:00|256.64|255.31|256.95|255.62|257.14|255.81|256.55|255.22|386
1740333900000|2025-02-23 18:05:00|256.97|255.64|257.18|255.85|257.21|255.88|256.88|255.55|358
1740334200000|2025-02-23 18:10:00|257.19|255.86|256.86|255.53|257.24|255.91|256.79|255.46|312
1740334500000|2025-02-23 18:15:00|256.87|255.54|257.14|255.81|257.27|255.94|256.79|255.46|384
1740334800000|2025-02-23 18:20:00|257.15|255.82|257.12|255.79|257.25|255.92|256.91|255.58|348
1740335100000|2025-02-23 18:25:00|257.1|255.77|257.04|255.71|257.14|255.81|256.96|255.63|281
1740335400000|2025-02-23 18:30:00|257.01|255.68|256.62|255.29|257.22|255.89|256.55|255.22|378
1740335700000|2025-02-23 18:35:00|256.64|255.31|256.56|255.23|256.86|255.53|256.54|255.21|232
1740336000000|2025-02-23 18:40:00|256.57|255.24|256.42|255.09|256.68|255.35|256.41|255.08|203
1740336300000|2025-02-23 18:45:00|256.38|255.05|256.04|254.71|256.39|255.06|256.04|254.71|260
1740336600000|2025-02-23 18:50:00|256.03|254.7|255.97|254.64|256.04|254.71|255.78|254.45|271
1740336900000|2025-02-23 18:55:00|256|254.67|255.95|254.62|256.09|254.76|255.79|254.46|164
1740337200000|2025-02-23 19:00:00|255.98|254.65|256.41|255.08|256.41|255.08|255.96|254.63|303
1740337500000|2025-02-23 19:05:00|256.44|255.11|256.27|254.94|256.55|255.22|256.17|254.84|275
1740337800000|2025-02-23 19:10:00|256.28|254.95|256|254.67|256.28|254.95|256|254.67|136
1740338100000|2025-02-23 19:15:00|255.99|254.66|256.02|254.69|256.02|254.69|255.72|254.39|164
1740338400000|2025-02-23 19:20:00|256.01|254.68|256.22|254.89|256.24|254.91|255.92|254.59|190
1740338700000|2025-02-23 19:25:00|256.25|254.92|256.44|255.11|256.45|255.12|256.24|254.91|163
1740339000000|2025-02-23 19:30:00|256.42|255.09|256.43|255.1|256.62|255.29|256.35|255.02|180
1740339300000|2025-02-23 19:35:00|256.44|255.11|256.32|254.99|256.46|255.13|256.29|254.96|215
1740339600000|2025-02-23 19:40:00|256.31|254.98|256.18|254.85|256.35|255.02|256.11|254.78|177
1740339900000|2025-02-23 19:45:00|256.2|254.87|255.88|254.55|256.32|254.99|255.81|254.48|257
1740340200000|2025-02-23 19:50:00|255.89|254.56|255.73|254.4|256.21|254.88|255.73|254.4|220
1740340500000|2025-02-23 19:55:00|255.74|254.41|255.97|254.64|256.03|254.7|255.73|254.4|127
1740340800000|2025-02-23 20:00:00|255.98|254.65|255.97|254.64|256|254.67|255.66|254.33|232
1740341100000|2025-02-23 20:05:00|255.96|254.63|256.45|255.12|256.47|255.14|255.96|254.63|314
1740341400000|2025-02-23 20:10:00|256.46|255.13|256.06|254.73|256.55|255.22|256.05|254.72|253
1740341700000|2025-02-23 20:15:00|256.05|254.72|256.28|254.95|256.37|255.04|255.89|254.56|353
1740342000000|2025-02-23 20:20:00|256.26|254.93|256.23|254.9|256.48|255.15|256.13|254.8|233
1740342300000|2025-02-23 20:25:00|256.24|254.91|256.16|254.83|256.3|254.97|256.07|254.74|199
1740342600000|2025-02-23 20:30:00|256.15|254.82|255.46|254.13|256.19|254.86|255.46|254.13|356
1740342900000|2025-02-23 20:35:00|255.47|254.14|256.1|253.87|256.22|254.14|255.45|253.49|273
1740343200000|2025-02-23 20:40:00|256.09|253.86|256.21|253.98|256.36|254.13|256.09|253.86|224
1740343500000|2025-02-23 20:45:00|256.2|253.97|255.85|253.62|256.23|254|255.83|253.6|260
1740343800000|2025-02-23 20:50:00|255.94|253.71|256.54|254.31|256.54|254.31|255.75|253.52|228
1740344100000|2025-02-23 20:55:00|256.52|254.29|256.71|254.48|256.72|254.49|256.52|254.29|166
1740344400000|2025-02-23 21:00:00|256.69|254.46|257.2|254.97|257.32|255.09|256.66|254.43|270
1740344700000|2025-02-23 21:05:00|257.18|254.95|256.96|254.73|257.19|254.96|256.85|254.62|250
1740345000000|2025-02-23 21:10:00|256.99|254.76|257.18|254.95|257.2|254.97|256.95|254.72|216
1740345300000|2025-02-23 21:15:00|257.19|254.96|257.49|255.26|257.74|255.51|257.05|254.82|299
1740345600000|2025-02-23 21:20:00|257.48|255.25|257.33|255.1|257.66|255.43|257.23|255|374
1740345900000|2025-02-23 21:25:00|257.32|255.09|258.06|255.83|258.08|255.85|257.27|255.04|245
1740346200000|2025-02-23 21:30:00|258.05|255.82|258.1|255.87|258.45|256.22|257.97|255.74|277
1740346500000|2025-02-23 21:35:00|258.09|255.86|257.86|255.63|258.21|255.98|257.81|255.58|287
1740346800000|2025-02-23 21:40:00|257.85|255.62|257.78|255.55|258.01|255.78|257.72|255.49|272
1740347100000|2025-02-23 21:45:00|257.79|255.56|258.28|256.05|258.28|256.05|257.77|255.54|274
1740347400000|2025-02-23 21:50:00|258.26|256.03|258.14|255.91|258.37|256.14|258.01|255.78|240
1740347700000|2025-02-23 21:55:00|258.23|256|258.56|256.33|258.62|256.39|258.23|256|293
1740348000000|2025-02-23 22:00:00|258.57|256.34|257.7|256.37|258.57|256.84|257.58|256.25|258
1740348300000|2025-02-23 22:05:00|257.69|256.36|257.62|256.29|257.73|256.4|257.55|256.22|214
1740348600000|2025-02-23 22:10:00|257.63|256.3|257.39|256.06|257.66|256.33|257.17|255.84|203
1740348900000|2025-02-23 22:15:00|257.4|256.07|257.07|255.74|257.4|256.07|256.97|255.64|203
1740349200000|2025-02-23 22:20:00|257.08|255.75|257.43|256.1|257.63|256.3|256.99|255.66|156
1740349500000|2025-02-23 22:25:00|257.42|256.09|257.59|256.26|257.99|256.66|257.42|256.09|232
1740349800000|2025-02-23 22:30:00|257.57|256.24|256.88|255.55|257.58|256.25|256.88|255.55|136
1740350100000|2025-02-23 22:35:00|256.89|255.56|257.15|255.82|257.21|255.88|256.6|255.27|219
1740350400000|2025-02-23 22:40:00|257.18|255.85|257.51|256.18|257.52|256.19|257.09|255.76|168
1740350700000|2025-02-23 22:45:00|257.5|256.17|257.59|256.26|257.74|256.41|257.5|256.17|175
1740351000000|2025-02-23 22:50:00|257.6|256.27|257.85|256.52|257.86|256.53|257.43|256.1|203
1740351300000|2025-02-23 22:55:00|257.86|256.53|257.11|255.78|257.86|256.53|257.11|255.78|173
1740351600000|2025-02-23 23:00:00|257.22|255.89|257.89|256.56|258.28|256.95|257.18|255.85|677
1740351900000|2025-02-23 23:05:00|257.88|256.55|257.56|256.23|258.29|256.96|257.47|256.14|492
1740352200000|2025-02-23 23:10:00|257.58|256.25|258.33|257|258.34|257.01|257.43|256.1|513
1740352500000|2025-02-23 23:15:00|258.34|257.01|257.72|256.39|259.01|257.68|257.67|256.34|674
1740352800000|2025-02-23 23:20:00|257.73|256.4|257.79|256.46|257.96|256.63|257.37|256.04|540
1740353100000|2025-02-23 23:25:00|257.76|256.43|257.23|255.9|257.76|256.43|257.18|255.85|452
1740353400000|2025-02-23 23:30:00|257.22|255.89|256.94|255.61|257.36|256.03|256.93|255.6|536
1740353700000|2025-02-23 23:35:00|256.93|255.6|257.64|256.31|257.74|256.41|256.91|255.58|377
1740354000000|2025-02-23 23:40:00|257.62|256.29|257.81|256.48|257.81|256.48|257.61|256.28|399
1740354300000|2025-02-23 23:45:00|257.8|256.47|258.29|256.96|258.51|257.18|257.8|256.47|398
1740354600000|2025-02-23 23:50:00|258.3|256.97|258.53|257.2|258.69|257.36|258.29|256.96|398
1740354900000|2025-02-23 23:55:00|258.52|257.19|258.34|257.01|258.7|257.37|258.14|256.81|449
1740355200000|2025-02-24 00:00:00|258.35|257.02|258.15|256.82|258.7|257.37|258.15|256.82|529
1740355500000|2025-02-24 00:05:00|258.14|256.81|259.26|257.93|259.28|257.95|258.14|256.81|488
1740355800000|2025-02-24 00:10:00|259.27|257.94|260.61|259.28|261.33|260|259.17|257.84|497
1740356100000|2025-02-24 00:15:00|260.62|259.29|260.11|258.78|261.08|259.75|259.68|258.35|498
1740356400000|2025-02-24 00:20:00|260.07|258.74|259.98|258.65|260.15|258.82|259.56|258.23|431
1740356700000|2025-02-24 00:25:00|259.99|258.66|259.55|258.22|260.15|258.82|259.51|258.18|441
1740357000000|2025-02-24 00:30:00|259.65|258.32|259.13|257.8|259.7|258.37|259.04|257.71|578
1740357300000|2025-02-24 00:35:00|259.14|257.81|258.76|257.43|259.33|258|258.71|257.38|422
1740357600000|2025-02-24 00:40:00|258.79|257.46|258.74|257.41|258.87|257.54|258.18|256.85|519
1740357900000|2025-02-24 00:45:00|258.77|257.44|259.02|257.69|259.26|257.93|258.75|257.42|425
1740358200000|2025-02-24 00:50:00|259.01|257.68|258.88|257.55|259.31|257.98|258.82|257.49|461
1740358500000|2025-02-24 00:55:00|258.87|257.54|258.3|256.97|258.89|257.56|258.22|256.89|421
1740358800000|2025-02-24 01:00:00|258.32|256.99|257.82|256.49|258.77|257.44|257.81|256.48|500
1740359100000|2025-02-24 01:05:00|257.81|256.48|258.08|256.75|258.67|257.34|257.8|256.47|476
1740359400000|2025-02-24 01:10:00|258.05|256.72|257.49|256.16|258.06|256.73|257.19|255.86|504
1740359700000|2025-02-24 01:15:00|257.5|256.17|257.79|256.46|258.01|256.68|257.17|255.84|430
1740360000000|2025-02-24 01:20:00|257.77|256.44|257.83|256.5|258.43|257.1|257.72|256.39|360
1740360300000|2025-02-24 01:25:00|257.84|256.51|257.54|256.21|257.92|256.59|257.5|256.17|351
1740360600000|2025-02-24 01:30:00|257.53|256.2|256.78|255.45|257.56|256.23|256.69|255.36|413
1740360900000|2025-02-24 01:35:00|256.79|255.46|256.7|255.37|257.11|255.78|256.62|255.29|384
1740361200000|2025-02-24 01:40:00|256.71|255.38|256.41|255.08|256.84|255.51|256.05|254.72|445
1740361500000|2025-02-24 01:45:00|256.44|255.11|255.7|254.37|256.84|255.51|255.61|254.28|389
1740361800000|2025-02-24 01:50:00|255.69|254.36|255.65|254.32|256.05|254.72|255.53|254.2|449
1740362100000|2025-02-24 01:55:00|255.66|254.33|256.41|255.08|256.42|255.09|255.63|254.3|323
1740362400000|2025-02-24 02:00:00|256.4|255.07|256.79|255.46|256.99|255.66|256.15|254.82|421
1740362700000|2025-02-24 02:05:00|256.82|255.49|257.15|255.82|257.17|255.84|256.81|255.48|354
1740363000000|2025-02-24 02:10:00|257.14|255.81|257.22|255.89|257.3|255.97|256.93|255.6|312
1740363300000|2025-02-24 02:15:00|257.25|255.92|256.67|255.34|257.31|255.98|256.58|255.25|410
1740363600000|2025-02-24 02:20:00|256.56|255.23|255.6|254.27|256.56|255.23|255.18|253.85|342
1740363900000|2025-02-24 02:25:00|255.59|254.26|255.84|254.51|255.84|254.51|255.38|254.05|397
1740364200000|2025-02-24 02:30:00|255.83|254.5|255.58|254.25|255.84|254.51|255.16|253.83|382
1740364500000|2025-02-24 02:35:00|255.59|254.26|255.68|254.35|256.01|254.68|255.52|254.19|409
1740364800000|2025-02-24 02:40:00|255.66|254.33|255.49|254.16|255.8|254.47|255.13|253.8|319
1740365100000|2025-02-24 02:45:00|255.51|254.18|255.54|254.21|255.6|254.27|254.99|253.66|456
1740365400000|2025-02-24 02:50:00|255.55|254.22|255.62|254.29|255.83|254.5|255.44|254.11|373
1740365700000|2025-02-24 02:55:00|255.61|254.28|254.63|253.3|255.64|254.31|254.56|253.23|452
1740366000000|2025-02-24 03:00:00|254.64|253.31|253.72|252.39|254.64|253.31|253.6|252.27|453
1740366300000|2025-02-24 03:05:00|253.75|252.42|253.98|252.65|253.99|252.66|253.54|252.21|367
1740366600000|2025-02-24 03:10:00|253.96|252.63|253.6|252.27|254.06|252.73|253.51|252.18|433
1740366900000|2025-02-24 03:15:00|253.56|252.23|251.86|250.53|253.6|252.27|251.65|250.32|460
1740367200000|2025-02-24 03:20:00|251.85|250.52|252.1|250.77|252.57|251.24|251.38|250.05|320
1740367500000|2025-02-24 03:25:00|252.07|250.74|251|249.67|252.17|250.84|249.95|248.62|591
1740367800000|2025-02-24 03:30:00|251.03|249.7|250.21|248.88|251.04|249.71|247.98|246.65|723
1740368100000|2025-02-24 03:35:00|250.39|249.06|251.27|249.94|251.28|249.95|249.97|248.64|752
1740368400000|2025-02-24 03:40:00|251.26|249.93|252.32|250.99|252.57|251.24|250.98|249.65|563
1740368700000|2025-02-24 03:45:00|252.33|251|251.35|250.02|252.48|251.15|250.96|249.63|391
1740369000000|2025-02-24 03:50:00|251.12|249.79|251.34|250.01|251.5|250.17|250.89|249.56|192
1740369300000|2025-02-24 03:55:00|251.21|249.88|249.7|248.37|251.35|250.02|249.68|248.35|145
1740369600000|2025-02-24 04:00:00|249.71|248.38|248.45|247.12|250.02|248.69|248.45|247.12|588
1740369900000|2025-02-24 04:05:00|248.46|247.13|249.28|247.95|249.63|248.3|248.15|246.82|419
1740370200000|2025-02-24 04:10:00|249.25|247.92|248.57|247.24|249.25|247.92|248.17|246.84|396
1740370500000|2025-02-24 04:15:00|248.56|247.23|249.37|248.04|249.53|248.2|248.44|247.11|396
1740370800000|2025-02-24 04:20:00|249.38|248.05|249.06|247.73|249.38|248.05|248.82|247.49|354
1740371100000|2025-02-24 04:25:00|249.07|247.74|247.94|246.61|249.07|247.74|247.91|246.58|329
1740371400000|2025-02-24 04:30:00|247.91|246.58|246.25|244.92|247.91|246.58|245.67|244.34|614
1740371700000|2025-02-24 04:35:00|246.22|244.89|245.94|244.61|246.33|245|245.12|243.79|565
1740372000000|2025-02-24 04:40:00|245.95|244.62|246.47|245.14|246.59|245.26|245.54|244.21|440
1740372300000|2025-02-24 04:45:00|246.51|245.18|247.71|246.38|247.86|246.53|246.38|245.05|516
1740372600000|2025-02-24 04:50:00|247.75|246.42|247.86|246.53|248.32|246.99|247.66|246.33|515
1740372900000|2025-02-24 04:55:00|247.83|246.5|248.2|246.87|248.28|246.95|247.59|246.26|439
1740373200000|2025-02-24 05:00:00|248.18|246.85|247.43|246.1|248.62|247.29|247.36|246.03|582
1740373500000|2025-02-24 05:05:00|247.44|246.11|249.12|247.79|249.33|248|247.41|246.08|550
1740373800000|2025-02-24 05:10:00|249.1|247.77|249.95|248.62|249.95|248.62|248.78|247.45|523
1740374100000|2025-02-24 05:15:00|249.93|248.6|249.59|248.26|250.18|248.85|249.49|248.16|456
1740374400000|2025-02-24 05:20:00|249.52|248.19|249.63|248.3|249.86|248.53|249.41|248.08|394
1740374700000|2025-02-24 05:25:00|249.62|248.29|249.7|248.37|250.21|248.88|249.11|247.78|356
1740375000000|2025-02-24 05:30:00|249.73|248.4|250.75|249.42|250.83|249.5|249.66|248.33|475
1740375300000|2025-02-24 05:35:00|250.74|249.41|250.95|249.62|250.95|249.62|250.39|249.06|391
1740375600000|2025-02-24 05:40:00|250.88|249.55|250.74|249.41|250.95|249.62|250.52|249.19|344
1740375900000|2025-02-24 05:45:00|250.75|249.42|250.55|249.22|251.2|249.87|250.55|249.22|375
1740376200000|2025-02-24 05:50:00|250.52|249.19|250.18|248.85|250.62|249.29|250.03|248.7|212
1740376500000|2025-02-24 05:55:00|250.23|248.9|250.19|248.86|250.58|249.25|250.02|248.69|357
1740376800000|2025-02-24 06:00:00|250.23|248.9|249.75|248.42|250.23|248.9|249.6|248.27|439
1740377100000|2025-02-24 06:05:00|249.74|248.41|249.6|248.27|249.81|248.48|249.2|247.87|377
1740377400000|2025-02-24 06:10:00|249.62|248.29|249.35|248.02|249.83|248.5|249.32|247.99|352
1740377700000|2025-02-24 06:15:00|249.32|247.99|248.54|247.21|249.34|248.01|248.51|247.18|419
1740378000000|2025-02-24 06:20:00|248.55|247.22|249|247.67|249.19|247.86|248.43|247.1|385
1740378300000|2025-02-24 06:25:00|249.03|247.7|249.24|247.91|249.37|248.04|249.02|247.69|341
1740378600000|2025-02-24 06:30:00|249.26|247.93|249.57|248.24|249.86|248.53|249.23|247.9|436
1740378900000|2025-02-24 06:35:00|249.62|248.29|249.74|248.41|250.01|248.68|249.5|248.17|502
1740379200000|2025-02-24 06:40:00|249.73|248.4|249.12|247.79|249.74|248.41|249.11|247.78|301
1740379500000|2025-02-24 06:45:00|249.11|247.78|250.07|248.74|250.4|249.07|249.01|247.68|375
1740379800000|2025-02-24 06:50:00|250.09|248.76|249.84|248.51|250.21|248.88|249.82|248.49|418
1740380100000|2025-02-24 06:55:00|249.86|248.53|249.93|248.6|250.1|248.77|249.79|248.46|423
1740380400000|2025-02-24 07:00:00|249.94|248.61|250.49|249.16|250.59|249.26|249.93|248.6|341
1740380700000|2025-02-24 07:05:00|250.5|249.17|249.92|248.59|250.75|249.42|249.88|248.55|228
1740381000000|2025-02-24 07:10:00|249.93|248.6|249.69|248.36|249.96|248.63|249.3|247.97|386
1740381300000|2025-02-24 07:15:00|249.68|248.35|249.37|248.04|249.79|248.46|249.24|247.91|458
1740381600000|2025-02-24 07:20:00|249.38|248.05|249.65|248.32|249.75|248.42|249.32|247.99|382
1740381900000|2025-02-24 07:25:00|249.66|248.33|249.74|248.41|250.03|248.7|249.53|248.2|371
1740382200000|2025-02-24 07:30:00|249.72|248.39|249.95|248.62|250.23|248.9|249.31|247.98|363
1740382500000|2025-02-24 07:35:00|249.96|248.63|249.8|248.47|250.18|248.85|249.64|248.31|322
1740382800000|2025-02-24 07:40:00|249.81|248.48|249.8|248.47|250.1|248.77|249.71|248.38|405
1740383100000|2025-02-24 07:45:00|249.79|248.46|249.83|248.5|249.87|248.54|249.55|248.22|372
1740383400000|2025-02-24 07:50:00|249.82|248.49|250.4|249.07|250.43|249.1|249.68|248.35|353
1740383700000|2025-02-24 07:55:00|250.38|249.05|250.12|248.79|250.45|249.12|250.01|248.68|396
1740384000000|2025-02-24 08:00:00|250.11|248.78|250.1|248.77|250.19|248.86|249.65|248.32|443
1740384300000|2025-02-24 08:05:00|250.11|248.78|248.94|247.61|250.11|248.78|248.89|247.56|483
1740384600000|2025-02-24 08:10:00|248.86|247.53|248.75|247.42|249|247.67|248.72|247.39|514
1740384900000|2025-02-24 08:15:00|248.77|247.44|247.88|246.55|248.77|247.44|247.84|246.51|419
1740385200000|2025-02-24 08:20:00|247.87|246.54|247.09|245.76|248.27|246.94|247.01|245.68|587
1740385500000|2025-02-24 08:25:00|247.16|245.83|246.11|244.78|247.25|245.92|245.44|244.11|611
1740385800000|2025-02-24 08:30:00|246.12|244.79|246.61|245.28|246.85|245.52|245.66|244.33|593
1740386100000|2025-02-24 08:35:00|246.62|245.29|246.5|245.17|246.98|245.65|246.07|244.74|379
1740386400000|2025-02-24 08:40:00|246.55|245.22|246.85|245.52|247.26|245.93|246.54|245.21|423
1740386700000|2025-02-24 08:45:00|246.82|245.49|247.1|245.77|247.23|245.9|246.44|245.11|394
1740387000000|2025-02-24 08:50:00|247.11|245.78|246.69|245.36|247.24|245.91|246.54|245.21|362
1740387300000|2025-02-24 08:55:00|246.7|245.37|246.08|244.75|247.04|245.71|245.76|244.43|474
1740387600000|2025-02-24 09:00:00|246.12|244.79|247.46|246.13|247.87|246.54|245.85|244.52|485
1740387900000|2025-02-24 09:05:00|247.47|246.14|247.16|245.83|247.78|246.45|247.07|245.74|490
1740388200000|2025-02-24 09:10:00|247.15|245.82|247.75|246.42|247.79|246.46|247.12|245.79|340
1740388500000|2025-02-24 09:15:00|247.77|246.44|247.47|246.14|247.84|246.51|247.47|246.14|392
1740388800000|2025-02-24 09:20:00|247.55|246.22|248.3|246.97|248.31|246.98|247.31|245.98|374
1740389100000|2025-02-24 09:25:00|248.27|246.94|249.1|247.77|249.38|248.05|248.1|246.77|466
1740389400000|2025-02-24 09:30:00|249.08|247.75|249.3|247.97|249.56|248.23|248.91|247.58|472
1740389700000|2025-02-24 09:35:00|249.27|247.94|248.96|247.63|249.32|247.99|248.57|247.24|430
1740390000000|2025-02-24 09:40:00|248.95|247.62|248.54|247.21|249.01|247.68|248.5|247.17|418
1740390300000|2025-02-24 09:45:00|248.53|247.2|247.99|246.66|248.8|247.47|247.9|246.57|466
1740390600000|2025-02-24 09:50:00|247.98|246.65|248.19|246.86|248.28|246.95|247.67|246.34|539
1740390900000|2025-02-24 09:55:00|248.18|246.85|248.19|246.86|248.54|247.21|248.15|246.82|314
1740391200000|2025-02-24 10:00:00|248.21|246.88|248.33|247|248.37|247.04|247.93|246.6|374
1740391500000|2025-02-24 10:05:00|248.34|247.01|247.3|245.97|248.59|247.26|247.17|245.84|512
1740391800000|2025-02-24 10:10:00|247.24|245.91|247.71|246.38|247.87|246.54|247.17|245.84|472
1740392100000|2025-02-24 10:15:00|247.72|246.39|246.74|245.41|247.75|246.42|246.35|245.02|469
1740392400000|2025-02-24 10:20:00|246.72|245.39|245.76|244.43|246.72|245.39|245.66|244.33|491
1740392700000|2025-02-24 10:25:00|245.77|244.44|245.89|244.56|246.17|244.84|245.71|244.38|444
1740393000000|2025-02-24 10:30:00|245.9|244.57|244.62|243.29|246.45|245.12|244.44|243.11|383
1740393300000|2025-02-24 10:35:00|244.63|243.3|244.66|243.33|244.86|243.53|244.17|242.84|392
1740393600000|2025-02-24 10:40:00|244.65|243.32|245.91|244.58|245.97|244.64|244.15|242.82|372
1740393900000|2025-02-24 10:45:00|245.9|244.57|246.91|245.58|247.03|245.7|245.75|244.42|395
1740394200000|2025-02-24 10:50:00|246.93|245.6|246.8|245.47|247.29|245.96|246.66|245.33|418
1740394500000|2025-02-24 10:55:00|246.79|245.46|247.4|246.07|247.47|246.14|246.76|245.43|334
1740394800000|2025-02-24 11:00:00|247.39|246.06|246.61|245.28|247.65|246.32|246.58|245.25|374
1740395100000|2025-02-24 11:05:00|246.62|245.29|246.63|245.3|247.15|245.82|246.22|244.89|393
1740395400000|2025-02-24 11:10:00|246.65|245.32|246.96|245.63|247.15|245.82|246.61|245.28|276
1740395700000|2025-02-24 11:15:00|247.01|245.68|246.66|245.33|247.02|245.69|246.51|245.18|262
1740396000000|2025-02-24 11:20:00|246.67|245.34|247.36|246.03|247.37|246.04|246.65|245.32|271
1740396300000|2025-02-24 11:25:00|247.35|246.02|248.62|247.29|248.74|247.41|247.35|246.02|344
1740396600000|2025-02-24 11:30:00|248.66|247.33|248.51|247.18|248.75|247.42|248.4|247.07|377
1740396900000|2025-02-24 11:35:00|248.49|247.16|248.54|247.21|248.66|247.33|248.01|246.68|398
1740397200000|2025-02-24 11:40:00|248.55|247.22|248.42|247.09|248.93|247.6|248.37|247.04|426
1740397500000|2025-02-24 11:45:00|248.4|247.07|248.59|247.26|248.59|247.26|248.04|246.71|327
1740397800000|2025-02-24 11:50:00|248.72|247.39|249.5|248.17|249.58|248.25|248.62|247.29|429
1740398100000|2025-02-24 11:55:00|249.49|248.16|249.65|248.32|249.93|248.6|249.45|248.12|495
1740398400000|2025-02-24 12:00:00|249.67|248.34|248.83|247.5|249.67|248.34|248.75|247.42|496
1740398700000|2025-02-24 12:05:00|248.82|247.49|249.54|248.21|249.68|248.35|248.67|247.34|431
1740399000000|2025-02-24 12:10:00|249.53|248.2|249.38|248.05|249.56|248.23|248.85|247.52|407
1740399300000|2025-02-24 12:15:00|249.39|248.06|249.11|247.78|249.39|248.06|248.84|247.51|494
1740399600000|2025-02-24 12:20:00|249.16|247.83|249.15|247.82|249.78|248.45|249.14|247.81|317
1740399900000|2025-02-24 12:25:00|249.14|247.81|249.37|248.04|249.39|248.06|248.8|247.47|343
1740400200000|2025-02-24 12:30:00|249.39|248.06|248.86|247.53|249.46|248.13|248.66|247.33|472
1740400500000|2025-02-24 12:35:00|248.84|247.51|249.16|247.83|249.24|247.91|248.64|247.31|456
1740400800000|2025-02-24 12:40:00|249.17|247.84|248.76|247.43|249.39|248.06|248.72|247.39|409
1740401100000|2025-02-24 12:45:00|248.75|247.42|248.48|247.15|249.09|247.76|248.35|247.02|409
1740401400000|2025-02-24 12:50:00|248.46|247.13|248.8|247.47|248.92|247.59|248.3|246.97|280
1740401700000|2025-02-24 12:55:00|248.81|247.48|248.7|247.37|248.87|247.54|248.31|246.98|333
1740402000000|2025-02-24 13:00:00|248.68|247.35|247.63|246.3|248.72|247.39|247.09|245.76|540
1740402300000|2025-02-24 13:05:00|247.6|246.27|248.13|246.8|248.31|246.98|247.11|245.78|418
1740402600000|2025-02-24 13:10:00|248.12|246.79|248.92|247.59|248.98|247.65|247.96|246.63|469
1740402900000|2025-02-24 13:15:00|248.91|247.58|249.13|247.8|249.99|248.66|248.89|247.56|418
1740403200000|2025-02-24 13:20:00|249.12|247.79|249.6|248.27|249.78|248.45|249.07|247.74|377
1740403500000|2025-02-24 13:25:00|249.59|248.26|249.72|248.39|249.82|248.49|249.41|248.08|290
1740403800000|2025-02-24 13:30:00|249.7|248.37|249.7|248.37|250.49|249.16|249.66|248.33|343
1740404100000|2025-02-24 13:35:00|249.69|248.36|250.08|248.75|250.28|248.95|249.66|248.33|368
1740404400000|2025-02-24 13:40:00|250.04|248.71|249.2|247.87|250.04|248.71|249.2|247.87|225
1740404700000|2025-02-24 13:45:00|249.19|247.86|249.46|248.13|249.51|248.18|249.02|247.69|220
1740405000000|2025-02-24 13:50:00|249.47|248.14|249.17|247.84|249.8|248.47|249.05|247.72|321
1740405300000|2025-02-24 13:55:00|249.16|247.83|248.57|247.24|249.17|247.84|248.42|247.09|319
1740405600000|2025-02-24 14:00:00|248.56|247.23|248.86|247.53|249.08|247.75|248.55|247.22|433
1740405900000|2025-02-24 14:05:00|248.87|247.54|248.06|246.73|249.04|247.71|247.88|246.55|296
1740406200000|2025-02-24 14:10:00|248.07|246.74|247.61|246.28|248.36|247.03|247.52|246.19|291
1740406500000|2025-02-24 14:15:00|247.6|246.27|248.02|246.69|248.05|246.72|247.51|246.18|607
1740406800000|2025-02-24 14:20:00|248.03|246.7|247.35|246.02|248.03|246.7|247.01|245.68|399
1740407100000|2025-02-24 14:25:00|247.33|246|246.97|245.64|247.84|246.51|246.91|245.58|244
1740407400000|2025-02-24 14:30:00|247.06|245.73|247.82|246.49|248.93|247.6|246.86|245.53|594
1740407700000|2025-02-24 14:35:00|247.73|246.4|247.42|246.09|247.96|246.63|247.22|245.89|508
1740408000000|2025-02-24 14:40:00|247.43|246.1|245.71|244.38|247.66|246.33|245.29|243.96|488
1740408300000|2025-02-24 14:45:00|245.74|244.41|245.38|244.05|246.32|244.99|245.17|243.84|480
1740408600000|2025-02-24 14:50:00|245.37|244.04|244.62|243.29|245.65|244.32|244.32|242.99|505
1740408900000|2025-02-24 14:55:00|244.61|243.28|243.71|242.38|244.81|243.48|243.35|242.02|578
1740409200000|2025-02-24 15:00:00|243.74|242.41|242.83|241.5|244.18|242.85|242.04|240.71|696
1740409500000|2025-02-24 15:05:00|242.81|241.48|243.28|241.95|244.23|242.9|240.96|239.63|715
1740409800000|2025-02-24 15:10:00|243.19|241.86|245.39|244.06|245.79|244.46|243.12|241.79|720
1740410100000|2025-02-24 15:15:00|245.36|244.03|244.5|243.17|246.07|244.74|244.22|242.89|606
1740410400000|2025-02-24 15:20:00|244.53|243.2|245.09|243.76|245.18|243.85|244.06|242.73|588
1740410700000|2025-02-24 15:25:00|245.08|243.75|243.45|242.12|245.14|243.81|243.22|241.89|471
1740411000000|2025-02-24 15:30:00|243.43|242.1|243.32|241.99|243.88|242.55|243.15|241.82|616
1740411300000|2025-02-24 15:35:00|243.33|242|242.45|241.12|243.48|242.15|242.37|241.04|498
1740411600000|2025-02-24 15:40:00|242.52|241.19|242.07|240.74|243.18|241.85|241.84|240.51|600
1740411900000|2025-02-24 15:45:00|242.06|240.73|241.44|240.11|242.46|241.13|240.97|239.64|613
1740412200000|2025-02-24 15:50:00|241.53|240.2|243.4|242.07|243.71|242.38|241.3|239.97|544
1740412500000|2025-02-24 15:55:00|243.37|242.04|243.75|242.42|244.09|242.76|243.04|241.71|368
1740412800000|2025-02-24 16:00:00|243.76|242.43|243.16|241.83|243.83|242.5|242.94|241.61|328
1740413100000|2025-02-24 16:05:00|243.18|241.85|245.3|243.97|245.55|244.22|243.18|241.85|427
1740413400000|2025-02-24 16:10:00|245.31|243.98|245.32|243.99|246.1|244.77|245|243.67|416
1740413700000|2025-02-24 16:15:00|245.31|243.98|244.05|242.72|245.53|244.2|244|242.67|254
1740414000000|2025-02-24 16:20:00|244.06|242.73|245.01|243.68|245.16|243.83|244.06|242.73|291
1740414300000|2025-02-24 16:25:00|245.02|243.69|245.54|244.21|246.04|244.71|245.02|243.69|371
1740414600000|2025-02-24 16:30:00|245.46|244.13|245.66|244.33|245.93|244.6|245.1|243.77|395
1740414900000|2025-02-24 16:35:00|245.65|244.32|244.99|243.66|245.84|244.51|244.95|243.62|294
1740415200000|2025-02-24 16:40:00|244.97|243.64|245.71|244.38|245.91|244.58|244.73|243.4|370
1740415500000|2025-02-24 16:45:00|245.7|244.37|245.12|243.79|246.33|245|245.12|243.79|385
1740415800000|2025-02-24 16:50:00|245.13|243.8|245.43|244.1|245.55|244.22|244.94|243.61|377
1740416100000|2025-02-24 16:55:00|245.41|244.08|244.71|243.38|245.43|244.1|244.54|243.21|344
1740416400000|2025-02-24 17:00:00|244.72|243.39|245.35|244.02|245.66|244.33|244.61|243.28|404
1740416700000|2025-02-24 17:05:00|245.38|244.05|244.77|243.44|245.69|244.36|244.66|243.33|440
1740417000000|2025-02-24 17:10:00|244.8|243.47|245.24|243.91|245.38|244.05|244.64|243.31|461
1740417300000|2025-02-24 17:15:00|245.23|243.9|246.44|245.11|246.81|245.48|245.23|243.9|425
1740417600000|2025-02-24 17:20:00|246.47|245.14|246.45|245.12|247.31|245.98|246.15|244.82|388
1740417900000|2025-02-24 17:25:00|246.44|245.11|246.56|245.23|246.95|245.62|246.26|244.93|354
1740418200000|2025-02-24 17:30:00|246.57|245.24|246.77|245.44|247.1|245.77|246.41|245.08|310
1740418500000|2025-02-24 17:35:00|246.78|245.45|247.26|245.93|247.26|245.93|246.51|245.18|377
1740418800000|2025-02-24 17:40:00|247.29|245.96|248.04|246.71|248.3|246.97|247.27|245.94|288
1740419100000|2025-02-24 17:45:00|248.03|246.7|247.8|246.47|248.23|246.9|247.75|246.42|281
1740419400000|2025-02-24 17:50:00|247.81|246.48|246.89|245.56|248.13|246.8|246.84|245.51|296
1740419700000|2025-02-24 17:55:00|246.93|245.6|247.1|245.77|247.19|245.86|246.8|245.47|426
1740420000000|2025-02-24 18:00:00|247.11|245.78|247.29|245.96|247.62|246.29|246.87|245.54|370
1740420300000|2025-02-24 18:05:00|247.3|245.97|247.65|246.32|247.84|246.51|247.05|245.72|404
1740420600000|2025-02-24 18:10:00|247.66|246.33|247.56|246.23|247.93|246.6|247.45|246.12|201
1740420900000|2025-02-24 18:15:00|247.59|246.26|247.77|246.44|248.14|246.81|247.46|246.13|292
1740421200000|2025-02-24 18:20:00|247.78|246.45|247.03|245.7|247.96|246.63|246.9|245.57|265
1740421500000|2025-02-24 18:25:00|247.04|245.71|246.27|244.94|247.2|245.87|246.19|244.86|286
1740421800000|2025-02-24 18:30:00|246.3|244.97|246.91|245.58|246.92|245.59|246.18|244.85|380
1740422100000|2025-02-24 18:35:00|246.86|245.53|246.85|245.52|246.97|245.64|246.54|245.21|254
1740422400000|2025-02-24 18:40:00|246.87|245.54|246.56|245.23|247.29|245.96|246.55|245.22|356
1740422700000|2025-02-24 18:45:00|246.58|245.25|246.48|245.15|246.66|245.33|246.11|244.78|235
1740423000000|2025-02-24 18:50:00|246.5|245.17|246.07|244.74|246.52|245.19|245.96|244.63|302
1740423300000|2025-02-24 18:55:00|246.05|244.72|245.25|243.92|246.13|244.8|245.04|243.71|315
1740423600000|2025-02-24 19:00:00|245.26|243.93|245.76|244.43|245.81|244.48|245.23|243.9|443
1740423900000|2025-02-24 19:05:00|245.74|244.41|244.81|243.48|245.84|244.51|244.76|243.43|322
1740424200000|2025-02-24 19:10:00|244.82|243.49|245.47|244.14|245.68|244.35|244.53|243.2|344
1740424500000|2025-02-24 19:15:00|245.4|244.07|244.91|243.58|245.58|244.25|244.59|243.26|376
1740424800000|2025-02-24 19:20:00|244.9|243.57|245.1|243.77|245.34|244.01|244.57|243.24|392
1740425100000|2025-02-24 19:25:00|245.15|243.82|244.23|242.9|245.27|243.94|244.05|242.72|375
1740425400000|2025-02-24 19:30:00|244.22|242.89|242.67|241.34|244.35|243.02|242.66|241.33|392
1740425700000|2025-02-24 19:35:00|242.66|241.33|242.1|240.77|242.9|241.57|241.96|240.63|309
1740426000000|2025-02-24 19:40:00|242.11|240.78|239.15|237.82|242.45|241.12|238.97|237.64|523
1740426300000|2025-02-24 19:45:00|239.2|237.87|241.15|239.82|241.44|240.11|239.14|237.81|759
1740426600000|2025-02-24 19:50:00|241.14|239.81|242.17|240.84|242.5|241.17|240.74|239.41|554
1740426900000|2025-02-24 19:55:00|242.16|240.83|240.83|239.5|242.27|240.94|240.81|239.48|460
1740427200000|2025-02-24 20:00:00|240.85|239.52|242.59|241.26|242.66|241.33|239.81|238.48|597
1740427500000|2025-02-24 20:05:00|242.57|241.24|242.87|241.54|243.03|241.7|242.11|240.78|577
1740427800000|2025-02-24 20:10:00|242.86|241.53|243.22|241.89|243.44|242.11|242.67|241.34|543
1740428100000|2025-02-24 20:15:00|243.2|241.87|243.11|241.78|244.28|242.95|242.89|241.56|538
1740428400000|2025-02-24 20:20:00|243.1|241.77|242.54|241.21|243.89|242.56|242.54|241.21|617
1740428700000|2025-02-24 20:25:00|242.56|241.23|242.67|241.34|242.93|241.6|242.39|241.06|528
1740429000000|2025-02-24 20:30:00|242.73|241.4|244|242.67|244|242.67|242.39|241.06|474
1740429300000|2025-02-24 20:35:00|244.02|242.69|244.1|242.77|244.26|242.93|243.71|242.38|502
1740429600000|2025-02-24 20:40:00|244.11|242.78|244.42|243.09|244.46|243.13|244.03|242.7|442
1740429900000|2025-02-24 20:45:00|244.39|243.06|245.42|244.09|245.6|244.27|244.37|243.04|549
1740430200000|2025-02-24 20:50:00|245.38|244.05|243.84|242.51|245.48|244.15|243.67|242.34|525
1740430500000|2025-02-24 20:55:00|243.8|242.47|243.15|241.82|243.98|242.65|242.96|241.63|378
1740430800000|2025-02-24 21:00:00|243.14|241.81|241.26|239.93|243.44|242.11|241.25|239.92|458
1740431100000|2025-02-24 21:05:00|241.14|239.81|241.51|240.18|241.81|240.48|240.29|238.96|681
1740431400000|2025-02-24 21:10:00|241.5|240.17|241.24|239.91|242.09|240.76|241.05|239.72|631
1740431700000|2025-02-24 21:15:00|241.23|239.9|241.72|240.39|242.43|241.1|241.15|239.82|556
1740432000000|2025-02-24 21:20:00|241.73|240.4|242.31|240.98|242.37|241.04|241.47|240.14|465
1740432300000|2025-02-24 21:25:00|242.29|240.96|242.18|240.85|242.41|241.08|241.91|240.58|380
1740432600000|2025-02-24 21:30:00|242.19|240.86|242.15|240.82|242.46|241.13|241.97|240.64|541
1740432900000|2025-02-24 21:35:00|242.13|240.8|242.35|241.02|242.39|241.06|242|240.67|435
1740433200000|2025-02-24 21:40:00|242.33|241|241.07|239.74|242.36|241.03|241.05|239.72|366
1740433500000|2025-02-24 21:45:00|241.01|239.68|237.73|236.4|241.01|239.68|236.56|235.23|597
1740433800000|2025-02-24 21:50:00|237.75|236.42|238.99|237.66|239.01|237.68|237.19|235.86|617
1740434100000|2025-02-24 21:55:00|238.98|237.65|237.23|235.9|239.84|238.51|236.91|235.58|561
1740434400000|2025-02-24 22:00:00|237.21|235.88|233.21|231.88|237.3|235.97|230.57|229.24|1000
1740434700000|2025-02-24 22:05:00|233.24|231.91|231.6|230.27|235.2|233.87|231.53|230.2|1024
1740435000000|2025-02-24 22:10:00|231.58|230.25|231.79|230.46|233.64|232.31|228.11|226.78|1063
1740435300000|2025-02-24 22:15:00|231.8|230.47|233.06|231.73|233.53|232.2|230.23|228.9|1049
1740435600000|2025-02-24 22:20:00|233.05|231.72|234.61|233.28|234.69|233.36|231.83|230.5|922
1740435900000|2025-02-24 22:25:00|234.58|233.25|234.85|233.52|235.93|234.6|234.4|233.07|858
1740436200000|2025-02-24 22:30:00|234.81|233.48|236.33|235|236.33|235|234.64|233.31|745
1740436500000|2025-02-24 22:35:00|236.34|235.01|234.71|233.38|236.36|235.03|234.18|232.85|845
1740436800000|2025-02-24 22:40:00|234.68|233.35|233.93|232.6|234.74|233.41|233.37|232.04|629
1740437100000|2025-02-24 22:45:00|233.9|232.57|230.91|229.58|233.9|232.57|230.87|229.54|657
1740437400000|2025-02-24 22:50:00|230.9|229.57|231.07|229.74|233.21|231.88|229.28|227.95|783
1740437700000|2025-02-24 22:55:00|231.06|229.73|227.34|226.01|231.36|230.03|224.34|223.01|907
1740438000000|2025-02-24 23:00:00|227.31|225.98|230.56|229.23|230.81|229.48|227.08|225.75|734
1740438300000|2025-02-24 23:05:00|230.54|229.21|232.42|231.09|232.45|231.12|229.66|228.33|557
1740438600000|2025-02-24 23:10:00|232.41|231.08|232.23|230.9|232.77|231.44|231.34|230.01|436
1740438900000|2025-02-24 23:15:00|232.22|230.89|232.59|231.26|232.7|231.37|230.84|229.51|420
1740439200000|2025-02-24 23:20:00|232.56|231.23|230.52|229.19|232.86|231.53|230.5|229.17|397
1740439500000|2025-02-24 23:25:00|230.51|229.18|228.89|227.56|230.51|229.18|228.31|226.98|615
1740439800000|2025-02-24 23:30:00|228.91|227.58|228.05|226.72|230.21|228.88|227.89|226.56|588
1740440100000|2025-02-24 23:35:00|228.06|226.73|228.43|227.1|228.72|227.39|226.55|225.22|707
1740440400000|2025-02-24 23:40:00|228.44|227.11|230.5|229.17|230.84|229.51|228.03|226.7|611
1740440700000|2025-02-24 23:45:00|230.51|229.18|227.94|226.61|230.59|229.26|227.94|226.61|511
1740441000000|2025-02-24 23:50:00|227.92|226.59|229|227.67|229|227.67|226.7|225.37|560
1740441300000|2025-02-24 23:55:00|228.95|227.62|228.29|226.96|229.44|228.11|227.76|226.43|385
1740441600000|2025-02-25 00:00:00|228.35|227.02|230.53|229.2|232.63|231.3|228.1|226.77|533
1740441900000|2025-02-25 00:05:00|230.54|229.21|228.07|226.74|231.9|230.57|227.35|226.02|482
1740442200000|2025-02-25 00:10:00|227.98|226.65|223.57|222.24|228.01|226.68|222|220.67|550
1740442500000|2025-02-25 00:15:00|223.54|222.21|230.2|228.87|230.2|228.87|223.28|221.95|634
1740442800000|2025-02-25 00:20:00|230.25|228.92|233.75|232.42|234.24|232.91|230.25|228.92|604
1740443100000|2025-02-25 00:25:00|233.77|232.44|231.84|230.51|234.12|232.79|231.59|230.26|404
1740443400000|2025-02-25 00:30:00|231.81|230.48|231.3|229.97|233.92|232.59|230.67|229.34|544
1740443700000|2025-02-25 00:35:00|231.29|229.96|230.85|229.52|233.02|231.69|230.5|229.17|728
1740444000000|2025-02-25 00:40:00|230.82|229.49|231.21|229.88|232.67|231.34|230.48|229.15|784
1740444300000|2025-02-25 00:45:00|231.17|229.84|232.84|231.51|233.13|231.8|230.17|228.84|601
1740444600000|2025-02-25 00:50:00|232.86|231.53|232.71|231.38|234.25|232.92|232.37|231.04|509
1740444900000|2025-02-25 00:55:00|232.7|231.37|231.43|230.1|233.53|232.2|231.34|230.01|374
1740445200000|2025-02-25 01:00:00|231.45|230.12|229.64|228.31|231.55|230.22|229.64|228.31|471
1740445500000|2025-02-25 01:05:00|229.65|228.32|228.26|226.93|230.22|228.89|227.99|226.66|514
1740445800000|2025-02-25 01:10:00|228.25|226.92|230.32|228.99|230.37|229.04|227.21|225.88|590
1740446100000|2025-02-25 01:15:00|230.33|229|230.9|229.57|231.63|230.3|229.56|228.23|636
1740446400000|2025-02-25 01:20:00|230.88|229.55|232.64|231.31|232.67|231.34|230.13|228.8|572
1740446700000|2025-02-25 01:25:00|232.66|231.33|230.35|229.02|232.74|231.41|230.35|229.02|413
1740447000000|2025-02-25 01:30:00|230.25|228.92|232.07|230.74|232.63|231.3|230.17|228.84|559
1740447300000|2025-02-25 01:35:00|232.05|230.72|232.31|230.98|232.39|231.06|230.81|229.48|403
1740447600000|2025-02-25 01:40:00|232.27|230.94|232.04|230.71|232.96|231.63|231.63|230.3|471
1740447900000|2025-02-25 01:45:00|232.06|230.73|230.53|229.2|232.2|230.87|230.3|228.97|375
1740448200000|2025-02-25 01:50:00|230.54|229.21|229.4|228.07|230.61|229.28|228.95|227.62|397
1740448500000|2025-02-25 01:55:00|229.41|228.08|229.85|228.52|229.89|228.56|229.01|227.68|347
1740448800000|2025-02-25 02:00:00|229.84|228.51|231.67|230.34|232.16|230.83|229.84|228.51|392
1740449100000|2025-02-25 02:05:00|231.64|230.31|230.88|229.55|232.46|231.13|230.88|229.55|401
1740449400000|2025-02-25 02:10:00|230.87|229.54|229.51|228.18|231.13|229.8|229.4|228.07|362
1740449700000|2025-02-25 02:15:00|229.52|228.19|228.44|227.11|229.82|228.49|228.04|226.71|439
1740450000000|2025-02-25 02:20:00|228.45|227.12|229.15|227.82|229.22|227.89|227.67|226.34|439
1740450300000|2025-02-25 02:25:00|229.16|227.83|230.38|229.05|230.56|229.23|229.1|227.77|406
1740450600000|2025-02-25 02:30:00|230.44|229.11|231.7|230.37|232.25|230.92|230|228.67|409
1740450900000|2025-02-25 02:35:00|231.74|230.41|231.56|230.23|232|230.67|231.35|230.02|391
1740451200000|2025-02-25 02:40:00|231.57|230.24|232.48|231.15|232.52|231.19|231.48|230.15|369
1740451500000|2025-02-25 02:45:00|232.49|231.16|232.86|231.53|233.59|232.26|232.41|231.08|313
1740451800000|2025-02-25 02:50:00|232.88|231.55|232.88|231.55|233.05|231.72|232.17|230.84|277
1740452100000|2025-02-25 02:55:00|232.77|231.44|232.3|230.97|232.77|231.44|231.91|230.58|173
1740452400000|2025-02-25 03:00:00|232.29|230.96|231.88|230.55|233.12|231.79|231.81|230.48|201
1740452700000|2025-02-25 03:05:00|231.84|230.51|231.37|230.04|231.84|230.51|230.86|229.53|192
1740453000000|2025-02-25 03:10:00|231.38|230.05|230.87|229.54|231.45|230.12|230.67|229.34|227
1740453300000|2025-02-25 03:15:00|230.85|229.52|230.23|228.9|231.52|230.19|230.12|228.79|228
1740453600000|2025-02-25 03:20:00|230.24|228.91|229.8|228.47|230.3|228.97|229.44|228.11|350
1740453900000|2025-02-25 03:25:00|229.81|228.48|229.87|228.54|230.52|229.19|229.8|228.47|391
1740454200000|2025-02-25 03:30:00|229.85|228.52|229.33|228|230.73|229.4|229.33|228|326
1740454500000|2025-02-25 03:35:00|229.34|228.01|229.73|228.4|229.97|228.64|228.83|227.5|249
1740454800000|2025-02-25 03:40:00|229.74|228.41|230.35|229.02|230.73|229.4|229.43|228.1|230
1740455100000|2025-02-25 03:45:00|230.4|229.07|231.86|230.53|231.95|230.62|230.35|229.02|426
1740455400000|2025-02-25 03:50:00|231.85|230.52|231.21|229.88|232.03|230.7|231.06|229.73|364
1740455700000|2025-02-25 03:55:00|231.2|229.87|228.97|227.64|231.21|229.88|228.67|227.34|202
1740456000000|2025-02-25 04:00:00|229.12|227.79|227.69|226.36|229.12|227.79|227.19|225.86|511
1740456300000|2025-02-25 04:05:00|227.7|226.37|227.3|225.97|228.06|226.73|226.39|225.06|565
1740456600000|2025-02-25 04:10:00|227.25|225.92|227.82|226.49|227.88|226.55|225.8|224.47|438
1740456900000|2025-02-25 04:15:00|227.84|226.51|229.56|228.23|230.46|229.13|227.83|226.5|533
1740457200000|2025-02-25 04:20:00|229.53|228.2|229.74|228.41|230.5|229.17|229.09|227.76|402
1740457500000|2025-02-25 04:25:00|229.67|228.34|229.67|228.34|229.96|228.63|228.89|227.56|308
1740457800000|2025-02-25 04:30:00|229.71|228.38|226.51|225.18|229.73|228.4|226.24|224.91|476
1740458100000|2025-02-25 04:35:00|226.5|225.17|226.75|225.42|227.36|226.03|225.45|224.12|514
1740458400000|2025-02-25 04:40:00|226.77|225.44|227.07|225.74|228.01|226.68|226.72|225.39|468
1740458700000|2025-02-25 04:45:00|227.08|225.75|226.95|225.62|227.14|225.81|225.58|224.25|404
1740459000000|2025-02-25 04:50:00|226.94|225.61|227.4|226.07|227.85|226.52|226.77|225.44|366
1740459300000|2025-02-25 04:55:00|227.41|226.08|226.27|224.94|227.82|226.49|226.26|224.93|282
1740459600000|2025-02-25 05:00:00|226.28|224.95|226.04|224.71|226.28|224.95|224.23|222.9|395
1740459900000|2025-02-25 05:05:00|226.02|224.69|227.02|225.69|228.13|226.8|225.66|224.33|506
1740460200000|2025-02-25 05:10:00|226.99|225.66|228.59|227.26|228.6|227.27|226.53|225.2|533
1740460500000|2025-02-25 05:15:00|228.57|227.24|229.92|228.59|230.4|229.07|228.16|226.83|544
1740460800000|2025-02-25 05:20:00|229.96|228.63|230.27|228.94|230.75|229.42|229.31|227.98|518
1740461100000|2025-02-25 05:25:00|230.22|228.89|229.76|228.43|230.4|229.07|229.04|227.71|421
1740461400000|2025-02-25 05:30:00|229.8|228.47|230.03|228.7|230.71|229.38|229.73|228.4|457
1740461700000|2025-02-25 05:35:00|230.06|228.73|230.46|229.13|230.6|229.27|229.49|228.16|417
1740462000000|2025-02-25 05:40:00|230.49|229.16|229.49|228.16|230.49|229.16|228.67|227.34|383
1740462300000|2025-02-25 05:45:00|229.51|228.18|229.06|227.73|229.71|228.38|228.74|227.41|269
1740462600000|2025-02-25 05:50:00|229.05|227.72|229.45|228.12|229.46|228.13|228.58|227.25|193
1740462900000|2025-02-25 05:55:00|229.48|228.15|231.28|229.95|231.35|230.02|229.44|228.11|159
1740463200000|2025-02-25 06:00:00|231.27|229.94|229.27|227.94|231.65|230.32|229.27|227.94|278
1740463500000|2025-02-25 06:05:00|229.28|227.95|228.19|226.86|229.61|228.28|227.85|226.52|310
1740463800000|2025-02-25 06:10:00|228.2|226.87|227.14|225.81|228.45|227.12|226.86|225.53|300
1740464100000|2025-02-25 06:15:00|227.11|225.78|227.43|226.1|227.84|226.51|226.48|225.15|353
1740464400000|2025-02-25 06:20:00|227.42|226.09|227.89|226.56|228.72|227.39|227.23|225.9|340
1740464700000|2025-02-25 06:25:00|227.87|226.54|226.55|225.22|227.88|226.55|226.54|225.21|325
1740465000000|2025-02-25 06:30:00|226.54|225.21|226.29|224.96|227.19|225.86|225.57|224.24|425
1740465300000|2025-02-25 06:35:00|226.26|224.93|227.18|225.85|227.21|225.88|226.08|224.75|465
1740465600000|2025-02-25 06:40:00|227.2|225.87|227.34|226.01|227.36|226.03|226.08|224.75|394
1740465900000|2025-02-25 06:45:00|227.36|226.03|227.68|226.35|228.04|226.71|226.93|225.6|363
1740466200000|2025-02-25 06:50:00|227.67|226.34|226.69|225.36|228.06|226.73|226.69|225.36|357
1740466500000|2025-02-25 06:55:00|226.7|225.37|225.7|224.37|226.93|225.6|225.59|224.26|310
1740466800000|2025-02-25 07:00:00|225.71|224.38|224.19|222.86|226.32|224.99|224.16|222.83|444
1740467100000|2025-02-25 07:05:00|224.17|222.84|222.05|220.72|224.59|223.26|222.05|220.72|669
1740467400000|2025-02-25 07:10:00|222.06|220.73|221.55|220.22|222.9|221.57|220.88|219.55|806
1740467700000|2025-02-25 07:15:00|221.47|220.14|222.36|221.03|223.83|222.5|221.09|219.76|721
1740468000000|2025-02-25 07:20:00|222.38|221.05|218.4|217.07|222.47|221.14|218.31|216.98|642
1740468300000|2025-02-25 07:25:00|218.36|217.03|216.39|215.06|218.46|217.13|213.67|212.34|931
1740468600000|2025-02-25 07:30:00|216.4|215.07|211.4|210.07|217.81|216.48|211.4|210.07|835
1740468900000|2025-02-25 07:35:00|211.33|210|215.09|213.76|215.15|213.82|210.07|208.74|879
1740469200000|2025-02-25 07:40:00|215.22|213.89|215.98|214.65|216.75|215.42|213.07|211.74|837
1740469500000|2025-02-25 07:45:00|215.97|214.64|216.93|215.6|217.92|216.59|214.95|213.62|858
1740469800000|2025-02-25 07:50:00|216.9|215.57|217.2|215.87|218.09|216.76|215.48|214.15|728
1740470100000|2025-02-25 07:55:00|217.22|215.89|216.1|214.77|217.8|216.47|215.79|214.46|451
1740470400000|2025-02-25 08:00:00|216.05|214.72|218.6|217.27|218.63|217.3|214.6|213.27|718
1740470700000|2025-02-25 08:05:00|218.63|217.3|219.8|218.47|220.22|218.89|217.72|216.39|781
1740471000000|2025-02-25 08:10:00|219.79|218.46|220.2|218.87|220.4|219.07|219.3|217.97|733
1740471300000|2025-02-25 08:15:00|220.19|218.86|220.98|219.65|221.06|219.73|219.69|218.36|700
1740471600000|2025-02-25 08:20:00|220.96|219.63|219.19|217.86|221.14|219.81|219.09|217.76|619
1740471900000|2025-02-25 08:25:00|219.2|217.87|220.02|218.69|220.04|218.71|218.83|217.5|477
1740472200000|2025-02-25 08:30:00|220.01|218.68|221.53|220.2|221.97|220.64|219.55|218.22|514
1740472500000|2025-02-25 08:35:00|221.51|220.18|221.02|219.69|221.85|220.52|220.88|219.55|478
1740472800000|2025-02-25 08:40:00|221.01|219.68|220.94|219.61|221.05|219.72|220.15|218.82|368
1740473100000|2025-02-25 08:45:00|220.98|219.65|220.53|219.2|221.56|220.23|220.28|218.95|467
1740473400000|2025-02-25 08:50:00|220.54|219.21|220.1|218.77|220.88|219.55|220.1|218.77|391
1740473700000|2025-02-25 08:55:00|220.09|218.76|219.25|217.92|220.24|218.91|219.21|217.88|285
1740474000000|2025-02-25 09:00:00|219.27|217.94|220.03|218.7|220.05|218.72|218.66|217.33|373
1740474300000|2025-02-25 09:05:00|220.02|218.69|218.63|217.3|220.08|218.75|218.48|217.15|282
1740474600000|2025-02-25 09:10:00|218.64|217.31|217.64|216.31|218.75|217.42|217.56|216.23|425
1740474900000|2025-02-25 09:15:00|217.66|216.33|216.47|215.14|218.11|216.78|216.4|215.07|506
1740475200000|2025-02-25 09:20:00|216.49|215.16|215.28|213.95|216.79|215.46|213.6|212.27|666
1740475500000|2025-02-25 09:25:00|215.4|214.07|214.73|213.4|215.82|214.49|213.87|212.54|497
1740475800000|2025-02-25 09:30:00|214.68|213.35|214.58|213.25|215.78|214.45|214.35|213.02|499
1740476100000|2025-02-25 09:35:00|214.5|213.17|215.86|214.53|215.93|214.6|214.41|213.08|523
1740476400000|2025-02-25 09:40:00|215.82|214.49|216.14|214.81|216.76|215.43|215.65|214.32|417
1740476700000|2025-02-25 09:45:00|216.21|214.88|215.81|214.48|217.12|215.79|215.32|213.99|460
1740477000000|2025-02-25 09:50:00|215.79|214.46|214.33|213|216|214.67|214.01|212.68|487
1740477300000|2025-02-25 09:55:00|214.36|213.03|214.59|213.26|215.33|214|214.06|212.73|403
1740477600000|2025-02-25 10:00:00|214.58|213.25|216.5|215.17|216.52|215.19|212.64|211.31|588
1740477900000|2025-02-25 10:05:00|216.35|215.02|213.85|212.52|217.1|215.77|213.73|212.4|600
1740478200000|2025-02-25 10:10:00|213.81|212.48|210.9|209.57|213.88|212.55|210.7|209.37|673
1740478500000|2025-02-25 10:15:00|210.86|209.53|210.39|209.06|211.78|210.45|209.09|207.76|786
1740478800000|2025-02-25 10:20:00|210.37|209.04|208.73|207.4|210.7|209.37|207.82|206.49|907
1740479100000|2025-02-25 10:25:00|208.71|207.38|212.32|210.99|212.53|211.2|207.49|206.16|872
1740479400000|2025-02-25 10:30:00|212.4|211.07|215.06|213.73|215.63|214.3|212.16|210.83|799
1740479700000|2025-02-25 10:35:00|215.01|213.68|215.68|214.35|216.24|214.91|214.19|212.86|733
1740480000000|2025-02-25 10:40:00|215.64|214.31|214.7|213.37|216.16|214.83|214.49|213.16|557
1740480300000|2025-02-25 10:45:00|214.78|213.45|213.15|211.82|215.12|213.79|213.07|211.74|495
1740480600000|2025-02-25 10:50:00|213.21|211.88|213.49|212.16|214.45|213.12|212.84|211.51|438
1740480900000|2025-02-25 10:55:00|213.48|212.15|213.7|212.37|214.78|213.45|213.35|212.02|352
1740481200000|2025-02-25 11:00:00|213.66|212.33|211.54|210.21|213.66|212.33|210.94|209.61|583
1740481500000|2025-02-25 11:05:00|211.52|210.19|211.1|209.77|211.67|210.34|210.04|208.71|662
1740481800000|2025-02-25 11:10:00|211.08|209.75|210.41|209.08|211.61|210.28|209.39|208.06|714
1740482100000|2025-02-25 11:15:00|210.42|209.09|209.07|207.74|210.43|209.1|208.44|207.11|772
1740482400000|2025-02-25 11:20:00|209.08|207.75|207.59|206.26|209.77|208.44|207.56|206.23|758
1740482700000|2025-02-25 11:25:00|207.57|206.24|208.26|206.93|209.39|208.06|207.18|205.85|828
1740483000000|2025-02-25 11:30:00|208.23|206.9|209.84|208.51|210.74|209.41|208.18|206.85|711
1740483300000|2025-02-25 11:35:00|209.87|208.54|212.38|211.05|212.47|211.14|209.58|208.25|746
1740483600000|2025-02-25 11:40:00|212.37|211.04|214.11|212.78|214.23|212.9|212.37|211.04|763
1740483900000|2025-02-25 11:45:00|214.1|212.77|216.74|215.41|217.58|216.25|213.83|212.5|777
1740484200000|2025-02-25 11:50:00|216.86|215.53|219.09|217.76|219.41|218.08|216.24|214.91|825
1740484500000|2025-02-25 11:55:00|219.1|217.77|219.55|218.22|220.94|219.61|218.87|217.54|846
1740484800000|2025-02-25 12:00:00|219.6|218.27|218.33|217|219.62|218.29|217.96|216.63|811
1740485100000|2025-02-25 12:05:00|218.32|216.99|222.64|221.31|222.65|221.32|218.32|216.99|810
1740485400000|2025-02-25 12:10:00|222.69|221.36|221.56|220.23|222.98|221.65|220.07|218.74|700
1740485700000|2025-02-25 12:15:00|221.6|220.27|222.88|221.55|223.98|222.65|220.74|219.41|775
1740486000000|2025-02-25 12:20:00|222.87|221.54|224.93|223.6|225.21|223.88|222.02|220.69|823
1740486300000|2025-02-25 12:25:00|224.92|223.59|222.96|221.63|225.14|223.81|222.76|221.43|747
1740486600000|2025-02-25 12:30:00|223|221.67|222.18|220.85|223.35|222.02|221.17|219.84|724
1740486900000|2025-02-25 12:35:00|222.17|220.84|221.69|220.36|222.91|221.58|221.3|219.97|618
1740487200000|2025-02-25 12:40:00|221.72|220.39|221.81|220.48|222.42|221.09|221.24|219.91|415
1740487500000|2025-02-25 12:45:00|221.86|220.53|222.29|220.96|223.97|222.64|221.84|220.51|532
1740487800000|2025-02-25 12:50:00|222.2|220.87|223.59|222.26|224.31|222.98|221.87|220.54|571
1740488100000|2025-02-25 12:55:00|223.6|222.27|227.89|226.56|227.93|226.6|223.43|222.1|602
1740488400000|2025-02-25 13:00:00|227.94|226.61|225.64|224.31|228.46|227.13|225.34|224.01|835
1740488700000|2025-02-25 13:05:00|225.68|224.35|227.49|226.16|227.57|226.24|224.61|223.28|798
1740489000000|2025-02-25 13:10:00|227.48|226.15|226.6|225.27|228.56|227.23|225.52|224.19|812
1740489300000|2025-02-25 13:15:00|226.62|225.29|226.17|224.84|226.89|225.56|225.27|223.94|737
1740489600000|2025-02-25 13:20:00|226.2|224.87|225.91|224.58|226.37|225.04|224.86|223.53|669
1740489900000|2025-02-25 13:25:00|225.96|224.63|223.79|222.46|226.28|224.95|223.79|222.46|698
1740490200000|2025-02-25 13:30:00|223.74|222.41|223.98|222.65|224.81|223.48|223.52|222.19|658
1740490500000|2025-02-25 13:35:00|224.02|222.69|222.9|221.57|224.73|223.4|222.4|221.07|753
1740490800000|2025-02-25 13:40:00|222.87|221.54|224.34|223.01|224.98|223.65|222.87|221.54|681
1740491100000|2025-02-25 13:45:00|224.35|223.02|224.69|223.36|225.27|223.94|223.96|222.63|747
1740491400000|2025-02-25 13:50:00|224.68|223.35|225.31|223.98|225.52|224.19|224.68|223.35|657
1740491700000|2025-02-25 13:55:00|225.28|223.95|222.97|221.64|225.28|223.95|222.97|221.64|563
1740492000000|2025-02-25 14:00:00|222.99|221.66|223.79|222.46|223.92|222.59|222.57|221.24|595
1740492300000|2025-02-25 14:05:00|223.89|222.56|222.92|221.59|223.95|222.62|222.47|221.14|628
1740492600000|2025-02-25 14:10:00|222.9|221.57|224.78|223.45|224.97|223.64|222.9|221.57|581
1740492900000|2025-02-25 14:15:00|224.77|223.44|223.69|222.36|226.22|224.89|223.6|222.27|666
1740493200000|2025-02-25 14:20:00|223.67|222.34|221.95|220.62|224.07|222.74|221.84|220.51|615
1740493500000|2025-02-25 14:25:00|221.93|220.6|223.2|221.87|223.23|221.9|221.5|220.17|594
1740493800000|2025-02-25 14:30:00|223.25|221.92|224.28|222.95|225|223.67|221.46|220.13|684
1740494100000|2025-02-25 14:35:00|224.27|222.94|221.71|220.38|225.05|223.72|221.32|219.99|836
1740494400000|2025-02-25 14:40:00|221.7|220.37|221.12|219.79|221.75|220.42|220.24|218.91|800
1740494700000|2025-02-25 14:45:00|221.02|219.69|219.15|217.82|221.37|220.04|219.07|217.74|787
1740495000000|2025-02-25 14:50:00|219.03|217.7|217.88|216.55|219.26|217.93|217.21|215.88|766
1740495300000|2025-02-25 14:55:00|217.78|216.45|218.1|216.77|219.04|217.71|216.98|215.65|795
1740495600000|2025-02-25 15:00:00|218.08|216.75|218.53|217.2|220.02|218.69|216.35|215.02|789
1740495900000|2025-02-25 15:05:00|218.44|217.11|218.75|217.42|219.2|217.87|217.5|216.17|761
1740496200000|2025-02-25 15:10:00|218.8|217.47|218.59|217.26|219.91|218.58|217.89|216.56|832
1740496500000|2025-02-25 15:15:00|218.49|217.16|218.27|216.94|220.14|218.81|217.67|216.34|813
1740496800000|2025-02-25 15:20:00|218.25|216.92|218.76|217.43|219.67|218.34|216.26|214.93|815
1740497100000|2025-02-25 15:25:00|218.75|217.42|217.76|216.43|220.51|219.18|217.56|216.23|705
1740497400000|2025-02-25 15:30:00|217.7|216.37|218.47|217.14|218.76|217.43|216.7|215.37|800
1740497700000|2025-02-25 15:35:00|218.39|217.06|220.66|219.33|221.65|220.32|217.61|216.28|842
1740498000000|2025-02-25 15:40:00|220.75|219.42|220.22|218.89|221.53|220.2|219.56|218.23|716
1740498300000|2025-02-25 15:45:00|220.11|218.78|220.48|219.15|221.87|220.54|220|218.67|701
1740498600000|2025-02-25 15:50:00|220.68|219.35|223.11|221.78|223.88|222.55|220.18|218.85|661
1740498900000|2025-02-25 15:55:00|223.17|221.84|221.17|219.84|223.17|221.84|221.03|219.7|652
1740499200000|2025-02-25 16:00:00|221.3|219.97|219.67|218.34|222.11|220.78|219.06|217.73|669
1740499500000|2025-02-25 16:05:00|219.84|218.51|219.64|218.31|220.82|219.49|219.12|217.79|688
1740499800000|2025-02-25 16:10:00|219.61|218.28|220.85|219.52|221.83|220.5|219.43|218.1|649
1740500100000|2025-02-25 16:15:00|220.89|219.56|220.2|218.87|220.92|219.59|219.16|217.83|623
1740500400000|2025-02-25 16:20:00|220.19|218.86|219.63|218.3|220.71|219.38|219.24|217.91|566
1740500700000|2025-02-25 16:25:00|219.52|218.19|218.6|217.27|219.67|218.34|217.89|216.56|565
1740501000000|2025-02-25 16:30:00|218.49|217.16|218.79|217.46|219.4|218.07|217.9|216.57|604
1740501300000|2025-02-25 16:35:00|218.71|217.38|220.23|218.9|220.54|219.21|217.77|216.44|698
1740501600000|2025-02-25 16:40:00|220.21|218.88|223.6|222.27|223.62|222.29|220.04|218.71|619
1740501900000|2025-02-25 16:45:00|223.57|222.24|223.86|222.53|225.45|224.12|222.86|221.53|616
1740502200000|2025-02-25 16:50:00|223.88|222.55|223.21|221.88|225.5|224.17|223.16|221.83|670
1740502500000|2025-02-25 16:55:00|223.19|221.86|222.77|221.44|223.99|222.66|222.6|221.27|586
1740502800000|2025-02-25 17:00:00|222.76|221.43|222.23|220.9|223.82|222.49|222.16|220.83|645
1740503100000|2025-02-25 17:05:00|222.34|221.01|222.22|220.89|222.68|221.35|221.05|219.72|646
1740503400000|2025-02-25 17:10:00|222.1|220.77|223.01|221.68|223.88|222.55|222.06|220.73|657
1740503700000|2025-02-25 17:15:00|222.94|221.61|221.8|220.47|223.35|222.02|221.5|220.17|745
1740504000000|2025-02-25 17:20:00|221.7|220.37|222.8|221.47|223.08|221.75|221.18|219.85|661
1740504300000|2025-02-25 17:25:00|222.9|221.57|223.98|222.65|224.11|222.78|222.48|221.15|649
1740504600000|2025-02-25 17:30:00|223.94|222.61|224.27|222.94|225.07|223.74|223.52|222.19|679
1740504900000|2025-02-25 17:35:00|224.4|223.07|223.14|221.81|224.47|223.14|223.06|221.73|629
1740505200000|2025-02-25 17:40:00|223.25|221.92|222.01|220.68|223.67|222.34|222.01|220.68|499
1740505500000|2025-02-25 17:45:00|222.15|220.82|221.37|220.04|222.23|220.9|220.87|219.54|568
1740505800000|2025-02-25 17:50:00|221.57|220.24|222.08|220.75|222.36|221.03|221.31|219.98|471
1740506100000|2025-02-25 17:55:00|222.1|220.77|222.6|221.27|222.96|221.63|222.01|220.68|419
1740506400000|2025-02-25 18:00:00|222.62|221.29|223.82|222.49|223.93|222.6|222.47|221.14|527
1740506700000|2025-02-25 18:05:00|223.74|222.41|222.78|221.45|225.57|224.24|222.48|221.15|619
1740507000000|2025-02-25 18:10:00|222.71|221.38|223.11|221.78|223.25|221.92|221.83|220.5|480
1740507300000|2025-02-25 18:15:00|223.02|221.69|221.1|219.77|223.58|222.25|221.07|219.74|606
1740507600000|2025-02-25 18:20:00|221.26|219.93|220.66|219.33|221.8|220.47|220.43|219.1|549
1740507900000|2025-02-25 18:25:00|220.92|219.59|219.9|218.57|221.24|219.91|219.71|218.38|559
1740508200000|2025-02-25 18:30:00|219.88|218.55|219.97|218.64|220.35|219.02|219.3|217.97|661
1740508500000|2025-02-25 18:35:00|219.88|218.55|221.93|220.6|222.08|220.75|219.84|218.51|512
1740508800000|2025-02-25 18:40:00|222.03|220.7|221.36|220.03|222.49|221.16|220.77|219.44|612
1740509100000|2025-02-25 18:45:00|221.38|220.05|220.9|219.57|222.21|220.88|220.63|219.3|610
1740509400000|2025-02-25 18:50:00|220.81|219.48|221.41|220.08|221.66|220.33|219.9|218.57|556
1740509700000|2025-02-25 18:55:00|221.34|220.01|221.63|220.3|221.8|220.47|220.97|219.64|557
1740510000000|2025-02-25 19:00:00|221.66|220.33|222.26|220.93|222.56|221.23|220.94|219.61|630
1740510300000|2025-02-25 19:05:00|222.12|220.79|223.26|221.93|223.56|222.23|221.97|220.64|642
1740510600000|2025-02-25 19:10:00|223.28|221.95|221.23|219.9|223.49|222.16|220.95|219.62|584
1740510900000|2025-02-25 19:15:00|221.19|219.86|220.87|219.54|221.54|220.21|219.99|218.66|559
1740511200000|2025-02-25 19:20:00|220.95|219.62|219.42|218.09|221.28|219.95|219.07|217.74|609
1740511500000|2025-02-25 19:25:00|219.41|218.08|220.52|219.19|220.52|219.19|218.94|217.61|514
1740511800000|2025-02-25 19:30:00|220.39|219.06|221.26|219.93|221.63|220.3|220.18|218.85|603
1740512100000|2025-02-25 19:35:00|221.27|219.94|221.83|220.5|221.96|220.63|220.54|219.21|482
1740512400000|2025-02-25 19:40:00|222.75|221.42|223.26|221.93|223.75|222.42|222.69|221.36|142
1740512700000|2025-02-25 19:45:00|223.23|221.9|224.26|222.93|225.33|224|222.57|221.24|634
1740513000000|2025-02-25 19:50:00|224.29|222.96|224.95|223.62|225.45|224.12|224.05|222.72|610
1740513300000|2025-02-25 19:55:00|224.85|223.52|226.81|225.48|227.12|225.79|224.69|223.36|675
1740513600000|2025-02-25 20:00:00|226.93|225.6|226.13|224.8|227.16|225.83|225.02|223.69|686
1740513900000|2025-02-25 20:05:00|226.24|224.91|226.41|225.08|227.64|226.31|225.87|224.54|737
1740514200000|2025-02-25 20:10:00|226.4|225.07|225.74|224.41|226.63|225.3|225.5|224.17|656
1740514500000|2025-02-25 20:15:00|225.86|224.53|227.33|226|227.92|226.59|225.21|223.88|667
1740514800000|2025-02-25 20:20:00|227.34|226.01|229.58|228.25|229.82|228.49|226.5|225.17|729
1740515100000|2025-02-25 20:25:00|229.5|228.17|230.29|228.96|230.79|229.46|229.3|227.97|751
1740515400000|2025-02-25 20:30:00|230.28|228.95|230.81|229.48|231.18|229.85|229.67|228.34|864
1740515700000|2025-02-25 20:35:00|230.79|229.46|229.92|228.59|231.56|230.23|229.62|228.29|797
1740516000000|2025-02-25 20:40:00|229.88|228.55|229.23|227.9|230.51|229.18|228.59|227.26|721
1740516300000|2025-02-25 20:45:00|229.16|227.83|230.11|228.78|230.26|228.93|228.86|227.53|731
1740516600000|2025-02-25 20:50:00|230.05|228.72|229.94|228.61|230.94|229.61|229.35|228.02|641
1740516900000|2025-02-25 20:55:00|229.86|228.53|230.63|229.3|231.04|229.71|229.67|228.34|571
1740517200000|2025-02-25 21:00:00|230.79|229.46|230.04|228.71|231.47|230.14|229.92|228.59|608
1740517500000|2025-02-25 21:05:00|229.96|228.63|229.41|228.08|230.25|228.92|228.48|227.15|648
1740517800000|2025-02-25 21:10:00|229.49|228.16|228.72|227.39|229.61|228.28|228.46|227.13|644
1740518100000|2025-02-25 21:15:00|228.83|227.5|229.43|228.1|229.53|228.2|228.67|227.34|599
1740518400000|2025-02-25 21:20:00|229.42|228.09|230.17|228.84|230.42|229.09|229.33|228|574
1740518700000|2025-02-25 21:25:00|230.1|228.77|230.09|228.76|230.59|229.26|229.81|228.48|478
1740519000000|2025-02-25 21:30:00|230.12|228.79|229.9|228.57|230.41|229.08|229.41|228.08|510
1740519300000|2025-02-25 21:35:00|229.91|228.58|229.47|228.14|229.91|228.58|229.1|227.77|471
1740519600000|2025-02-25 21:40:00|229.43|228.1|230.58|229.25|230.7|229.37|229.32|227.99|393
1740519900000|2025-02-25 21:45:00|230.68|229.35|231.26|229.93|232.26|230.93|230.6|229.27|590
1740520200000|2025-02-25 21:50:00|231.29|229.96|233.61|232.28|233.69|232.36|231.26|229.93|544
1740520500000|2025-02-25 21:55:00|233.49|232.16|233.81|232.48|234.13|232.8|232.98|231.65|497
1740520800000|2025-02-25 22:00:00|233.87|232.54|235.51|234.18|235.6|234.27|232.91|231.58|766
1740521100000|2025-02-25 22:05:00|235.49|234.16|236.23|234.9|236.94|235.61|235.28|233.95|869
1740521400000|2025-02-25 22:10:00|236.21|234.88|233.92|232.59|237.2|235.87|233.35|232.02|783
1740521700000|2025-02-25 22:15:00|233.94|232.61|233.34|232.01|234.23|232.9|233.13|231.8|821
1740522000000|2025-02-25 22:20:00|233.39|232.06|232.54|231.21|233.5|232.17|232.17|230.84|657
1740522300000|2025-02-25 22:25:00|232.56|231.23|233.02|231.69|233.38|232.05|232.56|231.23|583
1740522600000|2025-02-25 22:30:00|233.03|231.7|234.8|233.47|235.38|234.05|232.68|231.35|542
1740522900000|2025-02-25 22:35:00|234.77|233.44|233.19|231.86|235.11|233.78|232.77|231.44|558
1740523200000|2025-02-25 22:40:00|233.18|231.85|233.13|231.8|233.67|232.34|232.68|231.35|454
1740523500000|2025-02-25 22:45:00|233.15|231.82|234.05|232.72|234.06|232.73|232.44|231.11|386
1740523800000|2025-02-25 22:50:00|234.04|232.71|233.76|232.43|234.18|232.85|233.21|231.88|400
1740524100000|2025-02-25 22:55:00|233.77|232.44|233.95|232.62|234.49|233.16|233.55|232.22|419
1740524400000|2025-02-25 23:00:00|233.96|232.63|235.15|233.82|235.21|233.88|233.28|231.95|567
1740524700000|2025-02-25 23:05:00|235.18|233.85|235.15|233.82|235.56|234.23|234.71|233.38|542
1740525000000|2025-02-25 23:10:00|235.17|233.84|234.87|233.54|235.97|234.64|234.82|233.49|455
1740525300000|2025-02-25 23:15:00|234.86|233.53|235.94|234.61|236.36|235.03|234.8|233.47|562
1740525600000|2025-02-25 23:20:00|235.99|234.66|236.05|234.72|236.2|234.87|235.25|233.92|463
1740525900000|2025-02-25 23:25:00|236.07|234.74|234.94|233.61|236.49|235.16|234.76|233.43|379
1740526200000|2025-02-25 23:30:00|234.91|233.58|233.38|232.05|234.91|233.58|233.28|231.95|501
1740526500000|2025-02-25 23:35:00|233.37|232.04|233.02|231.69|233.51|232.18|232.95|231.62|484
1740526800000|2025-02-25 23:40:00|232.94|231.61|233.61|232.28|233.9|232.57|232.49|231.16|435
1740527100000|2025-02-25 23:45:00|233.59|232.26|233.56|232.23|233.93|232.6|233.21|231.88|292
1740527400000|2025-02-25 23:50:00|233.68|232.35|232.5|231.17|233.7|232.37|232.47|231.14|364
1740527700000|2025-02-25 23:55:00|232.51|231.18|232.87|231.54|233.09|231.76|232.45|231.12|359
1740528000000|2025-02-26 00:00:00|232.83|231.5|232.16|230.83|233.73|232.4|231.89|230.56|555
1740528300000|2025-02-26 00:05:00|232.1|230.77|231.66|230.33|232.84|231.51|231.5|230.17|472
1740528600000|2025-02-26 00:10:00|231.83|230.5|231.2|229.87|232.11|230.78|230.74|229.41|414
1740528900000|2025-02-26 00:15:00|231.31|229.98|230.3|228.97|231.89|230.56|230.03|228.7|524
1740529200000|2025-02-26 00:20:00|230.39|229.06|231.25|229.92|231.47|230.14|230.17|228.84|516
1740529500000|2025-02-26 00:25:00|231.21|229.88|231.34|230.01|232.02|230.69|231.06|229.73|400
1740529800000|2025-02-26 00:30:00|231.27|229.94|230.35|229.02|231.81|230.48|230.08|228.75|444
1740530100000|2025-02-26 00:35:00|230.37|229.04|229.36|228.03|231.02|229.69|229.35|228.02|434
1740530400000|2025-02-26 00:40:00|229.29|227.96|229.4|228.07|230.05|228.72|229.16|227.83|510
1740530700000|2025-02-26 00:45:00|229.39|228.06|229.51|228.18|230.29|228.96|229.12|227.79|459
1740531000000|2025-02-26 00:50:00|229.5|228.17|228.1|226.77|230.04|228.71|227.84|226.51|332
1740531300000|2025-02-26 00:55:00|228.2|226.87|228.08|226.75|228.89|227.56|228.04|226.71|389
1740531600000|2025-02-26 01:00:00|228.13|226.8|229.16|227.83|229.76|228.43|228.08|226.75|481
1740531900000|2025-02-26 01:05:00|229.14|227.81|230.21|228.88|230.62|229.29|229.12|227.79|506
1740532200000|2025-02-26 01:10:00|230.09|228.76|229.49|228.16|230.51|229.18|229.4|228.07|412
1740532500000|2025-02-26 01:15:00|229.48|228.15|229.75|228.42|230.38|229.05|229.39|228.06|474
1740532800000|2025-02-26 01:20:00|229.64|228.31|229.36|228.03|229.86|228.53|228.77|227.44|344
1740533100000|2025-02-26 01:25:00|229.38|228.05|229.83|228.5|230.08|228.75|228.88|227.55|492
1740533400000|2025-02-26 01:30:00|229.8|228.47|230.36|229.03|230.78|229.45|229.44|228.11|555
1740533700000|2025-02-26 01:35:00|230.25|228.92|230|228.67|231|229.67|229.7|228.37|408
1740534000000|2025-02-26 01:40:00|230.05|228.72|230.15|228.82|230.64|229.31|229.8|228.47|362
1740534300000|2025-02-26 01:45:00|230.1|228.77|230.78|229.45|231.08|229.75|229.89|228.56|404
1740534600000|2025-02-26 01:50:00|230.77|229.44|231.66|230.33|231.66|230.33|230.5|229.17|367
1740534900000|2025-02-26 01:55:00|231.52|230.19|230.75|229.42|231.88|230.55|230.59|229.26|438
1740535200000|2025-02-26 02:00:00|230.73|229.4|229.69|228.36|231|229.67|229.44|228.11|462
1740535500000|2025-02-26 02:05:00|229.68|228.35|229.46|228.13|229.89|228.56|228.92|227.59|389
1740535800000|2025-02-26 02:10:00|229.47|228.14|230.44|229.11|230.54|229.21|229.15|227.82|269
1740536100000|2025-02-26 02:15:00|230.49|229.16|230.48|229.15|230.95|229.62|230.3|228.97|347
1740536400000|2025-02-26 02:20:00|230.49|229.16|230.56|229.23|230.65|229.32|229.82|228.49|357
1740536700000|2025-02-26 02:25:00|230.59|229.26|230.48|229.15|230.95|229.62|229.87|228.54|355
1740537000000|2025-02-26 02:30:00|230.4|229.07|229.72|228.39|230.53|229.2|229.51|228.18|337
1740537300000|2025-02-26 02:35:00|229.7|228.37|230.57|229.24|230.69|229.36|229.33|228|458
1740537600000|2025-02-26 02:40:00|230.67|229.34|229.73|228.4|230.72|229.39|229.54|228.21|319
1740537900000|2025-02-26 02:45:00|229.71|228.38|230.68|229.35|230.68|229.35|229.68|228.35|340
1740538200000|2025-02-26 02:50:00|230.65|229.32|231.74|230.41|231.89|230.56|230.6|229.27|419
1740538500000|2025-02-26 02:55:00|231.85|230.52|232.72|231.39|233.68|232.35|231.6|230.27|510
1740538800000|2025-02-26 03:00:00|232.6|231.27|232.71|231.38|233.38|232.05|232.35|231.02|476
1740539100000|2025-02-26 03:05:00|232.92|231.59|232.69|231.36|232.92|231.59|232.03|230.7|400
1740539400000|2025-02-26 03:10:00|232.48|231.15|232.42|231.09|233.31|231.98|232.26|230.93|428
1740539700000|2025-02-26 03:15:00|232.46|231.13|233.44|232.11|233.56|232.23|232.33|231|337
1740540000000|2025-02-26 03:20:00|233.46|232.13|233.63|232.3|233.66|232.33|232.82|231.49|337
1740540300000|2025-02-26 03:25:00|233.52|232.19|232.71|231.38|233.8|232.47|232.19|230.86|419
1740540600000|2025-02-26 03:30:00|232.63|231.3|231.92|230.59|232.99|231.66|231.6|230.27|397
1740540900000|2025-02-26 03:35:00|231.94|230.61|231.98|230.65|232.3|230.97|231.45|230.12|374
1740541200000|2025-02-26 03:40:00|232.1|230.77|232.28|230.95|232.57|231.24|231.78|230.45|393
1740541500000|2025-02-26 03:45:00|232.25|230.92|232.71|231.38|232.93|231.6|231.45|230.12|456
1740541800000|2025-02-26 03:50:00|232.67|231.34|232.49|231.16|233.02|231.69|232.17|230.84|278
1740542100000|2025-02-26 03:55:00|232.47|231.14|231.81|230.48|232.54|231.21|231.56|230.23|330
1740542400000|2025-02-26 04:00:00|231.83|230.5|231.53|230.2|232.33|231|231.26|229.93|322
1740542700000|2025-02-26 04:05:00|231.42|230.09|232.12|230.79|232.36|231.03|231.04|229.71|597
1740543000000|2025-02-26 04:10:00|232.07|230.74|231.9|230.57|232.44|231.11|231.49|230.16|474
1740543300000|2025-02-26 04:15:00|231.77|230.44|231.73|230.4|232.1|230.77|231.36|230.03|468
1740543600000|2025-02-26 04:20:00|231.84|230.51|232.3|230.97|232.33|231|231.4|230.07|501
1740543900000|2025-02-26 04:25:00|232.17|230.84|233.27|231.94|233.3|231.97|232.17|230.84|324
1740544200000|2025-02-26 04:30:00|233.28|231.95|232.83|231.5|233.5|232.17|232.73|231.4|470
1740544500000|2025-02-26 04:35:00|232.68|231.35|233.05|231.72|233.08|231.75|232.11|230.78|416
1740544800000|2025-02-26 04:40:00|233.07|231.74|232.78|231.45|233.35|232.02|232.64|231.31|469
1740545100000|2025-02-26 04:45:00|232.77|231.44|232.56|231.23|232.87|231.54|232.17|230.84|469
1740545400000|2025-02-26 04:50:00|232.57|231.24|231.29|229.96|232.57|231.24|231.04|229.71|361
1740545700000|2025-02-26 04:55:00|231.4|230.07|230.63|229.3|231.51|230.18|230.4|229.07|353
1740546000000|2025-02-26 05:00:00|230.65|229.32|230.29|228.96|230.72|229.39|229.9|228.57|477
1740546300000|2025-02-26 05:05:00|230.28|228.95|230.93|229.6|230.96|229.63|230.17|228.84|469
1740546600000|2025-02-26 05:10:00|230.91|229.58|231.04|229.71|231.16|229.83|230.61|229.28|342
1740546900000|2025-02-26 05:15:00|231.02|229.69|230.07|228.74|231.24|229.91|230.01|228.68|515
1740547200000|2025-02-26 05:20:00|230.05|228.72|230.47|229.14|230.57|229.24|229.55|228.22|425
1740547500000|2025-02-26 05:25:00|230.54|229.21|230.25|228.92|230.77|229.44|230.24|228.91|390
1740547800000|2025-02-26 05:30:00|230.17|228.84|229.67|228.34|230.44|229.11|229.46|228.13|359
1740548100000|2025-02-26 05:35:00|229.76|228.43|229.62|228.29|230.02|228.69|229.26|227.93|298
1740548400000|2025-02-26 05:40:00|229.5|228.17|230.19|228.86|230.26|228.93|229.49|228.16|243
1740548700000|2025-02-26 05:45:00|230.17|228.84|229.37|228.04|230.25|228.92|229.25|227.92|290
1740549000000|2025-02-26 05:50:00|229.44|228.11|228.6|227.27|229.64|228.31|228.46|227.13|373
1740549300000|2025-02-26 05:55:00|228.53|227.2|228.55|227.22|229.13|227.8|228.32|226.99|343
1740549600000|2025-02-26 06:00:00|228.48|227.15|229.4|228.07|229.5|228.17|228.33|227|478
1740549900000|2025-02-26 06:05:00|229.28|227.95|229.39|228.06|229.83|228.5|229.05|227.72|257
1740550200000|2025-02-26 06:10:00|229.28|227.95|229.61|228.28|229.86|228.53|229.04|227.71|286
1740550500000|2025-02-26 06:15:00|229.63|228.3|230.72|229.39|230.79|229.46|229.54|228.21|398
1740550800000|2025-02-26 06:20:00|230.7|229.37|229.78|228.45|230.78|229.45|229.44|228.11|307
1740551100000|2025-02-26 06:25:00|229.67|228.34|229.93|228.6|230.05|228.72|229.56|228.23|248
1740551400000|2025-02-26 06:30:00|229.9|228.57|229.86|228.53|229.94|228.61|229|227.67|401
1740551700000|2025-02-26 06:35:00|229.9|228.57|229.43|228.1|230.6|229.27|229.29|227.96|331
1740552000000|2025-02-26 06:40:00|229.42|228.09|229.7|228.37|229.71|228.38|228.74|227.41|276
1740552300000|2025-02-26 06:45:00|229.61|228.28|230.45|229.12|230.55|229.22|229.59|228.26|292
1740552600000|2025-02-26 06:50:00|230.48|229.15|230.94|229.61|231.05|229.72|230.32|228.99|269
1740552900000|2025-02-26 06:55:00|230.92|229.59|230.72|229.39|231.12|229.79|230.35|229.02|249
1740553200000|2025-02-26 07:00:00|230.86|229.53|230.36|229.03|231.25|229.92|230.32|228.99|392
1740553500000|2025-02-26 07:05:00|230.26|228.93|230.13|228.8|230.45|229.12|229.87|228.54|245
1740553800000|2025-02-26 07:10:00|230.09|228.76|231.09|229.76|231.42|230.09|230.01|228.68|340
1740554100000|2025-02-26 07:15:00|231|229.67|230.69|229.36|231.19|229.86|230.25|228.92|318
1740554400000|2025-02-26 07:20:00|230.58|229.25|230.67|229.34|231.21|229.88|230.4|229.07|306
1740554700000|2025-02-26 07:25:00|230.58|229.25|230.76|229.43|230.83|229.5|230.31|228.98|316
1740555000000|2025-02-26 07:30:00|230.75|229.42|229.26|227.93|230.75|229.42|229.14|227.81|427
1740555300000|2025-02-26 07:35:00|229.24|227.91|227.68|226.35|229.31|227.98|227.67|226.34|401
1740555600000|2025-02-26 07:40:00|227.7|226.37|228.17|226.84|228.19|226.86|227.38|226.05|474
1740555900000|2025-02-26 07:45:00|228.07|226.74|228.46|227.13|228.56|227.23|227.84|226.51|388
1740556200000|2025-02-26 07:50:00|228.42|227.09|229.46|228.13|229.5|228.17|228.31|226.98|194
1740556500000|2025-02-26 07:55:00|229.45|228.12|229.38|228.05|229.78|228.45|229.12|227.79|244
1740556800000|2025-02-26 08:00:00|229.3|227.97|229.13|227.8|229.9|228.57|228.73|227.4|447
1740557100000|2025-02-26 08:05:00|229.14|227.81|227.88|226.55|229.17|227.84|227.13|225.8|545
1740557400000|2025-02-26 08:10:00|227.78|226.45|228.64|227.31|229.11|227.78|227.37|226.04|523
1740557700000|2025-02-26 08:15:00|228.56|227.23|228.63|227.3|229.21|227.88|227.92|226.59|541
1740558000000|2025-02-26 08:20:00|228.55|227.22|229.12|227.79|229.43|228.1|228.52|227.19|464
1740558300000|2025-02-26 08:25:00|229.14|227.81|229.23|227.9|229.41|228.08|228.65|227.32|398
1740558600000|2025-02-26 08:30:00|229.24|227.91|229.06|227.73|229.53|228.2|228.38|227.05|470
1740558900000|2025-02-26 08:35:00|229.04|227.71|228.58|227.25|229.55|228.22|228.58|227.25|455
1740559200000|2025-02-26 08:40:00|228.52|227.19|229.32|227.99|229.58|228.25|228.52|227.19|517
1740559500000|2025-02-26 08:45:00|229.28|227.95|229.45|228.12|229.55|228.22|228.66|227.33|416
1740559800000|2025-02-26 08:50:00|229.39|228.06|230.07|228.74|230.24|228.91|229.33|228|498
1740560100000|2025-02-26 08:55:00|230.09|228.76|229.81|228.48|230.21|228.88|229.64|228.31|321
1740560400000|2025-02-26 09:00:00|229.79|228.46|230.28|228.95|230.6|229.27|229.38|228.05|538
1740560700000|2025-02-26 09:05:00|230.22|228.89|230.46|229.13|230.52|229.19|230|228.67|427
1740561000000|2025-02-26 09:10:00|230.45|229.12|230.45|229.12|230.86|229.53|230.35|229.02|448
1740561300000|2025-02-26 09:15:00|230.49|229.16|230.8|229.47|231.48|230.15|230.49|229.16|571
1740561600000|2025-02-26 09:20:00|230.81|229.48|231.23|229.9|231.52|230.19|230.59|229.26|444
1740561900000|2025-02-26 09:25:00|231.18|229.85|230.87|229.54|231.31|229.98|230.7|229.37|319
1740562200000|2025-02-26 09:30:00|230.81|229.48|231.62|230.29|231.88|230.55|230.65|229.32|404
1740562500000|2025-02-26 09:35:00|231.55|230.22|232.73|231.4|232.8|231.47|231.38|230.05|504
1740562800000|2025-02-26 09:40:00|232.78|231.45|232.55|231.22|232.83|231.5|232.19|230.86|426
1740563100000|2025-02-26 09:45:00|232.56|231.23|231.84|230.51|232.62|231.29|231.39|230.06|371
1740563400000|2025-02-26 09:50:00|231.82|230.49|232.2|230.87|232.54|231.21|231.58|230.25|349
1740563700000|2025-02-26 09:55:00|232.32|230.99|232.73|231.4|232.92|231.59|231.72|230.39|426
1740564000000|2025-02-26 10:00:00|232.68|231.35|231.95|230.62|232.78|231.45|231.85|230.52|344
1740564300000|2025-02-26 10:05:00|231.93|230.6|231.7|230.37|231.93|230.6|231.37|230.04|396
1740564600000|2025-02-26 10:10:00|231.72|230.39|231.54|230.21|232.18|230.85|231.34|230.01|335
1740564900000|2025-02-26 10:15:00|231.62|230.29|230.66|229.33|231.66|230.33|230.58|229.25|320
1740565200000|2025-02-26 10:20:00|230.71|229.38|230.8|229.47|230.89|229.56|230.35|229.02|456
1740565500000|2025-02-26 10:25:00|230.85|229.52|231.03|229.7|231.14|229.81|230.33|229|343
1740565800000|2025-02-26 10:30:00|231.06|229.73|231.1|229.77|231.67|230.34|230.57|229.24|495
1740566100000|2025-02-26 10:35:00|231.08|229.75|231.57|230.24|231.69|230.36|230.81|229.48|483
1740566400000|2025-02-26 10:40:00|231.51|230.18|232|230.67|232.19|230.86|231.41|230.08|401
1740566700000|2025-02-26 10:45:00|231.99|230.66|231.34|230.01|232.28|230.95|231.33|230|446
1740567000000|2025-02-26 10:50:00|231.35|230.02|231.9|230.57|231.94|230.61|231.08|229.75|424
1740567300000|2025-02-26 10:55:00|231.91|230.58|232.01|230.68|232.33|231|231.77|230.44|266
1740567600000|2025-02-26 11:00:00|231.97|230.64|231.45|230.12|232.45|231.12|231.39|230.06|373
1740567900000|2025-02-26 11:05:00|231.5|230.17|231.15|229.82|231.79|230.46|231.07|229.74|228
1740568200000|2025-02-26 11:10:00|231.13|229.8|231.69|230.36|231.9|230.57|231.07|229.74|308
1740568500000|2025-02-26 11:15:00|231.68|230.35|231.91|230.58|231.91|230.58|231.15|229.82|340
1740568800000|2025-02-26 11:20:00|231.86|230.53|231.08|229.75|231.91|230.58|231.08|229.75|231
1740569100000|2025-02-26 11:25:00|231.13|229.8|230.73|229.4|231.14|229.81|230.55|229.22|368
1740569400000|2025-02-26 11:30:00|230.76|229.43|229.98|228.65|230.96|229.63|229.95|228.62|372
1740569700000|2025-02-26 11:35:00|229.99|228.66|229.2|227.87|230.07|228.74|229.16|227.83|488
1740570000000|2025-02-26 11:40:00|229.24|227.91|229.36|228.03|229.72|228.39|229.13|227.8|514
1740570300000|2025-02-26 11:45:00|229.3|227.97|229.4|228.07|229.57|228.24|228.75|227.42|570
1740570600000|2025-02-26 11:50:00|229.33|228|229.09|227.76|229.42|228.09|228.67|227.34|441
1740570900000|2025-02-26 11:55:00|229.02|227.69|228.66|227.33|229.35|228.02|228.39|227.06|425
1740571200000|2025-02-26 12:00:00|228.75|227.42|228.33|227|229.11|227.78|228|226.67|566
1740571500000|2025-02-26 12:05:00|228.34|227.01|228.76|227.43|229.02|227.69|228.04|226.71|514
1740571800000|2025-02-26 12:10:00|228.77|227.44|228.93|227.6|228.98|227.65|228.06|226.73|554
1740572100000|2025-02-26 12:15:00|228.91|227.58|228.47|227.14|228.98|227.65|228.36|227.03|624
1740572400000|2025-02-26 12:20:00|228.43|227.1|227.97|226.64|228.54|227.21|227.53|226.2|573
1740572700000|2025-02-26 12:25:00|227.93|226.6|228.24|226.91|228.46|227.13|227.6|226.27|584
1740573000000|2025-02-26 12:30:00|228.21|226.88|227.92|226.59|228.48|227.15|227.86|226.53|518
1740573300000|2025-02-26 12:35:00|227.91|226.58|228.6|227.27|228.6|227.27|227.91|226.58|442
1740573600000|2025-02-26 12:40:00|228.63|227.3|227.39|226.06|228.66|227.33|227.39|226.06|472
1740573900000|2025-02-26 12:45:00|227.52|226.19|225.79|224.46|227.53|226.2|225.68|224.35|585
1740574200000|2025-02-26 12:50:00|225.73|224.4|224.75|223.42|225.83|224.5|224.12|222.79|704
1740574500000|2025-02-26 12:55:00|224.67|223.34|225.15|223.82|225.68|224.35|224.25|222.92|670
1740574800000|2025-02-26 13:00:00|225.23|223.9|224.67|223.34|225.69|224.36|224.55|223.22|610
1740575100000|2025-02-26 13:05:00|224.59|223.26|225.13|223.8|225.22|223.89|223.88|222.55|515
1740575400000|2025-02-26 13:10:00|225.18|223.85|224.23|222.9|225.38|224.05|223.95|222.62|558
1740575700000|2025-02-26 13:15:00|224.25|222.92|224.65|223.32|224.72|223.39|223.94|222.61|567
1740576000000|2025-02-26 13:20:00|224.6|223.27|225.1|223.77|225.49|224.16|224.09|222.76|550
1740576300000|2025-02-26 13:25:00|225|223.67|224.91|223.58|225.31|223.98|224.31|222.98|552
1740576600000|2025-02-26 13:30:00|224.89|223.56|224.79|223.46|225.26|223.93|224.48|223.15|485
1740576900000|2025-02-26 13:35:00|224.83|223.5|225.08|223.75|225.55|224.22|224.75|223.42|603
1740577200000|2025-02-26 13:40:00|225.06|223.73|225.58|224.25|225.62|224.29|224.67|223.34|592
1740577500000|2025-02-26 13:45:00|225.48|224.15|225.23|223.9|225.8|224.47|224.61|223.28|581
1740577800000|2025-02-26 13:50:00|225.33|224|224.9|223.57|225.33|224|224.69|223.36|425
1740578100000|2025-02-26 13:55:00|224.88|223.55|223.43|222.1|224.94|223.61|223.12|221.79|643
1740578400000|2025-02-26 14:00:00|223.34|222.01|221.82|220.49|223.51|222.18|221.06|219.73|721
1740578700000|2025-02-26 14:05:00|221.79|220.46|221.88|220.55|222.27|220.94|220.91|219.58|680
1740579000000|2025-02-26 14:10:00|221.92|220.59|222.29|220.96|222.66|221.33|221.61|220.28|664
1740579300000|2025-02-26 14:15:00|222.31|220.98|221.75|220.42|223.04|221.71|221.52|220.19|538
1740579600000|2025-02-26 14:20:00|221.74|220.41|220.9|219.57|221.94|220.61|220.67|219.34|528
1740579900000|2025-02-26 14:25:00|220.99|219.66|221.09|219.76|221.46|220.13|220.11|218.78|590
1740580200000|2025-02-26 14:30:00|221.13|219.8|221.58|220.25|223.02|221.69|220.33|219|656
1740580500000|2025-02-26 14:35:00|221.65|220.32|223.18|221.85|223.73|222.4|221.04|219.71|539
1740580800000|2025-02-26 14:40:00|223.24|221.91|223.93|222.6|224.51|223.18|223.04|221.71|546
1740581100000|2025-02-26 14:45:00|223.87|222.54|226.09|224.76|226.5|225.17|223.37|222.04|681
1740581400000|2025-02-26 14:50:00|226.14|224.81|226.95|225.62|227.07|225.74|225.26|223.93|674
1740581700000|2025-02-26 14:55:00|227.06|225.73|226.61|225.28|227.14|225.81|225.67|224.34|470
1740582000000|2025-02-26 15:00:00|226.53|225.2|227.51|226.18|228.58|227.25|226.46|225.13|571
1740582300000|2025-02-26 15:05:00|227.52|226.19|228.82|227.49|229.22|227.89|226.87|225.54|657
1740582600000|2025-02-26 15:10:00|228.84|227.51|230.07|228.74|231.05|229.72|228.42|227.09|652
1740582900000|2025-02-26 15:15:00|230|228.67|229.93|228.6|230.56|229.23|229.21|227.88|638
1740583200000|2025-02-26 15:20:00|230.01|228.68|228.89|227.56|230.01|228.68|228.44|227.11|571
1740583500000|2025-02-26 15:25:00|228.84|227.51|228.1|226.77|229.27|227.94|227.84|226.51|497
1740583800000|2025-02-26 15:30:00|228.07|226.74|229.52|228.19|229.67|228.34|227.89|226.56|502
1740584100000|2025-02-26 15:35:00|229.43|228.1|228.99|227.66|229.9|228.57|228.75|227.42|472
1740584400000|2025-02-26 15:40:00|229.02|227.69|228.59|227.26|229.14|227.81|228.45|227.12|455
1740584700000|2025-02-26 15:45:00|228.58|227.25|229.06|227.73|229.51|228.18|228.1|226.77|442
1740585000000|2025-02-26 15:50:00|228.96|227.63|228.51|227.18|229.07|227.74|228.08|226.75|382
1740585300000|2025-02-26 15:55:00|228.27|226.94|228.06|226.73|228.46|227.13|227.57|226.24|384
1740585600000|2025-02-26 16:00:00|228.16|226.83|227.66|226.33|228.93|227.6|227.54|226.21|438
1740585900000|2025-02-26 16:05:00|227.7|226.37|226.74|225.41|228.23|226.9|226.67|225.34|517
1740586200000|2025-02-26 16:10:00|226.8|225.47|226.01|224.68|226.88|225.55|225.7|224.37|539
1740586500000|2025-02-26 16:15:00|226|224.67|224.62|223.29|226.09|224.76|223.53|222.2|603
1740586800000|2025-02-26 16:20:00|224.63|223.3|225.47|224.14|225.7|224.37|224.47|223.14|579
1740587100000|2025-02-26 16:25:00|225.46|224.13|226.1|224.77|226.52|225.19|225.45|224.12|590
1740587400000|2025-02-26 16:30:00|226.19|224.86|227.05|225.72|227.87|226.54|225.68|224.35|600
1740587700000|2025-02-26 16:35:00|227.27|225.94|227.45|226.12|228|226.67|226.94|225.61|636
1740588000000|2025-02-26 16:40:00|227.34|226.01|227.58|226.25|228.55|227.22|227.31|225.98|501
1740588300000|2025-02-26 16:45:00|227.54|226.21|226.56|225.23|227.68|226.35|225.89|224.56|475
1740588600000|2025-02-26 16:50:00|226.64|225.31|226.65|225.32|227.02|225.69|225.63|224.3|554
1740588900000|2025-02-26 16:55:00|226.62|225.29|226.42|225.09|227.14|225.81|226.13|224.8|388
1740589200000|2025-02-26 17:00:00|226.31|224.98|226.81|225.48|227.42|226.09|225.92|224.59|534
1740589500000|2025-02-26 17:05:00|226.82|225.49|226.9|225.57|227.44|226.11|226.48|225.15|475
1740589800000|2025-02-26 17:10:00|226.8|225.47|227.11|225.78|227.62|226.29|226.73|225.4|519
1740590100000|2025-02-26 17:15:00|226.98|225.65|225.31|223.98|227.35|226.02|225.02|223.69|493
1740590400000|2025-02-26 17:20:00|225.39|224.06|225.63|224.3|225.79|224.46|224.37|223.04|637
1740590700000|2025-02-26 17:25:00|225.75|224.42|225.41|224.08|225.91|224.58|224.62|223.29|476
1740591000000|2025-02-26 17:30:00|225.31|223.98|223.16|221.83|225.88|224.55|223.05|221.72|528
1740591300000|2025-02-26 17:35:00|223.09|221.76|222.57|221.24|223.89|222.56|222.57|221.24|535
1740591600000|2025-02-26 17:40:00|222.63|221.3|223.34|222.01|223.44|222.11|222.17|220.84|579
1740591900000|2025-02-26 17:45:00|223.48|222.15|222.91|221.58|223.89|222.56|222.48|221.15|635
1740592200000|2025-02-26 17:50:00|222.7|221.37|221.63|220.3|223.28|221.95|221.17|219.84|599
1740592500000|2025-02-26 17:55:00|221.76|220.43|222.05|220.72|222.05|220.72|220.85|219.52|501
1740592800000|2025-02-26 18:00:00|221.94|220.61|222.4|221.07|223.38|222.05|221.49|220.16|558
1740593100000|2025-02-26 18:05:00|222.29|220.96|222.53|221.2|223.32|221.99|222.11|220.78|556
1740593400000|2025-02-26 18:10:00|222.42|221.09|222.4|221.07|223.21|221.88|222.04|220.71|535
1740593700000|2025-02-26 18:15:00|222.31|220.98|220.91|219.58|222.41|221.08|220.52|219.19|473
1740594000000|2025-02-26 18:20:00|220.83|219.5|221.51|220.18|221.83|220.5|220.83|219.5|520
1740594300000|2025-02-26 18:25:00|221.5|220.17|219.49|218.16|221.67|220.34|219.34|218.01|585
1740594600000|2025-02-26 18:30:00|219.44|218.11|220.33|219|221.15|219.82|219.44|218.11|861
1740594900000|2025-02-26 18:35:00|220.27|218.94|217.73|216.4|220.5|219.17|216.95|215.62|832
1740595200000|2025-02-26 18:40:00|217.61|216.28|220.38|219.05|220.93|219.6|217.37|216.04|832
1740595500000|2025-02-26 18:45:00|220.51|219.18|219.38|218.05|221.43|220.1|219.26|217.93|765
1740595800000|2025-02-26 18:50:00|219.44|218.11|216.46|215.13|219.65|218.32|216.13|214.8|729
1740596100000|2025-02-26 18:55:00|216.47|215.14|217.21|215.88|217.43|216.1|215.67|214.34|839
1740596400000|2025-02-26 19:00:00|217.35|216.02|217.76|216.43|218.7|217.37|216.51|215.18|723
1740596700000|2025-02-26 19:05:00|217.82|216.49|217.19|215.86|217.89|216.56|216.64|215.31|712
1740597000000|2025-02-26 19:10:00|217.51|216.18|218.9|217.57|219.47|218.14|217.26|215.93|737
1740597300000|2025-02-26 19:15:00|219.03|217.7|220.24|218.91|220.45|219.12|218.81|217.48|795
1740597600000|2025-02-26 19:20:00|220.2|218.87|218.02|216.69|220.2|218.87|217.96|216.63|677
1740597900000|2025-02-26 19:25:00|218.01|216.68|217.11|215.78|218.01|216.68|216.41|215.08|745
1740598200000|2025-02-26 19:30:00|217.03|215.7|217.9|216.57|218.4|217.07|216.49|215.16|807
1740598500000|2025-02-26 19:35:00|217.87|216.54|218.11|216.78|218.5|217.17|216.58|215.25|820
1740598800000|2025-02-26 19:40:00|218.1|216.77|218.5|217.17|219.1|217.77|217.67|216.34|758
1740599100000|2025-02-26 19:45:00|218.51|217.18|218.14|216.81|219.2|217.87|217.75|216.42|660
1740599400000|2025-02-26 19:50:00|218.03|216.7|219.39|218.06|219.64|218.31|217.9|216.57|553
1740599700000|2025-02-26 19:55:00|219.72|218.39|218.65|217.32|219.83|218.5|218.54|217.21|452
1740600000000|2025-02-26 20:00:00|218.77|217.44|220.26|218.93|220.26|218.93|217.85|216.52|544
1740600300000|2025-02-26 20:05:00|220.33|219|220.21|218.88|220.85|219.52|219.56|218.23|584
1740600600000|2025-02-26 20:10:00|220.25|218.92|218.06|216.73|220.35|219.02|217.54|216.21|581
1740600900000|2025-02-26 20:15:00|218.19|216.86|216.38|215.05|219.2|217.87|216.35|215.02|826
1740601200000|2025-02-26 20:20:00|216.36|215.03|217.36|216.03|218.45|217.12|215.9|214.57|787
1740601500000|2025-02-26 20:25:00|217.44|216.11|219.81|218.48|221.26|219.93|217.3|215.97|773
1740601800000|2025-02-26 20:30:00|219.82|218.49|220.07|218.74|220.73|219.4|218.77|217.44|565
1740602100000|2025-02-26 20:35:00|220.04|218.71|221.31|219.98|221.62|220.29|218.91|217.58|586
1740602400000|2025-02-26 20:40:00|221.13|219.8|221.73|220.4|221.91|220.58|220.43|219.1|545
1740602700000|2025-02-26 20:45:00|221.77|220.44|222.58|221.25|223.33|222|221.47|220.14|533
1740603000000|2025-02-26 20:50:00|222.45|221.12|222.73|221.4|223|221.67|221.9|220.57|396
1740603300000|2025-02-26 20:55:00|222.75|221.42|222.38|221.05|223.33|222|221.56|220.23|354
1740603600000|2025-02-26 21:00:00|222.26|220.93|221.51|220.18|222.46|221.13|220.37|219.04|415
1740603900000|2025-02-26 21:05:00|221.45|220.12|222.01|220.68|222.77|221.44|220.92|219.59|358
1740604200000|2025-02-26 21:10:00|221.89|220.56|221.55|220.22|222.13|220.8|221.3|219.97|330
1740604500000|2025-02-26 21:15:00|221.45|220.12|220.36|219.03|222.04|220.71|220.18|218.85|381
1740604800000|2025-02-26 21:20:00|220.18|218.85|222.57|221.24|223.59|222.26|219.92|218.59|681
1740605100000|2025-02-26 21:25:00|222.47|221.14|221.21|219.88|222.78|221.45|220.5|219.17|565
1740605400000|2025-02-26 21:30:00|221.28|219.95|220.21|218.88|221.39|220.06|219.67|218.34|443
1740605700000|2025-02-26 21:35:00|220.23|218.9|220.58|219.25|221.03|219.7|219.86|218.53|394
1740606000000|2025-02-26 21:40:00|220.6|219.27|219.74|218.41|221.22|219.89|219.54|218.21|369
1740606300000|2025-02-26 21:45:00|219.59|218.26|219.53|218.2|220.25|218.92|218.61|217.28|444
1740606600000|2025-02-26 21:50:00|219.46|218.13|220.32|218.99|220.99|219.66|219.08|217.75|327
1740606900000|2025-02-26 21:55:00|220.48|219.15|221.93|220.6|221.93|220.6|220.17|218.84|374
1740607200000|2025-02-26 22:00:00|222.06|220.73|224.8|223.47|225.13|223.8|221.91|220.58|834
1740607500000|2025-02-26 22:05:00|224.78|223.45|224.77|223.44|225.34|224.01|223.53|222.2|814
1740607800000|2025-02-26 22:10:00|224.8|223.47|222.89|221.56|224.87|223.54|222.59|221.26|702
1740608100000|2025-02-26 22:15:00|222.9|221.57|222.98|221.65|223.57|222.24|222.29|220.96|785
1740608400000|2025-02-26 22:20:00|222.97|221.64|222.54|221.21|223.48|222.15|221.98|220.65|480
1740608700000|2025-02-26 22:25:00|222.53|221.2|221.32|219.99|222.69|221.36|221.32|219.99|495
1740609000000|2025-02-26 22:30:00|221.33|220|221.61|220.28|222.07|220.74|220.98|219.65|520
1740609300000|2025-02-26 22:35:00|221.59|220.26|222.16|220.83|222.24|220.91|221.2|219.87|496
1740609600000|2025-02-26 22:40:00|222.13|220.8|222.42|221.09|222.91|221.58|222.01|220.68|319
1740609900000|2025-02-26 22:45:00|222.43|221.1|223.5|222.17|223.53|222.2|222.42|221.09|227
1740610200000|2025-02-26 22:50:00|223.49|222.16|223.31|221.98|223.53|222.2|222.99|221.66|213
1740610500000|2025-02-26 22:55:00|223.3|221.97|222.13|220.8|223.31|221.98|221.52|220.19|385
1740610800000|2025-02-26 23:00:00|222.1|220.77|223.22|221.89|223.38|222.05|221.78|220.45|419
1740611100000|2025-02-26 23:05:00|223.21|221.88|222.17|220.84|223.3|221.97|221.98|220.65|308
1740611400000|2025-02-26 23:10:00|222.06|220.73|221.28|219.95|222.31|220.98|221.22|219.89|224
1740611700000|2025-02-26 23:15:00|221.14|219.81|221.41|220.08|221.75|220.42|221.01|219.68|289
1740612000000|2025-02-26 23:20:00|221.44|220.11|220.66|219.33|221.46|220.13|220.21|218.88|353
1740612300000|2025-02-26 23:25:00|220.72|219.39|220.97|219.64|221.07|219.74|220.5|219.17|193
1740612600000|2025-02-26 23:30:00|220.96|219.63|219.87|218.54|221.05|219.72|219.87|218.54|303
1740612900000|2025-02-26 23:35:00|220.24|218.91|219.7|218.37|220.59|219.26|219.59|218.26|343
1740613200000|2025-02-26 23:40:00|219.83|218.5|219.79|218.46|220.46|219.13|219.51|218.18|213
1740613500000|2025-02-26 23:45:00|219.77|218.44|219.38|218.05|220.18|218.85|219.12|217.79|287
1740613800000|2025-02-26 23:50:00|219.55|218.22|219.74|218.41|220.33|219|219.38|218.05|296
1740614100000|2025-02-26 23:55:00|219.63|218.3|220.49|219.16|220.77|219.44|219.61|218.28|251
1740614400000|2025-02-27 00:00:00|220.51|219.18|220.53|219.2|221.49|220.16|219.75|218.42|430
1740614700000|2025-02-27 00:05:00|220.54|219.21|221.21|219.88|221.77|220.44|220.24|218.91|421
1740615000000|2025-02-27 00:10:00|221.24|219.91|220.47|219.14|221.64|220.31|220.28|218.95|404
1740615300000|2025-02-27 00:15:00|220.53|219.2|221.09|219.76|221.52|220.19|220.27|218.94|382
1740615600000|2025-02-27 00:20:00|221.12|219.79|219.46|218.13|221.42|220.09|219.34|218.01|416
1740615900000|2025-02-27 00:25:00|219.35|218.02|219.28|217.95|219.49|218.16|218.28|216.95|561
1740616200000|2025-02-27 00:30:00|219.29|217.96|217.59|216.26|219.65|218.32|217.07|215.74|564
1740616500000|2025-02-27 00:35:00|217.56|216.23|218.12|216.79|218.58|217.25|217.05|215.72|488
1740616800000|2025-02-27 00:40:00|218.02|216.69|219.08|217.75|219.38|218.05|217.79|216.46|507
1740617100000|2025-02-27 00:45:00|219.2|217.87|220.6|219.27|221.11|219.78|218.72|217.39|476
1740617400000|2025-02-27 00:50:00|220.8|219.47|219.21|217.88|220.88|219.55|218.86|217.53|473
1740617700000|2025-02-27 00:55:00|219.18|217.85|218.96|217.63|219.75|218.42|218.86|217.53|339
1740618000000|2025-02-27 01:00:00|218.82|217.49|218.12|216.79|219.1|217.77|217.8|216.47|484
1740618300000|2025-02-27 01:05:00|218.16|216.83|217.53|216.2|218.16|216.83|216.51|215.18|499
1740618600000|2025-02-27 01:10:00|217.6|216.27|219.06|217.73|219.51|218.18|217.1|215.77|437
1740618900000|2025-02-27 01:15:00|218.93|217.6|218.37|217.04|220.21|218.88|218.16|216.83|436
1740619200000|2025-02-27 01:20:00|218.36|217.03|220.34|219.01|221.25|219.92|217.99|216.66|533
1740619500000|2025-02-27 01:25:00|220.22|218.89|221.01|219.68|222.24|220.91|220.22|218.89|647
1740619800000|2025-02-27 01:30:00|221.2|219.87|220.47|219.14|221.75|220.42|220.13|218.8|535
1740620100000|2025-02-27 01:35:00|220.38|219.05|219.75|218.42|221.04|219.71|219.25|217.92|468
1740620400000|2025-02-27 01:40:00|219.76|218.43|219.53|218.2|220.6|219.27|219.29|217.96|478
1740620700000|2025-02-27 01:45:00|219.5|218.17|219.91|218.58|220.32|218.99|219.05|217.72|498
1740621000000|2025-02-27 01:50:00|219.87|218.54|221.29|219.96|221.29|219.96|219.76|218.43|450
1740621300000|2025-02-27 01:55:00|221.15|219.82|220.37|219.04|221.39|220.06|220.09|218.76|344
1740621600000|2025-02-27 02:00:00|220.24|218.91|220.52|219.19|221.09|219.76|219.37|218.04|466
1740621900000|2025-02-27 02:05:00|220.68|219.35|220.12|218.79|220.76|219.43|219.57|218.24|521
1740622200000|2025-02-27 02:10:00|220.1|218.77|220.5|219.17|221.11|219.78|219.96|218.63|476
1740622500000|2025-02-27 02:15:00|220.54|219.21|221.34|220.01|221.62|220.29|220.24|218.91|500
1740622800000|2025-02-27 02:20:00|221.2|219.87|221.43|220.1|221.88|220.55|220.86|219.53|401
1740623100000|2025-02-27 02:25:00|221.36|220.03|221.14|219.81|222.52|221.19|220.92|219.59|426
1740623400000|2025-02-27 02:30:00|221.15|219.82|220.19|218.86|221.3|219.97|220.05|218.72|379
1740623700000|2025-02-27 02:35:00|220.2|218.87|218.96|217.63|220.42|219.09|218.67|217.34|387
1740624000000|2025-02-27 02:40:00|219|217.67|219.07|217.74|219.62|218.29|218.67|217.34|332
1740624300000|2025-02-27 02:45:00|219.17|217.84|218.88|217.55|219.74|218.41|218.47|217.14|421
1740624600000|2025-02-27 02:50:00|218.91|217.58|218.42|217.09|218.95|217.62|217.81|216.48|361
1740624900000|2025-02-27 02:55:00|218.31|216.98|218.79|217.46|219.08|217.75|217.96|216.63|348
1740625200000|2025-02-27 03:00:00|218.72|217.39|219.11|217.78|219.51|218.18|217.97|216.64|490
1740625500000|2025-02-27 03:05:00|219.03|217.7|218.96|217.63|219.54|218.21|218.61|217.28|405
1740625800000|2025-02-27 03:10:00|219|217.67|218.93|217.6|219.94|218.61|218.85|217.52|400
1740626100000|2025-02-27 03:15:00|218.99|217.66|219.55|218.22|220.12|218.79|218.76|217.43|383
1740626400000|2025-02-27 03:20:00|219.57|218.24|219.94|218.61|220.33|219|219.53|218.2|297
1740626700000|2025-02-27 03:25:00|219.85|218.52|219.35|218.02|220.1|218.77|218.67|217.34|346
1740627000000|2025-02-27 03:30:00|219.22|217.89|220.08|218.75|220.3|218.97|218.98|217.65|365
1740627300000|2025-02-27 03:35:00|220.04|218.71|220.36|219.03|220.94|219.61|219.95|218.62|397
1740627600000|2025-02-27 03:40:00|220.29|218.96|219.72|218.39|220.79|219.46|219.62|218.29|433
1740627900000|2025-02-27 03:45:00|219.6|218.27|220.68|219.35|220.77|219.44|219.53|218.2|370
1740628200000|2025-02-27 03:50:00|220.7|219.37|221.22|219.89|221.35|220.02|220.37|219.04|303
1740628500000|2025-02-27 03:55:00|221.08|219.75|220.92|219.59|221.58|220.25|220.82|219.49|303
1740628800000|2025-02-27 04:00:00|220.83|219.5|221.38|220.05|221.38|220.05|220.23|218.9|455
1740629100000|2025-02-27 04:05:00|221.39|220.06|220.59|219.26|222.02|220.69|220.51|219.18|358
1740629400000|2025-02-27 04:10:00|220.5|219.17|219.58|218.25|220.59|219.26|219.57|218.24|375
1740629700000|2025-02-27 04:15:00|219.57|218.24|218.86|217.53|220.34|219.01|218.59|217.26|404
1740630000000|2025-02-27 04:20:00|218.84|217.51|219.02|217.69|219.29|217.96|218.4|217.07|416
1740630300000|2025-02-27 04:25:00|218.91|217.58|219.07|217.74|219.27|217.94|218.32|216.99|304
1740630600000|2025-02-27 04:30:00|218.97|217.64|218.91|217.58|219.11|217.78|218.47|217.14|359
1740630900000|2025-02-27 04:35:00|218.79|217.46|218.55|217.22|218.88|217.55|217.81|216.48|377
1740631200000|2025-02-27 04:40:00|218.53|217.2|218.86|217.53|218.96|217.63|218.21|216.88|283
1740631500000|2025-02-27 04:45:00|218.76|217.43|219.17|217.84|219.18|217.85|218.26|216.93|381
1740631800000|2025-02-27 04:50:00|219.08|217.75|219.35|218.02|219.85|218.52|218.87|217.54|303
1740632100000|2025-02-27 04:55:00|219.46|218.13|219.04|217.71|219.77|218.44|218.88|217.55|350
1740632400000|2025-02-27 05:00:00|219.03|217.7|219.52|218.19|219.69|218.36|218.9|217.57|342
1740632700000|2025-02-27 05:05:00|219.44|218.11|220.35|219.02|220.72|219.39|219.44|218.11|374
1740633000000|2025-02-27 05:10:00|220.38|219.05|220.76|219.43|220.92|219.59|220.1|218.77|308
1740633300000|2025-02-27 05:15:00|220.74|219.41|220.49|219.16|221.21|219.88|220.42|219.09|281
1740633600000|2025-02-27 05:20:00|220.48|219.15|220.34|219.01|220.59|219.26|219.95|218.62|333
1740633900000|2025-02-27 05:25:00|220.26|218.93|219.88|218.55|220.58|219.25|219.78|218.45|265
1740634200000|2025-02-27 05:30:00|219.83|218.5|220.56|219.23|220.64|219.31|219.78|218.45|272
1740634500000|2025-02-27 05:35:00|220.6|219.27|221.74|220.41|221.91|220.58|220.39|219.06|264
1740634800000|2025-02-27 05:40:00|221.67|220.34|221.37|220.04|222.08|220.75|221.37|220.04|302
1740635100000|2025-02-27 05:45:00|221.45|220.12|221.76|220.43|222.12|220.79|221.37|220.04|322
1740635400000|2025-02-27 05:50:00|221.82|220.49|222.07|220.74|222.3|220.97|221.66|220.33|405
1740635700000|2025-02-27 05:55:00|222.09|220.76|222.31|220.98|222.48|221.15|221.81|220.48|242
1740636000000|2025-02-27 06:00:00|222.19|220.86|222.21|220.88|222.71|221.38|221.92|220.59|334
1740636300000|2025-02-27 06:05:00|222.24|220.91|221.19|219.86|222.53|221.2|221.18|219.85|323
1740636600000|2025-02-27 06:10:00|221.36|220.03|221.64|220.31|221.99|220.66|221.34|220.01|332
1740636900000|2025-02-27 06:15:00|221.73|220.4|221.19|219.86|222.16|220.83|220.74|219.41|302
1740637200000|2025-02-27 06:20:00|221.09|219.76|222.14|220.81|222.45|221.12|221.09|219.76|258
1740637500000|2025-02-27 06:25:00|222.19|220.86|222.57|221.24|222.76|221.43|221.84|220.51|296
1740637800000|2025-02-27 06:30:00|222.59|221.26|222.79|221.46|223.02|221.69|222.22|220.89|397
1740638100000|2025-02-27 06:35:00|222.7|221.37|223.88|222.55|223.98|222.65|222.63|221.3|541
1740638400000|2025-02-27 06:40:00|223.78|222.45|223.38|222.05|224.61|223.28|223.24|221.91|573
1740638700000|2025-02-27 06:45:00|223.28|221.95|223.17|221.84|223.74|222.41|222.85|221.52|460
1740639000000|2025-02-27 06:50:00|223.1|221.77|223.11|221.78|223.66|222.33|222.98|221.65|293
1740639300000|2025-02-27 06:55:00|223.09|221.76|223.15|221.82|223.16|221.83|222.57|221.24|221
1740639600000|2025-02-27 07:00:00|223.07|221.74|223.23|221.9|223.52|222.19|222.54|221.21|337
1740639900000|2025-02-27 07:05:00|223.22|221.89|223.2|221.87|223.75|222.42|222.99|221.66|377
1740640200000|2025-02-27 07:10:00|223.21|221.88|222.61|221.28|223.52|222.19|222.61|221.28|349
1740640500000|2025-02-27 07:15:00|222.74|221.41|223.58|222.25|223.58|222.25|222.69|221.36|291
1740640800000|2025-02-27 07:20:00|223.56|222.23|223.39|222.06|224.1|222.77|223.26|221.93|233
1740641100000|2025-02-27 07:25:00|223.38|222.05|223.63|222.3|223.77|222.44|222.84|221.51|327
1740641400000|2025-02-27 07:30:00|223.62|222.29|223.13|221.8|223.82|222.49|222.93|221.6|298
1740641700000|2025-02-27 07:35:00|223.12|221.79|224.04|222.71|224.61|223.28|223.12|221.79|375
1740642000000|2025-02-27 07:40:00|224.02|222.69|223.69|222.36|224.45|223.12|223.54|222.21|346
1740642300000|2025-02-27 07:45:00|223.62|222.29|223.53|222.2|224.06|222.73|223.5|222.17|319
1740642600000|2025-02-27 07:50:00|223.61|222.28|223.84|222.51|224.22|222.89|223.52|222.19|282
1740642900000|2025-02-27 07:55:00|223.79|222.46|222.95|221.62|223.87|222.54|222.9|221.57|347
1740643200000|2025-02-27 08:00:00|222.97|221.64|222.6|221.27|223.16|221.83|222.42|221.09|462
1740643500000|2025-02-27 08:05:00|222.53|221.2|222.33|221|223.01|221.68|222.29|220.96|458
1740643800000|2025-02-27 08:10:00|222.29|220.96|222.01|220.68|222.57|221.24|222.01|220.68|315
1740644100000|2025-02-27 08:15:00|222.1|220.77|221.67|220.34|222.46|221.13|221.58|220.25|337
1740644400000|2025-02-27 08:20:00|221.66|220.33|221.52|220.19|222.16|220.83|221.28|219.95|329
1740644700000|2025-02-27 08:25:00|221.51|220.18|221.15|219.82|221.52|220.19|220.86|219.53|403
1740645000000|2025-02-27 08:30:00|221.1|219.77|221.48|220.15|221.61|220.28|220.84|219.51|471
1740645300000|2025-02-27 08:35:00|221.47|220.14|221.64|220.31|221.95|220.62|221.33|220|381
1740645600000|2025-02-27 08:40:00|221.59|220.26|221.85|220.52|222.08|220.75|221.46|220.13|448
1740645900000|2025-02-27 08:45:00|221.77|220.44|221.3|219.97|222.05|220.72|221.18|219.85|405
1740646200000|2025-02-27 08:50:00|221.29|219.96|221.42|220.09|221.68|220.35|220.98|219.65|268
1740646500000|2025-02-27 08:55:00|221.46|220.13|221.56|220.23|221.62|220.29|221.14|219.81|224
1740646800000|2025-02-27 09:00:00|221.55|220.22|222.66|221.33|222.94|221.61|221.44|220.11|338
1740647100000|2025-02-27 09:05:00|222.59|221.26|223.02|221.69|223.31|221.98|222.54|221.21|335
1740647400000|2025-02-27 09:10:00|223.01|221.68|222.83|221.5|223.31|221.98|222.45|221.12|300
1740647700000|2025-02-27 09:15:00|222.82|221.49|222.4|221.07|222.87|221.54|222.12|220.79|215
1740648000000|2025-02-27 09:20:00|222.38|221.05|222.48|221.15|222.57|221.24|221.83|220.5|305
1740648300000|2025-02-27 09:25:00|222.49|221.16|223.89|222.56|223.9|222.57|222.4|221.07|325
1740648600000|2025-02-27 09:30:00|223.82|222.49|223.75|222.42|224.36|223.03|223.68|222.35|416
1740648900000|2025-02-27 09:35:00|223.69|222.36|223.63|222.3|223.98|222.65|223.45|222.12|322
1740649200000|2025-02-27 09:40:00|223.68|222.35|223.58|222.25|223.98|222.65|223.46|222.13|275
1740649500000|2025-02-27 09:45:00|223.55|222.22|223.44|222.11|223.66|222.33|222.97|221.64|316
1740649800000|2025-02-27 09:50:00|223.45|222.12|223.3|221.97|223.72|222.39|223.2|221.87|272
1740650100000|2025-02-27 09:55:00|223.4|222.07|223.29|221.96|223.41|222.08|222.93|221.6|163
1740650400000|2025-02-27 10:00:00|223.34|222.01|223.63|222.3|223.63|222.3|222.73|221.4|333
1740650700000|2025-02-27 10:05:00|223.66|222.33|224.4|223.07|224.95|223.62|223.58|222.25|420
1740651000000|2025-02-27 10:10:00|224.47|223.14|224.19|222.86|224.69|223.36|224.03|222.7|234
1740651300000|2025-02-27 10:15:00|224.18|222.85|224.54|223.21|224.67|223.34|223.89|222.56|383
1740651600000|2025-02-27 10:20:00|224.59|223.26|224.34|223.01|224.62|223.29|224.15|222.82|328
1740651900000|2025-02-27 10:25:00|224.36|223.03|224.79|223.46|224.93|223.6|224.21|222.88|280
1740652200000|2025-02-27 10:30:00|224.71|223.38|224.66|223.33|224.77|223.44|224.17|222.84|338
1740652500000|2025-02-27 10:35:00|224.63|223.3|224.89|223.56|225.36|224.03|224.53|223.2|331
1740652800000|2025-02-27 10:40:00|224.88|223.55|225.23|223.9|225.51|224.18|224.86|223.53|421
1740653100000|2025-02-27 10:45:00|225.25|223.92|224.69|223.36|225.32|223.99|224.6|223.27|418
1740653400000|2025-02-27 10:50:00|224.68|223.35|225.44|224.11|225.64|224.31|224.65|223.32|281
1740653700000|2025-02-27 10:55:00|225.36|224.03|226.31|224.98|226.34|225.01|225.26|223.93|334
1740654000000|2025-02-27 11:00:00|226.32|224.99|225.47|224.14|226.42|225.09|225.37|224.04|415
1740654300000|2025-02-27 11:05:00|225.49|224.16|225.36|224.03|226.32|224.99|225.31|223.98|333
1740654600000|2025-02-27 11:10:00|225.29|223.96|225.47|224.14|225.64|224.31|224.92|223.59|348
1740654900000|2025-02-27 11:15:00|225.43|224.1|225.86|224.53|225.99|224.66|224.86|223.53|274
1740655200000|2025-02-27 11:20:00|225.84|224.51|225.57|224.24|225.91|224.58|225.23|223.9|294
1740655500000|2025-02-27 11:25:00|225.51|224.18|224.96|223.63|225.75|224.42|224.74|223.41|372
1740655800000|2025-02-27 11:30:00|224.93|223.6|224.6|223.27|225.19|223.86|224.4|223.07|309
1740656100000|2025-02-27 11:35:00|224.53|223.2|224.52|223.19|224.94|223.61|224.22|222.89|321
1740656400000|2025-02-27 11:40:00|224.51|223.18|224|222.67|224.56|223.23|223.82|222.49|322
1740656700000|2025-02-27 11:45:00|224.02|222.69|224.13|222.8|224.66|223.33|223.96|222.63|358
1740657000000|2025-02-27 11:50:00|224.11|222.78|224.37|223.04|224.57|223.24|223.91|222.58|262
1740657300000|2025-02-27 11:55:00|224.46|223.13|224.59|223.26|224.95|223.62|224.36|223.03|238
1740657600000|2025-02-27 12:00:00|224.53|223.2|224.72|223.39|225.25|223.92|224.34|223.01|351
1740657900000|2025-02-27 12:05:00|224.67|223.34|224.03|222.7|224.88|223.55|223.49|222.16|446
1740658200000|2025-02-27 12:10:00|224.06|222.73|223.53|222.2|224.15|222.82|223.39|222.06|348
1740658500000|2025-02-27 12:15:00|223.57|222.24|223.46|222.13|223.79|222.46|222.92|221.59|355
1740658800000|2025-02-27 12:20:00|223.4|222.07|224.05|222.72|224.05|222.72|223.22|221.89|255
1740659100000|2025-02-27 12:25:00|224.04|222.71|224.25|222.92|224.25|222.92|223.81|222.48|192
1740659400000|2025-02-27 12:30:00|224.21|222.88|224.42|223.09|224.74|223.41|223.95|222.62|353
1740659700000|2025-02-27 12:35:00|224.48|223.15|224.58|223.25|224.84|223.51|224.32|222.99|328
1740660000000|2025-02-27 12:40:00|224.53|223.2|225.16|223.83|225.2|223.87|224.45|223.12|311
1740660300000|2025-02-27 12:45:00|225.12|223.79|224.96|223.63|225.19|223.86|224.53|223.2|464
1740660600000|2025-02-27 12:50:00|224.87|223.54|224.14|222.81|225.03|223.7|224.11|222.78|428
1740660900000|2025-02-27 12:55:00|224.13|222.8|223.71|222.38|224.2|222.87|223.49|222.16|333
1740661200000|2025-02-27 13:00:00|223.7|222.37|223.75|222.42|224.05|222.72|223.51|222.18|345
1740661500000|2025-02-27 13:05:00|223.76|222.43|224.01|222.68|224.03|222.7|223.31|221.98|335
1740661800000|2025-02-27 13:10:00|224.04|222.71|224.17|222.84|224.29|222.96|223.89|222.56|356
1740662100000|2025-02-27 13:15:00|224.1|222.77|223.92|222.59|224.66|223.33|223.86|222.53|231
1740662400000|2025-02-27 13:20:00|223.93|222.6|223.29|221.96|224.03|222.7|222.94|221.61|478
1740662700000|2025-02-27 13:25:00|223.27|221.94|223.83|222.5|224.19|222.86|223.14|221.81|312
1740663000000|2025-02-27 13:30:00|223.86|222.53|222.19|220.86|224.69|223.36|221.82|220.49|815
1740663300000|2025-02-27 13:35:00|222.11|220.78|224.12|222.79|224.42|223.09|221.78|220.45|567
1740663600000|2025-02-27 13:40:00|224.18|222.85|224.23|222.9|224.4|223.07|223.46|222.13|578
1740663900000|2025-02-27 13:45:00|224.24|222.91|223.04|221.71|225.32|223.99|222.78|221.45|627
1740664200000|2025-02-27 13:50:00|223.08|221.75|222.64|221.31|223.09|221.76|221.84|220.51|677
1740664500000|2025-02-27 13:55:00|222.63|221.3|222.78|221.45|222.93|221.6|222.34|221.01|495
1740664800000|2025-02-27 14:00:00|222.74|221.41|223|221.67|223.46|222.13|222.59|221.26|384
1740665100000|2025-02-27 14:05:00|223.03|221.7|222.35|221.02|223.09|221.76|221.98|220.65|380
1740665400000|2025-02-27 14:10:00|222.36|221.03|221.93|220.6|222.67|221.34|221.93|220.6|382
1740665700000|2025-02-27 14:15:00|222.08|220.75|221.13|219.8|222.26|220.93|221|219.67|541
1740666000000|2025-02-27 14:20:00|221.15|219.82|221.48|220.15|221.6|220.27|220.78|219.45|500
1740666300000|2025-02-27 14:25:00|221.46|220.13|222.78|221.45|222.85|221.52|221.2|219.87|389
1740666600000|2025-02-27 14:30:00|222.81|221.48|222.61|221.28|223.81|222.48|222.35|221.02|714
1740666900000|2025-02-27 14:35:00|222.62|221.29|221.99|220.66|223.18|221.85|221.25|219.92|641
1740667200000|2025-02-27 14:40:00|222|220.67|220.55|219.22|222.03|220.7|220.28|218.95|694
1740667500000|2025-02-27 14:45:00|220.49|219.16|219.91|218.58|221.34|220.01|219.48|218.15|675
1740667800000|2025-02-27 14:50:00|219.92|218.59|218.9|217.57|220.78|219.45|218.83|217.5|744
1740668100000|2025-02-27 14:55:00|219|217.67|218.99|217.66|219.46|218.13|218.82|217.49|641
1740668400000|2025-02-27 15:00:00|218.95|217.62|218.47|217.14|219.38|218.05|217.39|216.06|775
1740668700000|2025-02-27 15:05:00|218.41|217.08|218.74|217.41|219.56|218.23|218.39|217.06|697
1740669000000|2025-02-27 15:10:00|218.78|217.45|219.63|218.3|220.06|218.73|218.72|217.39|663
1740669300000|2025-02-27 15:15:00|219.54|218.21|220.1|218.77|220.64|219.31|219.41|218.08|595
1740669600000|2025-02-27 15:20:00|220.15|218.82|220.57|219.24|221.12|219.79|219.44|218.11|546
1740669900000|2025-02-27 15:25:00|220.63|219.3|220.25|218.92|220.7|219.37|219.85|218.52|505
1740670200000|2025-02-27 15:30:00|220.16|218.83|219.81|218.48|220.4|219.07|219.03|217.7|542
1740670500000|2025-02-27 15:35:00|219.73|218.4|221.33|220|221.6|220.27|219.08|217.75|614
1740670800000|2025-02-27 15:40:00|221.4|220.07|220.46|219.13|221.41|220.08|220.39|219.06|561
1740671100000|2025-02-27 15:45:00|220.51|219.18|221.29|219.96|221.44|220.11|220.03|218.7|509
1740671400000|2025-02-27 15:50:00|221.19|219.86|221.02|219.69|221.81|220.48|220.7|219.37|510
1740671700000|2025-02-27 15:55:00|220.94|219.61|220.56|219.23|221.2|219.87|220.54|219.21|500
1740672000000|2025-02-27 16:00:00|220.55|219.22|220.99|219.66|221.26|219.93|220.37|219.04|483
1740672300000|2025-02-27 16:05:00|221.05|219.72|221.32|219.99|221.39|220.06|220.41|219.08|609
1740672600000|2025-02-27 16:10:00|221.31|219.98|221.5|220.17|221.76|220.43|220.96|219.63|493
1740672900000|2025-02-27 16:15:00|221.43|220.1|221.68|220.35|222.14|220.81|221.36|220.03|503
1740673200000|2025-02-27 16:20:00|221.61|220.28|221.16|219.83|221.96|220.63|220.78|219.45|417
1740673500000|2025-02-27 16:25:00|221.1|219.77|220.3|218.97|221.42|220.09|219.91|218.58|492
1740673800000|2025-02-27 16:30:00|220.24|218.91|219.69|218.36|220.66|219.33|219.2|217.87|589
1740674100000|2025-02-27 16:35:00|219.8|218.47|220.06|218.73|220.06|218.73|219.31|217.98|562
1740674400000|2025-02-27 16:40:00|220.09|218.76|220.31|218.98|220.65|219.32|219.96|218.63|533
1740674700000|2025-02-27 16:45:00|220.39|219.06|220.29|218.96|220.73|219.4|220.19|218.86|459
1740675000000|2025-02-27 16:50:00|220.32|218.99|218.45|217.12|220.45|219.12|218.45|217.12|467
1740675300000|2025-02-27 16:55:00|218.48|217.15|218.28|216.95|218.94|217.61|217.97|216.64|510
1740675600000|2025-02-27 17:00:00|218.22|216.89|218.98|217.65|219.09|217.76|217.98|216.65|508
1740675900000|2025-02-27 17:05:00|219.02|217.69|218.78|217.45|219.53|218.2|218.66|217.33|501
1740676200000|2025-02-27 17:10:00|218.74|217.41|219.13|217.8|219.53|218.2|218.6|217.27|455
1740676500000|2025-02-27 17:15:00|219.18|217.85|219.71|218.38|220.06|218.73|218.72|217.39|460
1740676800000|2025-02-27 17:20:00|219.64|218.31|219.4|218.07|219.73|218.4|218.71|217.38|540
1740677100000|2025-02-27 17:25:00|219.31|217.98|219.89|218.56|220.09|218.76|218.85|217.52|518
1740677400000|2025-02-27 17:30:00|219.98|218.65|220.22|218.89|220.77|219.44|219.93|218.6|436
1740677700000|2025-02-27 17:35:00|220.29|218.96|219.88|218.55|220.51|219.18|219.85|218.52|321
1740678000000|2025-02-27 17:40:00|219.85|218.52|219.66|218.33|219.85|218.52|218.98|217.65|434
1740678300000|2025-02-27 17:45:00|219.59|218.26|220.46|219.13|220.5|219.17|219.26|217.93|539
1740678600000|2025-02-27 17:50:00|220.47|219.14|220.51|219.18|220.94|219.61|220.29|218.96|414
1740678900000|2025-02-27 17:55:00|220.6|219.27|220.98|219.65|221.1|219.77|220.39|219.06|362
1740679200000|2025-02-27 18:00:00|220.91|219.58|221.57|220.24|222.29|220.96|220.91|219.58|502
1740679500000|2025-02-27 18:05:00|221.47|220.14|221.56|220.23|221.91|220.58|221.17|219.84|456
1740679800000|2025-02-27 18:10:00|221.57|220.24|222.39|221.06|222.74|221.41|221.21|219.88|631
1740680100000|2025-02-27 18:15:00|222.4|221.07|222.58|221.25|222.71|221.38|221.67|220.34|452
1740680400000|2025-02-27 18:20:00|222.49|221.16|222.25|220.92|222.69|221.36|221.89|220.56|427
1740680700000|2025-02-27 18:25:00|222.24|220.91|222.01|220.68|222.45|221.12|221.63|220.3|243
1740681000000|2025-02-27 18:30:00|222.08|220.75|222.38|221.05|222.71|221.38|221.75|220.42|340
1740681300000|2025-02-27 18:35:00|222.41|221.08|222.93|221.6|223.04|221.71|222.15|220.82|445
1740681600000|2025-02-27 18:40:00|222.82|221.49|223.3|221.97|223.53|222.2|222.72|221.39|305
1740681900000|2025-02-27 18:45:00|223.29|221.96|224.12|222.79|224.4|223.07|222.79|221.46|445
1740682200000|2025-02-27 18:50:00|224.03|222.7|223.47|222.14|224.14|222.81|223.16|221.83|319
1740682500000|2025-02-27 18:55:00|223.51|222.18|223.04|221.71|223.73|222.4|222.64|221.31|367
1740682800000|2025-02-27 19:00:00|222.88|221.55|222.59|221.26|223.01|221.68|222.32|220.99|394
1740683100000|2025-02-27 19:05:00|222.6|221.27|222.34|221.01|222.72|221.39|221.86|220.53|314
1740683400000|2025-02-27 19:10:00|222.51|221.18|221.77|220.44|222.71|221.38|221.66|220.33|367
1740683700000|2025-02-27 19:15:00|221.89|220.56|222.32|220.99|222.39|221.06|221.36|220.03|327
1740684000000|2025-02-27 19:20:00|222.33|221|221.82|220.49|222.68|221.35|221.53|220.2|279
1740684300000|2025-02-27 19:25:00|221.78|220.45|221.29|219.96|221.86|220.53|221.1|219.77|361
1740684600000|2025-02-27 19:30:00|221.23|219.9|219.29|217.96|221.24|219.91|219.13|217.8|415
1740684900000|2025-02-27 19:35:00|219.39|218.06|219.97|218.64|220.1|218.77|219.12|217.79|456
1740685200000|2025-02-27 19:40:00|219.92|218.59|219.72|218.39|220.02|218.69|219.17|217.84|466
1740685500000|2025-02-27 19:45:00|219.88|218.55|219.66|218.33|220.53|219.2|219.17|217.84|393
1740685800000|2025-02-27 19:50:00|219.64|218.31|219.5|218.17|219.8|218.47|218.4|217.07|372
1740686100000|2025-02-27 19:55:00|219.51|218.18|219.7|218.37|220.22|218.89|219.4|218.07|364
1740686400000|2025-02-27 20:00:00|219.74|218.41|218.51|217.18|219.9|218.57|218.05|216.72|427
1740686700000|2025-02-27 20:05:00|218.53|217.2|217.03|215.7|218.56|217.23|216.67|215.34|457
1740687000000|2025-02-27 20:10:00|217.04|215.71|217.07|215.74|217.11|215.78|215.77|214.44|530
1740687300000|2025-02-27 20:15:00|216.95|215.62|216.12|214.79|217.18|215.85|215.8|214.47|542
1740687600000|2025-02-27 20:20:00|216.11|214.78|215.73|214.4|216.22|214.89|215.08|213.75|518
1740687900000|2025-02-27 20:25:00|215.72|214.39|215.98|214.65|216.6|215.27|215.3|213.97|432
1740688200000|2025-02-27 20:30:00|216.12|214.79|216.67|215.34|216.72|215.39|215.59|214.26|457
1740688500000|2025-02-27 20:35:00|216.53|215.2|216.61|215.28|217.03|215.7|216.16|214.83|468
1740688800000|2025-02-27 20:40:00|216.6|215.27|217.04|215.71|217.42|216.09|216.12|214.79|457
1740689100000|2025-02-27 20:45:00|216.94|215.61|216.74|215.41|217.37|216.04|215.57|214.24|532
1740689400000|2025-02-27 20:50:00|216.7|215.37|217.6|216.27|218.75|217.42|216.42|215.09|518
1740689700000|2025-02-27 20:55:00|217.66|216.33|217.27|215.94|217.98|216.65|216.76|215.43|459
1740690000000|2025-02-27 21:00:00|217.33|216|216.13|214.8|218.01|216.68|215.67|214.34|482
1740690300000|2025-02-27 21:05:00|216.12|214.79|216.59|215.26|216.96|215.63|215.27|213.94|552
1740690600000|2025-02-27 21:10:00|216.6|215.27|217.23|215.9|217.29|215.96|216.12|214.79|483
1740690900000|2025-02-27 21:15:00|217.19|215.86|218.61|217.28|219.1|217.77|217.04|215.71|488
1740691200000|2025-02-27 21:20:00|218.55|217.22|217.82|216.49|218.78|217.45|217.62|216.29|433
1740691500000|2025-02-27 21:25:00|217.78|216.45|217.71|216.38|218.36|217.03|217.31|215.98|398
1740691800000|2025-02-27 21:30:00|217.75|216.42|219.52|218.19|219.67|218.34|217.37|216.04|374
1740692100000|2025-02-27 21:35:00|219.51|218.18|219.59|218.26|219.73|218.4|218.73|217.4|408
1740692400000|2025-02-27 21:40:00|219.45|218.12|219.05|217.72|219.56|218.23|218.67|217.34|434
1740692700000|2025-02-27 21:45:00|219.16|217.83|219.67|218.34|219.81|218.48|218.68|217.35|451
1740693000000|2025-02-27 21:50:00|219.39|218.06|219.32|217.99|219.85|218.52|219.08|217.75|439
1740693300000|2025-02-27 21:55:00|219.44|218.11|219.96|218.63|220.09|218.76|219.19|217.86|376
1740693600000|2025-02-27 22:00:00|219.98|218.65|219.28|217.95|220.05|218.72|219.03|217.7|427
1740693900000|2025-02-27 22:05:00|219.26|217.93|218.66|217.33|219.52|218.19|218.19|216.86|469
1740694200000|2025-02-27 22:10:00|218.67|217.34|218.56|217.23|219.04|217.71|218.4|217.07|435
1740694500000|2025-02-27 22:15:00|218.57|217.24|218.65|217.32|218.87|217.54|218.06|216.73|462
1740694800000|2025-02-27 22:20:00|218.66|217.33|218.71|217.38|218.71|217.38|218.36|217.03|216
1740695100000|2025-02-27 22:25:00|218.72|217.39|217.97|216.64|218.91|217.58|217.88|216.55|241
1740695400000|2025-02-27 22:30:00|217.99|216.66|218.14|216.81|218.66|217.33|217.86|216.53|292
1740695700000|2025-02-27 22:35:00|218.11|216.78|218.88|217.55|218.89|217.56|217.27|215.94|415
1740696000000|2025-02-27 22:40:00|218.87|217.54|218.73|217.4|219.2|217.87|218.66|217.33|203
1740696300000|2025-02-27 22:45:00|218.74|217.41|219.69|218.36|219.71|218.38|218.74|217.41|210
1740696600000|2025-02-27 22:50:00|219.7|218.37|220.01|218.68|220.03|218.7|219.69|218.36|173
1740696900000|2025-02-27 22:55:00|220.02|218.69|220.64|219.31|221.1|219.77|220.01|218.68|341
1740697200000|2025-02-27 23:00:00|220.74|219.41|220.44|219.11|220.78|219.45|219.73|218.4|476
1740697500000|2025-02-27 23:05:00|220.43|219.1|219.69|218.36|220.44|219.11|219.46|218.13|274
1740697800000|2025-02-27 23:10:00|219.57|218.24|220.01|218.68|220.16|218.83|219.53|218.2|257
1740698100000|2025-02-27 23:15:00|220|218.67|220.55|219.22|220.88|219.55|219.81|218.48|298
1740698400000|2025-02-27 23:20:00|220.53|219.2|220.23|218.9|220.68|219.35|220.13|218.8|332
1740698700000|2025-02-27 23:25:00|220.21|218.88|220.51|219.18|220.66|219.33|220.05|218.72|302
1740699000000|2025-02-27 23:30:00|220.53|219.2|220.41|219.08|220.72|219.39|220.05|218.72|349
1740699300000|2025-02-27 23:35:00|220.44|219.11|221.29|219.96|221.49|220.16|220.44|219.11|323
1740699600000|2025-02-27 23:40:00|221.28|219.95|220.24|218.91|221.28|219.95|220.24|218.91|311
1740699900000|2025-02-27 23:45:00|220.22|218.89|220.35|219.02|220.79|219.46|220.2|218.87|279
1740700200000|2025-02-27 23:50:00|220.34|219.01|220.79|219.46|220.79|219.46|220.17|218.84|182
1740700500000|2025-02-27 23:55:00|220.7|219.37|220.49|219.16|220.93|219.6|220.43|219.1|263
1740700800000|2025-02-28 00:00:00|220.42|219.09|220.61|219.28|220.83|219.5|220.1|218.77|446
1740701100000|2025-02-28 00:05:00|220.6|219.27|220.14|218.81|220.76|219.43|219.73|218.4|400
1740701400000|2025-02-28 00:10:00|220.12|218.79|219.55|218.22|220.2|218.87|219.28|217.95|312
1740701700000|2025-02-28 00:15:00|219.57|218.24|219.72|218.39|219.8|218.47|219.22|217.89|305
1740702000000|2025-02-28 00:20:00|219.76|218.43|219.93|218.6|220.03|218.7|219.22|217.89|327
1740702300000|2025-02-28 00:25:00|219.91|218.58|218.87|217.54|219.91|218.58|218.75|217.42|371
1740702600000|2025-02-28 00:30:00|218.79|217.46|219.27|217.94|219.27|217.94|218.27|216.94|432
1740702900000|2025-02-28 00:35:00|219.23|217.9|219.52|218.19|219.74|218.41|218.74|217.41|315
1740703200000|2025-02-28 00:40:00|219.51|218.18|219.09|217.76|219.68|218.35|218.7|217.37|340
1740703500000|2025-02-28 00:45:00|219.01|217.68|218.47|217.14|219.16|217.83|218.22|216.89|312
1740703800000|2025-02-28 00:50:00|218.39|217.06|218.46|217.13|218.75|217.42|218.18|216.85|296
1740704100000|2025-02-28 00:55:00|218.45|217.12|218.03|216.7|218.58|217.25|218.03|216.7|268
1740704400000|2025-02-28 01:00:00|217.99|216.66|218.77|217.44|218.77|217.44|217.87|216.54|313
1740704700000|2025-02-28 01:05:00|218.78|217.45|218.51|217.18|218.78|217.45|218.09|216.76|291
1740705000000|2025-02-28 01:10:00|218.45|217.12|218.78|217.45|218.93|217.6|218.35|217.02|259
1740705300000|2025-02-28 01:15:00|218.79|217.46|217.35|216.02|218.86|217.53|217.35|216.02|317
1740705600000|2025-02-28 01:20:00|217.34|216.01|216.02|214.69|217.9|216.57|215.88|214.55|359
1740705900000|2025-02-28 01:25:00|215.98|214.65|213.83|212.5|216.08|214.75|213.29|211.96|636
1740706200000|2025-02-28 01:30:00|213.91|212.58|208.96|207.63|214.03|212.7|208.5|207.17|864
1740706500000|2025-02-28 01:35:00|208.95|207.62|210.42|209.09|212|210.67|208.86|207.53|799
1740706800000|2025-02-28 01:40:00|210.41|209.08|211.23|209.9|211.71|210.38|209.2|207.87|855
1740707100000|2025-02-28 01:45:00|211.24|209.91|210.74|209.41|212.29|210.96|210.44|209.11|612
1740707400000|2025-02-28 01:50:00|210.67|209.34|208.52|207.19|211.06|209.73|208|206.67|641
1740707700000|2025-02-28 01:55:00|208.56|207.23|208.98|207.65|210.06|208.73|207.19|205.86|653
1740708000000|2025-02-28 02:00:00|208.95|207.62|210.06|208.73|210.9|209.57|207.37|206.04|712
1740708300000|2025-02-28 02:05:00|210.11|208.78|209.43|208.1|211.38|210.05|209.43|208.1|600
1740708600000|2025-02-28 02:10:00|209.39|208.06|209.6|208.27|209.8|208.47|208.57|207.24|693
1740708900000|2025-02-28 02:15:00|209.65|208.32|208.08|206.75|209.81|208.48|207.85|206.52|733
1740709200000|2025-02-28 02:20:00|208.04|206.71|208.33|207|208.38|207.05|206.8|205.47|680
1740709500000|2025-02-28 02:25:00|208.31|206.98|208.75|207.42|209.4|208.07|207.79|206.46|619
1740709800000|2025-02-28 02:30:00|208.67|207.34|205.26|203.93|209.08|207.75|204.29|202.96|748
1740710100000|2025-02-28 02:35:00|205.22|203.89|204.56|203.23|206.61|205.28|203.94|202.61|873
1740710400000|2025-02-28 02:40:00|204.41|203.08|204.45|203.12|205.53|204.2|203.47|202.14|896
1740710700000|2025-02-28 02:45:00|204.59|203.26|203.49|202.16|206.07|204.74|203.14|201.81|839
1740711000000|2025-02-28 02:50:00|203.63|202.3|205.15|203.82|205.62|204.29|203.43|202.1|639
1740711300000|2025-02-28 02:55:00|205.18|203.85|206.26|204.93|207.04|205.71|204.92|203.59|524
1740711600000|2025-02-28 03:00:00|206.21|204.88|207.52|206.19|207.81|206.48|206.2|204.87|646
1740711900000|2025-02-28 03:05:00|207.57|206.24|207.57|206.24|208.48|207.15|206.92|205.59|556
1740712200000|2025-02-28 03:10:00|207.55|206.22|207.02|205.69|208.11|206.78|206.89|205.56|566
1740712500000|2025-02-28 03:15:00|207.1|205.77|206.71|205.38|207.61|206.28|206.2|204.87|487
1740712800000|2025-02-28 03:20:00|206.62|205.29|205.24|203.91|206.78|205.45|204.77|203.44|536
1740713100000|2025-02-28 03:25:00|205.27|203.94|204.46|203.13|205.51|204.18|204.46|203.13|453
1740713400000|2025-02-28 03:30:00|204.56|203.23|203.69|202.36|204.99|203.66|203.5|202.17|557
1740713700000|2025-02-28 03:35:00|203.73|202.4|203.51|202.18|204.23|202.9|203.37|202.04|435
1740714000000|2025-02-28 03:40:00|203.42|202.09|204.74|203.41|204.85|203.52|203.24|201.91|444
1740714300000|2025-02-28 03:45:00|204.66|203.33|203.29|201.96|204.69|203.36|203.03|201.7|408
1740714600000|2025-02-28 03:50:00|203.37|202.04|203.02|201.69|204.26|202.93|202.84|201.51|446
1740714900000|2025-02-28 03:55:00|202.99|201.66|202.67|201.34|204.02|202.69|202.45|201.12|494
1740715200000|2025-02-28 04:00:00|202.6|201.27|201.7|200.37|203.5|202.17|201.44|200.11|667
1740715500000|2025-02-28 04:05:00|201.8|200.47|202.84|201.51|203.76|202.43|201.08|199.75|851
1740715800000|2025-02-28 04:10:00|202.86|201.53|201.49|200.16|203.32|201.99|200.83|199.5|614
1740716100000|2025-02-28 04:15:00|201.44|200.11|202.35|201.02|203.53|202.2|201.43|200.1|535
1740716400000|2025-02-28 04:20:00|202.3|200.97|203.83|202.5|204|202.67|202.3|200.97|549
1740716700000|2025-02-28 04:25:00|203.8|202.47|202.83|201.5|203.91|202.58|202.75|201.42|453
1740717000000|2025-02-28 04:30:00|202.85|201.52|201.24|199.91|202.85|201.52|201.12|199.79|518
1740717300000|2025-02-28 04:35:00|201.26|199.93|201.55|200.22|201.7|200.37|200.13|198.8|576
1740717600000|2025-02-28 04:40:00|201.66|200.33|204.16|202.83|204.4|203.07|201.39|200.06|610
1740717900000|2025-02-28 04:45:00|204.17|202.84|204.59|203.26|205.69|204.36|204.02|202.69|619
1740718200000|2025-02-28 04:50:00|204.65|203.32|205.32|203.99|205.58|204.25|203.66|202.33|597
1740718500000|2025-02-28 04:55:00|205.34|204.01|204.56|203.23|205.34|204.01|204.19|202.86|470
1740718800000|2025-02-28 05:00:00|204.48|203.15|204.47|203.14|205.41|204.08|204|202.67|505
1740719100000|2025-02-28 05:05:00|204.51|203.18|203.4|202.07|204.62|203.29|202.96|201.63|567
1740719400000|2025-02-28 05:10:00|203.32|201.99|203.25|201.92|204.17|202.84|203.21|201.88|415
1740719700000|2025-02-28 05:15:00|203.21|201.88|203.75|202.42|203.9|202.57|202.32|200.99|476
1740720000000|2025-02-28 05:20:00|203.73|202.4|203.06|201.73|204.24|202.91|202.9|201.57|468
1740720300000|2025-02-28 05:25:00|203.01|201.68|202.58|201.25|203.01|201.68|201.92|200.59|436
1740720600000|2025-02-28 05:30:00|202.59|201.26|202.91|201.58|203.29|201.96|201.96|200.63|510
1740720900000|2025-02-28 05:35:00|202.9|201.57|202.78|201.45|203.98|202.65|202.26|200.93|483
1740721200000|2025-02-28 05:40:00|202.79|201.46|203.38|202.05|203.58|202.25|202.3|200.97|429
1740721500000|2025-02-28 05:45:00|203.36|202.03|203.26|201.93|203.49|202.16|202.47|201.14|422
1740721800000|2025-02-28 05:50:00|203.23|201.9|201.28|199.95|203.56|202.23|200.79|199.46|512
1740722100000|2025-02-28 05:55:00|201.41|200.08|203.24|201.91|203.24|201.91|200.72|199.39|537
1740722400000|2025-02-28 06:00:00|203.2|201.87|203.75|202.42|204.16|202.83|202.61|201.28|663
1740722700000|2025-02-28 06:05:00|203.66|202.33|202.04|200.71|204.06|202.73|202.02|200.69|548
1740723000000|2025-02-28 06:10:00|202.18|200.85|200.57|199.24|202.53|201.2|200.57|199.24|498
1740723300000|2025-02-28 06:15:00|200.65|199.32|200.29|198.96|201.73|200.4|200.2|198.87|454
1740723600000|2025-02-28 06:20:00|200.28|198.95|200.63|199.3|200.93|199.6|199.52|198.19|537
1740723900000|2025-02-28 06:25:00|200.69|199.36|200.97|199.64|201.53|200.2|199.93|198.6|477
1740724200000|2025-02-28 06:30:00|200.98|199.65|202.03|200.7|202.49|201.16|200.73|199.4|528
1740724500000|2025-02-28 06:35:00|202.04|200.71|200.83|199.5|202.54|201.21|200.57|199.24|587
1740724800000|2025-02-28 06:40:00|200.91|199.58|200.17|198.84|200.99|199.66|199.92|198.59|594
1740725100000|2025-02-28 06:45:00|200.19|198.86|200.29|198.96|201.21|199.88|199.03|197.7|784
1740725400000|2025-02-28 06:50:00|200.27|198.94|201.04|199.71|201.61|200.28|199.29|197.96|727
1740725700000|2025-02-28 06:55:00|201.02|199.69|201.24|199.91|201.77|200.44|200.8|199.47|648
1740726000000|2025-02-28 07:00:00|201.21|199.88|203.23|201.9|203.25|201.92|201.04|199.71|682
1740726300000|2025-02-28 07:05:00|203.13|201.8|202.64|201.31|203.57|202.24|202.19|200.86|510
1740726600000|2025-02-28 07:10:00|202.57|201.24|202.81|201.48|203.14|201.81|202.23|200.9|466
1740726900000|2025-02-28 07:15:00|202.79|201.46|203.73|202.4|204.28|202.95|202.59|201.26|521
1740727200000|2025-02-28 07:20:00|203.72|202.39|202.74|201.41|203.72|202.39|202.66|201.33|437
1740727500000|2025-02-28 07:25:00|202.76|201.43|202.28|200.95|202.83|201.5|201.86|200.53|420
1740727800000|2025-02-28 07:30:00|202.21|200.88|202.07|200.74|202.84|201.51|201.79|200.46|525
1740728100000|2025-02-28 07:35:00|202.06|200.73|201.5|200.17|202.06|200.73|200.95|199.62|514
1740728400000|2025-02-28 07:40:00|201.51|200.18|201.78|200.45|202.25|200.92|201.23|199.9|447
1740728700000|2025-02-28 07:45:00|201.66|200.33|200.68|199.35|201.68|200.35|200.24|198.91|472
1740729000000|2025-02-28 07:50:00|200.67|199.34|200.43|199.1|201.01|199.68|200.06|198.73|427
1740729300000|2025-02-28 07:55:00|200.42|199.09|200.7|199.37|201.25|199.92|200.07|198.74|401
1740729600000|2025-02-28 08:00:00|200.69|199.36|201.28|199.95|201.7|200.37|199.9|198.57|458
1740729900000|2025-02-28 08:05:00|201.3|199.97|200.82|199.49|201.37|200.04|200.27|198.94|415
1740730200000|2025-02-28 08:10:00|200.85|199.52|198.91|197.58|200.86|199.53|198.51|197.18|516
1740730500000|2025-02-28 08:15:00|198.86|197.53|197.37|196.04|199.24|197.91|197.25|195.92|584
1740730800000|2025-02-28 08:20:00|197.32|195.99|196.16|194.83|198.71|197.38|195.87|194.54|537
1740731100000|2025-02-28 08:25:00|196.3|194.97|198.74|197.41|198.96|197.63|195.67|194.34|535
1740731400000|2025-02-28 08:30:00|198.73|197.4|200.82|199.49|202.03|200.7|198.64|197.31|609
1740731700000|2025-02-28 08:35:00|201.02|199.69|201.2|199.87|201.89|200.56|200.4|199.07|562
1740732000000|2025-02-28 08:40:00|201.17|199.84|200.4|199.07|201.24|199.91|200.2|198.87|517
1740732300000|2025-02-28 08:45:00|200.32|198.99|200.78|199.45|201.04|199.71|199.37|198.04|652
1740732600000|2025-02-28 08:50:00|200.71|199.38|201.81|200.48|201.81|200.48|200.39|199.06|530
1740732900000|2025-02-28 08:55:00|201.72|200.39|202.36|201.03|202.76|201.43|201.59|200.26|450
1740733200000|2025-02-28 09:00:00|202.44|201.11|202.64|201.31|203.77|202.44|201.82|200.49|448
1740733500000|2025-02-28 09:05:00|202.7|201.37|202.92|201.59|203|201.67|201.79|200.46|436
1740733800000|2025-02-28 09:10:00|202.98|201.65|202.03|200.7|203.02|201.69|201.9|200.57|424
1740734100000|2025-02-28 09:15:00|201.97|200.64|202.54|201.21|203.28|201.95|201.86|200.53|479
1740734400000|2025-02-28 09:20:00|202.64|201.31|204.09|202.76|204.41|203.08|202.08|200.75|421
1740734700000|2025-02-28 09:25:00|204.07|202.74|205.17|203.84|205.47|204.14|203.55|202.22|590
1740735000000|2025-02-28 09:30:00|205.19|203.86|205.31|203.98|205.96|204.63|204.91|203.58|631
1740735300000|2025-02-28 09:35:00|205.33|204|204.97|203.64|205.94|204.61|204.62|203.29|579
1740735600000|2025-02-28 09:40:00|205|203.67|204.55|203.22|205.12|203.79|204.22|202.89|529
1740735900000|2025-02-28 09:45:00|204.54|203.21|204.66|203.33|205.3|203.97|204.36|203.03|514
1740736200000|2025-02-28 09:50:00|204.67|203.34|205.84|204.51|206.22|204.89|204.56|203.23|379
1740736500000|2025-02-28 09:55:00|205.88|204.55|206.13|204.8|206.39|205.06|205.53|204.2|347
1740736800000|2025-02-28 10:00:00|206.14|204.81|205.87|204.54|206.69|205.36|205.4|204.07|427
1740737100000|2025-02-28 10:05:00|205.88|204.55|204.33|203|205.88|204.55|204.07|202.74|444
1740737400000|2025-02-28 10:10:00|204.31|202.98|204.72|203.39|204.86|203.53|204.17|202.84|455
1740737700000|2025-02-28 10:15:00|204.71|203.38|204.5|203.17|205.13|203.8|204.13|202.8|318
1740738000000|2025-02-28 10:20:00|204.53|203.2|204.26|202.93|204.53|203.2|203.63|202.3|390
1740738300000|2025-02-28 10:25:00|204.28|202.95|204.3|202.97|204.5|203.17|203.74|202.41|311
1740738600000|2025-02-28 10:30:00|204.28|202.95|203.7|202.37|204.55|203.22|203.67|202.34|398
1740738900000|2025-02-28 10:35:00|203.69|202.36|203.07|201.74|203.69|202.36|202.6|201.27|435
1740739200000|2025-02-28 10:40:00|203.11|201.78|203.54|202.21|203.74|202.41|203.05|201.72|483
1740739500000|2025-02-28 10:45:00|203.49|202.16|204.09|202.76|204.25|202.92|203.41|202.08|446
1740739800000|2025-02-28 10:50:00|204.1|202.77|203.66|202.33|204.59|203.26|203.57|202.24|424
1740740100000|2025-02-28 10:55:00|203.65|202.32|203.4|202.07|203.65|202.32|202.83|201.5|451
1740740400000|2025-02-28 11:00:00|203.37|202.04|203.84|202.51|204.29|202.96|203.18|201.85|544
1740740700000|2025-02-28 11:05:00|203.76|202.43|203.68|202.35|204.47|203.14|203.59|202.26|552
1740741000000|2025-02-28 11:10:00|203.67|202.34|204.27|202.94|204.31|202.98|203.15|201.82|529
1740741300000|2025-02-28 11:15:00|204.29|202.96|204.43|203.1|205|203.67|203.98|202.65|492
1740741600000|2025-02-28 11:20:00|204.42|203.09|204.93|203.6|205.01|203.68|204.12|202.79|526
1740741900000|2025-02-28 11:25:00|204.94|203.61|205.78|204.45|206.03|204.7|204.92|203.59|535
1740742200000|2025-02-28 11:30:00|205.84|204.51|205.39|204.06|205.84|204.51|204.9|203.57|499
1740742500000|2025-02-28 11:35:00|205.46|204.13|204.74|203.41|205.69|204.36|204.53|203.2|516
1740742800000|2025-02-28 11:40:00|204.7|203.37|205.05|203.72|205.91|204.58|204.6|203.27|544
1740743100000|2025-02-28 11:45:00|205.06|203.73|204.95|203.62|205.55|204.22|204.8|203.47|490
1740743400000|2025-02-28 11:50:00|204.93|203.6|204.09|202.76|205.18|203.85|204.07|202.74|413
1740743700000|2025-02-28 11:55:00|204.1|202.77|203.93|202.6|204.23|202.9|203.49|202.16|441
1740744000000|2025-02-28 12:00:00|203.9|202.57|203.66|202.33|204.45|203.12|203.36|202.03|541
1740744300000|2025-02-28 12:05:00|203.69|202.36|203.91|202.58|203.94|202.61|203.17|201.84|436
1740744600000|2025-02-28 12:10:00|203.94|202.61|203.69|202.36|204.52|203.19|203.64|202.31|335
1740744900000|2025-02-28 12:15:00|203.74|202.41|204.27|202.94|204.78|203.45|203.69|202.36|399
1740745200000|2025-02-28 12:20:00|204.33|203|204.15|202.82|204.77|203.44|203.97|202.64|357
1740745500000|2025-02-28 12:25:00|204.16|202.83|203.11|201.78|204.41|203.08|203.11|201.78|331
1740745800000|2025-02-28 12:30:00|203.07|201.74|203.22|201.89|203.73|202.4|202.82|201.49|500
1740746100000|2025-02-28 12:35:00|203.24|201.91|202.46|201.13|203.3|201.97|202.46|201.13|414
1740746400000|2025-02-28 12:40:00|202.47|201.14|202.75|201.42|202.8|201.47|201.97|200.64|442
1740746700000|2025-02-28 12:45:00|202.77|201.44|202.5|201.17|203.35|202.02|202.16|200.83|526
1740747000000|2025-02-28 12:50:00|202.46|201.13|203.05|201.72|203.46|202.13|202.09|200.76|486
1740747300000|2025-02-28 12:55:00|203.15|201.82|204.05|202.72|204.2|202.87|203.09|201.76|467
1740747600000|2025-02-28 13:00:00|204.07|202.74|204.87|203.54|204.9|203.57|203.57|202.24|523
1740747900000|2025-02-28 13:05:00|204.93|203.6|205.86|204.53|205.91|204.58|204.53|203.2|539
1740748200000|2025-02-28 13:10:00|205.88|204.55|204.98|203.65|206.53|205.2|204.63|203.3|502
1740748500000|2025-02-28 13:15:00|204.99|203.66|204.87|203.54|205.54|204.21|204.76|203.43|496
1740748800000|2025-02-28 13:20:00|204.88|203.55|204.6|203.27|205.61|204.28|204.54|203.21|485
1740749100000|2025-02-28 13:25:00|204.63|203.3|204.09|202.76|204.69|203.36|203.66|202.33|603
1740749400000|2025-02-28 13:30:00|204.08|202.75|206.86|205.53|208.45|207.12|203.92|202.59|904
1740749700000|2025-02-28 13:35:00|206.89|205.56|207.67|206.34|209.05|207.72|206.53|205.2|750
1740750000000|2025-02-28 13:40:00|207.63|206.3|208.29|206.96|208.39|207.06|207.47|206.14|628
1740750300000|2025-02-28 13:45:00|208.35|207.02|208.88|207.55|209.14|207.81|207.07|205.74|626
1740750600000|2025-02-28 13:50:00|208.89|207.56|208.23|206.9|209.06|207.73|207.98|206.65|637
1740750900000|2025-02-28 13:55:00|208.19|206.86|207.96|206.63|208.34|207.01|207.33|206|614
1740751200000|2025-02-28 14:00:00|207.93|206.6|209.92|208.59|210.06|208.73|207.84|206.51|649
1740751500000|2025-02-28 14:05:00|209.9|208.57|212.62|211.29|213.63|212.3|209.8|208.47|763
1740751800000|2025-02-28 14:10:00|212.63|211.3|211.38|210.05|212.64|211.31|211.06|209.73|708
1740752100000|2025-02-28 14:15:00|211.36|210.03|211.52|210.19|212.42|211.09|210.85|209.52|656
1740752400000|2025-02-28 14:20:00|211.49|210.16|210.74|209.41|211.54|210.21|210.56|209.23|595
1740752700000|2025-02-28 14:25:00|210.73|209.4|211.16|209.83|211.99|210.66|210.46|209.13|589
1740753000000|2025-02-28 14:30:00|211.15|209.82|208.96|207.63|211.15|209.82|208.83|207.5|720
1740753300000|2025-02-28 14:35:00|208.95|207.62|210.68|209.35|210.79|209.46|208.93|207.6|680
1740753600000|2025-02-28 14:40:00|210.65|209.32|211.93|210.6|212.3|210.97|210.2|208.87|697
1740753900000|2025-02-28 14:45:00|211.98|210.65|212.2|210.87|212.78|211.45|211.45|210.12|702
1740754200000|2025-02-28 14:50:00|212.19|210.86|211.45|210.12|212.63|211.3|211.16|209.83|562
1740754500000|2025-02-28 14:55:00|211.48|210.15|211.14|209.81|211.5|210.17|210.2|208.87|540
1740754800000|2025-02-28 15:00:00|211.09|209.76|211.58|210.25|211.88|210.55|210.53|209.2|671
1740755100000|2025-02-28 15:05:00|211.6|210.27|212.76|211.43|213.1|211.77|211.2|209.87|705
1740755400000|2025-02-28 15:10:00|212.83|211.5|214.21|212.88|214.41|213.08|212.73|211.4|617
1740755700000|2025-02-28 15:15:00|214.23|212.9|213.86|212.53|215.16|213.83|213.76|212.43|676
1740756000000|2025-02-28 15:20:00|213.84|212.51|215.39|214.06|215.44|214.11|213.55|212.22|591
1740756300000|2025-02-28 15:25:00|215.4|214.07|216.04|214.71|216.08|214.75|215.27|213.94|494
1740756600000|2025-02-28 15:30:00|216.05|214.72|214.41|213.08|216.36|215.03|214.41|213.08|471
1740756900000|2025-02-28 15:35:00|214.39|213.06|214.21|212.88|214.69|213.36|214|212.67|447
1740757200000|2025-02-28 15:40:00|214.2|212.87|214.41|213.08|214.76|213.43|214.04|212.71|452
1740757500000|2025-02-28 15:45:00|214.39|213.06|215.1|213.77|215.79|214.46|214.37|213.04|348
1740757800000|2025-02-28 15:50:00|215.09|213.76|215.91|214.58|216.18|214.85|215.09|213.76|334
1740758100000|2025-02-28 15:55:00|215.92|214.59|215.35|214.02|215.92|214.59|214.44|213.11|199
1740758400000|2025-02-28 16:00:00|215.34|214.01|214.65|213.32|215.81|214.48|214.5|213.17|224
1740758700000|2025-02-28 16:05:00|214.59|213.26|213.91|212.58|215.3|213.97|213.91|212.58|168
1740759000000|2025-02-28 16:10:00|213.95|212.62|213.43|212.1|214.06|212.73|213.07|211.74|371
1740759300000|2025-02-28 16:15:00|213.45|212.12|213.55|212.22|213.98|212.65|213.17|211.84|411
1740759600000|2025-02-28 16:20:00|213.6|212.27|213.47|212.14|214.35|213.02|213.21|211.88|327
1740759900000|2025-02-28 16:25:00|213.48|212.15|213.29|211.96|213.77|212.44|212.91|211.58|284
1740760200000|2025-02-28 16:30:00|213.24|211.91|213.61|212.28|213.84|212.51|212.68|211.35|442
1740760500000|2025-02-28 16:35:00|213.64|212.31|216.08|214.75|216.15|214.82|213.55|212.22|392
1740760800000|2025-02-28 16:40:00|216.11|214.78|215.62|214.29|217.08|215.75|215.53|214.2|446
1740761100000|2025-02-28 16:45:00|215.63|214.3|214.59|213.26|215.89|214.56|214.43|213.1|414
1740761400000|2025-02-28 16:50:00|214.58|213.25|215.78|214.45|215.8|214.47|214.17|212.84|426
1740761700000|2025-02-28 16:55:00|215.79|214.46|214.88|213.55|215.81|214.48|214.83|213.5|166
1740762000000|2025-02-28 17:00:00|214.89|213.56|214.61|213.28|214.93|213.6|214.23|212.9|343
1740762300000|2025-02-28 17:05:00|214.58|213.25|215.06|213.73|215.26|213.93|214.22|212.89|376
1740762600000|2025-02-28 17:10:00|215.05|213.72|215.01|213.68|215.58|214.25|214.45|213.12|346
1740762900000|2025-02-28 17:15:00|214.98|213.65|215.39|214.06|215.64|214.31|214.55|213.22|418
1740763200000|2025-02-28 17:20:00|215.36|214.03|214.63|213.3|215.72|214.39|214.51|213.18|375
1740763500000|2025-02-28 17:25:00|214.61|213.28|215.64|214.31|215.83|214.5|214.56|213.23|475
1740763800000|2025-02-28 17:30:00|215.63|214.3|214.71|213.38|215.84|214.51|214.64|213.31|360
1740764100000|2025-02-28 17:35:00|214.74|213.41|214.45|213.12|215.13|213.8|214.45|213.12|320
1740764400000|2025-02-28 17:40:00|214.46|213.13|213.67|212.34|214.57|213.24|213.62|212.29|351
1740764700000|2025-02-28 17:45:00|213.68|212.35|213.66|212.33|214.11|212.78|213.45|212.12|439
1740765000000|2025-02-28 17:50:00|213.65|212.32|214.27|212.94|214.55|213.22|213.51|212.18|359
1740765300000|2025-02-28 17:55:00|214.26|212.93|213.42|212.09|214.29|212.96|213.33|212|282
1740765600000|2025-02-28 18:00:00|213.41|212.08|213.6|212.27|214.47|213.14|213.4|212.07|457
1740765900000|2025-02-28 18:05:00|213.58|212.25|214.23|212.9|214.27|212.94|213.53|212.2|354
1740766200000|2025-02-28 18:10:00|214.21|212.88|214.79|213.46|214.79|213.46|213.99|212.66|457
1740766500000|2025-02-28 18:15:00|214.82|213.49|212.76|211.43|215.54|214.21|212.68|211.35|399
1740766800000|2025-02-28 18:20:00|212.75|211.42|212.26|210.93|213.24|211.91|212.22|210.89|435
1740767100000|2025-02-28 18:25:00|212.3|210.97|213.36|212.03|213.43|212.1|212.22|210.89|422
1740767400000|2025-02-28 18:30:00|213.39|212.06|214.82|213.49|214.99|213.66|213.12|211.79|554
1740767700000|2025-02-28 18:35:00|214.81|213.48|215.01|213.68|216.08|214.75|214.57|213.24|488
1740768000000|2025-02-28 18:40:00|215.05|213.72|214.87|213.54|215.56|214.23|214.43|213.1|523
1740768300000|2025-02-28 18:45:00|214.84|213.51|214.84|213.51|215.65|214.32|214.71|213.38|511
1740768600000|2025-02-28 18:50:00|214.86|213.53|216.44|215.11|216.9|215.57|214.67|213.34|597
1740768900000|2025-02-28 18:55:00|216.5|215.17|214.79|213.46|216.62|215.29|214.56|213.23|434
1740769200000|2025-02-28 19:00:00|214.73|213.4|214.42|213.09|215.62|214.29|214.4|213.07|401
1740769500000|2025-02-28 19:05:00|214.41|213.08|214.34|213.01|215.24|213.91|214.16|212.83|406
1740769800000|2025-02-28 19:10:00|214.36|213.03|214.03|212.7|214.53|213.2|213.77|212.44|428
1740770100000|2025-02-28 19:15:00|214.02|212.69|215.14|213.81|215.21|213.88|214.02|212.69|507
1740770400000|2025-02-28 19:20:00|215.15|213.82|214.84|213.51|215.18|213.85|214.43|213.1|383
1740770700000|2025-02-28 19:25:00|214.83|213.5|215.25|213.92|215.42|214.09|214.65|213.32|392
1740771000000|2025-02-28 19:30:00|215.22|213.89|215.9|214.57|216.3|214.97|215.04|213.71|564
1740771300000|2025-02-28 19:35:00|215.87|214.54|215.96|214.63|216.15|214.82|215.36|214.03|451
1740771600000|2025-02-28 19:40:00|215.97|214.64|216.43|215.1|216.5|215.17|215.41|214.08|440
1740771900000|2025-02-28 19:45:00|216.46|215.13|215.57|214.24|216.5|215.17|215.56|214.23|440
1740772200000|2025-02-28 19:50:00|215.58|214.25|215.27|213.94|215.7|214.37|215.07|213.74|417
1740772500000|2025-02-28 19:55:00|215.26|213.93|215.46|214.13|215.61|214.28|215|213.67|468
1740772800000|2025-02-28 20:00:00|215.44|214.11|215.95|214.62|215.96|214.63|214.95|213.62|479
1740773100000|2025-02-28 20:05:00|215.96|214.63|216.13|214.8|216.14|214.81|215.66|214.33|417
1740773400000|2025-02-28 20:10:00|216.15|214.82|214.89|213.56|216.16|214.83|214.88|213.55|338
1740773700000|2025-02-28 20:15:00|214.9|213.57|213.61|212.28|215|213.67|213.51|212.18|391
1740774000000|2025-02-28 20:20:00|213.59|212.26|213.2|211.87|213.96|212.63|212.83|211.5|393
1740774300000|2025-02-28 20:25:00|213.23|211.9|213.86|212.53|214.07|212.74|213.21|211.88|372
1740774600000|2025-02-28 20:30:00|213.87|212.54|213.19|211.86|214.03|212.7|213.15|211.82|364
1740774900000|2025-02-28 20:35:00|213.18|211.85|214.12|212.79|214.38|213.05|213.15|211.82|328
1740775200000|2025-02-28 20:40:00|214.11|212.78|214.59|213.26|214.62|213.29|213.89|212.56|367
1740775500000|2025-02-28 20:45:00|214.56|213.23|214.35|213.02|214.64|213.31|214.11|212.78|374
1740775800000|2025-02-28 20:50:00|214.47|213.14|215.15|213.82|215.23|213.9|214.28|212.95|411
1740776100000|2025-02-28 20:55:00|215.19|213.86|214.74|213.41|215.55|214.22|214.62|213.29|430
1740776400000|2025-02-28 21:00:00|214.73|213.4|214.82|213.49|214.93|213.6|214.39|213.06|301
1740776700000|2025-02-28 21:05:00|214.8|213.47|215.66|214.33|215.66|214.33|214.8|213.47|313
1740777000000|2025-02-28 21:10:00|215.69|214.36|216.01|214.68|216.59|215.26|215.66|214.33|552
1740777300000|2025-02-28 21:15:00|216|214.67|215.64|214.31|216.35|215.02|215.39|214.06|582
1740777600000|2025-02-28 21:20:00|215.62|214.29|215.21|213.88|215.82|214.49|215.15|213.82|518
1740777900000|2025-02-28 21:25:00|215.19|213.86|215.22|213.89|215.31|213.98|214.85|213.52|568
1740778200000|2025-02-28 21:30:00|215.21|213.88|215.24|213.91|215.33|214|214.55|213.22|620
1740778500000|2025-02-28 21:35:00|215.23|213.9|214.72|213.39|215.24|213.91|214.55|213.22|505
1740778800000|2025-02-28 21:40:00|214.73|213.4|215.06|213.73|215.42|214.09|214.56|213.23|490
1740779100000|2025-02-28 21:45:00|215.05|213.72|215.39|214.06|216.12|214.79|215|213.67|539
1740779400000|2025-02-28 21:50:00|215.4|214.07|215.23|213.9|215.98|214.65|215.02|213.69|615
1740779700000|2025-02-28 21:55:00|215.24|213.91|215.62|214.29|215.72|214.39|215.24|213.91|463
1740816000000|2025-03-01 08:00:00|217.47|216.14|217.79|216.46|217.92|216.59|217.33|216|461
1740816300000|2025-03-01 08:05:00|217.78|216.45|218.17|216.84|218.27|216.94|217.75|216.42|317
1740816600000|2025-03-01 08:10:00|218.13|216.8|218.25|216.92|218.26|216.93|217.78|216.45|294
1740816900000|2025-03-01 08:15:00|218.24|216.91|218.61|217.28|218.73|217.4|218.11|216.78|379
1740817200000|2025-03-01 08:20:00|218.6|217.27|219.03|217.7|219.1|217.77|218.2|216.87|404
1740817500000|2025-03-01 08:25:00|219.01|217.68|218.84|217.51|219.01|217.68|218.68|217.35|377
1740817800000|2025-03-01 08:30:00|218.83|217.5|219.05|217.72|219.08|217.75|218.7|217.37|356
1740818100000|2025-03-01 08:35:00|219.03|217.7|218.56|217.23|219.05|217.72|218.51|217.18|395
1740818400000|2025-03-01 08:40:00|218.55|217.22|218.09|216.76|218.56|217.23|217.92|216.59|344
1740818700000|2025-03-01 08:45:00|218.11|216.78|218.63|217.3|218.67|217.34|217.85|216.52|403
1740819000000|2025-03-01 08:50:00|218.64|217.31|218.9|217.57|219.01|217.68|218.62|217.29|346
1740819300000|2025-03-01 08:55:00|218.93|217.6|219.29|217.96|219.33|218|218.9|217.57|338
1740819600000|2025-03-01 09:00:00|219.28|217.95|218.85|217.52|219.45|218.12|218.75|217.42|335
1740819900000|2025-03-01 09:05:00|218.86|217.53|219.25|217.92|219.3|217.97|218.6|217.27|339
1740820200000|2025-03-01 09:10:00|219.26|217.93|219.18|217.85|219.66|218.33|219.05|217.72|435
1740820500000|2025-03-01 09:15:00|219.19|217.86|220.08|218.75|220.11|218.78|219.12|217.79|423
1740820800000|2025-03-01 09:20:00|220.07|218.74|219.21|217.88|220.12|218.79|219.17|217.84|458
1740821100000|2025-03-01 09:25:00|219.22|217.89|219.71|218.38|219.92|218.59|219.17|217.84|473
1740821400000|2025-03-01 09:30:00|219.73|218.4|219.24|217.91|219.74|218.41|219.24|217.91|478
1740821700000|2025-03-01 09:35:00|219.26|217.93|219.41|218.08|219.64|218.31|219.18|217.85|430
1740822000000|2025-03-01 09:40:00|219.44|218.11|218.6|217.27|219.59|218.26|218.48|217.15|537
1740822300000|2025-03-01 09:45:00|218.61|217.28|218.75|217.42|218.75|217.42|218.24|216.91|573
1740822600000|2025-03-01 09:50:00|218.77|217.44|219.25|217.92|219.28|217.95|218.69|217.36|374
1740822900000|2025-03-01 09:55:00|219.26|217.93|219.18|217.85|219.27|217.94|219.03|217.7|395
1740823200000|2025-03-01 10:00:00|219.16|217.83|218.35|217.02|219.29|217.96|218.31|216.98|458
1740823500000|2025-03-01 10:05:00|218.36|217.03|218.09|216.76|218.48|217.15|217.75|216.42|555
1740823800000|2025-03-01 10:10:00|218.08|216.75|218.38|217.05|218.41|217.08|217.86|216.53|467
1740824100000|2025-03-01 10:15:00|218.37|217.04|217.26|215.93|218.5|217.17|217.24|215.91|620
1740824400000|2025-03-01 10:20:00|217.3|215.97|217.02|215.69|217.47|216.14|216.53|215.2|597
1740824700000|2025-03-01 10:25:00|217.01|215.68|217.8|216.47|217.89|216.56|217|215.67|566
1740825000000|2025-03-01 10:30:00|217.82|216.49|217.4|216.07|217.88|216.55|217.05|215.72|702
1740825300000|2025-03-01 10:35:00|217.39|216.06|217.35|216.02|217.75|216.42|217.19|215.86|512
1740825600000|2025-03-01 10:40:00|217.32|215.99|216.82|215.49|217.32|215.99|216.44|215.11|564
1740825900000|2025-03-01 10:45:00|216.83|215.5|216.52|215.19|216.98|215.65|216.17|214.84|562
1740826200000|2025-03-01 10:50:00|216.51|215.18|216.4|215.07|216.67|215.34|216.28|214.95|535
1740826500000|2025-03-01 10:55:00|216.42|215.09|216.83|215.5|216.85|215.52|215.99|214.66|538
1740826800000|2025-03-01 11:00:00|216.84|215.51|216.24|214.91|217.15|215.82|216.13|214.8|613
1740827100000|2025-03-01 11:05:00|216.26|214.93|216.13|214.8|216.52|215.19|216.09|214.76|597
1740827400000|2025-03-01 11:10:00|216.12|214.79|215.38|214.05|216.31|214.98|215.38|214.05|637
1740827700000|2025-03-01 11:15:00|215.39|214.06|215|213.67|215.66|214.33|214.9|213.57|597
1740828000000|2025-03-01 11:20:00|215.01|213.68|215.56|214.23|215.81|214.48|214.99|213.66|514
1740828300000|2025-03-01 11:25:00|215.55|214.22|215.91|214.58|216.11|214.78|215.51|214.18|483
1740828600000|2025-03-01 11:30:00|215.92|214.59|215.91|214.58|216.34|215.01|215.63|214.3|630
1740828900000|2025-03-01 11:35:00|215.89|214.56|216.37|215.04|216.42|215.09|215.85|214.52|446
1740829200000|2025-03-01 11:40:00|216.38|215.05|216.64|215.31|216.78|215.45|216.25|214.92|398
1740829500000|2025-03-01 11:45:00|216.65|215.32|216.5|215.17|216.87|215.54|216.43|215.1|450
1740829800000|2025-03-01 11:50:00|216.51|215.18|216.47|215.14|216.72|215.39|216.23|214.9|489
1740830100000|2025-03-01 11:55:00|216.48|215.15|216.8|215.47|216.81|215.48|216.29|214.96|321
1740830400000|2025-03-01 12:00:00|216.81|215.48|217.02|215.69|217.26|215.93|216.5|215.17|538
1740830700000|2025-03-01 12:05:00|217.04|215.71|216.86|215.53|217.23|215.9|216.67|215.34|455
1740831000000|2025-03-01 12:10:00|216.87|215.54|216.53|215.2|216.98|215.65|216.51|215.18|382
1740831300000|2025-03-01 12:15:00|216.52|215.19|217.34|216.01|217.45|216.12|216.1|214.77|581
1740831600000|2025-03-01 12:20:00|217.36|216.03|217.01|215.68|217.37|216.04|216.86|215.53|449
1740831900000|2025-03-01 12:25:00|217|215.67|216.18|214.85|217.01|215.68|216.02|214.69|518
1740832200000|2025-03-01 12:30:00|216.17|214.84|216.93|215.6|216.93|215.6|215.88|214.55|574
1740832500000|2025-03-01 12:35:00|216.92|215.59|216.59|215.26|217.01|215.68|216.32|214.99|590
1740832800000|2025-03-01 12:40:00|216.6|215.27|216.5|215.17|216.9|215.57|216.34|215.01|440
1740833100000|2025-03-01 12:45:00|216.53|215.2|217.04|215.71|217.23|215.9|216.49|215.16|506
1740833400000|2025-03-01 12:50:00|217.05|215.72|217.52|216.19|217.62|216.29|216.94|215.61|405
1740833700000|2025-03-01 12:55:00|217.53|216.2|217.31|215.98|217.7|216.37|217.24|215.91|327
1740834000000|2025-03-01 13:00:00|217.3|215.97|217.85|216.52|217.88|216.55|217.21|215.88|476
1740834300000|2025-03-01 13:05:00|217.86|216.53|216.72|215.39|217.88|216.55|216.71|215.38|437
1740834600000|2025-03-01 13:10:00|216.71|215.38|216.23|214.9|216.89|215.56|216.1|214.77|570
1740834900000|2025-03-01 13:15:00|216.24|214.91|215.78|214.45|216.24|214.91|215.18|213.85|729
1740835200000|2025-03-01 13:20:00|215.77|214.44|215.7|214.37|216.05|214.72|215.54|214.21|638
1740835500000|2025-03-01 13:25:00|215.69|214.36|215.87|214.54|215.89|214.56|215.08|213.75|584
1740835800000|2025-03-01 13:30:00|215.89|214.56|215.68|214.35|215.9|214.57|214.88|213.55|635
1740836100000|2025-03-01 13:35:00|215.67|214.34|215.23|213.9|215.91|214.58|215.21|213.88|590
1740836400000|2025-03-01 13:40:00|215.21|213.88|214.36|213.03|215.41|214.08|214.04|212.71|560
1740836700000|2025-03-01 13:45:00|214.35|213.02|213.51|212.18|214.6|213.27|213.46|212.13|615
1740837000000|2025-03-01 13:50:00|213.5|212.17|213.58|212.25|214.08|212.75|213.21|211.88|608
1740837300000|2025-03-01 13:55:00|213.56|212.23|214.74|213.41|214.76|213.43|212.93|211.6|605
1740837600000|2025-03-01 14:00:00|214.72|213.39|215.13|213.8|215.13|213.8|214.3|212.97|580
1740837900000|2025-03-01 14:05:00|215.14|213.81|215.03|213.7|215.29|213.96|214.98|213.65|566
1740838200000|2025-03-01 14:10:00|215.02|213.69|214.76|213.43|215.64|214.31|214.72|213.39|593
1740838500000|2025-03-01 14:15:00|214.77|213.44|214.55|213.22|215.28|213.95|214.3|212.97|715
1740838800000|2025-03-01 14:20:00|214.54|213.21|215.38|214.05|215.66|214.33|214.37|213.04|637
1740839100000|2025-03-01 14:25:00|215.39|214.06|215.1|213.77|215.39|214.06|214.91|213.58|497
1740839400000|2025-03-01 14:30:00|215.11|213.78|214.84|213.51|215.54|214.21|214.39|213.06|591
1740839700000|2025-03-01 14:35:00|214.83|213.5|215.01|213.68|215.06|213.73|214.48|213.15|559
1740840000000|2025-03-01 14:40:00|215|213.67|215.15|213.82|215.63|214.3|214.91|213.58|517
1740840300000|2025-03-01 14:45:00|215.16|213.83|215.51|214.18|215.65|214.32|214.94|213.61|589
1740840600000|2025-03-01 14:50:00|215.52|214.19|215.55|214.22|215.62|214.29|215.22|213.89|475
1740840900000|2025-03-01 14:55:00|215.52|214.19|215.43|214.1|215.68|214.35|215.34|214.01|470
1740841200000|2025-03-01 15:00:00|215.46|214.13|215.35|214.02|215.57|214.24|215.05|213.72|566
1740841500000|2025-03-01 15:05:00|215.34|214.01|216.39|215.06|216.51|215.18|214.92|213.59|632
1740841800000|2025-03-01 15:10:00|216.38|215.05|215.7|214.37|216.41|215.08|215.62|214.29|571
1740842100000|2025-03-01 15:15:00|215.68|214.35|215.55|214.22|216.07|214.74|215.37|214.04|661
1740842400000|2025-03-01 15:20:00|215.57|214.24|214.85|213.52|215.68|214.35|214.37|213.04|659
1740842700000|2025-03-01 15:25:00|214.81|213.48|215.36|214.03|215.37|214.04|214.59|213.26|444
1740843000000|2025-03-01 15:30:00|215.35|214.02|214.81|213.48|215.54|214.21|214.66|213.33|601
1740843300000|2025-03-01 15:35:00|214.78|213.45|215.57|214.24|215.67|214.34|214.57|213.24|581
1740843600000|2025-03-01 15:40:00|215.58|214.25|215.61|214.28|215.87|214.54|215.28|213.95|423
1740843900000|2025-03-01 15:45:00|215.6|214.27|216.1|214.77|216.16|214.83|215.52|214.19|489
1740844200000|2025-03-01 15:50:00|216.13|214.8|215.81|214.48|216.21|214.88|215.53|214.2|509
1740844500000|2025-03-01 15:55:00|215.82|214.49|215.85|214.52|216.08|214.75|215.66|214.33|368
1740844800000|2025-03-01 16:00:00|215.86|214.53|215.58|214.25|216.19|214.86|215.01|213.68|614
1740845100000|2025-03-01 16:05:00|215.59|214.26|216.04|214.71|216.28|214.95|215.17|213.84|656
1740845400000|2025-03-01 16:10:00|216.06|214.73|216.66|215.33|216.78|215.45|215.83|214.5|485
1740845700000|2025-03-01 16:15:00|216.65|215.32|216.21|214.88|217|215.67|216.03|214.7|706
1740846000000|2025-03-01 16:20:00|216.2|214.87|216.16|214.83|216.42|215.09|215.72|214.39|593
1740846300000|2025-03-01 16:25:00|216.17|214.84|216.38|215.05|216.49|215.16|215.94|214.61|470
1740846600000|2025-03-01 16:30:00|216.36|215.03|215.8|214.47|216.4|215.07|215.47|214.14|644
1740846900000|2025-03-01 16:35:00|215.79|214.46|215.93|214.6|216.34|215.01|215.43|214.1|656
1740847200000|2025-03-01 16:40:00|215.95|214.62|215.9|214.57|216.44|215.11|215.86|214.53|649
1740847500000|2025-03-01 16:45:00|215.91|214.58|215.48|214.15|215.92|214.59|215.16|213.83|592
1740847800000|2025-03-01 16:50:00|215.49|214.16|215.86|214.53|215.92|214.59|215.11|213.78|541
1740848100000|2025-03-01 16:55:00|215.87|214.54|216.56|215.23|216.61|215.28|215.67|214.34|580
1740848400000|2025-03-01 17:00:00|216.54|215.21|215.65|214.32|216.62|215.29|215.63|214.3|545
1740848700000|2025-03-01 17:05:00|215.64|214.31|215.64|214.31|215.93|214.6|215.35|214.02|498
1740849000000|2025-03-01 17:10:00|215.65|214.32|215.36|214.03|215.77|214.44|215.29|213.96|413
1740849300000|2025-03-01 17:15:00|215.34|214.01|215.11|213.78|215.41|214.08|214.7|213.37|520
1740849600000|2025-03-01 17:20:00|215.1|213.77|215.5|214.17|215.88|214.55|214.88|213.55|550
1740849900000|2025-03-01 17:25:00|215.49|214.16|214.85|213.52|215.68|214.35|214.85|213.52|533
1740850200000|2025-03-01 17:30:00|214.86|213.53|214.38|213.05|214.98|213.65|214.19|212.86|610
1740850500000|2025-03-01 17:35:00|214.37|213.04|214.88|213.55|214.92|213.59|214.3|212.97|524
1740850800000|2025-03-01 17:40:00|214.86|213.53|215.16|213.83|215.35|214.02|214.8|213.47|465
1740851100000|2025-03-01 17:45:00|215.17|213.84|215.61|214.28|215.62|214.29|215.05|213.72|509
1740851400000|2025-03-01 17:50:00|215.59|214.26|215.43|214.1|215.83|214.5|215.26|213.93|499
1740851700000|2025-03-01 17:55:00|215.44|214.11|214.98|213.65|215.49|214.16|214.96|213.63|458
1740852000000|2025-03-01 18:00:00|214.96|213.63|215.24|213.91|215.61|214.28|214.57|213.24|557
1740852300000|2025-03-01 18:05:00|215.25|213.92|214.84|213.51|215.35|214.02|214.25|212.92|490
1740852600000|2025-03-01 18:10:00|214.86|213.53|215.14|213.81|215.38|214.05|214.77|213.44|505
1740852900000|2025-03-01 18:15:00|215.11|213.78|215.55|214.22|215.8|214.47|215.07|213.74|564
1740853200000|2025-03-01 18:20:00|215.54|214.21|215.6|214.27|216.18|214.85|215.26|213.93|553
1740853500000|2025-03-01 18:25:00|215.59|214.26|216.14|214.81|216.3|214.97|215.57|214.24|435
1740853800000|2025-03-01 18:30:00|216.15|214.82|216.57|215.24|216.58|215.25|216|214.67|551
1740854100000|2025-03-01 18:35:00|216.55|215.22|216.26|214.93|216.64|215.31|216|214.67|512
1740854400000|2025-03-01 18:40:00|216.24|214.91|216.76|215.43|216.89|215.56|216.17|214.84|489
1740854700000|2025-03-01 18:45:00|216.75|215.42|216.52|215.19|216.94|215.61|216.43|215.1|571
1740855000000|2025-03-01 18:50:00|216.51|215.18|216.6|215.27|216.73|215.4|216.19|214.86|432
1740855300000|2025-03-01 18:55:00|216.58|215.25|216.66|215.33|216.83|215.5|216.28|214.95|384
1740855600000|2025-03-01 19:00:00|216.67|215.34|217.3|215.97|217.3|215.97|216.35|215.02|534
1740855900000|2025-03-01 19:05:00|217.31|215.98|217.19|215.86|217.63|216.3|216.93|215.6|425
1740856200000|2025-03-01 19:10:00|217.18|215.85|217.07|215.74|217.47|216.14|216.84|215.51|470
1740856500000|2025-03-01 19:15:00|217.06|215.73|217.22|215.89|217.57|216.24|217.03|215.7|504
1740856800000|2025-03-01 19:20:00|217.2|215.87|217.29|215.96|217.36|216.03|216.73|215.4|419
1740857100000|2025-03-01 19:25:00|217.3|215.97|217.47|216.14|217.6|216.27|216.97|215.64|421
1740857400000|2025-03-01 19:30:00|217.48|216.15|218.1|216.77|218.36|217.03|217.46|216.13|594
1740857700000|2025-03-01 19:35:00|218.11|216.78|217.54|216.21|218.17|216.84|217.35|216.02|563
1740858000000|2025-03-01 19:40:00|217.55|216.22|217.74|216.41|217.98|216.65|217.33|216|439
1740858300000|2025-03-01 19:45:00|217.75|216.42|217.97|216.64|218.09|216.76|217.56|216.23|489
1740858600000|2025-03-01 19:50:00|217.95|216.62|218.04|216.71|218.09|216.76|217.48|216.15|518
1740858900000|2025-03-01 19:55:00|218.03|216.7|217.66|216.33|218.04|216.71|217.55|216.22|394
1740859200000|2025-03-01 20:00:00|217.67|216.34|217.17|215.84|217.84|216.51|217.09|215.76|524
1740859500000|2025-03-01 20:05:00|217.18|215.85|217.03|215.7|217.27|215.94|216.83|215.5|524
1740859800000|2025-03-01 20:10:00|217.06|215.73|217.12|215.79|217.32|215.99|216.71|215.38|495
1740860100000|2025-03-01 20:15:00|217.1|215.77|217.63|216.3|217.8|216.47|216.77|215.44|568
1740860400000|2025-03-01 20:20:00|217.68|216.35|217.45|216.12|218.06|216.73|217.39|216.06|391
1740860700000|2025-03-01 20:25:00|217.46|216.13|217.64|216.31|217.83|216.5|217.32|215.99|387
1740861000000|2025-03-01 20:30:00|217.62|216.29|217.78|216.45|217.88|216.55|217.39|216.06|421
1740861300000|2025-03-01 20:35:00|217.8|216.47|217.28|215.95|217.85|216.52|217.21|215.88|502
1740861600000|2025-03-01 20:40:00|217.3|215.97|217.54|216.21|217.72|216.39|217.27|215.94|369
1740861900000|2025-03-01 20:45:00|217.52|216.19|217.5|216.17|217.9|216.57|217.24|215.91|371
1740862200000|2025-03-01 20:50:00|217.49|216.16|217.71|216.38|217.83|216.5|217.26|215.93|340
1740862500000|2025-03-01 20:55:00|217.72|216.39|217.69|216.36|217.89|216.56|217.41|216.08|312
1740862800000|2025-03-01 21:00:00|217.7|216.37|218|216.67|218.06|216.73|217.53|216.2|473
1740863100000|2025-03-01 21:05:00|217.99|216.66|217.79|216.46|218.21|216.88|217.78|216.45|440
1740863400000|2025-03-01 21:10:00|217.78|216.45|217.41|216.08|217.9|216.57|217.37|216.04|488
1740863700000|2025-03-01 21:15:00|217.44|216.11|217.66|216.33|217.69|216.36|217.04|215.71|601
1740864000000|2025-03-01 21:20:00|217.64|216.31|217.6|216.27|217.74|216.41|217.17|215.84|458
1740864300000|2025-03-01 21:25:00|217.58|216.25|217.86|216.53|217.89|216.56|217.49|216.16|412
1740864600000|2025-03-01 21:30:00|217.84|216.51|218.63|217.3|218.63|217.3|217.74|216.41|563
1740864900000|2025-03-01 21:35:00|218.62|217.29|218.23|216.9|218.93|217.6|218.22|216.89|477
1740865200000|2025-03-01 21:40:00|218.22|216.89|218.64|217.31|218.69|217.36|218.14|216.81|490
1740865500000|2025-03-01 21:45:00|218.63|217.3|219.29|217.96|219.35|218.02|218.56|217.23|493
1740865800000|2025-03-01 21:50:00|219.28|217.95|220.35|219.02|220.4|219.07|219.15|217.82|494
1740866100000|2025-03-01 21:55:00|220.36|219.03|220.57|219.24|220.91|219.58|220.1|218.77|578
1740866400000|2025-03-01 22:00:00|220.59|219.26|220.77|219.44|220.8|219.47|220.11|218.78|687
1740866700000|2025-03-01 22:05:00|220.76|219.43|221.39|220.06|221.58|220.25|220.59|219.26|494
1740867000000|2025-03-01 22:10:00|221.41|220.08|221.08|219.75|221.48|220.15|220.71|219.38|422
1740867300000|2025-03-01 22:15:00|221.07|219.74|220.39|219.06|221.21|219.88|220.28|218.95|557
1740867600000|2025-03-01 22:20:00|220.4|219.07|219.75|218.42|220.41|219.08|219.65|218.32|390
1740867900000|2025-03-01 22:25:00|219.74|218.41|220.12|218.79|220.13|218.8|219.35|218.02|423
1740868200000|2025-03-01 22:30:00|220.17|218.84|219.29|217.96|220.36|219.03|219.14|217.81|500
1740868500000|2025-03-01 22:35:00|219.3|217.97|220.17|218.84|220.17|218.84|219.3|217.97|439
1740868800000|2025-03-01 22:40:00|220.16|218.83|220.45|219.12|220.55|219.22|219.97|218.64|309
1740869100000|2025-03-01 22:45:00|220.47|219.14|220.16|218.83|220.6|219.27|219.85|218.52|311
1740869400000|2025-03-01 22:50:00|220.15|218.82|220.09|218.76|220.16|218.83|219.46|218.13|292
1740869700000|2025-03-01 22:55:00|220.08|218.75|219.91|218.58|220.44|219.11|219.64|218.31|344
1740870000000|2025-03-01 23:00:00|219.92|218.59|219.82|218.49|220.11|218.78|219.52|218.19|533
1740870300000|2025-03-01 23:05:00|219.83|218.5|218.88|217.55|219.83|218.5|218.63|217.3|563
1740870600000|2025-03-01 23:10:00|218.89|217.56|219.09|217.76|219.15|217.82|218.82|217.49|468
1740870900000|2025-03-01 23:15:00|219.08|217.75|218.98|217.65|219.12|217.79|218.36|217.03|483
1740871200000|2025-03-01 23:20:00|218.99|217.66|218.71|217.38|219.17|217.84|218.61|217.28|471
1740871500000|2025-03-01 23:25:00|218.73|217.4|218.89|217.56|219.08|217.75|218.49|217.16|371
1740871800000|2025-03-01 23:30:00|218.9|217.57|219.7|218.37|219.7|218.37|218.9|217.57|454
1740872100000|2025-03-01 23:35:00|219.69|218.36|219.31|217.98|219.8|218.47|219.19|217.86|429
1740872400000|2025-03-01 23:40:00|219.3|217.97|219.17|217.84|219.32|217.99|219.04|217.71|338
1740872700000|2025-03-01 23:45:00|219.16|217.83|219.39|218.06|219.43|218.1|218.92|217.59|303
1740873000000|2025-03-01 23:50:00|219.38|218.05|219.76|218.43|219.81|218.48|219.35|218.02|350
1740873300000|2025-03-01 23:55:00|219.77|218.44|219.91|218.58|220|218.67|219.66|218.33|247
1740873600000|2025-03-02 00:00:00|219.92|218.59|219.75|218.42|219.97|218.64|219.22|217.89|554
1740873900000|2025-03-02 00:05:00|219.74|218.41|220.4|219.07|220.59|219.26|219.39|218.06|593
1740874200000|2025-03-02 00:10:00|220.38|219.05|219.53|218.2|220.46|219.13|219.5|218.17|546
1740874500000|2025-03-02 00:15:00|219.54|218.21|219.57|218.24|219.65|218.32|219.04|217.71|631
1740874800000|2025-03-02 00:20:00|219.6|218.27|218.56|217.23|219.62|218.29|218.49|217.16|585
1740875100000|2025-03-02 00:25:00|218.55|217.22|218.84|217.51|218.91|217.58|218.18|216.85|644
1740875400000|2025-03-02 00:30:00|218.85|217.52|219.37|218.04|219.97|218.64|218.69|217.36|599
1740875700000|2025-03-02 00:35:00|219.35|218.02|220.58|219.25|220.66|219.33|219.35|218.02|531
1740876000000|2025-03-02 00:40:00|220.56|219.23|220.22|218.89|220.64|219.31|220.05|218.72|552
1740876300000|2025-03-02 00:45:00|220.2|218.87|220.15|218.82|220.41|219.08|219.83|218.5|623
1740876600000|2025-03-02 00:50:00|220.14|218.81|220.07|218.74|220.59|219.26|220|218.67|594
1740876900000|2025-03-02 00:55:00|220.06|218.73|219.83|218.5|220.08|218.75|219.61|218.28|442
1740877200000|2025-03-02 01:00:00|219.84|218.51|220.29|218.96|220.62|219.29|219.6|218.27|615
1740877500000|2025-03-02 01:05:00|220.3|218.97|221.1|219.77|221.13|219.8|220.1|218.77|555
1740877800000|2025-03-02 01:10:00|221.11|219.78|221.48|220.15|221.55|220.22|220.72|219.39|625
1740878100000|2025-03-02 01:15:00|221.49|220.16|221.32|219.99|221.67|220.34|221.12|219.79|614
1740878400000|2025-03-02 01:20:00|221.31|219.98|221.09|219.76|221.5|220.17|220.71|219.38|640
1740878700000|2025-03-02 01:25:00|221.07|219.74|221|219.67|221.41|220.08|220.92|219.59|428
1740879000000|2025-03-02 01:30:00|220.98|219.65|220.66|219.33|221|219.67|220.2|218.87|631
1740879300000|2025-03-02 01:35:00|220.64|219.31|221.04|219.71|221.14|219.81|220.53|219.2|595
1740879600000|2025-03-02 01:40:00|221.03|219.7|220.65|219.32|221.22|219.89|220.65|219.32|462
1740879900000|2025-03-02 01:45:00|220.66|219.33|221.28|219.95|221.29|219.96|220.39|219.06|559
1740880200000|2025-03-02 01:50:00|221.26|219.93|221.82|220.49|222.05|220.72|221.23|219.9|397
1740880500000|2025-03-02 01:55:00|221.8|220.47|222.16|220.83|222.17|220.84|221.65|220.32|424
1740880800000|2025-03-02 02:00:00|222.19|220.86|224.96|223.63|225.04|223.71|221.93|220.6|729
1740881100000|2025-03-02 02:05:00|224.97|223.64|226.01|224.68|226.1|224.77|224.42|223.09|757
1740881400000|2025-03-02 02:10:00|226|224.67|226.23|224.9|227.18|225.85|225.34|224.01|835
1740881700000|2025-03-02 02:15:00|226.25|224.92|225.64|224.31|226.3|224.97|224.74|223.41|815
1740882000000|2025-03-02 02:20:00|225.63|224.3|224.9|223.57|226.02|224.69|224.89|223.56|778
1740882300000|2025-03-02 02:25:00|224.89|223.56|224.6|223.27|225.22|223.89|224.19|222.86|716
1740882600000|2025-03-02 02:30:00|224.63|223.3|223.69|222.36|224.63|223.3|223.3|221.97|772
1740882900000|2025-03-02 02:35:00|223.74|222.41|224.77|223.44|224.85|223.52|223.52|222.19|715
1740883200000|2025-03-02 02:40:00|224.76|223.43|224.11|222.78|224.86|223.53|223.99|222.66|642
1740883500000|2025-03-02 02:45:00|224.1|222.77|225.51|224.18|225.97|224.64|224.03|222.7|751
1740883800000|2025-03-02 02:50:00|225.5|224.17|225.79|224.46|226.36|225.03|225.43|224.1|702
1740884100000|2025-03-02 02:55:00|225.77|224.44|226.57|225.24|226.58|225.25|225.1|223.77|675
1740884400000|2025-03-02 03:00:00|226.56|225.23|225.92|224.59|227.51|226.18|225.92|224.59|788
1740884700000|2025-03-02 03:05:00|225.89|224.56|225.86|224.53|226.06|224.73|225.45|224.12|729
1740885000000|2025-03-02 03:10:00|225.88|224.55|225.9|224.57|226.01|224.68|225.16|223.83|618
1740885300000|2025-03-02 03:15:00|225.91|224.58|225.78|224.45|226.68|225.35|225.42|224.09|652
1740885600000|2025-03-02 03:20:00|225.77|224.44|224.98|223.65|225.77|224.44|224.96|223.63|541
1740885900000|2025-03-02 03:25:00|224.95|223.62|225.26|223.93|225.65|224.32|224.95|223.62|566
1740886200000|2025-03-02 03:30:00|225.25|223.92|225|223.67|225.47|224.14|224.66|223.33|581
1740886500000|2025-03-02 03:35:00|224.99|223.66|225.49|224.16|225.71|224.38|224.99|223.66|582
1740886800000|2025-03-02 03:40:00|225.5|224.17|225.83|224.5|226.06|224.73|225.45|224.12|474
1740887100000|2025-03-02 03:45:00|225.82|224.49|226.42|225.09|226.56|225.23|225.69|224.36|540
1740887400000|2025-03-02 03:50:00|226.41|225.08|226.05|224.72|226.57|225.24|225.71|224.38|584
1740887700000|2025-03-02 03:55:00|226.03|224.7|226.14|224.81|226.96|225.63|226.01|224.68|534
1740888000000|2025-03-02 04:00:00|226.15|224.82|226.1|224.77|226.43|225.1|225.81|224.48|702
1740888300000|2025-03-02 04:05:00|226.09|224.76|225.72|224.39|226.09|224.76|225.57|224.24|570
1740888600000|2025-03-02 04:10:00|225.73|224.4|226.32|224.99|226.38|225.05|225.73|224.4|574
1740888900000|2025-03-02 04:15:00|226.33|225|226.08|224.75|226.38|225.05|225.49|224.16|568
1740889200000|2025-03-02 04:20:00|226.07|224.74|225.12|223.79|226.12|224.79|225.06|223.73|480
1740889500000|2025-03-02 04:25:00|225.11|223.78|225.49|224.16|225.66|224.33|225.05|223.72|489
1740889800000|2025-03-02 04:30:00|225.47|224.14|225.05|223.72|225.68|224.35|224.95|223.62|464
1740890100000|2025-03-02 04:35:00|225.04|223.71|224.97|223.64|225.11|223.78|224.68|223.35|534
1740890400000|2025-03-02 04:40:00|224.99|223.66|225.17|223.84|225.2|223.87|224.94|223.61|396
1740890700000|2025-03-02 04:45:00|225.18|223.85|225.28|223.95|225.36|224.03|224.99|223.66|313
1740891000000|2025-03-02 04:50:00|225.29|223.96|225.67|224.34|225.69|224.36|224.86|223.53|386
1740891300000|2025-03-02 04:55:00|225.66|224.33|225.62|224.29|226.04|224.71|225.29|223.96|431
1740891600000|2025-03-02 05:00:00|225.61|224.28|224.88|223.55|225.79|224.46|224.87|223.54|515
1740891900000|2025-03-02 05:05:00|224.89|223.56|225.35|224.02|225.37|224.04|224.72|223.39|484
1740892200000|2025-03-02 05:10:00|225.37|224.04|226.07|224.74|226.24|224.91|225.16|223.83|400
1740892500000|2025-03-02 05:15:00|226.06|224.73|226.35|225.02|226.4|225.07|225.89|224.56|479
1740892800000|2025-03-02 05:20:00|226.34|225.01|226.32|224.99|226.48|225.15|225.97|224.64|532
1740893100000|2025-03-02 05:25:00|226.34|225.01|226.85|225.52|227.34|226.01|226.24|224.91|387
1740893400000|2025-03-02 05:30:00|226.86|225.53|227.62|226.29|227.65|226.32|226.86|225.53|498
1740893700000|2025-03-02 05:35:00|227.63|226.3|228.21|226.88|228.24|226.91|227.4|226.07|574
1740894000000|2025-03-02 05:40:00|228.24|226.91|228.06|226.73|229.07|227.74|227.99|226.66|650
1740894300000|2025-03-02 05:45:00|228.05|226.72|227.81|226.48|228.39|227.06|227.38|226.05|604
1740894600000|2025-03-02 05:50:00|227.85|226.52|227.91|226.58|228.38|227.05|227.71|226.38|576
1740894900000|2025-03-02 05:55:00|227.9|226.57|227.27|225.94|227.98|226.65|227.19|225.86|547
1740895200000|2025-03-02 06:00:00|227.28|225.95|227.29|225.96|227.69|226.36|227.1|225.77|532
1740895500000|2025-03-02 06:05:00|227.28|225.95|226.91|225.58|227.36|226.03|226.85|225.52|431
1740895800000|2025-03-02 06:10:00|226.92|225.59|226.67|225.34|227.02|225.69|226.46|225.13|441
1740896100000|2025-03-02 06:15:00|226.69|225.36|226.49|225.16|226.76|225.43|225.95|224.62|648
1740896400000|2025-03-02 06:20:00|226.51|225.18|226.95|225.62|226.95|225.62|226.16|224.83|565
1740896700000|2025-03-02 06:25:00|226.94|225.61|227.41|226.08|227.44|226.11|226.63|225.3|483
1740897000000|2025-03-02 06:30:00|227.4|226.07|227.12|225.79|227.42|226.09|226.97|225.64|479
1740897300000|2025-03-02 06:35:00|227.11|225.78|227.73|226.4|227.86|226.53|226.99|225.66|467
1740897600000|2025-03-02 06:40:00|227.72|226.39|228.16|226.83|228.17|226.84|227.45|226.12|400
1740897900000|2025-03-02 06:45:00|228.15|226.82|228.53|227.2|228.61|227.28|228.15|226.82|503
1740898200000|2025-03-02 06:50:00|228.55|227.22|227.93|226.6|228.86|227.53|227.89|226.56|465
1740898500000|2025-03-02 06:55:00|227.94|226.61|229.19|227.86|229.19|227.86|227.78|226.45|358
1740898800000|2025-03-02 07:00:00|229.18|227.85|229.47|228.14|230.53|229.2|229.01|227.68|666
1740899100000|2025-03-02 07:05:00|229.46|228.13|229.09|227.76|229.87|228.54|229|227.67|584
1740899400000|2025-03-02 07:10:00|229.11|227.78|228.75|227.42|229.13|227.8|228.28|226.95|450
1740899700000|2025-03-02 07:15:00|228.76|227.43|228.23|226.9|229.14|227.81|228.23|226.9|471
1740900000000|2025-03-02 07:20:00|228.25|226.92|228.08|226.75|228.61|227.28|228.07|226.74|532
1740900300000|2025-03-02 07:25:00|228.1|226.77|229.01|227.68|229.05|227.72|228.09|226.76|414
1740900600000|2025-03-02 07:30:00|228.98|227.65|228.73|227.4|229.07|227.74|228.64|227.31|379
1740900900000|2025-03-02 07:35:00|228.69|227.36|228.4|227.07|228.69|227.36|228.13|226.8|427
1740901200000|2025-03-02 07:40:00|228.42|227.09|228.72|227.39|228.9|227.57|228.23|226.9|381
1740901500000|2025-03-02 07:45:00|228.68|227.35|228.86|227.53|229.05|227.72|228.5|227.17|329
1740901800000|2025-03-02 07:50:00|228.85|227.52|228.58|227.25|228.92|227.59|228.33|227|365
1740902100000|2025-03-02 07:55:00|228.57|227.24|228.14|226.81|228.69|227.36|228.1|226.77|288
1740902400000|2025-03-02 08:00:00|228.15|226.82|228.73|227.4|228.9|227.57|227.6|226.27|462
1740902700000|2025-03-02 08:05:00|228.74|227.41|228.24|226.91|229.17|227.84|228.23|226.9|528
1740903000000|2025-03-02 08:10:00|228.23|226.9|227.38|226.05|228.3|226.97|227.3|225.97|540
1740903300000|2025-03-02 08:15:00|227.36|226.03|227.61|226.28|227.79|226.46|227.25|225.92|602
1740903600000|2025-03-02 08:20:00|227.6|226.27|227.64|226.31|227.66|226.33|227.03|225.7|421
1740903900000|2025-03-02 08:25:00|227.65|226.32|227.35|226.02|227.89|226.56|227.33|226|434
1740904200000|2025-03-02 08:30:00|227.38|226.05|227.29|225.96|227.56|226.23|227.16|225.83|470
1740904500000|2025-03-02 08:35:00|227.3|225.97|226.68|225.35|227.33|226|226.49|225.16|504
1740904800000|2025-03-02 08:40:00|226.69|225.36|227.03|225.7|227.05|225.72|226.55|225.22|443
1740905100000|2025-03-02 08:45:00|227.07|225.74|226.99|225.66|227.12|225.79|226.46|225.13|378
1740905400000|2025-03-02 08:50:00|227.01|225.68|227.3|225.97|227.35|226.02|226.97|225.64|311
1740905700000|2025-03-02 08:55:00|227.29|225.96|226.27|224.94|227.36|226.03|226.27|224.94|283
1740906000000|2025-03-02 09:00:00|226.3|224.97|226.23|224.9|226.6|225.27|226.23|224.9|318
1740906300000|2025-03-02 09:05:00|226.22|224.89|226.79|225.46|226.79|225.46|226.21|224.88|347
1740906600000|2025-03-02 09:10:00|226.75|225.42|226.91|225.58|226.92|225.59|226.6|225.27|232
1740906900000|2025-03-02 09:15:00|226.95|225.62|226.52|225.19|227.09|225.76|226.43|225.1|366
1740907200000|2025-03-02 09:20:00|226.54|225.21|226.31|224.98|226.58|225.25|226.3|224.97|253
1740907500000|2025-03-02 09:25:00|226.32|224.99|226.18|224.85|226.68|225.35|225.97|224.64|400
1740907800000|2025-03-02 09:30:00|226.2|224.87|227.26|225.93|227.59|226.26|226.17|224.84|575
1740908100000|2025-03-02 09:35:00|227.24|225.91|226.83|225.5|227.31|225.98|226.75|225.42|544
1740908400000|2025-03-02 09:40:00|226.84|225.51|227.21|225.88|227.41|226.08|226.84|225.51|512
1740908700000|2025-03-02 09:45:00|227.22|225.89|227.05|225.72|227.42|226.09|226.68|225.35|473
1740909000000|2025-03-02 09:50:00|227.06|225.73|227.23|225.9|227.48|226.15|226.85|225.52|440
1740909300000|2025-03-02 09:55:00|227.22|225.89|227.14|225.81|227.31|225.98|226.93|225.6|351
1740909600000|2025-03-02 10:00:00|227.12|225.79|227.21|225.88|227.23|225.9|226.61|225.28|376
1740909900000|2025-03-02 10:05:00|227.2|225.87|226.86|225.53|227.23|225.9|226.61|225.28|454
1740910200000|2025-03-02 10:10:00|226.81|225.48|226.68|225.35|226.9|225.57|226.21|224.88|429
1740910500000|2025-03-02 10:15:00|226.66|225.33|227.33|226|227.33|226|226.49|225.16|387
1740910800000|2025-03-02 10:20:00|227.32|225.99|227.32|225.99|227.65|226.32|227.04|225.71|423
1740911100000|2025-03-02 10:25:00|227.3|225.97|227.12|225.79|227.39|226.06|227.08|225.75|321
1740911400000|2025-03-02 10:30:00|227.13|225.8|226.96|225.63|227.51|226.18|226.56|225.23|535
1740911700000|2025-03-02 10:35:00|226.98|225.65|227.19|225.86|227.25|225.92|226.92|225.59|505
1740912000000|2025-03-02 10:40:00|227.2|225.87|227.15|225.82|227.31|225.98|226.72|225.39|373
1740912300000|2025-03-02 10:45:00|227.16|225.83|227.29|225.96|227.41|226.08|226.76|225.43|463
1740912600000|2025-03-02 10:50:00|227.3|225.97|227.19|225.86|227.61|226.28|227|225.67|427
1740912900000|2025-03-02 10:55:00|227.17|225.84|227.35|226.02|227.35|226.02|227.06|225.73|326
1740913200000|2025-03-02 11:00:00|227.34|226.01|227.03|225.7|227.48|226.15|227.01|225.68|364
1740913500000|2025-03-02 11:05:00|227.04|225.71|226.95|225.62|227.31|225.98|226.84|225.51|290
1740913800000|2025-03-02 11:10:00|226.94|225.61|227.29|225.96|227.35|226.02|226.87|225.54|288
1740914100000|2025-03-02 11:15:00|227.28|225.95|227.24|225.91|227.53|226.2|226.8|225.47|442
1740914400000|2025-03-02 11:20:00|227.22|225.89|227.57|226.24|227.84|226.51|227.16|225.83|386
1740914700000|2025-03-02 11:25:00|227.58|226.25|227.63|226.3|228.06|226.73|227.42|226.09|386
1740915000000|2025-03-02 11:30:00|227.62|226.29|228.03|226.7|228.05|226.72|227.48|226.15|405
1740915300000|2025-03-02 11:35:00|228.01|226.68|228.09|226.76|228.36|227.03|227.89|226.56|535
1740915600000|2025-03-02 11:40:00|228.08|226.75|228.73|227.4|228.74|227.41|228.04|226.71|381
1740915900000|2025-03-02 11:45:00|228.72|227.39|228.56|227.23|228.87|227.54|228.39|227.06|339
1740916200000|2025-03-02 11:50:00|228.58|227.25|228.79|227.46|228.85|227.52|228.42|227.09|311
1740916500000|2025-03-02 11:55:00|228.8|227.47|228.27|226.94|228.8|227.47|228.19|226.86|316
1740916800000|2025-03-02 12:00:00|228.26|226.93|226.91|225.58|228.32|226.99|226.69|225.36|500
1740917100000|2025-03-02 12:05:00|226.89|225.56|226.78|225.45|227.12|225.79|226.59|225.26|503
1740917400000|2025-03-02 12:10:00|227.13|225.8|226.91|225.58|227.32|225.99|226.64|225.31|468
1740917700000|2025-03-02 12:15:00|226.9|225.57|226.82|225.49|226.99|225.66|226.63|225.3|501
1740918000000|2025-03-02 12:20:00|226.83|225.5|227.99|226.66|227.99|226.66|226.83|225.5|406
1740918300000|2025-03-02 12:25:00|228|226.67|227.51|226.18|228.19|226.86|227.51|226.18|455
1740918600000|2025-03-02 12:30:00|227.5|226.17|227.82|226.49|227.86|226.53|227.4|226.07|446
1740918900000|2025-03-02 12:35:00|227.83|226.5|227.8|226.47|227.88|226.55|227.61|226.28|390
1740919200000|2025-03-02 12:40:00|227.81|226.48|228.02|226.69|228.09|226.76|227.62|226.29|275
1740919500000|2025-03-02 12:45:00|228|226.67|227.95|226.62|228.21|226.88|227.68|226.35|321
1740919800000|2025-03-02 12:50:00|227.96|226.63|228.58|227.25|228.59|227.26|227.94|226.61|250
1740920100000|2025-03-02 12:55:00|228.57|227.24|228.18|226.85|228.57|227.24|228.03|226.7|358
1740920400000|2025-03-02 13:00:00|228.16|226.83|227.99|226.66|228.18|226.85|227.69|226.36|408
1740920700000|2025-03-02 13:05:00|227.98|226.65|227.3|225.97|228.04|226.71|227.28|225.95|437
1740921000000|2025-03-02 13:10:00|227.33|226|227.55|226.22|227.59|226.26|226.89|225.56|339
1740921300000|2025-03-02 13:15:00|227.49|226.16|226.35|225.02|227.54|226.21|226.27|224.94|560
1740921600000|2025-03-02 13:20:00|226.37|225.04|226.38|225.05|226.44|225.11|226.01|224.68|586
1740921900000|2025-03-02 13:25:00|226.39|225.06|226.28|224.95|226.55|225.22|226.13|224.8|413
1740922200000|2025-03-02 13:30:00|226.29|224.96|225.45|224.12|226.3|224.97|225.4|224.07|532
1740922500000|2025-03-02 13:35:00|225.44|224.11|225.95|224.62|225.98|224.65|225.44|224.11|508
1740922800000|2025-03-02 13:40:00|225.96|224.63|226.25|224.92|226.55|225.22|225.94|224.61|482
1740923100000|2025-03-02 13:45:00|226.22|224.89|225.67|224.34|226.35|225.02|225.51|224.18|583
1740923400000|2025-03-02 13:50:00|225.66|224.33|226.04|224.71|226.17|224.84|225.38|224.05|555
1740923700000|2025-03-02 13:55:00|226.03|224.7|226.31|224.98|226.33|225|225.94|224.61|334
1740924000000|2025-03-02 14:00:00|226.32|224.99|226.59|225.26|226.59|225.26|226|224.67|505
1740924300000|2025-03-02 14:05:00|226.64|225.31|225.83|224.5|226.65|225.32|225.52|224.19|600
1740924600000|2025-03-02 14:10:00|225.84|224.51|225.62|224.29|226.02|224.69|225.4|224.07|537
1740924900000|2025-03-02 14:15:00|225.63|224.3|224.04|222.71|225.68|224.35|223.51|222.18|781
1740925200000|2025-03-02 14:20:00|224.01|222.68|224.81|223.48|224.82|223.49|223.82|222.49|735
1740925500000|2025-03-02 14:25:00|224.83|223.5|225.07|223.74|225.3|223.97|224.74|223.41|577
1740925800000|2025-03-02 14:30:00|225.09|223.76|224.97|223.64|225.54|224.21|224.64|223.31|649
1740926100000|2025-03-02 14:35:00|224.95|223.62|223.84|222.51|224.99|223.66|223.68|222.35|670
1740926400000|2025-03-02 14:40:00|223.81|222.48|224.35|223.02|224.49|223.16|223.76|222.43|505
1740926700000|2025-03-02 14:45:00|224.37|223.04|223.41|222.08|224.37|223.04|223.07|221.74|672
1740927000000|2025-03-02 14:50:00|223.42|222.09|223.77|222.44|224.02|222.69|223.39|222.06|675
1740927300000|2025-03-02 14:55:00|223.79|222.46|223.22|221.89|223.82|222.49|222.78|221.45|542
1740927600000|2025-03-02 15:00:00|223.23|221.9|223.85|222.52|223.88|222.55|223|221.67|639
1740927900000|2025-03-02 15:05:00|223.82|222.49|224.34|223.01|224.57|223.24|223.75|222.42|611
1740928200000|2025-03-02 15:10:00|224.33|223|224.09|222.76|224.39|223.06|223.94|222.61|645
1740928500000|2025-03-02 15:15:00|224.08|222.75|223.74|222.41|224.5|223.17|223.73|222.4|610
1740928800000|2025-03-02 15:20:00|223.73|222.4|228.68|227.35|229.6|228.27|223.71|222.38|631
1740929100000|2025-03-02 15:25:00|228.67|227.34|239.21|237.88|251.39|250.06|228.65|227.32|1110
1740929400000|2025-03-02 15:30:00|239.2|237.87|251.8|250.47|251.8|250.47|238.89|237.56|1090
1740929700000|2025-03-02 15:35:00|251.9|250.57|255.87|254.54|260.79|259.46|249.97|248.64|1099
1740930000000|2025-03-02 15:40:00|255.92|254.59|266.92|265.59|271.32|269.99|254.71|253.38|1127
1740930300000|2025-03-02 15:45:00|266.98|265.65|249.53|248.2|268.22|266.89|249.52|248.19|1106
1740930600000|2025-03-02 15:50:00|249.52|248.19|259.24|257.91|259.28|257.95|249.25|247.92|1064
1740930900000|2025-03-02 15:55:00|259.27|257.94|260.5|259.17|263.67|262.34|255.64|254.31|1081
1740931200000|2025-03-02 16:00:00|260.6|259.27|270|268.67|274.61|273.28|260.49|259.16|1110
1740931500000|2025-03-02 16:05:00|269.96|268.63|270.6|269.27|274.57|273.24|264.54|263.21|1111
1740931800000|2025-03-02 16:10:00|270.57|269.24|273.24|271.91|276.07|274.74|269.64|268.31|1118
1740932100000|2025-03-02 16:15:00|273.09|271.76|274.4|273.07|276.45|275.12|271.07|269.74|1096
1740932400000|2025-03-02 16:20:00|274.37|273.04|274.51|273.18|277.34|276.01|272.35|271.02|1088
1740932700000|2025-03-02 16:25:00|274.52|273.19|276.99|275.66|277.01|275.68|273.54|272.21|1045
1740933000000|2025-03-02 16:30:00|276.96|275.63|288.03|286.7|288.68|287.35|274.37|273.04|1096
1740933300000|2025-03-02 16:35:00|287.95|286.62|298.42|297.09|300.62|299.29|286.57|285.24|1109
1740933600000|2025-03-02 16:40:00|298.31|296.98|291.49|290.16|298.31|296.98|281.55|280.22|1130
1740933900000|2025-03-02 16:45:00|291.57|290.24|284.84|283.51|292.19|290.86|279.13|277.8|1125
1740934200000|2025-03-02 16:50:00|284.9|283.57|287.43|286.1|290.27|288.94|284.67|283.34|1072
1740934500000|2025-03-02 16:55:00|287.42|286.09|285.6|284.27|287.98|286.65|284.53|283.2|1067
1740934800000|2025-03-02 17:00:00|285.65|284.32|281.02|279.69|288.78|287.45|279.08|277.75|1091
1740935100000|2025-03-02 17:05:00|281.04|279.71|284.76|283.43|286.8|285.47|280.8|279.47|1036
1740935400000|2025-03-02 17:10:00|284.81|283.48|284.04|282.71|285.67|284.34|281.91|280.58|1032
1740935700000|2025-03-02 17:15:00|284.03|282.7|287.54|286.21|288.21|286.88|283.44|282.11|1059
1740936000000|2025-03-02 17:20:00|287.5|286.17|289.83|288.5|291.55|290.22|286.46|285.13|1077
1740936300000|2025-03-02 17:25:00|289.82|288.49|290.37|289.04|290.69|289.36|286.57|285.24|1029
1740936600000|2025-03-02 17:30:00|290.33|289|293.22|291.89|296.24|294.91|290.33|289|1071
1740936900000|2025-03-02 17:35:00|293.2|291.87|295.33|294|298.21|296.88|292.69|291.36|1066
1740937200000|2025-03-02 17:40:00|295.29|293.96|293.92|292.59|296.04|294.71|293.41|292.08|1056
1740937500000|2025-03-02 17:45:00|293.98|292.65|287.01|285.68|294.19|292.86|286.35|285.02|1076
1740937800000|2025-03-02 17:50:00|287.07|285.74|288.28|286.95|290.5|289.17|287.06|285.73|1043
1740938100000|2025-03-02 17:55:00|288.24|286.91|288.15|286.82|288.34|287.01|284.72|283.39|1009
1740938400000|2025-03-02 18:00:00|288.17|286.84|286.11|284.78|289.63|288.3|284.29|282.96|1040
1740938700000|2025-03-02 18:05:00|286.14|284.81|285.29|283.96|286.97|285.64|284.51|283.18|987
1740939000000|2025-03-02 18:10:00|285.37|284.04|282.67|281.34|285.62|284.29|282.64|281.31|985
1740939300000|2025-03-02 18:15:00|282.68|281.35|284.02|282.69|285.03|283.7|281.22|279.89|1016
1740939600000|2025-03-02 18:20:00|284.05|282.72|285.73|284.4|286.14|284.81|283.39|282.06|954
1740939900000|2025-03-02 18:25:00|285.7|284.37|283.9|282.57|286.97|285.64|283.58|282.25|975
1740940200000|2025-03-02 18:30:00|283.87|282.54|279.32|277.99|284.8|283.47|279.12|277.79|958
1740940500000|2025-03-02 18:35:00|279.35|278.02|277.68|276.35|280.27|278.94|276.64|275.31|1009
1740940800000|2025-03-02 18:40:00|277.73|276.4|277.82|276.49|278.28|276.95|275.43|274.1|916
1740941100000|2025-03-02 18:45:00|277.83|276.5|280.07|278.74|280.07|278.74|277.26|275.93|878
1740941400000|2025-03-02 18:50:00|280.06|278.73|278.69|277.36|280.95|279.62|278.54|277.21|896
1740941700000|2025-03-02 18:55:00|278.66|277.33|279.94|278.61|282.04|280.71|278.65|277.32|895
1740942000000|2025-03-02 19:00:00|279.99|278.66|281.37|280.04|281.43|280.1|279.31|277.98|936
1740942300000|2025-03-02 19:05:00|281.36|280.03|280.51|279.18|281.76|280.43|280.38|279.05|880
1740942600000|2025-03-02 19:10:00|280.49|279.16|279.82|278.49|281.09|279.76|279.31|277.98|843
1740942900000|2025-03-02 19:15:00|279.84|278.51|282.7|281.37|282.74|281.41|279.76|278.43|873
1740943200000|2025-03-02 19:20:00|282.73|281.4|282.59|281.26|283.73|282.4|282.21|280.88|793
1740943500000|2025-03-02 19:25:00|282.6|281.27|283.86|282.53|284.01|282.68|281.82|280.49|730
1740943800000|2025-03-02 19:30:00|283.87|282.54|284.23|282.9|284.74|283.41|283.48|282.15|675
1740944100000|2025-03-02 19:35:00|284.24|282.91|285.12|283.79|285.79|284.46|283.84|282.51|666
1740944400000|2025-03-02 19:40:00|285.1|283.77|286|284.67|286.3|284.97|285.1|283.77|688
1740944700000|2025-03-02 19:45:00|285.92|284.59|288.6|287.27|288.73|287.4|285.74|284.41|761
1740945000000|2025-03-02 19:50:00|288.61|287.28|288.54|287.21|289.88|288.55|287.36|286.03|778
1740945300000|2025-03-02 19:55:00|288.51|287.18|288.1|286.77|289.26|287.93|286.65|285.32|829
1740945600000|2025-03-02 20:00:00|288|286.67|285.88|284.55|288.31|286.98|285.05|283.72|887
1740945900000|2025-03-02 20:05:00|285.87|284.54|286.46|285.13|286.92|285.59|284.41|283.08|837
1740946200000|2025-03-02 20:10:00|286.45|285.12|286.32|284.99|286.69|285.36|285.33|284|823
1740946500000|2025-03-02 20:15:00|286.31|284.98|287.45|286.12|287.65|286.32|286.17|284.84|888
1740946800000|2025-03-02 20:20:00|287.41|286.08|288.06|286.73|288.11|286.78|286.23|284.9|875
1740947100000|2025-03-02 20:25:00|288.05|286.72|287.4|286.07|288.81|287.48|286.95|285.62|801
1740947400000|2025-03-02 20:30:00|287.38|286.05|286.54|284.31|287.75|286.42|285.54|283.31|863
1740947700000|2025-03-02 20:35:00|286.55|284.32|286.52|284.29|287.62|285.39|286.02|283.79|823
1740948000000|2025-03-02 20:40:00|286.53|284.3|288.08|285.85|288.58|286.35|286.46|284.23|727
1740948300000|2025-03-02 20:45:00|288.11|285.88|287.64|285.41|288.67|286.44|286.9|284.67|807
1740948600000|2025-03-02 20:50:00|287.65|285.42|287.35|285.12|288.54|286.31|287.25|285.02|745
1740948900000|2025-03-02 20:55:00|287.39|285.16|287.73|285.5|288.34|286.11|286.6|284.37|814
1740949200000|2025-03-02 21:00:00|287.76|285.53|287.76|285.53|288.86|286.63|287.26|285.03|892
1740949500000|2025-03-02 21:05:00|287.82|285.59|287.62|285.39|288.7|286.47|286.76|284.53|888
1740949800000|2025-03-02 21:10:00|287.58|285.35|288.38|286.15|288.97|286.74|287.54|285.31|876
1740950100000|2025-03-02 21:15:00|288.3|286.07|293.03|290.8|293.03|290.8|288.3|286.07|880
1740950400000|2025-03-02 21:20:00|293.04|290.81|294.5|292.27|294.72|292.49|291.83|289.6|856
1740950700000|2025-03-02 21:25:00|294.49|292.26|294.08|291.85|295.72|293.49|293.23|291|859
1740951000000|2025-03-02 21:30:00|294.09|291.86|291.59|289.36|294.96|292.73|291|288.77|925
1740951300000|2025-03-02 21:35:00|291.58|289.35|291.12|288.89|292.12|289.89|289.46|287.23|878
1740951600000|2025-03-02 21:40:00|291.1|288.87|290.8|288.57|291.7|289.47|290.1|287.87|870
1740951900000|2025-03-02 21:45:00|290.77|288.54|289.46|287.23|291.34|289.11|289.35|287.12|815
1740952200000|2025-03-02 21:50:00|289.47|287.24|291.07|288.84|291.16|288.93|289.27|287.04|832
1740952500000|2025-03-02 21:55:00|291.09|288.86|291.8|289.57|292.34|290.11|290.86|288.63|874
1740952800000|2025-03-02 22:00:00|291.81|289.58|289.63|287.4|291.84|289.61|288.96|286.73|840
1740953100000|2025-03-02 22:05:00|289.56|287.33|289.91|288.58|291.12|289.79|289.37|287.14|799
1740953400000|2025-03-02 22:10:00|289.89|288.56|290.34|289.01|291.07|289.74|289.65|288.32|722
1740953700000|2025-03-02 22:15:00|290.3|288.97|290.85|289.52|291.09|289.76|289.43|288.1|501
1740954000000|2025-03-02 22:20:00|290.83|289.5|290.41|289.08|290.83|289.5|289.62|288.29|390
1740954300000|2025-03-02 22:25:00|290.47|289.14|289.66|288.33|290.64|289.31|289.6|288.27|450
1740954600000|2025-03-02 22:30:00|289.56|288.23|288.61|287.28|289.85|288.52|288.56|287.23|405
1740954900000|2025-03-02 22:35:00|288.65|287.32|287.99|286.66|289.04|287.71|287.47|286.14|438
1740955200000|2025-03-02 22:40:00|287.89|286.56|289.05|287.72|289.23|287.9|287.25|285.92|320
1740955500000|2025-03-02 22:45:00|289.04|287.71|290.03|288.7|290.53|289.2|289.04|287.71|326
1740955800000|2025-03-02 22:50:00|290.06|288.73|292.21|290.88|292.24|290.91|290.02|288.69|215
1740956100000|2025-03-02 22:55:00|292.31|290.98|291.7|290.37|293.4|292.07|291.26|289.93|395
1740956400000|2025-03-02 23:00:00|291.76|290.43|293.37|292.04|294.53|293.2|291.76|290.43|639
1740956700000|2025-03-02 23:05:00|293.35|292.02|293.92|292.59|294.74|293.41|292.28|290.95|554
1740957000000|2025-03-02 23:10:00|293.88|292.55|292.02|290.69|294.16|292.83|291.76|290.43|496
1740957300000|2025-03-02 23:15:00|291.98|290.65|293.09|291.76|293.65|292.32|290.31|288.98|606
1740957600000|2025-03-02 23:20:00|293.06|291.73|292.03|290.7|293.62|292.29|292.03|290.7|495
1740957900000|2025-03-02 23:25:00|292.04|290.71|291.98|290.65|293.3|291.97|291.69|290.36|520
1740958200000|2025-03-02 23:30:00|291.97|290.64|291.79|290.46|292.49|291.16|291.16|289.83|553
1740958500000|2025-03-02 23:35:00|291.78|290.45|293.51|292.18|294.74|293.41|291.77|290.44|556
1740958800000|2025-03-02 23:40:00|293.53|292.2|293.76|292.43|295.14|293.81|293.47|292.14|598
1740959100000|2025-03-02 23:45:00|293.75|292.42|292.81|291.48|294.34|293.01|292.67|291.34|471
1740959400000|2025-03-02 23:50:00|292.86|291.53|295.11|293.78|296.92|295.59|292.8|291.47|622
1740959700000|2025-03-02 23:55:00|295.1|293.77|294.68|293.35|295.36|294.03|293.68|292.35|613
1740960000000|2025-03-03 00:00:00|294.69|293.36|288.06|286.73|297.4|296.07|287.67|286.34|919
1740960300000|2025-03-03 00:05:00|288.01|286.68|289.06|287.73|291.4|290.07|286.89|285.56|894
1740960600000|2025-03-03 00:10:00|289.03|287.7|287.38|286.05|290.29|288.96|286.46|285.13|854
1740960900000|2025-03-03 00:15:00|287.34|286.01|287.38|286.05|289.88|288.55|286.47|285.14|793
1740961200000|2025-03-03 00:20:00|287.36|286.03|288|286.67|288.04|286.71|286.23|284.9|775
1740961500000|2025-03-03 00:25:00|287.91|286.58|290.14|288.81|290.29|288.96|287.89|286.56|791
1740961800000|2025-03-03 00:30:00|290.18|288.85|287.67|286.34|290.76|289.43|286.69|285.36|682
1740962100000|2025-03-03 00:35:00|287.65|286.32|288.53|287.2|288.64|287.31|286.57|285.24|734
1740962400000|2025-03-03 00:40:00|288.51|287.18|288.57|287.24|289.46|288.13|287.98|286.65|671
1740962700000|2025-03-03 00:45:00|288.58|287.25|288.37|287.04|289.13|287.8|286.85|285.52|666
1740963000000|2025-03-03 00:50:00|288.35|287.02|289.17|287.84|289.97|288.64|288.27|286.94|605
1740963300000|2025-03-03 00:55:00|289.15|287.82|286.86|285.53|289.61|288.28|286.69|285.36|596
1740963600000|2025-03-03 01:00:00|286.84|285.51|288.32|286.99|289.33|288|286.68|285.35|611
1740963900000|2025-03-03 01:05:00|288.28|286.95|289.87|288.54|290.04|288.71|287.85|286.52|559
1740964200000|2025-03-03 01:10:00|289.84|288.51|288.28|286.95|289.98|288.65|288.24|286.91|661
1740964500000|2025-03-03 01:15:00|288.29|286.96|284.55|283.22|288.56|287.23|282.91|281.58|701
1740964800000|2025-03-03 01:20:00|284.51|283.18|283.97|282.64|285.35|284.02|283.82|282.49|777
1740965100000|2025-03-03 01:25:00|283.99|282.66|282.92|281.59|283.99|282.66|281.7|280.37|681
1740965400000|2025-03-03 01:30:00|282.9|281.57|281.42|280.09|283.62|282.29|281.21|279.88|713
1740965700000|2025-03-03 01:35:00|281.45|280.12|282.74|281.41|282.88|281.55|280.48|279.15|695
1740966000000|2025-03-03 01:40:00|282.76|281.43|282.63|281.3|282.96|281.63|281.48|280.15|641
1740966300000|2025-03-03 01:45:00|282.64|281.31|281.6|280.27|282.68|281.35|281.08|279.75|605
1740966600000|2025-03-03 01:50:00|281.55|280.22|281.67|280.34|282.22|280.89|280.92|279.59|622
1740966900000|2025-03-03 01:55:00|281.69|280.36|281.69|280.36|282.25|280.92|280.9|279.57|604
1740967200000|2025-03-03 02:00:00|281.7|280.37|280.51|279.18|282.47|281.14|280.47|279.14|618
1740967500000|2025-03-03 02:05:00|280.53|279.2|280.84|279.51|281.08|279.75|279.33|278|695
1740967800000|2025-03-03 02:10:00|280.85|279.52|280.24|278.91|281.86|280.53|280.21|278.88|585
1740968100000|2025-03-03 02:15:00|280.3|278.97|280.27|278.94|280.76|279.43|278.79|277.46|641
1740968400000|2025-03-03 02:20:00|280.26|278.93|279.33|278|280.81|279.48|278.65|277.32|668
1740968700000|2025-03-03 02:25:00|279.31|277.98|277.5|276.17|279.48|278.15|277|275.67|626
1740969000000|2025-03-03 02:30:00|277.6|276.27|279.68|278.35|279.99|278.66|277.24|275.91|701
1740969300000|2025-03-03 02:35:00|279.66|278.33|281.08|279.75|281.29|279.96|279.34|278.01|684
1740969600000|2025-03-03 02:40:00|281.07|279.74|281.17|279.84|281.86|280.53|280.49|279.16|558
1740969900000|2025-03-03 02:45:00|281.16|279.83|281.95|280.62|282.76|281.43|280.83|279.5|649
1740970200000|2025-03-03 02:50:00|281.94|280.61|281.46|280.13|282.76|281.43|281.38|280.05|522
1740970500000|2025-03-03 02:55:00|281.45|280.12|281.8|280.47|281.88|280.55|281.04|279.71|495
1740970800000|2025-03-03 03:00:00|281.79|280.46|281.82|280.49|282.89|281.56|281.59|280.26|508
1740971100000|2025-03-03 03:05:00|281.85|280.52|281.02|279.69|281.94|280.61|280.6|279.27|505
1740971400000|2025-03-03 03:10:00|281.03|279.7|280.34|279.01|281.56|280.23|279.71|278.38|591
1740971700000|2025-03-03 03:15:00|280.4|279.07|279.11|277.78|280.83|279.5|279.1|277.77|499
1740972000000|2025-03-03 03:20:00|279.12|277.79|278.8|277.47|280.03|278.7|278.67|277.34|500
1740972300000|2025-03-03 03:25:00|278.78|277.45|280.27|278.94|280.39|279.06|278.66|277.33|693
1740972600000|2025-03-03 03:30:00|280.25|278.92|281.36|280.03|281.42|280.09|279.65|278.32|626
1740972900000|2025-03-03 03:35:00|281.4|280.07|281.05|279.72|281.54|280.21|280.48|279.15|536
1740973200000|2025-03-03 03:40:00|280.96|279.63|278.96|277.63|281.09|279.76|278.71|277.38|402
1740973500000|2025-03-03 03:45:00|278.97|277.64|279.94|278.61|280.06|278.73|278.7|277.37|608
1740973800000|2025-03-03 03:50:00|279.95|278.62|280.4|279.07|280.86|279.53|279.8|278.47|695
1740974100000|2025-03-03 03:55:00|280.39|279.06|279.91|278.58|280.56|279.23|279.73|278.4|490
1740974400000|2025-03-03 04:00:00|280.02|278.69|280.68|279.35|280.82|279.49|279.82|278.49|589
1740974700000|2025-03-03 04:05:00|280.67|279.34|280.44|279.11|281.07|279.74|280.22|278.89|522
1740975000000|2025-03-03 04:10:00|280.47|279.14|280.23|278.9|280.64|279.31|279.75|278.42|588
1740975300000|2025-03-03 04:15:00|280.21|278.88|280.23|278.9|280.4|279.07|279.55|278.22|478
1740975600000|2025-03-03 04:20:00|280.22|278.89|280.65|279.32|280.99|279.66|280.19|278.86|599
1740975900000|2025-03-03 04:25:00|280.73|279.4|280.39|279.06|280.8|279.47|280.22|278.89|453
1740976200000|2025-03-03 04:30:00|280.38|279.05|280.61|279.28|280.67|279.34|279.4|278.07|425
1740976500000|2025-03-03 04:35:00|280.59|279.26|280.03|278.7|280.7|279.37|279.82|278.49|395
1740976800000|2025-03-03 04:40:00|280.05|278.72|280.22|278.89|280.22|278.89|279.64|278.31|225
1740977100000|2025-03-03 04:45:00|280.24|278.91|280.28|278.95|280.65|279.32|279.89|278.56|365
1740977400000|2025-03-03 04:50:00|280.27|278.94|280.69|279.36|280.75|279.42|280.26|278.93|438
1740977700000|2025-03-03 04:55:00|280.63|279.3|281.6|280.27|281.74|280.41|280.33|279|497
1740978000000|2025-03-03 05:00:00|281.59|280.26|281.81|280.48|282.02|280.69|281.27|279.94|313
1740978300000|2025-03-03 05:05:00|281.82|280.49|282.58|281.25|283.02|281.69|281.8|280.47|452
1740978600000|2025-03-03 05:10:00|282.56|281.23|281.62|280.29|282.78|281.45|281.62|280.29|338
1740978900000|2025-03-03 05:15:00|281.65|280.32|282|280.67|282.21|280.88|281.17|279.84|399
1740979200000|2025-03-03 05:20:00|281.99|280.66|281.44|280.11|282.26|280.93|281.17|279.84|309
1740979500000|2025-03-03 05:25:00|281.46|280.13|281.13|279.8|281.68|280.35|281.05|279.72|240
1740979800000|2025-03-03 05:30:00|281.19|279.86|281.51|280.18|281.79|280.46|280.78|279.45|274
1740980100000|2025-03-03 05:35:00|281.52|280.19|282.24|280.91|282.32|280.99|281.32|279.99|288
1740980400000|2025-03-03 05:40:00|282.22|280.89|282.09|280.76|282.37|281.04|281.69|280.36|538
1740980700000|2025-03-03 05:45:00|282.07|280.74|282.41|281.08|282.69|281.36|281.83|280.5|351
1740981000000|2025-03-03 05:50:00|282.4|281.07|281.83|280.5|282.42|281.09|281.62|280.29|148
1740981300000|2025-03-03 05:55:00|281.82|280.49|282.04|280.71|282.14|280.81|281.67|280.34|242
1740981600000|2025-03-03 06:00:00|282.02|280.69|281.35|280.02|282.1|280.77|281.31|279.98|281
1740981900000|2025-03-03 06:05:00|281.33|280|279.9|278.57|281.35|280.02|279.63|278.3|357
1740982200000|2025-03-03 06:10:00|279.85|278.52|279.37|278.04|280.44|279.11|279.28|277.95|382
1740982500000|2025-03-03 06:15:00|279.35|278.02|279.63|278.3|279.94|278.61|279.15|277.82|493
1740982800000|2025-03-03 06:20:00|279.62|278.29|278.41|277.08|279.91|278.58|278.29|276.96|442
1740983100000|2025-03-03 06:25:00|278.39|277.06|278.03|276.7|278.61|277.28|277.82|276.49|437
1740983400000|2025-03-03 06:30:00|278.05|276.72|274.9|273.57|278.05|276.72|274.9|273.57|553
1740983700000|2025-03-03 06:35:00|275.11|273.78|271.91|270.58|275.11|273.78|271.83|270.5|651
1740984000000|2025-03-03 06:40:00|272.05|270.72|271.52|270.19|272.61|271.28|269.67|268.34|760
1740984300000|2025-03-03 06:45:00|271.51|270.18|271.23|269.9|272.39|271.06|270.4|269.07|680
1740984600000|2025-03-03 06:50:00|271.21|269.88|268.04|266.71|271.23|269.9|267.67|266.34|649
1740984900000|2025-03-03 06:55:00|268.23|266.9|268.33|267|268.92|267.59|266.02|264.69|575
1740985200000|2025-03-03 07:00:00|268.4|267.07|263.98|262.65|269.1|267.77|263.89|262.56|641
1740985500000|2025-03-03 07:05:00|264.1|262.77|265.07|263.74|267.76|266.43|263.82|262.49|706
1740985800000|2025-03-03 07:10:00|265.04|263.71|267.25|265.92|268.82|267.49|264.81|263.48|607
1740986100000|2025-03-03 07:15:00|267.2|265.87|268.47|267.14|269.21|267.88|267.2|265.87|646
1740986400000|2025-03-03 07:20:00|268.43|267.1|266.48|265.15|268.66|267.33|266.24|264.91|456
1740986700000|2025-03-03 07:25:00|266.46|265.13|267.78|266.45|268.04|266.71|265.93|264.6|398
1740987000000|2025-03-03 07:30:00|267.76|266.43|268.34|267.01|269.25|267.92|267.34|266.01|649
1740987300000|2025-03-03 07:35:00|268.33|267|268.29|266.96|268.71|267.38|267.22|265.89|517
1740987600000|2025-03-03 07:40:00|268.3|266.97|267.78|266.45|268.32|266.99|267.18|265.85|380
1740987900000|2025-03-03 07:45:00|267.79|266.46|268.53|267.2|268.94|267.61|267.75|266.42|412
1740988200000|2025-03-03 07:50:00|268.52|267.19|270.15|268.82|270.15|268.82|268.2|266.87|377
1740988500000|2025-03-03 07:55:00|270.11|268.78|269.62|268.29|270.21|268.88|269.39|268.06|297
1740988800000|2025-03-03 08:00:00|269.64|268.31|269.76|268.43|270.06|268.73|268.83|267.5|349
1740989100000|2025-03-03 08:05:00|269.77|268.44|270.13|268.8|270.25|268.92|269.03|267.7|268
1740989400000|2025-03-03 08:10:00|270.06|268.73|269.72|268.39|270.16|268.83|269.35|268.02|334
1740989700000|2025-03-03 08:15:00|269.77|268.44|267.75|266.42|269.97|268.64|267.47|266.14|326
1740990000000|2025-03-03 08:20:00|267.76|266.43|265.82|264.49|267.76|266.43|265.42|264.09|404
1740990300000|2025-03-03 08:25:00|265.81|264.48|265.84|264.51|266.13|264.8|264.74|263.41|425
1740990600000|2025-03-03 08:30:00|265.82|264.49|263.96|262.63|266.38|265.05|263.64|262.31|513
1740990900000|2025-03-03 08:35:00|263.9|262.57|264.14|262.81|265.02|263.69|263.27|261.94|523
1740991200000|2025-03-03 08:40:00|264.13|262.8|265.04|263.71|266.03|264.7|263.67|262.34|498
1740991500000|2025-03-03 08:45:00|265.03|263.7|261.66|260.33|265.31|263.98|261.66|260.33|524
1740991800000|2025-03-03 08:50:00|261.67|260.34|258.73|257.4|261.88|260.55|258.69|257.36|552
1740992100000|2025-03-03 08:55:00|258.7|257.37|260.01|258.68|260.1|258.77|258.21|256.88|733
1740992400000|2025-03-03 09:00:00|259.99|258.66|258.86|257.53|260.37|259.04|256.12|254.79|732
1740992700000|2025-03-03 09:05:00|259.02|257.69|258.15|256.82|259.22|257.89|256.46|255.13|811
1740993000000|2025-03-03 09:10:00|258.11|256.78|257.45|256.12|259.36|258.03|257.45|256.12|682
1740993300000|2025-03-03 09:15:00|257.49|256.16|256.1|254.77|259.29|257.96|256.09|254.76|563
1740993600000|2025-03-03 09:20:00|256.13|254.8|256.91|255.58|257.53|256.2|253.3|251.97|722
1740993900000|2025-03-03 09:25:00|256.87|255.54|260.78|259.45|260.84|259.51|256.87|255.54|744
1740994200000|2025-03-03 09:30:00|260.82|259.49|259.26|257.93|261.05|259.72|258.78|257.45|688
1740994500000|2025-03-03 09:35:00|259.32|257.99|258.45|257.12|260.45|259.12|258.42|257.09|600
1740994800000|2025-03-03 09:40:00|258.47|257.14|258.4|257.07|258.99|257.66|257.75|256.42|554
1740995100000|2025-03-03 09:45:00|258.45|257.12|257.2|255.87|259.07|257.74|257.15|255.82|602
1740995400000|2025-03-03 09:50:00|257.23|255.9|259.24|257.91|259.54|258.21|257.23|255.9|552
1740995700000|2025-03-03 09:55:00|259.22|257.89|258.09|256.76|259.22|257.89|258.01|256.68|443
1740996000000|2025-03-03 10:00:00|258.04|256.71|258.87|257.54|259.31|257.98|257.67|256.34|533
1740996300000|2025-03-03 10:05:00|258.85|257.52|258.3|256.97|259.2|257.87|257.82|256.49|531
1740996600000|2025-03-03 10:10:00|258.27|256.94|261.98|260.65|262.03|260.7|258.06|256.73|541
1740996900000|2025-03-03 10:15:00|262.03|260.7|263.32|261.99|264.87|263.54|261.65|260.32|508
1740997200000|2025-03-03 10:20:00|263.3|261.97|263.46|262.13|265.2|263.87|262.93|261.6|525
1740997500000|2025-03-03 10:25:00|263.45|262.12|263.73|262.4|264.24|262.91|263.17|261.84|494
1740997800000|2025-03-03 10:30:00|263.74|262.41|263.52|262.19|265.16|263.83|263.46|262.13|470
1740998100000|2025-03-03 10:35:00|263.51|262.18|265.31|263.98|265.68|264.35|263.03|261.7|490
1740998400000|2025-03-03 10:40:00|265.28|263.95|265.23|263.9|265.9|264.57|264.89|263.56|358
1740998700000|2025-03-03 10:45:00|265.36|264.03|265.36|264.03|265.59|264.26|264.46|263.13|299
1740999000000|2025-03-03 10:50:00|265.34|264.01|265.23|263.9|265.42|264.09|264.75|263.42|190
1740999300000|2025-03-03 10:55:00|265.24|263.91|267.09|265.76|267.5|266.17|265.22|263.89|344
1740999600000|2025-03-03 11:00:00|267.07|265.74|266.45|265.12|267.62|266.29|265.92|264.59|368
1740999900000|2025-03-03 11:05:00|266.46|265.13|266.89|265.56|266.94|265.61|265.75|264.42|345
1741000200000|2025-03-03 11:10:00|266.9|265.57|265.02|263.69|267.18|265.85|265.02|263.69|239
1741000500000|2025-03-03 11:15:00|265.06|263.73|264.21|262.88|265.06|263.73|263.5|262.17|382
1741000800000|2025-03-03 11:20:00|264.16|262.83|264.74|263.41|265.25|263.92|263.9|262.57|375
1741001100000|2025-03-03 11:25:00|264.72|263.39|264.66|263.33|265.01|263.68|264.33|263|348
1741001400000|2025-03-03 11:30:00|264.68|263.35|264.77|263.44|265.43|264.1|264.44|263.11|335
1741001700000|2025-03-03 11:35:00|264.8|263.47|264.87|263.54|265.31|263.98|264.65|263.32|269
1741002000000|2025-03-03 11:40:00|264.86|263.53|265.38|264.05|265.39|264.06|264.77|263.44|255
1741002300000|2025-03-03 11:45:00|265.44|264.11|264.4|263.07|265.45|264.12|264.39|263.06|283
1741002600000|2025-03-03 11:50:00|264.39|263.06|263.63|262.3|264.4|263.07|263.62|262.29|285
1741002900000|2025-03-03 11:55:00|263.6|262.27|263.94|262.61|264.07|262.74|263.49|262.16|311
1741003200000|2025-03-03 12:00:00|263.93|262.6|268.53|267.2|268.61|267.28|263.73|262.4|539
1741003500000|2025-03-03 12:05:00|268.52|267.19|267.85|266.52|269.34|268.01|267.12|265.79|608
1741003800000|2025-03-03 12:10:00|267.84|266.51|266.37|265.04|267.98|266.65|266.04|264.71|443
1741004100000|2025-03-03 12:15:00|266.42|265.09|265.35|264.02|267.16|265.83|265.05|263.72|423
1741004400000|2025-03-03 12:20:00|265.34|264.01|266.38|265.05|266.7|265.37|265.05|263.72|465
1741004700000|2025-03-03 12:25:00|266.36|265.03|265.4|264.07|266.85|265.52|265.38|264.05|278
1741005000000|2025-03-03 12:30:00|265.42|264.09|265.73|264.4|266.29|264.96|264.33|263|414
1741005300000|2025-03-03 12:35:00|265.79|264.46|266.19|264.86|266.52|265.19|265.37|264.04|430
1741005600000|2025-03-03 12:40:00|266.16|264.83|267.6|266.27|268.17|266.84|266.16|264.83|443
1741005900000|2025-03-03 12:45:00|267.63|266.3|268.11|266.78|268.69|267.36|267.06|265.73|404
1741006200000|2025-03-03 12:50:00|268.09|266.76|267.2|265.87|268.28|266.95|266.95|265.62|354
1741006500000|2025-03-03 12:55:00|267.17|265.84|267.24|265.91|267.44|266.11|266.83|265.5|299
1741006800000|2025-03-03 13:00:00|267.29|265.96|268.13|266.8|268.17|266.84|266.55|265.22|377
1741007100000|2025-03-03 13:05:00|268.14|266.81|267.73|266.4|268.35|267.02|267.66|266.33|383
1741007400000|2025-03-03 13:10:00|267.75|266.42|266.52|265.19|267.75|266.42|266.45|265.12|244
1741007700000|2025-03-03 13:15:00|266.55|265.22|266.77|265.44|267.43|266.1|266.55|265.22|384
1741008000000|2025-03-03 13:20:00|266.56|265.23|267.37|266.04|267.43|266.1|266.3|264.97|388
1741008300000|2025-03-03 13:25:00|267.35|266.02|267.16|265.83|267.66|266.33|267.03|265.7|340
1741008600000|2025-03-03 13:30:00|267.19|265.86|269.24|267.91|269.47|268.14|267.06|265.73|453
1741008900000|2025-03-03 13:35:00|269.19|267.86|269.6|268.27|269.82|268.49|268.35|267.02|541
1741009200000|2025-03-03 13:40:00|269.64|268.31|271.31|269.98|272.23|270.9|269.43|268.1|495
1741009500000|2025-03-03 13:45:00|271.35|270.02|270.55|269.22|271.46|270.13|269.65|268.32|469
1741009800000|2025-03-03 13:50:00|270.54|269.21|269.38|268.05|270.55|269.22|268.84|267.51|361
1741010100000|2025-03-03 13:55:00|269.36|268.03|270.17|268.84|270.36|269.03|268.9|267.57|342
1741010400000|2025-03-03 14:00:00|270.16|268.83|269.87|268.54|270.26|268.93|268.98|267.65|493
1741010700000|2025-03-03 14:05:00|269.86|268.53|270.45|269.12|270.88|269.55|269.64|268.31|453
1741011000000|2025-03-03 14:10:00|270.41|269.08|271.01|269.68|271.11|269.78|270.07|268.74|400
1741011300000|2025-03-03 14:15:00|271.02|269.69|268.33|267|271.06|269.73|268.01|266.68|564
1741011600000|2025-03-03 14:20:00|268.36|267.03|267.55|266.22|269.29|267.96|266.26|264.93|433
1741011900000|2025-03-03 14:25:00|267.59|266.26|268.98|267.65|269.17|267.84|267.58|266.25|471
1741012200000|2025-03-03 14:30:00|268.97|267.64|270.26|268.93|271.29|269.96|266.99|265.66|698
1741012500000|2025-03-03 14:35:00|270.32|268.99|265.63|264.3|270.32|268.99|265.18|263.85|727
1741012800000|2025-03-03 14:40:00|265.62|264.29|265.73|264.4|267.11|265.78|264.27|262.94|707
1741013100000|2025-03-03 14:45:00|265.67|264.34|264.85|263.52|266.45|265.12|263.63|262.3|725
1741013400000|2025-03-03 14:50:00|264.84|263.51|261.51|260.18|265.31|263.98|261.45|260.12|723
1741013700000|2025-03-03 14:55:00|261.52|260.19|256.6|255.27|262.72|261.39|256.4|255.07|919
1741014000000|2025-03-03 15:00:00|256.65|255.32|260.27|258.94|260.72|259.39|256.65|255.32|873
1741014300000|2025-03-03 15:05:00|260.26|258.93|259.78|258.45|260.37|259.04|258.43|257.1|782
1741014600000|2025-03-03 15:10:00|259.8|258.47|262.23|260.9|262.84|261.51|259.8|258.47|575
1741014900000|2025-03-03 15:15:00|262.18|260.85|261.65|260.32|262.24|260.91|260.62|259.29|626
1741015200000|2025-03-03 15:20:00|261.62|260.29|264.23|262.9|264.91|263.58|261.62|260.29|641
1741015500000|2025-03-03 15:25:00|264.32|262.99|264.1|262.77|264.53|263.2|263.36|262.03|610
1741015800000|2025-03-03 15:30:00|264.15|262.82|262.25|260.92|264.67|263.34|261.29|259.96|585
1741016100000|2025-03-03 15:35:00|262.32|260.99|262.33|261|262.74|261.41|261.23|259.9|679
1741016400000|2025-03-03 15:40:00|262.3|260.97|262.82|261.49|263.37|262.04|261.73|260.4|609
1741016700000|2025-03-03 15:45:00|262.78|261.45|261.53|260.2|262.92|261.59|261.04|259.71|538
1741017000000|2025-03-03 15:50:00|261.63|260.3|262.27|260.94|262.57|261.24|261.28|259.95|667
1741017300000|2025-03-03 15:55:00|262.29|260.96|260.51|259.18|262.49|261.16|260.3|258.97|524
1741017600000|2025-03-03 16:00:00|260.46|259.13|261.3|259.97|261.3|259.97|259.67|258.34|480
1741017900000|2025-03-03 16:05:00|261.25|259.92|259.72|258.39|261.9|260.57|259.37|258.04|515
1741018200000|2025-03-03 16:10:00|259.78|258.45|259.84|258.51|260.35|259.02|258.44|257.11|670
1741018500000|2025-03-03 16:15:00|259.8|258.47|261.35|260.02|261.35|260.02|258.93|257.6|564
1741018800000|2025-03-03 16:20:00|261.41|260.08|262.55|261.22|263.23|261.9|260.99|259.66|519
1741019100000|2025-03-03 16:25:00|262.62|261.29|261.86|260.53|262.92|261.59|261.51|260.18|555
1741019400000|2025-03-03 16:30:00|261.94|260.61|260.65|259.32|262.23|260.9|260.53|259.2|543
1741019700000|2025-03-03 16:35:00|260.64|259.31|260.64|259.31|261.59|260.26|259.86|258.53|528
1741020000000|2025-03-03 16:40:00|260.63|259.3|260.34|259.01|261.35|260.02|259.98|258.65|519
1741020300000|2025-03-03 16:45:00|260.28|258.95|261.49|260.16|261.71|260.38|260.25|258.92|491
1741020600000|2025-03-03 16:50:00|261.45|260.12|261.24|259.91|262.38|261.05|261.22|259.89|385
1741020900000|2025-03-03 16:55:00|261.28|259.95|261.54|260.21|262.28|260.95|261.07|259.74|473
1741021200000|2025-03-03 17:00:00|261.47|260.14|261.22|259.89|261.69|260.36|260.4|259.07|438
1741021500000|2025-03-03 17:05:00|261.16|259.83|261.33|260|262.53|261.2|260.89|259.56|416
1741021800000|2025-03-03 17:10:00|261.32|259.99|259.71|258.38|261.62|260.29|259.25|257.92|435
1741022100000|2025-03-03 17:15:00|259.83|258.5|261.01|259.68|261.17|259.84|259.12|257.79|508
1741022400000|2025-03-03 17:20:00|260.98|259.65|260.97|259.64|261.99|260.66|260.86|259.53|492
1741022700000|2025-03-03 17:25:00|260.94|259.61|260.68|259.35|261.05|259.72|260.05|258.72|390
1741023000000|2025-03-03 17:30:00|260.71|259.38|260.92|259.59|261.58|260.25|260.61|259.28|464
1741023300000|2025-03-03 17:35:00|260.91|259.58|261.84|260.51|261.96|260.63|260.53|259.2|405
1741023600000|2025-03-03 17:40:00|261.89|260.56|263.78|262.45|264.26|262.93|261.62|260.29|484
1741023900000|2025-03-03 17:45:00|263.79|262.46|261.42|260.09|263.83|262.5|261.42|260.09|461
1741024200000|2025-03-03 17:50:00|261.39|260.06|261.18|259.85|261.4|260.07|259.85|258.52|487
1741024500000|2025-03-03 17:55:00|261.16|259.83|260.46|259.13|261.2|259.87|260.1|258.77|463
1741024800000|2025-03-03 18:00:00|260.4|259.07|258.99|257.66|260.82|259.49|258.74|257.41|557
1741025100000|2025-03-03 18:05:00|258.92|257.59|258.37|257.04|259.01|257.68|257.47|256.14|625
1741025400000|2025-03-03 18:10:00|258.27|256.94|258.02|256.69|258.7|257.37|257.43|256.1|504
1741025700000|2025-03-03 18:15:00|258.07|256.74|256.72|255.39|259.38|258.05|256.71|255.38|599
1741026000000|2025-03-03 18:20:00|256.69|255.36|256.23|254.9|257.84|256.51|255.17|253.84|592
1741026300000|2025-03-03 18:25:00|256.34|255.01|250.86|249.53|256.57|255.24|250.08|248.75|766
1741026600000|2025-03-03 18:30:00|251.16|249.83|251.24|249.91|253.88|252.55|250.61|249.28|891
1741026900000|2025-03-03 18:35:00|251.19|249.86|246.71|245.38|253.19|251.86|246.69|245.36|888
1741027200000|2025-03-03 18:40:00|246.88|245.55|247.17|245.84|248.97|247.64|245.62|244.29|856
1741027500000|2025-03-03 18:45:00|247.09|245.76|246.71|245.38|250.05|248.72|245.06|243.73|872
1741027800000|2025-03-03 18:50:00|246.68|245.35|246.68|245.35|249.21|247.88|245.68|244.35|937
1741028100000|2025-03-03 18:55:00|246.98|245.65|248.07|246.74|249.9|248.57|246.62|245.29|948
1741028400000|2025-03-03 19:00:00|248.01|246.68|247.79|246.46|250.52|249.19|247.43|246.1|906
1741028700000|2025-03-03 19:05:00|247.81|246.48|247.74|246.41|248.94|247.61|246.31|244.98|905
1741029000000|2025-03-03 19:10:00|247.64|246.31|244.63|243.3|247.82|246.49|244.05|242.72|880
1741029300000|2025-03-03 19:15:00|244.71|243.38|241.86|240.53|245.55|244.22|241.44|240.11|958
1741029600000|2025-03-03 19:20:00|241.77|240.44|245.9|244.57|246.1|244.77|241.74|240.41|913
1741029900000|2025-03-03 19:25:00|245.93|244.6|243.45|242.12|246.19|244.86|242.9|241.57|886
1741030200000|2025-03-03 19:30:00|243.61|242.28|244.67|243.34|247.35|246.02|242.81|241.48|919
1741030500000|2025-03-03 19:35:00|244.62|243.29|244.31|242.98|244.81|243.48|241.63|240.3|892
1741030800000|2025-03-03 19:40:00|244.64|243.31|243.65|242.32|246.75|245.42|242.34|241.01|844
1741031100000|2025-03-03 19:45:00|243.64|242.31|244.33|243|244.78|243.45|241.81|240.48|879
1741031400000|2025-03-03 19:50:00|244.25|242.92|238.39|237.06|245.36|244.03|237.99|236.66|882
1741031700000|2025-03-03 19:55:00|238.52|237.19|235.49|234.16|239.85|238.52|234.85|233.52|966
1741032000000|2025-03-03 20:00:00|235.46|234.13|239.04|237.71|240.54|239.21|235.15|233.82|761
1741032300000|2025-03-03 20:05:00|238.97|237.64|239.9|238.57|240.71|239.38|237.87|236.54|916
1741032600000|2025-03-03 20:10:00|239.93|238.6|240.32|238.99|241.02|239.69|238.85|237.52|875
1741032900000|2025-03-03 20:15:00|240.25|238.92|239.79|238.46|241.56|240.23|239.6|238.27|798
1741033200000|2025-03-03 20:20:00|239.75|238.42|241.21|239.88|241.95|240.62|239.04|237.71|793
1741033500000|2025-03-03 20:25:00|241.18|239.85|240.62|239.29|242.49|241.16|240.22|238.89|745
1741033800000|2025-03-03 20:30:00|240.53|239.2|239.66|238.33|241.92|240.59|239.66|238.33|766
1741034100000|2025-03-03 20:35:00|239.67|238.34|236.77|235.44|239.9|238.57|236.4|235.07|704
1741034400000|2025-03-03 20:40:00|236.67|235.34|236.86|235.53|237.63|236.3|235.67|234.34|631
1741034700000|2025-03-03 20:45:00|236.77|235.44|239.9|238.57|240.74|239.41|236.77|235.44|582
1741035000000|2025-03-03 20:50:00|239.93|238.6|240.97|239.64|241.05|239.72|239.53|238.2|542
1741035300000|2025-03-03 20:55:00|240.91|239.58|241.71|240.38|242.02|240.69|240.29|238.96|551
1741035600000|2025-03-03 21:00:00|241.76|240.43|241.78|240.45|242.92|241.59|241.22|239.89|566
1741035900000|2025-03-03 21:05:00|241.81|240.48|241.98|240.65|242.61|241.28|240.67|239.34|546
1741036200000|2025-03-03 21:10:00|241.97|240.64|242.15|240.82|242.34|241.01|241.44|240.11|543
1741036500000|2025-03-03 21:15:00|242.12|240.79|241.36|240.03|242.76|241.43|241.08|239.75|516
1741036800000|2025-03-03 21:20:00|241.31|239.98|238.46|237.13|241.31|239.98|238.46|237.13|533
1741037100000|2025-03-03 21:25:00|238.45|237.12|238.81|237.48|239.52|238.19|238.01|236.68|519
1741037400000|2025-03-03 21:30:00|238.83|237.5|240.65|239.32|240.65|239.32|238.24|236.91|491
1741037700000|2025-03-03 21:35:00|240.62|239.29|241.49|240.16|241.58|240.25|240.2|238.87|413
1741038000000|2025-03-03 21:40:00|241.54|240.21|239.73|238.4|241.95|240.62|239.73|238.4|406
1741038300000|2025-03-03 21:45:00|239.75|238.42|237.83|236.5|239.78|238.45|237.26|235.93|642
1741038600000|2025-03-03 21:50:00|237.9|236.57|233|231.67|237.99|236.66|232.87|231.54|600
1741038900000|2025-03-03 21:55:00|233.08|231.75|232.77|231.44|234.06|232.73|230.44|229.11|805
1741039200000|2025-03-03 22:00:00|232.75|231.42|237.2|235.87|238.31|236.98|232.62|231.29|936
1741039500000|2025-03-03 22:05:00|237.15|235.82|236.8|235.47|238.75|237.42|236.35|235.02|912
1741039800000|2025-03-03 22:10:00|236.78|235.45|236.67|235.34|237.1|235.77|235.17|233.84|922
1741040100000|2025-03-03 22:15:00|236.64|235.31|238.6|237.27|238.94|237.61|235.68|234.35|884
1741040400000|2025-03-03 22:20:00|238.61|237.28|239.5|238.17|239.69|238.36|237.72|236.39|680
1741040700000|2025-03-03 22:25:00|239.47|238.14|239.7|238.37|240.12|238.79|238.8|237.47|722
1741041000000|2025-03-03 22:30:00|239.74|238.41|239.71|238.38|240.73|239.4|239.23|237.9|829
1741041300000|2025-03-03 22:35:00|239.72|238.39|239.63|238.3|240.56|239.23|239.21|237.88|810
1741041600000|2025-03-03 22:40:00|239.65|238.32|240.45|239.12|240.54|239.21|239.5|238.17|572
1741041900000|2025-03-03 22:45:00|240.44|239.11|241.1|239.77|241.15|239.82|239.89|238.56|497
1741042200000|2025-03-03 22:50:00|241.11|239.78|242.48|241.15|242.55|241.22|240.82|239.49|637
1741042500000|2025-03-03 22:55:00|242.46|241.13|241.25|239.92|242.74|241.41|240.92|239.59|570
1741042800000|2025-03-03 23:00:00|241.17|239.84|239.9|238.57|241.17|239.84|239.36|238.03|539
1741043100000|2025-03-03 23:05:00|239.82|238.49|240.27|238.94|240.37|239.04|238.98|237.65|550
1741043400000|2025-03-03 23:10:00|240.22|238.89|240.92|239.59|241.3|239.97|240.22|238.89|387
1741043700000|2025-03-03 23:15:00|240.91|239.58|242.19|240.86|242.75|241.42|240.24|238.91|388
1741044000000|2025-03-03 23:20:00|242.14|240.81|242.34|241.01|242.72|241.39|241.46|240.13|556
1741044300000|2025-03-03 23:25:00|242.39|241.06|241.64|240.31|242.71|241.38|241.37|240.04|401
1741044600000|2025-03-03 23:30:00|241.71|240.38|242.48|241.15|242.51|241.18|240.85|239.52|408
1741044900000|2025-03-03 23:35:00|242.53|241.2|242.05|240.72|242.57|241.24|241.67|240.34|415
1741045200000|2025-03-03 23:40:00|242.01|240.68|241.95|240.62|242.39|241.06|241.26|239.93|392
1741045500000|2025-03-03 23:45:00|241.89|240.56|240.2|238.87|241.89|240.56|239.93|238.6|501
1741045800000|2025-03-03 23:50:00|240.17|238.84|239.88|238.55|240.48|239.15|239.38|238.05|369
1741046100000|2025-03-03 23:55:00|239.8|238.47|239.38|238.05|239.8|238.47|238.76|237.43|374
1741046400000|2025-03-04 00:00:00|239.31|237.98|237.97|236.64|239.39|238.06|236.99|235.66|677
1741046700000|2025-03-04 00:05:00|237.98|236.65|239.48|238.15|241.88|240.55|237.98|236.65|728
1741047000000|2025-03-04 00:10:00|239.52|238.19|240.97|239.64|241.94|240.61|239.46|238.13|644
1741047300000|2025-03-04 00:15:00|240.91|239.58|242.22|240.89|242.27|240.94|240.67|239.34|578
1741047600000|2025-03-04 00:20:00|242.21|240.88|241.72|240.39|242.81|241.48|241.15|239.82|561
1741047900000|2025-03-04 00:25:00|241.64|240.31|240.68|239.35|241.64|240.31|239.79|238.46|518
1741048200000|2025-03-04 00:30:00|240.65|239.32|239.12|237.79|241.48|240.15|239.05|237.72|537
1741048500000|2025-03-04 00:35:00|239.25|237.92|239.72|238.39|240.8|239.47|238.49|237.16|611
1741048800000|2025-03-04 00:40:00|239.82|238.49|238.27|236.94|240|238.67|237.22|235.89|593
1741049100000|2025-03-04 00:45:00|238.35|237.02|239.14|237.81|240.03|238.7|238.32|236.99|550
1741049400000|2025-03-04 00:50:00|239.07|237.74|239.71|238.38|239.73|238.4|237.88|236.55|568
1741049700000|2025-03-04 00:55:00|239.75|238.42|236.81|235.48|239.9|238.57|236.56|235.23|517
1741050000000|2025-03-04 01:00:00|236.84|235.51|234.29|232.96|237.76|236.43|234.26|232.93|642
1741050300000|2025-03-04 01:05:00|234.37|233.04|233.26|231.93|235.75|234.42|232.77|231.44|672
1741050600000|2025-03-04 01:10:00|233.28|231.95|234.32|232.99|234.68|233.35|232.92|231.59|554
1741050900000|2025-03-04 01:15:00|234.42|233.09|234.45|233.12|236.37|235.04|234.01|232.68|628
1741051200000|2025-03-04 01:20:00|234.53|233.2|232.88|231.55|235.53|234.2|232.83|231.5|688
1741051500000|2025-03-04 01:25:00|232.85|231.52|235.24|233.91|235.61|234.28|232.07|230.74|714
1741051800000|2025-03-04 01:30:00|235.2|233.87|232.41|231.08|236.18|234.85|231.67|230.34|770
1741052100000|2025-03-04 01:35:00|232.19|230.86|228.68|227.35|233.24|231.91|228.68|227.35|798
1741052400000|2025-03-04 01:40:00|228.63|227.3|227.18|225.85|229.93|228.6|225.5|224.17|754
1741052700000|2025-03-04 01:45:00|227.23|225.9|226.83|225.5|228.69|227.36|225.28|223.95|889
1741053000000|2025-03-04 01:50:00|226.85|225.52|229.94|228.61|230.68|229.35|226.36|225.03|827
1741053300000|2025-03-04 01:55:00|229.89|228.56|228.86|227.53|230.93|229.6|227.66|226.33|770
1741053600000|2025-03-04 02:00:00|228.82|227.49|227.99|226.66|230.72|229.39|227.75|226.42|709
1741053900000|2025-03-04 02:05:00|227.94|226.61|224.9|223.57|228.61|227.28|222.54|221.21|880
1741054200000|2025-03-04 02:10:00|224.77|223.44|227.65|226.32|227.76|226.43|221.97|220.64|903
1741054500000|2025-03-04 02:15:00|227.63|226.3|224.17|222.84|227.65|226.32|222.97|221.64|913
1741054800000|2025-03-04 02:20:00|224.09|222.76|225.11|223.78|227.05|225.72|222.74|221.41|751
1741055100000|2025-03-04 02:25:00|225.06|223.73|226.94|225.61|227.58|226.25|225.06|223.73|733
1741055400000|2025-03-04 02:30:00|226.86|225.53|228.18|226.85|228.81|227.48|226.71|225.38|748
1741055700000|2025-03-04 02:35:00|228.24|226.91|229.17|227.84|230.25|228.92|227.5|226.17|716
1741056000000|2025-03-04 02:40:00|229.16|227.83|227.45|226.12|229.54|228.21|227.13|225.8|718
1741056300000|2025-03-04 02:45:00|227.47|226.14|228.8|227.47|229.54|228.21|227.16|225.83|851
1741056600000|2025-03-04 02:50:00|228.85|227.52|230.46|229.13|230.58|229.25|227.79|226.46|713
1741056900000|2025-03-04 02:55:00|230.57|229.24|229.65|228.32|231.72|230.39|229.44|228.11|671
1741057200000|2025-03-04 03:00:00|229.67|228.34|230.93|229.6|231.4|230.07|229.38|228.05|679
1741057500000|2025-03-04 03:05:00|230.87|229.54|230.5|229.17|231.96|230.63|230.14|228.81|625
1741057800000|2025-03-04 03:10:00|230.43|229.1|228.94|227.61|230.46|229.13|228.3|226.97|602
1741058100000|2025-03-04 03:15:00|228.92|227.59|228.45|227.12|229.06|227.73|228.01|226.68|705
1741058400000|2025-03-04 03:20:00|228.54|227.21|229.48|228.15|230.25|228.92|228.18|226.85|706
1741058700000|2025-03-04 03:25:00|229.43|228.1|229.97|228.64|230.16|228.83|228.84|227.51|703
1741059000000|2025-03-04 03:30:00|229.93|228.6|230.48|229.15|231.39|230.06|229.6|228.27|765
1741059300000|2025-03-04 03:35:00|230.42|229.09|230.1|228.77|231.16|229.83|230.01|228.68|697
1741059600000|2025-03-04 03:40:00|230.06|228.73|228.92|227.59|230.41|229.08|228.67|227.34|597
1741059900000|2025-03-04 03:45:00|228.9|227.57|230.04|228.71|230.15|228.82|228.51|227.18|614
1741060200000|2025-03-04 03:50:00|230.08|228.75|232.54|231.21|233.36|232.03|229.98|228.65|754
1741060500000|2025-03-04 03:55:00|232.55|231.22|230.47|229.14|232.82|231.49|230.34|229.01|575
1741060800000|2025-03-04 04:00:00|230.5|229.17|230.76|229.43|231.03|229.7|229.86|228.53|654
1741061100000|2025-03-04 04:05:00|230.86|229.53|230.86|229.53|231.07|229.74|229.48|228.15|615
1741061400000|2025-03-04 04:10:00|230.83|229.5|231.14|229.81|231.36|230.03|230.19|228.86|571
1741061700000|2025-03-04 04:15:00|231.23|229.9|230.85|229.52|232.4|231.07|230.77|229.44|629
1741062000000|2025-03-04 04:20:00|230.91|229.58|231.8|230.47|232.16|230.83|230.47|229.14|634
1741062300000|2025-03-04 04:25:00|231.78|230.45|231.06|229.73|231.79|230.46|230.92|229.59|633
1741062600000|2025-03-04 04:30:00|231.07|229.74|230.48|229.15|231.21|229.88|230.09|228.76|631
1741062900000|2025-03-04 04:35:00|230.51|229.18|230.95|229.62|231.41|230.08|230.09|228.76|705
1741063200000|2025-03-04 04:40:00|230.91|229.58|231.61|230.28|231.9|230.57|230.48|229.15|653
1741063500000|2025-03-04 04:45:00|231.59|230.26|230.79|229.46|231.64|230.31|230.35|229.02|597
1741063800000|2025-03-04 04:50:00|230.81|229.48|230.72|229.39|231.6|230.27|230.52|229.19|657
1741064100000|2025-03-04 04:55:00|230.61|229.28|229.86|228.53|231.07|229.74|229.51|228.18|522
1741064400000|2025-03-04 05:00:00|229.97|228.64|233.02|231.69|233.49|232.16|229.45|228.12|735
1741064700000|2025-03-04 05:05:00|233|231.67|235.53|234.2|238.01|236.68|232.69|231.36|768
1741065000000|2025-03-04 05:10:00|235.48|234.15|232.7|231.37|235.58|234.25|232.44|231.11|741
1741065300000|2025-03-04 05:15:00|232.71|231.38|232.76|231.43|233.63|232.3|231.51|230.18|743
1741065600000|2025-03-04 05:20:00|232.71|231.38|233.58|232.25|233.95|232.62|231.65|230.32|703
1741065900000|2025-03-04 05:25:00|233.66|232.33|235.11|233.78|235.49|234.16|233.49|232.16|706
1741066200000|2025-03-04 05:30:00|235.1|233.77|235.93|234.6|235.95|234.62|234.21|232.88|677
1741066500000|2025-03-04 05:35:00|236.03|234.7|237.11|235.78|237.77|236.44|235.57|234.24|696
1741066800000|2025-03-04 05:40:00|237.13|235.8|237.58|236.25|238.35|237.02|236.44|235.11|683
1741067100000|2025-03-04 05:45:00|237.52|236.19|235.65|234.32|237.52|236.19|235.44|234.11|584
1741067400000|2025-03-04 05:50:00|235.63|234.3|237.78|236.45|237.85|236.52|235.43|234.1|562
1741067700000|2025-03-04 05:55:00|237.77|236.44|236.56|235.23|237.92|236.59|236.48|235.15|465
1741068000000|2025-03-04 06:00:00|236.61|235.28|236.71|235.38|237.66|236.33|235.67|234.34|531
1741068300000|2025-03-04 06:05:00|236.73|235.4|236.19|234.86|237.55|236.22|235.89|234.56|549
1741068600000|2025-03-04 06:10:00|236.13|234.8|235.36|234.03|236.79|235.46|234.94|233.61|471
1741068900000|2025-03-04 06:15:00|235.38|234.05|234.8|233.47|236.06|234.73|234.37|233.04|508
1741069200000|2025-03-04 06:20:00|234.77|233.44|235.73|234.4|236.32|234.99|234.33|233|467
1741069500000|2025-03-04 06:25:00|235.71|234.38|236.64|235.31|236.92|235.59|235.3|233.97|478
1741069800000|2025-03-04 06:30:00|236.62|235.29|235.97|234.64|236.99|235.66|235.33|234|518
1741070100000|2025-03-04 06:35:00|235.92|234.59|234.58|233.25|235.92|234.59|234.15|232.82|539
1741070400000|2025-03-04 06:40:00|234.63|233.3|234.58|233.25|234.87|233.54|233.88|232.55|486
1741070700000|2025-03-04 06:45:00|234.63|233.3|232.77|231.44|234.7|233.37|232.76|231.43|446
1741071000000|2025-03-04 06:50:00|232.72|231.39|232.36|231.03|233.12|231.79|231.97|230.64|475
1741071300000|2025-03-04 06:55:00|232.43|231.1|232.98|231.65|233.55|232.22|232.06|230.73|415
1741071600000|2025-03-04 07:00:00|232.87|231.54|233.2|231.87|233.74|232.41|232.36|231.03|489
1741071900000|2025-03-04 07:05:00|233.14|231.81|231.6|230.27|233.31|231.98|231.48|230.15|506
1741072200000|2025-03-04 07:10:00|231.58|230.25|231.94|230.61|232.5|231.17|231.32|229.99|462
1741072500000|2025-03-04 07:15:00|231.93|230.6|232.77|231.44|233.16|231.83|231.54|230.21|561
1741072800000|2025-03-04 07:20:00|232.73|231.4|232.92|231.59|233.2|231.87|231.94|230.61|532
1741073100000|2025-03-04 07:25:00|232.97|231.64|232.85|231.52|233.35|232.02|232.66|231.33|457
1741073400000|2025-03-04 07:30:00|232.82|231.49|233.78|232.45|234.11|232.78|232.44|231.11|525
1741073700000|2025-03-04 07:35:00|233.79|232.46|233.62|232.29|234.53|233.2|233.06|231.73|620
1741074000000|2025-03-04 07:40:00|233.61|232.28|232.9|231.57|233.77|232.44|232.73|231.4|540
1741074300000|2025-03-04 07:45:00|232.88|231.55|233.3|231.97|233.85|232.52|232.52|231.19|541
1741074600000|2025-03-04 07:50:00|233.21|231.88|233.13|231.8|233.83|232.5|232.99|231.66|553
1741074900000|2025-03-04 07:55:00|233.15|231.82|232.66|231.33|233.15|231.82|232.19|230.86|528
1741075200000|2025-03-04 08:00:00|232.72|231.39|233.39|232.06|233.95|232.62|232.34|231.01|284
1741075500000|2025-03-04 08:05:00|233.45|232.12|231.3|229.97|233.64|232.31|230.9|229.57|282
1741075800000|2025-03-04 08:10:00|231.23|229.9|233.27|231.94|233.27|231.94|231.23|229.9|243
1741076100000|2025-03-04 08:15:00|233.23|231.9|233.8|232.47|233.93|232.6|232.56|231.23|246
1741076400000|2025-03-04 08:20:00|233.74|232.41|233.52|232.19|234.08|232.75|232.93|231.6|264
1741076700000|2025-03-04 08:25:00|233.5|232.17|235.34|234.01|237.86|236.53|233.37|232.04|612
1741077000000|2025-03-04 08:30:00|235.33|234|236.43|235.1|237.98|236.65|235.17|233.84|617
1741077300000|2025-03-04 08:35:00|236.39|235.06|236.75|235.42|237.05|235.72|235.72|234.39|449
1741077600000|2025-03-04 08:40:00|236.72|235.39|235.62|234.29|236.95|235.62|235.42|234.09|467
1741077900000|2025-03-04 08:45:00|235.54|234.21|234.47|233.14|236.03|234.7|234.35|233.02|464
1741078200000|2025-03-04 08:50:00|234.41|233.08|235.4|234.07|235.6|234.27|234.35|233.02|425
1741078500000|2025-03-04 08:55:00|235.38|234.05|236.74|235.41|237.14|235.81|235.36|234.03|351
1741078800000|2025-03-04 09:00:00|236.77|235.44|235.61|234.28|236.79|235.46|235.61|234.28|480
1741079100000|2025-03-04 09:05:00|235.64|234.31|235.48|234.15|235.85|234.52|235.05|233.72|448
1741079400000|2025-03-04 09:10:00|235.5|234.17|236.32|234.99|237.13|235.8|235.5|234.17|533
1741079700000|2025-03-04 09:15:00|236.36|235.03|235.8|234.47|236.44|235.11|235.09|233.76|492
1741080000000|2025-03-04 09:20:00|235.87|234.54|234.93|233.6|235.91|234.58|234.83|233.5|456
1741080300000|2025-03-04 09:25:00|234.95|233.62|235.75|234.42|235.81|234.48|234.45|233.12|544
1741080600000|2025-03-04 09:30:00|235.76|234.43|236.02|234.69|236.14|234.81|235.06|233.73|518
1741080900000|2025-03-04 09:35:00|236.04|234.71|237.3|235.97|237.54|236.21|235.79|234.46|621
1741081200000|2025-03-04 09:40:00|237.31|235.98|238.7|237.37|238.7|237.37|236.84|235.51|638
1741081500000|2025-03-04 09:45:00|238.67|237.34|237.89|236.56|239.06|237.73|237.52|236.19|612
1741081800000|2025-03-04 09:50:00|237.85|236.52|236.73|235.4|237.86|236.53|236.66|235.33|492
1741082100000|2025-03-04 09:55:00|236.77|235.44|236.19|234.86|236.99|235.66|236.11|234.78|390
1741082400000|2025-03-04 10:00:00|236.23|234.9|236.87|235.54|237|235.67|235.83|234.5|579
1741082700000|2025-03-04 10:05:00|236.88|235.55|237.16|235.83|237.57|236.24|236.55|235.22|501
1741083000000|2025-03-04 10:10:00|237.14|235.81|237.46|236.13|237.57|236.24|236.35|235.02|404
1741083300000|2025-03-04 10:15:00|237.51|236.18|235.51|234.18|237.89|236.56|235.39|234.06|402
1741083600000|2025-03-04 10:20:00|235.46|234.13|235.9|234.57|236.55|235.22|234.93|233.6|510
1741083900000|2025-03-04 10:25:00|235.87|234.54|236.86|235.53|237.37|236.04|235.84|234.51|444
1741084200000|2025-03-04 10:30:00|236.8|235.47|237.69|236.36|238.45|237.12|236.63|235.3|623
1741084500000|2025-03-04 10:35:00|237.7|236.37|238.37|237.04|238.68|237.35|237.33|236|535
1741084800000|2025-03-04 10:40:00|238.38|237.05|237.83|236.5|239.31|237.98|237.81|236.48|475
1741085100000|2025-03-04 10:45:00|237.82|236.49|239.99|238.66|240.12|238.79|237.51|236.18|550
1741085400000|2025-03-04 10:50:00|239.98|238.65|240.79|239.46|240.79|239.46|238.89|237.56|497
1741085700000|2025-03-04 10:55:00|240.74|239.41|239.87|238.54|241.37|240.04|239.36|238.03|543
1741086000000|2025-03-04 11:00:00|239.9|238.57|238.88|237.55|239.93|238.6|238.48|237.15|566
1741086300000|2025-03-04 11:05:00|238.86|237.53|239.58|238.25|240.19|238.86|238.78|237.45|542
1741086600000|2025-03-04 11:10:00|239.59|238.26|240.92|239.59|242.01|240.68|239.49|238.16|578
1741086900000|2025-03-04 11:15:00|240.93|239.6|240.34|239.01|241.31|239.98|240.14|238.81|546
1741087200000|2025-03-04 11:20:00|240.32|238.99|239.44|238.11|240.47|239.14|238.23|236.9|457
1741087500000|2025-03-04 11:25:00|239.46|238.13|240.12|238.79|240.26|238.93|238.97|237.64|432
1741087800000|2025-03-04 11:30:00|240.1|238.77|240.88|239.55|241.13|239.8|239.39|238.06|481
1741088100000|2025-03-04 11:35:00|240.9|239.57|239.03|237.7|240.9|239.57|238.81|237.48|460
1741088400000|2025-03-04 11:40:00|239.04|237.71|238.32|236.99|239.59|238.26|238.1|236.77|492
1741088700000|2025-03-04 11:45:00|238.3|236.97|238.17|236.84|238.58|237.25|237.4|236.07|443
1741089000000|2025-03-04 11:50:00|238.21|236.88|237.94|236.61|238.83|237.5|237.74|236.41|451
1741089300000|2025-03-04 11:55:00|237.93|236.6|236.64|235.31|238.04|236.71|236.44|235.11|474
1741089600000|2025-03-04 12:00:00|236.63|235.3|236.43|235.1|236.95|235.62|236.01|234.68|506
1741089900000|2025-03-04 12:05:00|236.42|235.09|235.75|234.42|236.46|235.13|235.58|234.25|456
1741090200000|2025-03-04 12:10:00|235.74|234.41|236.29|234.96|236.38|235.05|235.25|233.92|467
1741090500000|2025-03-04 12:15:00|236.28|234.95|235.18|233.85|236.28|234.95|235.01|233.68|541
1741090800000|2025-03-04 12:20:00|235.15|233.82|235.36|234.03|236.13|234.8|235.15|233.82|646
1741091100000|2025-03-04 12:25:00|235.33|234|234.29|232.96|235.47|234.14|234.29|232.96|625
1741091400000|2025-03-04 12:30:00|234.31|232.98|235.23|233.9|235.55|234.22|234.13|232.8|698
1741091700000|2025-03-04 12:35:00|235.22|233.89|235.63|234.3|235.94|234.61|235.04|233.71|697
1741092000000|2025-03-04 12:40:00|235.64|234.31|236.36|235.03|236.41|235.08|235.57|234.24|650
1741092300000|2025-03-04 12:45:00|236.33|235|236.21|234.88|237.22|235.89|236.07|234.74|532
1741092600000|2025-03-04 12:50:00|236.22|234.89|235.98|234.65|237.07|235.74|235.97|234.64|543
1741092900000|2025-03-04 12:55:00|235.99|234.66|235.73|234.4|236.36|235.03|235.31|233.98|452
1741093200000|2025-03-04 13:00:00|235.72|234.39|233.65|232.32|235.72|234.39|232.67|231.34|493
1741093500000|2025-03-04 13:05:00|233.66|232.33|233.21|231.88|234.66|233.33|233.19|231.86|489
1741093800000|2025-03-04 13:10:00|233.19|231.86|232.86|231.53|233.45|232.12|231.72|230.39|572
1741094100000|2025-03-04 13:15:00|232.84|231.51|232.81|231.48|233.97|232.64|232.6|231.27|535
1741094400000|2025-03-04 13:20:00|232.79|231.46|232.99|231.66|233.02|231.69|231.25|229.92|610
1741094700000|2025-03-04 13:25:00|233.02|231.69|231.19|229.86|233.21|231.88|231.05|229.72|673
1741095000000|2025-03-04 13:30:00|231.13|229.8|231.81|230.48|233.03|231.7|230.66|229.33|816
1741095300000|2025-03-04 13:35:00|231.79|230.46|232.18|230.85|233.12|231.79|230.77|229.44|737
1741095600000|2025-03-04 13:40:00|232.15|230.82|232.57|231.24|233.95|232.62|231.89|230.56|647
1741095900000|2025-03-04 13:45:00|232.52|231.19|232.32|230.99|233.77|232.44|232.22|230.89|638
1741096200000|2025-03-04 13:50:00|232.28|230.95|231.27|229.94|232.42|231.09|230.92|229.59|599
1741096500000|2025-03-04 13:55:00|231.23|229.9|230.62|229.29|231.44|230.11|229.92|228.59|543
1741096800000|2025-03-04 14:00:00|230.58|229.25|230.03|228.7|231.21|229.88|229.54|228.21|591
1741097100000|2025-03-04 14:05:00|230.02|228.69|232.13|230.8|232.38|231.05|229.9|228.57|647
1741097400000|2025-03-04 14:10:00|232.17|230.84|232.64|231.31|232.9|231.57|231.43|230.1|692
1741097700000|2025-03-04 14:15:00|232.65|231.32|231.78|230.45|233.58|232.25|231.1|229.77|686
1741098000000|2025-03-04 14:20:00|231.7|230.37|233.32|231.99|234.16|232.83|231.23|229.9|702
1741098300000|2025-03-04 14:25:00|233.29|231.96|232.74|231.41|233.98|232.65|232.39|231.06|667
1741098600000|2025-03-04 14:30:00|232.76|231.43|234.03|232.7|234.99|233.66|230.88|229.55|849
1741098900000|2025-03-04 14:35:00|234.04|232.71|249.5|248.17|253.04|251.71|233.77|232.44|1014
1741099200000|2025-03-04 14:40:00|249.54|248.21|241.83|240.5|250.46|249.13|239.38|238.05|982
1741099500000|2025-03-04 14:45:00|241.78|240.45|242.46|241.13|245.35|244.02|240.13|238.8|974
1741099800000|2025-03-04 14:50:00|242.71|241.38|241.23|239.9|244.42|243.09|240.19|238.86|923
1741100100000|2025-03-04 14:55:00|241.21|239.88|237.18|235.85|243.17|241.84|236.47|235.14|868
1741100400000|2025-03-04 15:00:00|237.29|235.96|235.69|234.36|238.92|237.59|234.69|233.36|978
1741100700000|2025-03-04 15:05:00|235.62|234.29|234.07|232.74|236.27|234.94|233.4|232.07|891
1741101000000|2025-03-04 15:10:00|234.15|232.82|235.49|234.16|236.14|234.81|233.37|232.04|871
1741101300000|2025-03-04 15:15:00|235.51|234.18|233.65|232.32|236.4|235.07|232.95|231.62|892
1741101600000|2025-03-04 15:20:00|233.6|232.27|233.43|232.1|234.58|233.25|231.59|230.26|915
1741101900000|2025-03-04 15:25:00|233.45|232.12|234.17|232.84|235.33|234|232.87|231.54|817
1741102200000|2025-03-04 15:30:00|234.16|232.83|235.65|234.32|236.06|234.73|233.54|232.21|825
1741102500000|2025-03-04 15:35:00|235.56|234.23|235.18|233.85|236.08|234.75|234.54|233.21|827
1741102800000|2025-03-04 15:40:00|235.2|233.87|238.64|237.31|239.76|238.43|234.79|233.46|817
1741103100000|2025-03-04 15:45:00|238.52|237.19|240.3|238.97|241.2|239.87|238|236.67|876
1741103400000|2025-03-04 15:50:00|240.37|239.04|239.93|238.6|241.03|239.7|239.67|238.34|758
1741103700000|2025-03-04 15:55:00|239.92|238.59|240.92|239.59|242.01|240.68|239.67|238.34|696
1741104000000|2025-03-04 16:00:00|240.93|239.6|239.51|238.18|241.69|240.36|238|236.67|787
1741104300000|2025-03-04 16:05:00|239.44|238.11|237.89|236.56|239.46|238.13|236.76|235.43|787
1741104600000|2025-03-04 16:10:00|237.83|236.5|239.23|237.9|240.23|238.9|237.14|235.81|833
1741104900000|2025-03-04 16:15:00|239.16|237.83|237.24|235.91|240.37|239.04|236.97|235.64|793
1741105200000|2025-03-04 16:20:00|237.19|235.86|236.3|234.97|238.22|236.89|235.82|234.49|794
1741105500000|2025-03-04 16:25:00|236.23|234.9|233.4|232.07|236.87|235.54|232.79|231.46|831
1741105800000|2025-03-04 16:30:00|233.45|232.12|234.16|232.83|234.86|233.53|232.83|231.5|967
1741106100000|2025-03-04 16:35:00|234.1|232.77|233.84|232.51|234.63|233.3|232.11|230.78|900
1741106400000|2025-03-04 16:40:00|233.91|232.58|236.2|234.87|236.39|235.06|233.1|231.77|752
1741106700000|2025-03-04 16:45:00|236.3|234.97|239.39|238.06|239.39|238.06|236.17|234.84|795
1741107000000|2025-03-04 16:50:00|239.44|238.11|239.83|238.5|240.83|239.5|238.28|236.95|757
1741107300000|2025-03-04 16:55:00|239.81|238.48|239.87|238.54|241.18|239.85|239.36|238.03|720
1741107600000|2025-03-04 17:00:00|239.89|238.56|239.76|238.43|241.28|239.95|238.92|237.59|665
1741107900000|2025-03-04 17:05:00|239.77|238.44|238.96|237.63|240.28|238.95|238.27|236.94|638
1741108200000|2025-03-04 17:10:00|238.95|237.62|240.12|238.79|240.31|238.98|238.69|237.36|561
1741108500000|2025-03-04 17:15:00|240.14|238.81|242.42|241.09|242.72|241.39|239.68|238.35|673
1741108800000|2025-03-04 17:20:00|242.41|241.08|242.53|241.2|243.27|241.94|241.71|240.38|697
1741109100000|2025-03-04 17:25:00|242.46|241.13|245.48|244.15|245.97|244.64|242.43|241.1|694
1741109400000|2025-03-04 17:30:00|245.51|244.18|245.26|243.93|246.66|245.33|244.34|243.01|749
1741109700000|2025-03-04 17:35:00|245.24|243.91|248.81|247.48|250.08|248.75|244.91|243.58|686
1741110000000|2025-03-04 17:40:00|248.73|247.4|246.64|245.31|249.55|248.22|244.99|243.66|767
1741110300000|2025-03-04 17:45:00|246.65|245.32|246.18|244.85|247.76|246.43|245.78|244.45|646
1741110600000|2025-03-04 17:50:00|246.14|244.81|245.3|243.97|246.25|244.92|244.3|242.97|608
1741110900000|2025-03-04 17:55:00|245.29|243.96|245.36|244.03|245.82|244.49|244.62|243.29|495
1741111200000|2025-03-04 18:00:00|245.32|243.99|244.19|242.86|245.88|244.55|244|242.67|569
1741111500000|2025-03-04 18:05:00|244.15|242.82|246.35|245.02|246.79|245.46|243.58|242.25|583
1741111800000|2025-03-04 18:10:00|246.34|245.01|246.61|245.28|247.04|245.71|245.84|244.51|638
1741112100000|2025-03-04 18:15:00|246.6|245.27|245.62|244.29|246.68|245.35|244.96|243.63|529
1741112400000|2025-03-04 18:20:00|245.65|244.32|245.68|244.35|245.9|244.57|245.15|243.82|546
1741112700000|2025-03-04 18:25:00|245.69|244.36|245.95|244.62|246.54|245.21|245.33|244|532
1741113000000|2025-03-04 18:30:00|245.97|244.64|245.8|244.47|246.18|244.85|244.97|243.64|559
1741113300000|2025-03-04 18:35:00|245.78|244.45|246.08|244.75|246.56|245.23|245.11|243.78|520
1741113600000|2025-03-04 18:40:00|246.1|244.77|245.96|244.63|246.64|245.31|245.87|244.54|443
1741113900000|2025-03-04 18:45:00|245.98|244.65|247.94|246.61|248.24|246.91|245.79|244.46|382
1741114200000|2025-03-04 18:50:00|248.02|246.69|248.44|247.11|249.45|248.12|247.59|246.26|440
1741114500000|2025-03-04 18:55:00|248.41|247.08|250.12|248.79|250.14|248.81|248.41|247.08|508
1741114800000|2025-03-04 19:00:00|250.1|248.77|250.83|249.5|251.45|250.12|248.28|246.95|580
1741115100000|2025-03-04 19:05:00|250.84|249.51|251.8|250.47|252.7|251.37|249.99|248.66|760
1741115400000|2025-03-04 19:10:00|251.73|250.4|252.03|250.7|252.22|250.89|250.7|249.37|611
1741115700000|2025-03-04 19:15:00|252.04|250.71|250.39|249.06|252.3|250.97|250.39|249.06|639
1741116000000|2025-03-04 19:20:00|250.36|249.03|251.6|250.27|251.78|250.45|249.65|248.32|617
1741116300000|2025-03-04 19:25:00|251.63|250.3|249.57|248.24|251.74|250.41|249.57|248.24|443
1741116600000|2025-03-04 19:30:00|249.59|248.26|248.61|247.28|250.04|248.71|248.01|246.68|601
1741116900000|2025-03-04 19:35:00|248.57|247.24|248.93|247.6|249.97|248.64|248.56|247.23|563
1741117200000|2025-03-04 19:40:00|248.94|247.61|250.69|249.36|250.73|249.4|248.93|247.6|406
1741117500000|2025-03-04 19:45:00|250.68|249.35|250.18|248.85|251.14|249.81|249.89|248.56|380
1741117800000|2025-03-04 19:50:00|250.32|248.99|250.85|249.52|251.51|250.18|250.31|248.98|359
1741118100000|2025-03-04 19:55:00|250.86|249.53|250.15|248.82|251.24|249.91|250.15|248.82|328
1741118400000|2025-03-04 20:00:00|250.17|248.84|249.71|248.38|251.02|249.69|249.37|248.04|461
1741118700000|2025-03-04 20:05:00|249.7|248.37|248.99|247.66|250.16|248.83|248.85|247.52|411
1741119000000|2025-03-04 20:10:00|249|247.67|249.57|248.24|249.71|248.38|248.79|247.46|473
1741119300000|2025-03-04 20:15:00|249.58|248.25|249.84|248.51|250.37|249.04|249.26|247.93|453
1741119600000|2025-03-04 20:20:00|249.83|248.5|250.77|249.44|251.2|249.87|249.83|248.5|498
1741119900000|2025-03-04 20:25:00|250.73|249.4|250.33|249|251.28|249.95|250.22|248.89|593
1741120200000|2025-03-04 20:30:00|250.32|248.99|248.41|247.08|250.39|249.06|247.99|246.66|545
1741120500000|2025-03-04 20:35:00|248.44|247.11|248.28|246.95|249.04|247.71|248.09|246.76|482
1741120800000|2025-03-04 20:40:00|248.29|246.96|248.67|247.34|249.03|247.7|248.21|246.88|439
1741121100000|2025-03-04 20:45:00|248.69|247.36|247.67|246.34|248.85|247.52|247.61|246.28|245
1741121400000|2025-03-04 20:50:00|247.66|246.33|246.3|244.97|247.66|246.33|245.36|244.03|504
1741121700000|2025-03-04 20:55:00|246.33|245|244.43|243.1|246.81|245.48|244.18|242.85|425
1741122000000|2025-03-04 21:00:00|244.45|243.12|244.47|243.14|245.18|243.85|243.45|242.12|517
1741122300000|2025-03-04 21:05:00|244.52|243.19|244.95|243.62|245.89|244.56|244.52|243.19|419
1741122600000|2025-03-04 21:10:00|244.97|243.64|245.55|244.22|246.11|244.78|244.95|243.62|314
1741122900000|2025-03-04 21:15:00|245.58|244.25|246.56|245.23|247.47|246.14|245.55|244.22|289
1741123200000|2025-03-04 21:20:00|246.6|245.27|248.14|246.81|248.48|247.15|246.33|245|478
1741123500000|2025-03-04 21:25:00|248.15|246.82|252.92|251.59|254.49|253.16|247.95|246.62|721
1741123800000|2025-03-04 21:30:00|252.9|251.57|249.55|248.22|252.9|251.57|249.26|247.93|675
1741124100000|2025-03-04 21:35:00|249.5|248.17|249.14|247.81|250.73|249.4|248.87|247.54|424
1741124400000|2025-03-04 21:40:00|249.15|247.82|249.87|248.54|250.12|248.79|248.14|246.81|517
1741124700000|2025-03-04 21:45:00|249.95|248.62|249.91|248.58|250.15|248.82|249.06|247.73|403
1741125000000|2025-03-04 21:50:00|249.96|248.63|248.24|246.91|250.22|248.89|247.43|246.1|363
1741125300000|2025-03-04 21:55:00|248.27|246.94|248.16|246.83|248.62|247.29|247.32|245.99|400
1741125600000|2025-03-04 22:00:00|248.17|246.84|247.68|246.35|249.07|247.74|247.45|246.12|845
1741125900000|2025-03-04 22:05:00|247.71|246.38|248.52|247.19|248.83|247.5|247.37|246.04|802
1741126200000|2025-03-04 22:10:00|248.55|247.22|249.28|247.95|249.34|248.01|248.39|247.06|765
1741126500000|2025-03-04 22:15:00|249.27|247.94|248.41|247.08|249.37|248.04|248.13|246.8|830
1741126800000|2025-03-04 22:20:00|248.43|247.1|248.77|247.44|248.98|247.65|248.3|246.97|634
1741127100000|2025-03-04 22:25:00|248.8|247.47|248.73|247.4|249.7|248.37|248.48|247.15|712
1741127400000|2025-03-04 22:30:00|248.74|247.41|249.08|247.75|249.64|248.31|248.67|247.34|663
1741127700000|2025-03-04 22:35:00|249.07|247.74|248.38|247.05|249.39|248.06|248.29|246.96|675
1741128000000|2025-03-04 22:40:00|248.36|247.03|248.53|247.2|248.91|247.58|248.07|246.74|563
1741128300000|2025-03-04 22:45:00|248.65|247.32|248.46|247.13|249.02|247.69|248.23|246.9|472
1741128600000|2025-03-04 22:50:00|248.48|247.15|246.7|245.37|248.55|247.22|246.6|245.27|534
1741128900000|2025-03-04 22:55:00|246.69|245.36|245.67|244.34|246.69|245.36|245.52|244.19|569
1741129200000|2025-03-04 23:00:00|245.65|244.32|246.86|245.53|247.15|245.82|245.62|244.29|465
1741129500000|2025-03-04 23:05:00|246.84|245.51|247.1|245.77|247.34|246.01|246.62|245.29|416
1741129800000|2025-03-04 23:10:00|247.09|245.76|247.42|246.09|247.65|246.32|247.09|245.76|260
1741130100000|2025-03-04 23:15:00|247.43|246.1|246.78|245.45|247.73|246.4|246.78|245.45|297
1741130400000|2025-03-04 23:20:00|246.76|245.43|246.3|244.97|246.79|245.46|245.75|244.42|325
1741130700000|2025-03-04 23:25:00|246.36|245.03|247.05|245.72|247.06|245.73|246.35|245.02|175
1741131000000|2025-03-04 23:30:00|247.09|245.76|247.04|245.71|247.25|245.92|246.46|245.13|331
1741131300000|2025-03-04 23:35:00|247.05|245.72|246.47|245.14|247.12|245.79|246.12|244.79|252
1741131600000|2025-03-04 23:40:00|246.48|245.15|246.5|245.17|246.7|245.37|246.22|244.89|232
1741131900000|2025-03-04 23:45:00|246.49|245.16|246.42|245.09|246.51|245.18|245.81|244.48|195
1741132200000|2025-03-04 23:50:00|246.45|245.12|246.36|245.03|246.92|245.59|246.36|245.03|302
1741132500000|2025-03-04 23:55:00|246.35|245.02|246.1|244.77|246.42|245.09|245.77|244.44|246
1741132800000|2025-03-05 00:00:00|246.08|244.75|245.62|244.29|246.98|245.65|244.88|243.55|407
1741133100000|2025-03-05 00:05:00|245.59|244.26|246.43|245.1|247.16|245.83|245.39|244.06|498
1741133400000|2025-03-05 00:10:00|246.44|245.11|246.62|245.29|248.04|246.71|246.32|244.99|524
1741133700000|2025-03-05 00:15:00|246.6|245.27|245.89|244.56|246.98|245.65|245.31|243.98|490
1741134000000|2025-03-05 00:20:00|245.9|244.57|246.56|245.23|246.94|245.61|245.7|244.37|511
1741134300000|2025-03-05 00:25:00|246.58|245.25|247.29|245.96|247.36|246.03|246.58|245.25|414
1741134600000|2025-03-05 00:30:00|247.27|245.94|245.78|244.45|247.95|246.62|245.26|243.93|383
1741134900000|2025-03-05 00:35:00|245.77|244.44|245.38|244.05|246.66|245.33|245.37|244.04|528
1741135200000|2025-03-05 00:40:00|245.45|244.12|245.45|244.12|245.82|244.49|244.66|243.33|445
1741135500000|2025-03-05 00:45:00|245.33|244|244.25|242.92|246.11|244.78|244.22|242.89|322
1741135800000|2025-03-05 00:50:00|244.38|243.05|244.56|243.23|244.98|243.65|244.24|242.91|409
1741136100000|2025-03-05 00:55:00|244.57|243.24|245.25|243.92|245.37|244.04|244.56|243.23|287
1741136400000|2025-03-05 01:00:00|245.24|243.91|244.18|242.85|245.47|244.14|244.03|242.7|358
1741136700000|2025-03-05 01:05:00|244.2|242.87|244.67|243.34|245.22|243.89|244.2|242.87|431
1741137000000|2025-03-05 01:10:00|244.68|243.35|245.77|244.44|245.96|244.63|244.68|243.35|457
1741137300000|2025-03-05 01:15:00|245.84|244.51|245.63|244.3|246.66|245.33|245.5|244.17|343
1741137600000|2025-03-05 01:20:00|245.68|244.35|246.3|244.97|246.62|245.29|245.68|244.35|404
1741137900000|2025-03-05 01:25:00|246.31|244.98|247.04|245.71|248|246.67|246.27|244.94|455
1741138200000|2025-03-05 01:30:00|247.03|245.7|248.28|246.95|248.28|246.95|246.35|245.02|532
1741138500000|2025-03-05 01:35:00|248.23|246.9|248.1|246.77|249.12|247.79|247.94|246.61|527
1741138800000|2025-03-05 01:40:00|248.11|246.78|248.37|247.04|248.37|247.04|247.48|246.15|384
1741139100000|2025-03-05 01:45:00|248.36|247.03|248.43|247.1|248.52|247.19|247.67|246.34|341
1741139400000|2025-03-05 01:50:00|248.5|247.17|249.38|248.05|249.43|248.1|248.3|246.97|320
1741139700000|2025-03-05 01:55:00|249.41|248.08|250.22|248.89|250.22|248.89|249.13|247.8|285
1741140000000|2025-03-05 02:00:00|250.44|249.11|249.45|248.12|250.44|249.11|249.26|247.93|346
1741140300000|2025-03-05 02:05:00|249.44|248.11|249.26|247.93|249.85|248.52|248.85|247.52|272
1741140600000|2025-03-05 02:10:00|249.25|247.92|249.55|248.22|249.57|248.24|248.57|247.24|371
1741140900000|2025-03-05 02:15:00|249.57|248.24|250.01|248.68|250.01|248.68|248.73|247.4|411
1741141200000|2025-03-05 02:20:00|250.02|248.69|251.54|250.21|254.65|253.32|249.87|248.54|737
1741141500000|2025-03-05 02:25:00|251.55|250.22|250.84|249.51|252.05|250.72|250.55|249.22|523
1741141800000|2025-03-05 02:30:00|250.83|249.5|250.32|248.99|252.41|251.08|250.15|248.82|534
1741142100000|2025-03-05 02:35:00|250.3|248.97|250.35|249.02|250.88|249.55|249.49|248.16|542
1741142400000|2025-03-05 02:40:00|250.3|248.97|251.91|250.58|252.25|250.92|250.28|248.95|587
1741142700000|2025-03-05 02:45:00|251.87|250.54|252.33|251|253.67|252.34|251.8|250.47|595
1741143000000|2025-03-05 02:50:00|252.3|250.97|253.09|251.76|253.58|252.25|252.28|250.95|538
1741143300000|2025-03-05 02:55:00|253.12|251.79|251.46|250.13|253.2|251.87|251.21|249.88|461
1741143600000|2025-03-05 03:00:00|251.43|250.1|252.24|250.91|252.35|251.02|250.6|249.27|512
1741143900000|2025-03-05 03:05:00|252.26|250.93|251.56|250.23|252.62|251.29|251.43|250.1|401
1741144200000|2025-03-05 03:10:00|251.55|250.22|252.21|250.88|252.34|251.01|251.47|250.14|380
1741144500000|2025-03-05 03:15:00|252.25|250.92|251.86|250.53|252.51|251.18|251.75|250.42|388
1741144800000|2025-03-05 03:20:00|251.85|250.52|252.18|250.85|253.04|251.71|251.42|250.09|391
1741145100000|2025-03-05 03:25:00|252.19|250.86|251.85|250.52|252.83|251.5|251.84|250.51|335
1741145400000|2025-03-05 03:30:00|251.84|250.51|250.91|249.58|252.08|250.75|250.84|249.51|441
1741145700000|2025-03-05 03:35:00|250.89|249.56|250.29|248.96|250.94|249.61|250.14|248.81|357
1741146000000|2025-03-05 03:40:00|250.24|248.91|248.69|247.36|250.24|248.91|248.62|247.29|395
1741146300000|2025-03-05 03:45:00|248.68|247.35|249.05|247.72|249.43|248.1|248.03|246.7|502
1741146600000|2025-03-05 03:50:00|249.04|247.71|248.47|247.14|249.46|248.13|248.45|247.12|494
1741146900000|2025-03-05 03:55:00|248.46|247.13|244.45|243.12|248.46|247.13|244.45|243.12|554
1741147200000|2025-03-05 04:00:00|244.48|243.15|245.89|244.56|246.16|244.83|244.07|242.74|728
1741147500000|2025-03-05 04:05:00|245.87|244.54|246.2|244.87|246.44|245.11|245.47|244.14|547
1741147800000|2025-03-05 04:10:00|246.21|244.88|244.82|243.49|246.57|245.24|244.74|243.41|363
1741148100000|2025-03-05 04:15:00|244.85|243.52|244.75|243.42|246.09|244.76|243.78|242.45|364
1741148400000|2025-03-05 04:20:00|244.67|243.34|245.12|243.79|245.75|244.42|244.67|243.34|292
1741148700000|2025-03-05 04:25:00|245.14|243.81|244.91|243.58|245.92|244.59|244.85|243.52|366
1741149000000|2025-03-05 04:30:00|244.9|243.57|245.66|244.33|245.92|244.59|244.9|243.57|298
1741149300000|2025-03-05 04:35:00|245.67|244.34|245.81|244.48|245.93|244.6|245.4|244.07|372
1741149600000|2025-03-05 04:40:00|245.8|244.47|245.94|244.61|245.97|244.64|245.39|244.06|234
1741149900000|2025-03-05 04:45:00|245.93|244.6|245.88|244.55|246.01|244.68|245.43|244.1|293
1741150200000|2025-03-05 04:50:00|245.87|244.54|245.89|244.56|246.34|245.01|245.71|244.38|290
1741150500000|2025-03-05 04:55:00|245.88|244.55|245.88|244.55|246.34|245.01|245.8|244.47|194
1741150800000|2025-03-05 05:00:00|245.9|244.57|245.11|243.78|246.07|244.74|244.91|243.58|427
1741151100000|2025-03-05 05:05:00|245.13|243.8|245.98|244.65|246.12|244.79|244.77|243.44|244
1741151400000|2025-03-05 05:10:00|245.99|244.66|245.85|244.52|246.34|245.01|245.66|244.33|161
1741151700000|2025-03-05 05:15:00|245.84|244.51|245.36|244.03|245.88|244.55|245.18|243.85|182
1741152000000|2025-03-05 05:20:00|245.37|244.04|245.13|243.8|245.56|244.23|245.02|243.69|143
1741152300000|2025-03-05 05:25:00|245.12|243.79|244.74|243.41|245.24|243.91|244.47|243.14|315
1741152600000|2025-03-05 05:30:00|244.73|243.4|244.89|243.56|245.38|244.05|244.71|243.38|360
1741152900000|2025-03-05 05:35:00|244.9|243.57|244.72|243.39|245.64|244.31|244.7|243.37|391
1741153200000|2025-03-05 05:40:00|244.73|243.4|243.91|242.58|244.84|243.51|243.91|242.58|215
1741153500000|2025-03-05 05:45:00|243.78|242.45|244.61|243.28|244.63|243.3|243.78|242.45|372
1741153800000|2025-03-05 05:50:00|244.62|243.29|244.78|243.45|244.9|243.57|244.47|243.14|272
1741154100000|2025-03-05 05:55:00|244.79|243.46|243.99|242.66|244.92|243.59|243.87|242.54|246
1741154400000|2025-03-05 06:00:00|244|242.67|242.72|241.39|244|242.67|241.54|240.21|435
1741154700000|2025-03-05 06:05:00|242.67|241.34|242.41|241.08|243.14|241.81|242.28|240.95|296
1741155000000|2025-03-05 06:10:00|242.42|241.09|243.17|241.84|243.2|241.87|242.37|241.04|362
1741155300000|2025-03-05 06:15:00|243.21|241.88|243.33|242|243.86|242.53|242.97|241.64|389
1741155600000|2025-03-05 06:20:00|243.34|242.01|243.82|242.49|243.82|242.49|242.94|241.61|445
1741155900000|2025-03-05 06:25:00|243.81|242.48|243.62|242.29|243.94|242.61|243.47|242.14|325
1741156200000|2025-03-05 06:30:00|243.66|242.33|243.81|242.48|244.25|242.92|243.64|242.31|448
1741156500000|2025-03-05 06:35:00|243.78|242.45|244.33|243|244.35|243.02|243.61|242.28|277
1741156800000|2025-03-05 06:40:00|244.35|243.02|244.58|243.25|245.36|244.03|244.32|242.99|333
1741157100000|2025-03-05 06:45:00|244.57|243.24|245.17|243.84|245.45|244.12|244.51|243.18|279
1741157400000|2025-03-05 06:50:00|245.16|243.83|244.9|243.57|245.17|243.84|244.52|243.19|231
1741157700000|2025-03-05 06:55:00|244.94|243.61|244.95|243.62|245.29|243.96|244.59|243.26|251
1741158000000|2025-03-05 07:00:00|244.98|243.65|245.51|244.18|246.16|244.83|244.88|243.55|393
1741158300000|2025-03-05 07:05:00|245.5|244.17|245.76|244.43|246.13|244.8|245.19|243.86|345
1741158600000|2025-03-05 07:10:00|245.79|244.46|244.96|243.63|245.79|244.46|244.91|243.58|216
1741158900000|2025-03-05 07:15:00|244.94|243.61|244.53|243.2|245.06|243.73|244.41|243.08|267
1741159200000|2025-03-05 07:20:00|244.56|243.23|244.13|242.8|244.85|243.52|243.95|242.62|217
1741159500000|2025-03-05 07:25:00|244.14|242.81|244.56|243.23|244.59|243.26|244.02|242.69|150
1741159800000|2025-03-05 07:30:00|244.55|243.22|244.77|243.44|245.06|243.73|243.83|242.5|347
1741160100000|2025-03-05 07:35:00|244.76|243.43|244.53|243.2|245.11|243.78|244.53|243.2|303
1741160400000|2025-03-05 07:40:00|244.51|243.18|245.11|243.78|245.2|243.87|244.24|242.91|300
1741160700000|2025-03-05 07:45:00|245.1|243.77|245.58|244.25|245.58|244.25|244.65|243.32|224
1741161000000|2025-03-05 07:50:00|245.57|244.24|245.59|244.26|245.88|244.55|245.43|244.1|212
1741161300000|2025-03-05 07:55:00|245.58|244.25|245.37|244.04|246.04|244.71|245.37|244.04|225
1741161600000|2025-03-05 08:00:00|245.38|244.05|245.85|244.52|246.12|244.79|245.19|243.86|327
1741161900000|2025-03-05 08:05:00|245.88|244.55|245.53|244.2|246.42|245.09|245.36|244.03|320
1741162200000|2025-03-05 08:10:00|245.5|244.17|246.91|245.58|246.97|245.64|245.5|244.17|309
1741162500000|2025-03-05 08:15:00|246.9|245.57|247.52|246.19|247.57|246.24|246.14|244.81|318
1741162800000|2025-03-05 08:20:00|247.5|246.17|246.84|245.51|247.85|246.52|246.78|245.45|234
1741163100000|2025-03-05 08:25:00|246.82|245.49|246.65|245.32|247.22|245.89|246.57|245.24|219
1741163400000|2025-03-05 08:30:00|246.64|245.31|248.37|247.04|248.5|247.17|246.23|244.9|356
1741163700000|2025-03-05 08:35:00|248.29|246.96|248.26|246.93|248.5|247.17|247.75|246.42|368
1741164000000|2025-03-05 08:40:00|248.27|246.94|248.66|247.33|248.99|247.66|248.26|246.93|248
1741164300000|2025-03-05 08:45:00|248.69|247.36|249.45|248.12|250.02|248.69|248.38|247.05|324
1741164600000|2025-03-05 08:50:00|249.44|248.11|249.5|248.17|250.25|248.92|249.1|247.77|408
1741164900000|2025-03-05 08:55:00|249.55|248.22|249.12|247.79|249.58|248.25|248.65|247.32|355
1741165200000|2025-03-05 09:00:00|249.11|247.78|249.17|247.84|249.4|248.07|248.52|247.19|401
1741165500000|2025-03-05 09:05:00|249.16|247.83|250.14|248.81|250.43|249.1|249.07|247.74|507
1741165800000|2025-03-05 09:10:00|250.11|248.78|250.6|249.27|251.44|250.11|249.82|248.49|496
1741166100000|2025-03-05 09:15:00|250.62|249.29|249.92|248.59|251.42|250.09|249.86|248.53|381
1741166400000|2025-03-05 09:20:00|249.93|248.6|251.36|250.03|251.41|250.08|249.91|248.58|412
1741166700000|2025-03-05 09:25:00|251.37|250.04|251.2|249.87|252.11|250.78|251.04|249.71|312
1741167000000|2025-03-05 09:30:00|251.19|249.86|250.49|249.16|251.49|250.16|250.47|249.14|395
1741167300000|2025-03-05 09:35:00|250.48|249.15|249.6|248.27|250.48|249.15|249.43|248.1|300
1741167600000|2025-03-05 09:40:00|249.57|248.24|250.3|248.97|250.3|248.97|249.47|248.14|350
1741167900000|2025-03-05 09:45:00|250.29|248.96|250.12|248.79|250.35|249.02|249.56|248.23|378
1741168200000|2025-03-05 09:50:00|250.15|248.82|249.44|248.11|250.17|248.84|249.43|248.1|176
1741168500000|2025-03-05 09:55:00|249.42|248.09|249.86|248.53|250.17|248.84|249.41|248.08|190
1741168800000|2025-03-05 10:00:00|249.89|248.56|250.49|249.16|250.5|249.17|249.73|248.4|244
1741169100000|2025-03-05 10:05:00|250.51|249.18|249.99|248.66|250.83|249.5|249.99|248.66|137
1741169400000|2025-03-05 10:10:00|250|248.67|249.98|248.65|250.18|248.85|249.44|248.11|175
1741169700000|2025-03-05 10:15:00|249.99|248.66|250|248.67|250.59|249.26|249.95|248.62|312
1741170000000|2025-03-05 10:20:00|250.04|248.71|250.71|249.38|250.72|249.39|249.98|248.65|289
1741170300000|2025-03-05 10:25:00|250.72|249.39|252.49|251.16|253.06|251.73|250.72|249.39|511
1741170600000|2025-03-05 10:30:00|252.51|251.18|253.94|252.61|254.16|252.83|252.18|250.85|606
1741170900000|2025-03-05 10:35:00|253.9|252.57|253.69|252.36|254.6|253.27|253.01|251.68|545
1741171200000|2025-03-05 10:40:00|253.72|252.39|252.93|251.6|254.06|252.73|252.9|251.57|541
1741171500000|2025-03-05 10:45:00|252.94|251.61|252.41|251.08|253.05|251.72|251.77|250.44|515
1741171800000|2025-03-05 10:50:00|252.42|251.09|251.59|250.26|252.44|251.11|251.33|250|371
1741172100000|2025-03-05 10:55:00|251.6|250.27|252|250.67|252.32|250.99|251.58|250.25|419
1741172400000|2025-03-05 11:00:00|252.01|250.68|251.3|249.97|252.17|250.84|251.17|249.84|475
1741172700000|2025-03-05 11:05:00|251.29|249.96|251.67|250.34|251.95|250.62|251.1|249.77|511
1741173000000|2025-03-05 11:10:00|251.66|250.33|251.79|250.46|252.08|250.75|251.65|250.32|403
1741173300000|2025-03-05 11:15:00|251.78|250.45|251.18|249.85|252.23|250.9|251.13|249.8|448
1741173600000|2025-03-05 11:20:00|251.17|249.84|251.5|250.17|251.61|250.28|251.12|249.79|453
1741173900000|2025-03-05 11:25:00|251.51|250.18|250.67|249.34|251.84|250.51|250.6|249.27|338
1741174200000|2025-03-05 11:30:00|250.64|249.31|250.32|248.99|250.84|249.51|250.01|248.68|490
1741174500000|2025-03-05 11:35:00|250.31|248.98|250.6|249.27|250.87|249.54|250.31|248.98|268
1741174800000|2025-03-05 11:40:00|250.61|249.28|250.82|249.49|251.18|249.85|250.61|249.28|230
1741175100000|2025-03-05 11:45:00|250.81|249.48|250.24|248.91|250.98|249.65|250.15|248.82|159
1741175400000|2025-03-05 11:50:00|250.25|248.92|248.28|246.95|250.49|249.16|247.69|246.36|454
1741175700000|2025-03-05 11:55:00|248.29|246.96|248.69|247.36|248.88|247.55|248.2|246.87|384
1741176000000|2025-03-05 12:00:00|248.67|247.34|248.61|247.28|249.38|248.05|248.47|247.14|374
1741176300000|2025-03-05 12:05:00|248.62|247.29|249.57|248.24|249.58|248.25|248.44|247.11|452
1741176600000|2025-03-05 12:10:00|249.54|248.21|249.57|248.24|249.82|248.49|249.33|248|290
1741176900000|2025-03-05 12:15:00|249.54|248.21|249.19|247.86|249.65|248.32|248.27|246.94|370
1741177200000|2025-03-05 12:20:00|249.2|247.87|249.04|247.71|249.72|248.39|248.48|247.15|518
1741177500000|2025-03-05 12:25:00|249.05|247.72|249.72|248.39|249.72|248.39|248.98|247.65|326
1741177800000|2025-03-05 12:30:00|249.73|248.4|250.55|249.22|251.48|250.15|249.73|248.4|570
1741178100000|2025-03-05 12:35:00|250.56|249.23|251.06|249.73|251.09|249.76|250.37|249.04|412
1741178400000|2025-03-05 12:40:00|251.07|249.74|249.46|248.13|251.09|249.76|249.31|247.98|357
1741178700000|2025-03-05 12:45:00|249.45|248.12|248.64|247.31|249.49|248.16|247.47|246.14|392
1741179000000|2025-03-05 12:50:00|248.63|247.3|249.21|247.88|249.31|247.98|248.57|247.24|267
1741179300000|2025-03-05 12:55:00|249.2|247.87|249.2|247.87|249.24|247.91|248.73|247.4|241
1741179600000|2025-03-05 13:00:00|249.21|247.88|250.39|249.06|250.44|249.11|249.21|247.88|474
1741179900000|2025-03-05 13:05:00|250.37|249.04|249.6|248.27|250.37|249.04|249.19|247.86|596
1741180200000|2025-03-05 13:10:00|249.59|248.26|248.75|247.42|250.31|248.98|248.75|247.42|469
1741180500000|2025-03-05 13:15:00|248.73|247.4|248.7|247.37|249.6|248.27|247.99|246.66|666
1741180800000|2025-03-05 13:20:00|248.73|247.4|249.46|248.13|250.01|248.68|248.7|247.37|540
1741181100000|2025-03-05 13:25:00|249.43|248.1|249.44|248.11|249.59|248.26|248.51|247.18|607
1741181400000|2025-03-05 13:30:00|249.45|248.12|249.4|248.07|249.74|248.41|248.76|247.43|438
1741181700000|2025-03-05 13:35:00|249.39|248.06|248.17|246.84|249.39|248.06|248.15|246.82|366
1741182000000|2025-03-05 13:40:00|248.07|246.74|246.62|245.29|248.09|246.76|246.62|245.29|373
1741182300000|2025-03-05 13:45:00|246.63|245.3|246.13|244.8|247.62|246.29|245.47|244.14|463
1741182600000|2025-03-05 13:50:00|246.14|244.81|246.68|245.35|247.1|245.77|246.12|244.79|376
1741182900000|2025-03-05 13:55:00|246.72|245.39|247.5|246.17|247.76|246.43|246.67|245.34|469
1741183200000|2025-03-05 14:00:00|247.51|246.18|247.71|246.38|248.4|247.07|247.31|245.98|507
1741183500000|2025-03-05 14:05:00|247.68|246.35|247.66|246.33|248.4|247.07|247.58|246.25|453
1741183800000|2025-03-05 14:10:00|247.67|246.34|248.28|246.95|248.31|246.98|247.57|246.24|429
1741184100000|2025-03-05 14:15:00|248.27|246.94|247.89|246.56|248.56|247.23|247.21|245.88|367
1741184400000|2025-03-05 14:20:00|247.88|246.55|247.43|246.1|247.88|246.55|247.04|245.71|406
1741184700000|2025-03-05 14:25:00|247.45|246.12|248.51|247.18|248.65|247.32|247.45|246.12|309
1741185000000|2025-03-05 14:30:00|248.53|247.2|248.16|246.83|250.34|249.01|247.41|246.08|664
1741185300000|2025-03-05 14:35:00|248.21|246.88|246.77|245.44|249.02|247.69|245.75|244.42|740
1741185600000|2025-03-05 14:40:00|246.79|245.46|248.45|247.12|249.82|248.49|246.79|245.46|789
1741185900000|2025-03-05 14:45:00|248.44|247.11|247.56|246.23|249.23|247.9|246.89|245.56|778
1741186200000|2025-03-05 14:50:00|247.55|246.22|247.09|245.76|248.68|247.35|246.87|245.54|758
1741186500000|2025-03-05 14:55:00|247.11|245.78|246.06|244.73|247.48|246.15|245.66|244.33|618
1741186800000|2025-03-05 15:00:00|246.04|244.71|247.48|246.15|249.6|248.27|246.04|244.71|839
1741187100000|2025-03-05 15:05:00|247.53|246.2|247.08|245.75|248.38|247.05|246.93|245.6|793
1741187400000|2025-03-05 15:10:00|247.04|245.71|246.2|244.87|247.27|245.94|245.92|244.59|622
1741187700000|2025-03-05 15:15:00|246.19|244.86|245.34|244.01|246.45|245.12|244.75|243.42|668
1741188000000|2025-03-05 15:20:00|245.3|243.97|244.8|243.47|245.84|244.51|243.82|242.49|632
1741188300000|2025-03-05 15:25:00|244.79|243.46|243.54|242.21|245.63|244.3|242.63|241.3|590
1741188600000|2025-03-05 15:30:00|243.55|242.22|245.16|243.83|245.19|243.86|243.09|241.76|619
1741188900000|2025-03-05 15:35:00|245.11|243.78|245.29|243.96|245.69|244.36|244.88|243.55|476
1741189200000|2025-03-05 15:40:00|245.3|243.97|245.35|244.02|245.37|244.04|244.45|243.12|468
1741189500000|2025-03-05 15:45:00|245.31|243.98|244.82|243.49|246.11|244.78|244.66|243.33|440
1741189800000|2025-03-05 15:50:00|244.8|243.47|245.77|244.44|245.81|244.48|244.03|242.7|496
1741190100000|2025-03-05 15:55:00|245.75|244.42|245.52|244.19|246.1|244.77|245.46|244.13|357
1741190400000|2025-03-05 16:00:00|245.49|244.16|246.27|244.94|246.27|244.94|244.96|243.63|446
1741190700000|2025-03-05 16:05:00|246.25|244.92|246.24|244.91|247.08|245.75|246.06|244.73|512
1741191000000|2025-03-05 16:10:00|246.23|244.9|245.39|244.06|246.32|244.99|244.25|242.92|556
1741191300000|2025-03-05 16:15:00|245.4|244.07|246.1|244.77|246.41|245.08|244.83|243.5|636
1741191600000|2025-03-05 16:20:00|246.07|244.74|244.91|243.58|246.57|245.24|244.88|243.55|559
1741191900000|2025-03-05 16:25:00|244.9|243.57|244.54|243.21|245.25|243.92|243.49|242.16|475
1741192200000|2025-03-05 16:30:00|244.56|243.23|243.56|242.23|244.66|243.33|243.47|242.14|503
1741192500000|2025-03-05 16:35:00|243.58|242.25|245.54|244.21|245.79|244.46|243.31|241.98|543
1741192800000|2025-03-05 16:40:00|245.53|244.2|245.1|243.77|245.54|244.21|244.61|243.28|410
1741193100000|2025-03-05 16:45:00|245.21|243.88|246.32|244.99|246.52|245.19|245.09|243.76|514
1741193400000|2025-03-05 16:50:00|246.31|244.98|246.52|245.19|247.11|245.78|245.84|244.51|486
1741193700000|2025-03-05 16:55:00|246.54|245.21|247.48|246.15|248.72|247.39|246.54|245.21|523
1741194000000|2025-03-05 17:00:00|247.44|246.11|247.39|246.06|248.58|247.25|247.3|245.97|519
1741194300000|2025-03-05 17:05:00|247.4|246.07|248.07|246.74|248.16|246.83|247.17|245.84|497
1741194600000|2025-03-05 17:10:00|248.09|246.76|248.13|246.8|248.65|247.32|247.77|246.44|404
1741194900000|2025-03-05 17:15:00|248.14|246.81|248.46|247.13|249.11|247.78|247.81|246.48|411
1741195200000|2025-03-05 17:20:00|248.49|247.16|248.78|247.45|248.97|247.64|248.09|246.76|358
1741195500000|2025-03-05 17:25:00|248.79|247.46|249.88|248.55|250.01|248.68|248.74|247.41|402
1741195800000|2025-03-05 17:30:00|249.89|248.56|250.81|249.48|251.29|249.96|249.37|248.04|448
1741196100000|2025-03-05 17:35:00|250.77|249.44|249.41|248.08|250.77|249.44|249.28|247.95|399
1741196400000|2025-03-05 17:40:00|249.48|248.15|248.66|247.33|249.51|248.18|248.17|246.84|261
1741196700000|2025-03-05 17:45:00|248.67|247.34|248.36|247.03|248.68|247.35|247.29|245.96|360
1741197000000|2025-03-05 17:50:00|248.35|247.02|249.28|247.95|249.61|248.28|248.35|247.02|413
1741197300000|2025-03-05 17:55:00|249.26|247.93|249.59|248.26|249.68|248.35|248.82|247.49|295
1741197600000|2025-03-05 18:00:00|249.57|248.24|249.59|248.26|250.01|248.68|248.8|247.47|446
1741197900000|2025-03-05 18:05:00|249.56|248.23|248.45|247.12|249.98|248.65|247.58|246.25|506
1741198200000|2025-03-05 18:10:00|248.49|247.16|248.96|247.63|249.32|247.99|248.49|247.16|464
1741198500000|2025-03-05 18:15:00|248.85|247.52|249.09|247.76|249.61|248.28|248.48|247.15|462
1741198800000|2025-03-05 18:20:00|249.05|247.72|249.69|248.36|249.97|248.64|249.05|247.72|316
1741199100000|2025-03-05 18:25:00|249.68|248.35|249.79|248.46|249.87|248.54|249.06|247.73|322
1741199400000|2025-03-05 18:30:00|249.72|248.39|249.43|248.1|249.74|248.41|248.8|247.47|449
1741199700000|2025-03-05 18:35:00|249.47|248.14|249.89|248.56|250.11|248.78|249.18|247.85|389
1741200000000|2025-03-05 18:40:00|249.92|248.59|249.69|248.36|250.13|248.8|249.67|248.34|244
1741200300000|2025-03-05 18:45:00|249.65|248.32|250.56|249.23|250.7|249.37|249.27|247.94|312
1741200600000|2025-03-05 18:50:00|250.49|249.16|250.58|249.25|250.86|249.53|250.13|248.8|287
1741200900000|2025-03-05 18:55:00|250.55|249.22|251.01|249.68|251.18|249.85|250.42|249.09|229
1741201200000|2025-03-05 19:00:00|251.02|249.69|251.47|250.14|251.61|250.28|250.29|248.96|421
1741201500000|2025-03-05 19:05:00|251.48|250.15|251.49|250.16|252.03|250.7|250.98|249.65|418
1741201800000|2025-03-05 19:10:00|251.5|250.17|251.31|249.98|251.66|250.33|250.84|249.51|359
1741202100000|2025-03-05 19:15:00|251.32|249.99|250.93|249.6|252.19|250.86|250.88|249.55|347
1741202400000|2025-03-05 19:20:00|250.94|249.61|252.03|250.7|252.09|250.76|250.92|249.59|274
1741202700000|2025-03-05 19:25:00|252.02|250.69|251.37|250.04|252.06|250.73|251.31|249.98|246
1741203000000|2025-03-05 19:30:00|251.36|250.03|250.76|249.43|251.6|250.27|250.76|249.43|342
1741203300000|2025-03-05 19:35:00|250.74|249.41|250.63|249.3|250.85|249.52|250.02|248.69|384
1741203600000|2025-03-05 19:40:00|250.66|249.33|250.65|249.32|251.02|249.69|250.59|249.26|388
1741203900000|2025-03-05 19:45:00|250.67|249.34|250.49|249.16|250.82|249.49|250.29|248.96|247
1741204200000|2025-03-05 19:50:00|250.53|249.2|250.83|249.5|250.84|249.51|250.35|249.02|328
1741204500000|2025-03-05 19:55:00|250.82|249.49|250.4|249.07|251|249.67|250.12|248.79|298
1741204800000|2025-03-05 20:00:00|250.42|249.09|250.66|249.33|251.07|249.74|250.38|249.05|214
1741205100000|2025-03-05 20:05:00|250.63|249.3|251.19|249.86|251.21|249.88|250.39|249.06|251
1741205400000|2025-03-05 20:10:00|251.18|249.85|250.85|249.52|251.2|249.87|250.61|249.28|115
1741205700000|2025-03-05 20:15:00|250.86|249.53|249.88|248.55|250.87|249.54|249.76|248.43|166
1741206000000|2025-03-05 20:20:00|250.05|248.72|250.03|248.7|250.09|248.76|249.64|248.31|263
1741206300000|2025-03-05 20:25:00|250.02|248.69|250.48|249.15|250.74|249.41|250.02|248.69|230
1741206600000|2025-03-05 20:30:00|250.39|249.06|251.04|249.71|251.07|249.74|250.06|248.73|264
1741206900000|2025-03-05 20:35:00|251.06|249.73|251.03|249.7|251.69|250.36|251.01|249.68|151
1741207200000|2025-03-05 20:40:00|251.01|249.68|251.69|250.36|251.69|250.36|251.01|249.68|177
1741207500000|2025-03-05 20:45:00|251.7|250.37|251.61|250.28|251.98|250.65|251.33|250|198
1741207800000|2025-03-05 20:50:00|251.6|250.27|251.91|250.58|251.91|250.58|251.16|249.83|157
1741208100000|2025-03-05 20:55:00|251.77|250.44|251.05|249.72|251.77|250.44|250.87|249.54|173
1741208400000|2025-03-05 21:00:00|251.07|249.74|250.72|249.39|251.1|249.77|250.49|249.16|141
1741208700000|2025-03-05 21:05:00|250.73|249.4|251.22|249.89|251.23|249.9|250.42|249.09|238
1741209000000|2025-03-05 21:10:00|251.21|249.88|250.98|249.65|251.79|250.46|250.89|249.56|337
1741209300000|2025-03-05 21:15:00|250.93|249.6|250.88|249.55|251.19|249.86|250.39|249.06|287
1741209600000|2025-03-05 21:20:00|250.9|249.57|250.08|248.75|250.95|249.62|249.94|248.61|215
1741209900000|2025-03-05 21:25:00|250.09|248.76|250.4|249.07|250.48|249.15|250.08|248.75|128
1741210200000|2025-03-05 21:30:00|250.37|249.04|249.8|248.47|250.37|249.04|249.63|248.3|155
1741210500000|2025-03-05 21:35:00|249.82|248.49|250.08|248.75|250.13|248.8|249.66|248.33|163
1741210800000|2025-03-05 21:40:00|250.1|248.77|250.26|248.93|250.29|248.96|250.09|248.76|118
1741211100000|2025-03-05 21:45:00|250.25|248.92|250.54|249.21|250.57|249.24|250|248.67|148
1741211400000|2025-03-05 21:50:00|250.55|249.22|250.93|249.6|251.14|249.81|250.53|249.2|168
1741211700000|2025-03-05 21:55:00|250.8|249.47|250.81|249.48|251.14|249.81|250.71|249.38|133
1741212000000|2025-03-05 22:00:00|250.8|249.47|250.86|249.53|251.28|249.95|250.58|249.25|463
1741212300000|2025-03-05 22:05:00|250.83|249.5|250.99|249.66|251.13|249.8|250.68|249.35|478
1741212600000|2025-03-05 22:10:00|250.98|249.65|250.99|249.66|251|249.67|250.69|249.36|333
1741212900000|2025-03-05 22:15:00|251|249.67|250.78|249.45|251.35|250.02|250.66|249.33|436
1741213200000|2025-03-05 22:20:00|250.77|249.44|250.4|249.07|250.95|249.62|250.3|248.97|268
1741213500000|2025-03-05 22:25:00|250.41|249.08|250.21|248.88|250.8|249.47|250.18|248.85|345
1741213800000|2025-03-05 22:30:00|250.23|248.9|250.72|249.39|250.78|249.45|250.21|248.88|424
1741214100000|2025-03-05 22:35:00|250.73|249.4|250.45|249.12|250.96|249.63|250.45|249.12|372
1741214400000|2025-03-05 22:40:00|250.44|249.11|250.83|249.5|250.93|249.6|250.44|249.11|399
1741214700000|2025-03-05 22:45:00|250.8|249.47|251.09|249.76|251.15|249.82|250.66|249.33|346
1741215000000|2025-03-05 22:50:00|251.1|249.77|251.46|250.13|251.46|250.13|251.09|249.76|252
1741215300000|2025-03-05 22:55:00|251.45|250.12|251.65|250.32|251.93|250.6|251.31|249.98|345
1741215600000|2025-03-05 23:00:00|251.68|250.35|252.1|250.77|252.16|250.83|251.46|250.13|432
1741215900000|2025-03-05 23:05:00|252.11|250.78|251.38|250.05|252.14|250.81|251.29|249.96|173
1741216200000|2025-03-05 23:10:00|251.41|250.08|251|249.67|251.57|250.24|250.96|249.63|154
1741216500000|2025-03-05 23:15:00|250.97|249.64|250.67|249.34|251.14|249.81|250.64|249.31|190
1741216800000|2025-03-05 23:20:00|250.66|249.33|250.68|249.35|250.68|249.35|250.44|249.11|154
1741217100000|2025-03-05 23:25:00|250.66|249.33|250.81|249.48|250.88|249.55|250.63|249.3|178
1741217400000|2025-03-05 23:30:00|250.83|249.5|251|249.67|251.16|249.83|250.79|249.46|211
1741217700000|2025-03-05 23:35:00|250.99|249.66|251.34|250.01|251.37|250.04|250.74|249.41|202
1741218000000|2025-03-05 23:40:00|251.36|250.03|251.69|250.36|251.72|250.39|250.94|249.61|217
1741218300000|2025-03-05 23:45:00|251.67|250.34|251.19|249.86|251.75|250.42|251.19|249.86|314
1741218600000|2025-03-05 23:50:00|251.15|249.82|250.62|249.29|251.15|249.82|250.57|249.24|191
1741218900000|2025-03-05 23:55:00|250.64|249.31|250.72|249.39|250.78|249.45|250.57|249.24|222
1741219200000|2025-03-06 00:00:00|250.7|249.37|251.24|249.91|251.64|250.31|250.38|249.05|486
1741219500000|2025-03-06 00:05:00|251.22|249.89|249.84|248.51|251.4|250.07|249.84|248.51|436
1741219800000|2025-03-06 00:10:00|249.83|248.5|250.49|249.16|250.6|249.27|249.77|248.44|421
1741220100000|2025-03-06 00:15:00|250.52|249.19|250.64|249.31|251.17|249.84|250.31|248.98|413
1741220400000|2025-03-06 00:20:00|250.63|249.3|249.29|247.96|250.75|249.42|249.24|247.91|240
1741220700000|2025-03-06 00:25:00|249.32|247.99|249.79|248.46|249.8|248.47|249.09|247.76|241
1741221000000|2025-03-06 00:30:00|249.78|248.45|249.22|247.89|249.84|248.51|248.91|247.58|248
1741221300000|2025-03-06 00:35:00|249.23|247.9|248.67|247.34|249.23|247.9|248.43|247.1|252
1741221600000|2025-03-06 00:40:00|248.69|247.36|248.44|247.11|248.92|247.59|248.34|247.01|167
1741221900000|2025-03-06 00:45:00|248.42|247.09|248.62|247.29|248.94|247.61|248.16|246.83|322
1741222200000|2025-03-06 00:50:00|248.63|247.3|248.08|246.75|248.71|247.38|248.01|246.68|154
1741222500000|2025-03-06 00:55:00|248.09|246.76|248.03|246.7|248.2|246.87|247.82|246.49|140
1741222800000|2025-03-06 01:00:00|248.05|246.72|248.59|247.26|248.71|247.38|248.02|246.69|293
1741223100000|2025-03-06 01:05:00|248.56|247.23|249.25|247.92|249.47|248.14|248.47|247.14|248
1741223400000|2025-03-06 01:10:00|249.22|247.89|249.32|247.99|249.33|248|248.97|247.64|148
1741223700000|2025-03-06 01:15:00|249.33|248|249.49|248.16|250.03|248.7|249.3|247.97|287
1741224000000|2025-03-06 01:20:00|249.5|248.17|249.46|248.13|249.66|248.33|249.15|247.82|359
1741224300000|2025-03-06 01:25:00|249.45|248.12|249.72|248.39|249.87|248.54|249.39|248.06|295
1741224600000|2025-03-06 01:30:00|249.61|248.28|249.68|248.35|249.71|248.38|248.96|247.63|327
1741224900000|2025-03-06 01:35:00|249.66|248.33|250.67|249.34|251.19|249.86|249.63|248.3|357
1741225200000|2025-03-06 01:40:00|250.68|249.35|251.57|250.24|251.61|250.28|250.67|249.34|392
1741225500000|2025-03-06 01:45:00|251.54|250.21|254.64|253.31|255.47|254.14|251.52|250.19|586
1741225800000|2025-03-06 01:50:00|254.62|253.29|253.11|251.78|254.62|253.29|252.59|251.26|480
1741226100000|2025-03-06 01:55:00|253.05|251.72|252.24|250.91|253.05|251.72|251.01|249.68|440
1741226400000|2025-03-06 02:00:00|252.22|250.89|252.11|250.78|252.7|251.37|251.28|249.95|529
1741226700000|2025-03-06 02:05:00|252.03|250.7|252.33|251|253.21|251.88|251.83|250.5|553
1741227000000|2025-03-06 02:10:00|252.32|250.99|253.09|251.76|253.26|251.93|252.24|250.91|618
1741227300000|2025-03-06 02:15:00|253.11|251.78|252.66|251.33|253.56|252.23|252.56|251.23|532
1741227600000|2025-03-06 02:20:00|252.65|251.32|251.85|250.52|252.68|251.35|251.66|250.33|584
1741227900000|2025-03-06 02:25:00|251.84|250.51|252|250.67|252.27|250.94|251.71|250.38|471
1741228200000|2025-03-06 02:30:00|251.98|250.65|251.37|250.04|252.04|250.71|251.09|249.76|476
1741228500000|2025-03-06 02:35:00|251.38|250.05|251.21|249.88|251.55|250.22|250.85|249.52|381
1741228800000|2025-03-06 02:40:00|251.22|249.89|251.35|250.02|251.72|250.39|251.16|249.83|368
1741229100000|2025-03-06 02:45:00|251.36|250.03|252.1|250.77|252.11|250.78|251.35|250.02|440
1741229400000|2025-03-06 02:50:00|252.12|250.79|253.12|251.79|253.16|251.83|252.12|250.79|455
1741229700000|2025-03-06 02:55:00|253.11|251.78|253.04|251.71|253.45|252.12|252.87|251.54|419
1741230000000|2025-03-06 03:00:00|253.05|251.72|253.33|252|253.53|252.2|252.65|251.32|483
1741230300000|2025-03-06 03:05:00|253.34|252.01|252.6|251.27|253.34|252.01|252.57|251.24|534
1741230600000|2025-03-06 03:10:00|252.65|251.32|252.63|251.3|253.77|252.44|252.44|251.11|553
1741230900000|2025-03-06 03:15:00|252.62|251.29|252.95|251.62|253.13|251.8|252.33|251|609
1741231200000|2025-03-06 03:20:00|252.96|251.63|252.96|251.63|253.19|251.86|252.66|251.33|570
1741231500000|2025-03-06 03:25:00|252.95|251.62|253.24|251.91|253.35|252.02|252.75|251.42|363
1741231800000|2025-03-06 03:30:00|253.2|251.87|252.71|251.38|253.26|251.93|252.44|251.11|449
1741232100000|2025-03-06 03:35:00|252.69|251.36|252.41|251.08|253.18|251.85|252.4|251.07|394
1741232400000|2025-03-06 03:40:00|252.4|251.07|252.46|251.13|252.63|251.3|252.36|251.03|349
1741232700000|2025-03-06 03:45:00|252.48|251.15|251.89|250.56|252.54|251.21|251.85|250.52|286
1741233000000|2025-03-06 03:50:00|251.9|250.57|251.76|250.43|251.95|250.62|251.6|250.27|283
1741233300000|2025-03-06 03:55:00|251.77|250.44|251.96|250.63|252.07|250.74|251.72|250.39|252
1741233600000|2025-03-06 04:00:00|251.95|250.62|251.58|250.25|252.52|251.19|251.54|250.21|357
1741233900000|2025-03-06 04:05:00|251.57|250.24|251.99|250.66|252.19|250.86|251.53|250.2|473
1741234200000|2025-03-06 04:10:00|252|250.67|252.39|251.06|252.43|251.1|251.73|250.4|261
1741234500000|2025-03-06 04:15:00|252.4|251.07|251.93|250.6|252.45|251.12|251.89|250.56|308
1741234800000|2025-03-06 04:20:00|251.9|250.57|251.63|250.3|252.16|250.83|251.39|250.06|235
1741235100000|2025-03-06 04:25:00|251.62|250.29|252|250.67|252.14|250.81|251.6|250.27|214
1741235400000|2025-03-06 04:30:00|251.85|250.52|252.25|250.92|252.38|251.05|251.85|250.52|387
1741235700000|2025-03-06 04:35:00|252.26|250.93|252.57|251.24|252.71|251.38|252.21|250.88|312
1741236000000|2025-03-06 04:40:00|252.59|251.26|253.3|251.97|253.55|252.22|252.55|251.22|394
1741236300000|2025-03-06 04:45:00|253.29|251.96|253.15|251.82|253.35|252.02|252.79|251.46|423
1741236600000|2025-03-06 04:50:00|253.16|251.83|254.01|252.68|254.02|252.69|252.87|251.54|420
1741236900000|2025-03-06 04:55:00|254|252.67|253.79|252.46|254.29|252.96|253.74|252.41|231
1741237200000|2025-03-06 05:00:00|253.78|252.45|254.33|253|254.37|253.04|253.45|252.12|346
1741237500000|2025-03-06 05:05:00|254.31|252.98|253.7|252.37|254.33|253|253.6|252.27|371
1741237800000|2025-03-06 05:10:00|253.69|252.36|253.28|251.95|253.89|252.56|253.19|251.86|409
1741238100000|2025-03-06 05:15:00|253.29|251.96|255.41|254.08|255.41|254.08|253.29|251.96|475
1741238400000|2025-03-06 05:20:00|255.42|254.09|254.34|253.01|256.13|254.8|254.29|252.96|417
1741238700000|2025-03-06 05:25:00|254.36|253.03|254.84|253.51|254.99|253.66|254.02|252.69|391
1741239000000|2025-03-06 05:30:00|254.83|253.5|254.58|253.25|255.02|253.69|254.18|252.85|389
1741239300000|2025-03-06 05:35:00|254.59|253.26|254.33|253|254.9|253.57|254.23|252.9|383
1741239600000|2025-03-06 05:40:00|254.32|252.99|254.42|253.09|254.76|253.43|254.26|252.93|420
1741239900000|2025-03-06 05:45:00|254.44|253.11|252.79|251.46|254.46|253.13|252.73|251.4|414
1741240200000|2025-03-06 05:50:00|252.73|251.4|252.98|251.65|253.1|251.77|252.54|251.21|188
1741240500000|2025-03-06 05:55:00|253|251.67|253.29|251.96|253.56|252.23|252.96|251.63|160
1741240800000|2025-03-06 06:00:00|253.28|251.95|252.52|251.19|253.42|252.09|252.41|251.08|145
1741241100000|2025-03-06 06:05:00|252.53|251.2|252.41|251.08|252.55|251.22|252.13|250.8|195
1741241400000|2025-03-06 06:10:00|252.42|251.09|252.32|250.99|252.81|251.48|252.31|250.98|201
1741241700000|2025-03-06 06:15:00|252.3|250.97|251.93|250.6|252.32|250.99|251.65|250.32|149
1741242000000|2025-03-06 06:20:00|251.96|250.63|252.32|250.99|252.55|251.22|251.96|250.63|124
1741242300000|2025-03-06 06:25:00|252.39|251.06|252.76|251.43|252.89|251.56|252.39|251.06|109
1741242600000|2025-03-06 06:30:00|252.77|251.44|252.2|250.87|252.77|251.44|252.06|250.73|218
1741242900000|2025-03-06 06:35:00|252.24|250.91|251.74|250.41|252.3|250.97|251.65|250.32|190
1741243200000|2025-03-06 06:40:00|251.73|250.4|251.32|249.99|251.83|250.5|251.32|249.99|89
1741243500000|2025-03-06 06:45:00|251.34|250.01|251.34|250.01|251.47|250.14|251.25|249.92|83
1741243800000|2025-03-06 06:50:00|251.36|250.03|251.37|250.04|251.49|250.16|251.24|249.91|126
1741244100000|2025-03-06 06:55:00|251.35|250.02|250.89|249.56|251.37|250.04|250.86|249.53|73
1741244400000|2025-03-06 07:00:00|250.9|249.57|251.42|250.09|251.46|250.13|250.89|249.56|147
1741244700000|2025-03-06 07:05:00|251.39|250.06|250.89|249.56|251.94|250.61|250.88|249.55|171
1741245000000|2025-03-06 07:10:00|250.9|249.57|251.17|249.84|251.28|249.95|250.89|249.56|198
1741245300000|2025-03-06 07:15:00|251.2|249.87|250.97|249.64|251.24|249.91|250.89|249.56|133
1741245600000|2025-03-06 07:20:00|250.96|249.63|251.23|249.9|251.43|250.1|250.95|249.62|174
1741245900000|2025-03-06 07:25:00|251.24|249.91|251.08|249.75|251.43|250.1|251.01|249.68|117
1741246200000|2025-03-06 07:30:00|251.07|249.74|251.28|249.95|251.54|250.21|251.05|249.72|238
1741246500000|2025-03-06 07:35:00|251.32|249.99|251.9|250.57|252.07|250.74|251.32|249.99|197
1741246800000|2025-03-06 07:40:00|251.88|250.55|251.91|250.58|251.99|250.66|251.49|250.16|108
1741247100000|2025-03-06 07:45:00|251.89|250.56|252.25|250.92|252.26|250.93|251.72|250.39|158
1741247400000|2025-03-06 07:50:00|252.24|250.91|252.18|250.85|252.34|251.01|252.1|250.77|130
1741247700000|2025-03-06 07:55:00|252.17|250.84|251.94|250.61|252.17|250.84|251.74|250.41|122
1741248000000|2025-03-06 08:00:00|251.96|250.63|253.37|252.04|255.1|253.77|251.83|250.5|451
1741248300000|2025-03-06 08:05:00|253.38|252.05|253.92|252.59|254.19|252.86|253.35|252.02|496
1741248600000|2025-03-06 08:10:00|253.91|252.58|253.91|252.58|254|252.67|253.42|252.09|594
1741248900000|2025-03-06 08:15:00|253.9|252.57|256|254.67|256.22|254.89|253.68|252.35|575
1741249200000|2025-03-06 08:20:00|255.96|254.63|254.83|253.5|256|254.67|254.6|253.27|593
1741249500000|2025-03-06 08:25:00|254.82|253.49|254.86|253.53|255.04|253.71|254.31|252.98|513
1741249800000|2025-03-06 08:30:00|254.88|253.55|254.91|253.58|254.91|253.58|254.26|252.93|607
1741250100000|2025-03-06 08:35:00|254.9|253.57|256.33|255|256.52|255.19|254.52|253.19|597
1741250400000|2025-03-06 08:40:00|256.36|255.03|257.64|256.31|258.46|257.13|256.33|255|702
1741250700000|2025-03-06 08:45:00|257.66|256.33|258.85|257.52|259.85|258.52|256.67|255.34|767
1741251000000|2025-03-06 08:50:00|258.88|257.55|258.95|257.62|259.73|258.4|258.43|257.1|701
1741251300000|2025-03-06 08:55:00|258.94|257.61|257.31|255.98|259.24|257.91|257.26|255.93|574
1741251600000|2025-03-06 09:00:00|257.29|255.96|255.89|254.56|257.34|256.01|255.41|254.08|609
1741251900000|2025-03-06 09:05:00|255.88|254.55|255.15|253.82|255.95|254.62|254.45|253.12|573
1741252200000|2025-03-06 09:10:00|255.17|253.84|255.97|254.64|256.06|254.73|255.15|253.82|477
1741252500000|2025-03-06 09:15:00|255.96|254.63|258.27|256.94|258.46|257.13|255.92|254.59|517
1741252800000|2025-03-06 09:20:00|258.25|256.92|257.75|256.42|258.34|257.01|257.41|256.08|598
1741253100000|2025-03-06 09:25:00|257.76|256.43|257.19|255.86|257.93|256.6|256.96|255.63|518
1741253400000|2025-03-06 09:30:00|257.18|255.85|257.67|256.34|258.18|256.85|256.66|255.33|480
1741253700000|2025-03-06 09:35:00|257.68|256.35|258.53|257.2|258.62|257.29|257.23|255.9|529
1741254000000|2025-03-06 09:40:00|258.54|257.21|259.18|257.85|259.61|258.28|258.37|257.04|442
1741254300000|2025-03-06 09:45:00|259.19|257.86|258.67|257.34|259.8|258.47|258.29|256.96|495
1741254600000|2025-03-06 09:50:00|258.69|257.36|258.37|257.04|259.56|258.23|258.35|257.02|554
1741254900000|2025-03-06 09:55:00|258.4|257.07|258.17|256.84|258.44|257.11|257.97|256.64|540
1741255200000|2025-03-06 10:00:00|258.15|256.82|258.87|257.54|258.91|257.58|257.75|256.42|405
1741255500000|2025-03-06 10:05:00|258.85|257.52|259.71|258.38|259.72|258.39|258.85|257.52|418
1741255800000|2025-03-06 10:10:00|259.7|258.37|261.49|260.16|261.49|260.16|259.67|258.34|587
1741256100000|2025-03-06 10:15:00|261.6|260.27|262.79|261.46|265.26|263.93|261.23|259.9|802
1741256400000|2025-03-06 10:20:00|262.77|261.44|263.03|261.7|263.95|262.62|262|260.67|737
1741256700000|2025-03-06 10:25:00|263.04|261.71|264.5|263.17|264.86|263.53|262.51|261.18|601
1741257000000|2025-03-06 10:30:00|264.52|263.19|263.78|262.45|264.52|263.19|263.01|261.68|528
1741257300000|2025-03-06 10:35:00|263.76|262.43|262.53|261.2|263.88|262.55|262.46|261.13|401
1741257600000|2025-03-06 10:40:00|262.54|261.21|262.53|261.2|263.3|261.97|262.38|261.05|547
1741257900000|2025-03-06 10:45:00|262.6|261.27|264.18|262.85|264.43|263.1|262.44|261.11|528
1741258200000|2025-03-06 10:50:00|264.26|262.93|263.37|262.04|264.46|263.13|263.15|261.82|423
1741258500000|2025-03-06 10:55:00|263.39|262.06|263.83|262.5|264.39|263.06|263.37|262.04|382
1741258800000|2025-03-06 11:00:00|263.84|262.51|262.9|261.57|264.74|263.41|262.66|261.33|632
1741259100000|2025-03-06 11:05:00|262.89|261.56|261.92|260.59|262.92|261.59|261.65|260.32|596
1741259400000|2025-03-06 11:10:00|261.93|260.6|263.51|262.18|263.55|262.22|261.93|260.6|578
1741259700000|2025-03-06 11:15:00|263.58|262.25|263.26|261.93|263.82|262.49|263.17|261.84|351
1741260000000|2025-03-06 11:20:00|263.25|261.92|262.9|261.57|263.56|262.23|262.81|261.48|423
1741260300000|2025-03-06 11:25:00|262.86|261.53|262.79|261.46|263.27|261.94|262.36|261.03|301
1741260600000|2025-03-06 11:30:00|262.8|261.47|262.94|261.61|263.74|262.41|262.66|261.33|447
1741260900000|2025-03-06 11:35:00|262.93|261.6|261.81|260.48|263.64|262.31|261.66|260.33|410
1741261200000|2025-03-06 11:40:00|261.85|260.52|262.49|261.16|262.5|261.17|261.83|260.5|399
1741261500000|2025-03-06 11:45:00|262.5|261.17|262.41|261.08|262.68|261.35|262.34|261.01|367
1741261800000|2025-03-06 11:50:00|262.42|261.09|261.83|260.5|262.46|261.13|261.74|260.41|347
1741262100000|2025-03-06 11:55:00|261.85|260.52|261.78|260.45|262.13|260.8|261.42|260.09|276
1741262400000|2025-03-06 12:00:00|261.79|260.46|260.54|259.21|262.43|261.1|260.45|259.12|481
1741262700000|2025-03-06 12:05:00|260.53|259.2|259.78|258.45|260.75|259.42|259.44|258.11|427
1741263000000|2025-03-06 12:10:00|259.75|258.42|259.95|258.62|259.97|258.64|258.99|257.66|479
1741263300000|2025-03-06 12:15:00|259.93|258.6|258.25|256.92|260.06|258.73|257.62|256.29|470
1741263600000|2025-03-06 12:20:00|258.27|256.94|258.3|256.97|258.63|257.3|257.46|256.13|556
1741263900000|2025-03-06 12:25:00|258.32|256.99|259.4|258.07|259.59|258.26|258.31|256.98|411
1741264200000|2025-03-06 12:30:00|259.38|258.05|259.76|258.43|259.87|258.54|259.38|258.05|526
1741264500000|2025-03-06 12:35:00|259.75|258.42|259.59|258.26|260.92|259.59|259.5|258.17|641
1741264800000|2025-03-06 12:40:00|259.58|258.25|259.63|258.3|260.46|259.13|259.28|257.95|617
1741265100000|2025-03-06 12:45:00|259.64|258.31|257.7|256.37|260.14|258.81|257.54|256.21|635
1741265400000|2025-03-06 12:50:00|257.74|256.41|258.22|256.89|259.42|258.09|257.6|256.27|593
1741265700000|2025-03-06 12:55:00|258.23|256.9|258.74|257.41|259.11|257.78|258.12|256.79|351
1741266000000|2025-03-06 13:00:00|258.73|257.4|258.56|257.23|259.57|258.24|258.46|257.13|479
1741266300000|2025-03-06 13:05:00|258.51|257.18|259.29|257.96|259.58|258.25|258.01|256.68|454
1741266600000|2025-03-06 13:10:00|259.31|257.98|260|258.67|260.09|258.76|259.03|257.7|259
1741266900000|2025-03-06 13:15:00|260.01|258.68|258.97|257.64|260.59|259.26|258.95|257.62|320
1741267200000|2025-03-06 13:20:00|258.94|257.61|259.24|257.91|259.88|258.55|258.06|256.73|370
1741267500000|2025-03-06 13:25:00|259.18|257.85|259.66|258.33|260.05|258.72|259.01|257.68|421
1741267800000|2025-03-06 13:30:00|259.67|258.34|262.67|261.34|263.22|261.89|259.66|258.33|762
1741268100000|2025-03-06 13:35:00|262.66|261.33|261.87|260.54|262.7|261.37|261.84|260.51|688
1741268400000|2025-03-06 13:40:00|261.86|260.53|262.43|261.1|262.58|261.25|261.27|259.94|618
1741268700000|2025-03-06 13:45:00|262.47|261.14|262.47|261.14|262.56|261.23|261.47|260.14|668
1741269000000|2025-03-06 13:50:00|262.43|261.1|261.87|260.54|262.5|261.17|261.49|260.16|566
1741269300000|2025-03-06 13:55:00|261.86|260.53|259.84|258.51|261.88|260.55|259.18|257.85|529
1741269600000|2025-03-06 14:00:00|259.83|258.5|260.76|259.43|260.89|259.56|259.09|257.76|662
1741269900000|2025-03-06 14:05:00|260.74|259.41|259.6|258.27|260.82|259.49|259.57|258.24|619
1741270200000|2025-03-06 14:10:00|259.57|258.24|259.12|257.79|259.57|258.24|258.43|257.1|453
1741270500000|2025-03-06 14:15:00|259.11|257.78|260.21|258.88|260.45|259.12|258.61|257.28|508
1741270800000|2025-03-06 14:20:00|260.22|258.89|260.97|259.64|261.27|259.94|259.84|258.51|429
1741271100000|2025-03-06 14:25:00|260.99|259.66|260.7|259.37|261.77|260.44|260.56|259.23|424
1741271400000|2025-03-06 14:30:00|260.67|259.34|257.97|256.64|262.17|260.84|256.35|255.02|799
1741271700000|2025-03-06 14:35:00|257.95|256.62|257.75|256.42|257.95|256.62|255.71|254.38|745
1741272000000|2025-03-06 14:40:00|257.71|256.38|256.59|255.26|257.79|256.46|255.75|254.42|622
1741272300000|2025-03-06 14:45:00|256.62|255.29|258.04|256.71|258.49|257.16|256.5|255.17|624
1741272600000|2025-03-06 14:50:00|258.03|256.7|259.06|257.73|260.59|259.26|257.96|256.63|522
1741272900000|2025-03-06 14:55:00|259.07|257.74|258.84|257.51|259.57|258.24|258.31|256.98|524
1741273200000|2025-03-06 15:00:00|258.81|257.48|259.55|258.22|260.25|258.92|258.47|257.14|609
1741273500000|2025-03-06 15:05:00|259.52|258.19|262.29|260.96|263.39|262.06|259.45|258.12|719
1741273800000|2025-03-06 15:10:00|262.27|260.94|261.14|259.81|262.48|261.15|261.01|259.68|617
1741274100000|2025-03-06 15:15:00|261.1|259.77|261.98|260.65|263.15|261.82|261.07|259.74|634
1741274400000|2025-03-06 15:20:00|262.02|260.69|261.51|260.18|262.54|261.21|261.33|260|616
1741274700000|2025-03-06 15:25:00|261.5|260.17|261.67|260.34|261.71|260.38|260.59|259.26|455
1741275000000|2025-03-06 15:30:00|261.68|260.35|261.53|260.2|261.71|260.38|260.77|259.44|473
1741275300000|2025-03-06 15:35:00|261.54|260.21|263.9|262.57|263.93|262.6|261.19|259.86|466
1741275600000|2025-03-06 15:40:00|263.92|262.59|263.1|261.77|264.7|263.37|263.1|261.77|488
1741275900000|2025-03-06 15:45:00|263.08|261.75|262.99|261.66|263.38|262.05|262.12|260.79|547
1741276200000|2025-03-06 15:50:00|262.97|261.64|262.56|261.23|263.11|261.78|262.14|260.81|382
1741276500000|2025-03-06 15:55:00|262.53|261.2|262.92|261.59|263.29|261.96|262.25|260.92|394
1741276800000|2025-03-06 16:00:00|262.91|261.58|263.5|262.17|264.07|262.74|262.29|260.96|435
1741277100000|2025-03-06 16:05:00|263.48|262.15|264.53|263.2|264.54|263.21|262.89|261.56|454
1741277400000|2025-03-06 16:10:00|264.51|263.18|262.23|260.9|264.53|263.2|262.22|260.89|355
1741277700000|2025-03-06 16:15:00|262.21|260.88|262.87|261.54|263.06|261.73|261.56|260.23|509
1741278000000|2025-03-06 16:20:00|262.88|261.55|262.92|261.59|263.16|261.83|261.36|260.03|482
1741278300000|2025-03-06 16:25:00|262.93|261.6|262.34|261.01|263.03|261.7|261.17|259.84|538
1741278600000|2025-03-06 16:30:00|262.3|260.97|261.78|260.45|263.52|262.19|261.55|260.22|513
1741278900000|2025-03-06 16:35:00|261.97|260.64|261.2|259.87|262.05|260.72|260.92|259.59|523
1741279200000|2025-03-06 16:40:00|261.22|259.89|260.88|259.55|261.53|260.2|260.73|259.4|449
1741279500000|2025-03-06 16:45:00|260.9|259.57|261.87|260.54|262.4|261.07|260.9|259.57|481
1741279800000|2025-03-06 16:50:00|261.83|260.5|259.38|258.05|261.83|260.5|258.84|257.51|421
1741280100000|2025-03-06 16:55:00|259.37|258.04|258.13|256.8|259.4|258.07|257.77|256.44|576
1741280400000|2025-03-06 17:00:00|258.17|256.84|256.36|255.03|258.35|257.02|256.15|254.82|520
1741280700000|2025-03-06 17:05:00|256.34|255.01|257.45|256.12|258.15|256.82|256.02|254.69|638
1741281000000|2025-03-06 17:10:00|257.46|256.13|258.04|256.71|258.7|257.37|257.27|255.94|552
1741281300000|2025-03-06 17:15:00|258.05|256.72|258.1|256.77|258.32|256.99|257.25|255.92|505
1741281600000|2025-03-06 17:20:00|258.11|256.78|258.37|257.04|258.87|257.54|258.11|256.78|398
1741281900000|2025-03-06 17:25:00|258.38|257.05|257.72|256.39|258.52|257.19|257.67|256.34|286
1741282200000|2025-03-06 17:30:00|257.71|256.38|256.97|255.64|258.24|256.91|256.71|255.38|338
1741282500000|2025-03-06 17:35:00|256.99|255.66|254.82|253.49|257.02|255.69|254.27|252.94|504
1741282800000|2025-03-06 17:40:00|254.81|253.48|255.07|253.74|255.87|254.54|254.66|253.33|416
1741283100000|2025-03-06 17:45:00|255.1|253.77|254|252.67|255.13|253.8|253.53|252.2|521
1741283400000|2025-03-06 17:50:00|253.99|252.66|255.11|253.78|255.17|253.84|253.82|252.49|454
1741283700000|2025-03-06 17:55:00|255.14|253.81|255.74|254.41|256.27|254.94|254.99|253.66|358
1741284000000|2025-03-06 18:00:00|255.69|254.36|256.63|255.3|256.7|255.37|255.67|254.34|322
1741284300000|2025-03-06 18:05:00|256.65|255.32|257.2|255.87|257.31|255.98|256.47|255.14|310
1741284600000|2025-03-06 18:10:00|257.18|255.85|257.34|256.01|257.53|256.2|256.54|255.21|364
1741284900000|2025-03-06 18:15:00|257.31|255.98|257.66|256.33|257.83|256.5|256.8|255.47|482
1741285200000|2025-03-06 18:20:00|257.65|256.32|258.29|256.96|258.54|257.21|257.35|256.02|390
1741285500000|2025-03-06 18:25:00|258.28|256.95|257.43|256.1|258.36|257.03|257.27|255.94|347
1741285800000|2025-03-06 18:30:00|257.44|256.11|258.57|257.24|258.99|257.66|257.14|255.81|446
1741286100000|2025-03-06 18:35:00|258.55|257.22|257|255.67|258.65|257.32|256.97|255.64|367
1741286400000|2025-03-06 18:40:00|256.97|255.64|257.65|256.32|257.76|256.43|256.57|255.24|397
1741286700000|2025-03-06 18:45:00|257.63|256.3|257.19|255.86|257.9|256.57|257.17|255.84|295
1741287000000|2025-03-06 18:50:00|257.14|255.81|257.21|255.88|257.45|256.12|256.53|255.2|268
1741287300000|2025-03-06 18:55:00|257.22|255.89|257.49|256.16|257.6|256.27|257.09|255.76|231
1741287600000|2025-03-06 19:00:00|257.47|256.14|256.5|255.17|257.75|256.42|255.86|254.53|323
1741287900000|2025-03-06 19:05:00|256.52|255.19|256.31|254.98|256.83|255.5|256.17|254.84|289
1741288200000|2025-03-06 19:10:00|256.29|254.96|256.53|255.2|256.78|255.45|256.27|254.94|273
1741288500000|2025-03-06 19:15:00|256.54|255.21|256.62|255.29|256.94|255.61|256.15|254.82|315
1741288800000|2025-03-06 19:20:00|256.64|255.31|257.89|256.56|257.89|256.56|256.46|255.13|455
1741289100000|2025-03-06 19:25:00|257.88|256.55|257.47|256.14|258.37|257.04|257.31|255.98|262
1741289400000|2025-03-06 19:30:00|257.45|256.12|258.34|257.01|258.46|257.13|256.25|254.92|441
1741289700000|2025-03-06 19:35:00|258.35|257.02|257.87|256.54|258.48|257.15|257.62|256.29|459
1741290000000|2025-03-06 19:40:00|257.86|256.53|259.43|258.1|260.14|258.81|257.71|256.38|485
1741290300000|2025-03-06 19:45:00|259.36|258.03|261.03|259.7|261.78|260.45|259.28|257.95|488
1741290600000|2025-03-06 19:50:00|261.04|259.71|260.25|258.92|261.39|260.06|260.18|258.85|396
1741290900000|2025-03-06 19:55:00|260.27|258.94|259.09|257.76|260.37|259.04|258.99|257.66|271
1741291200000|2025-03-06 20:00:00|259.1|257.77|260.11|258.78|260.26|258.93|258.66|257.33|370
1741291500000|2025-03-06 20:05:00|260.12|258.79|259.85|258.52|260.34|259.01|259.57|258.24|338
1741291800000|2025-03-06 20:10:00|259.84|258.51|261.29|259.96|261.38|260.05|259.81|258.48|256
1741292100000|2025-03-06 20:15:00|261.28|259.95|261.01|259.68|261.77|260.44|260.69|259.36|350
1741292400000|2025-03-06 20:20:00|260.99|259.66|260.42|259.09|261.24|259.91|259.96|258.63|241
1741292700000|2025-03-06 20:25:00|260.41|259.08|260.92|259.59|261.09|259.76|260.4|259.07|217
1741293000000|2025-03-06 20:30:00|260.91|259.58|260.43|259.1|261.47|260.14|260.36|259.03|290
1741293300000|2025-03-06 20:35:00|260.4|259.07|260.37|259.04|261.03|259.7|260.34|259.01|262
1741293600000|2025-03-06 20:40:00|260.35|259.02|259.57|258.24|260.5|259.17|259.3|257.97|233
1741293900000|2025-03-06 20:45:00|259.55|258.22|260.32|258.99|260.34|259.01|259.45|258.12|279
1741294200000|2025-03-06 20:50:00|260.35|259.02|261.22|259.89|261.22|259.89|260.27|258.94|327
1741294500000|2025-03-06 20:55:00|261.2|259.87|260.46|259.13|261.26|259.93|260.4|259.07|221
1741294800000|2025-03-06 21:00:00|260.48|259.15|261.32|259.99|261.4|260.07|260.47|259.14|191
1741295100000|2025-03-06 21:05:00|261.34|260.01|261.3|259.97|261.92|260.59|261.24|259.91|276
1741295400000|2025-03-06 21:10:00|261.32|259.99|262.18|260.85|262.82|261.49|261.05|259.72|244
1741295700000|2025-03-06 21:15:00|262.16|260.83|261.97|260.64|262.69|261.36|261.76|260.43|311
1741296000000|2025-03-06 21:20:00|261.98|260.65|261.4|260.07|262.02|260.69|261.17|259.84|185
1741296300000|2025-03-06 21:25:00|261.39|260.06|261.48|260.15|261.62|260.29|261.13|259.8|282
1741296600000|2025-03-06 21:30:00|261.49|260.16|260.9|259.57|261.49|260.16|260.15|258.82|242
1741296900000|2025-03-06 21:35:00|261.01|259.68|260.63|259.3|261.08|259.75|260.14|258.81|259
1741297200000|2025-03-06 21:40:00|260.66|259.33|260.67|259.34|260.67|259.34|260.19|258.86|183
1741297500000|2025-03-06 21:45:00|260.68|259.35|260.53|259.2|260.7|259.37|260.12|258.79|259
1741297800000|2025-03-06 21:50:00|260.54|259.21|260.61|259.28|261.17|259.84|260.46|259.13|236
1741298100000|2025-03-06 21:55:00|260.62|259.29|261.12|259.79|261.14|259.81|260.23|258.9|225
1741298400000|2025-03-06 22:00:00|261.14|259.81|262.37|261.04|263.28|261.95|261.14|259.81|903
1741298700000|2025-03-06 22:05:00|262.4|261.07|262.08|260.75|262.83|261.5|261.64|260.31|816
1741299000000|2025-03-06 22:10:00|262.06|260.73|261.84|260.51|262.83|261.5|261.8|260.47|681
1741299300000|2025-03-06 22:15:00|261.83|260.5|260.24|258.91|262.08|260.75|259.89|258.56|780
1741299600000|2025-03-06 22:20:00|260.25|258.92|258.79|257.46|260.38|259.05|258.53|257.2|495
1741299900000|2025-03-06 22:25:00|258.76|257.43|259.22|257.89|259.33|258|258.46|257.13|446
1741300200000|2025-03-06 22:30:00|259.23|257.9|259.59|258.26|259.66|258.33|258.41|257.08|482
1741300500000|2025-03-06 22:35:00|259.58|258.25|260.04|258.71|260.59|259.26|259.52|258.19|406
1741300800000|2025-03-06 22:40:00|260.03|258.7|260.58|259.25|260.64|259.31|259.76|258.43|418
1741301100000|2025-03-06 22:45:00|260.57|259.24|260.82|259.49|260.85|259.52|260.04|258.71|357
1741301400000|2025-03-06 22:50:00|260.81|259.48|260.94|259.61|261.47|260.14|260.81|259.48|363
1741301700000|2025-03-06 22:55:00|260.95|259.62|260.07|258.74|260.98|259.65|260.01|258.68|244
1741302000000|2025-03-06 23:00:00|260.06|258.73|259.97|258.64|260.37|259.04|259.59|258.26|302
1741302300000|2025-03-06 23:05:00|259.8|258.47|259.77|258.44|259.8|258.47|258.72|257.39|249
1741302600000|2025-03-06 23:10:00|259.76|258.43|259.98|258.65|260.02|258.69|259.58|258.25|238
1741302900000|2025-03-06 23:15:00|260|258.67|260.94|259.61|260.94|259.61|259.94|258.61|156
1741303200000|2025-03-06 23:20:00|260.93|259.6|260.89|259.56|261.02|259.69|260.49|259.16|146
1741303500000|2025-03-06 23:25:00|260.88|259.55|260.69|259.36|261.07|259.74|260.62|259.29|184
1741303800000|2025-03-06 23:30:00|260.71|259.38|261.53|260.2|261.54|260.21|260.68|259.35|194
1741304100000|2025-03-06 23:35:00|261.54|260.21|261.71|260.38|262.1|260.77|261.54|260.21|155
1741304400000|2025-03-06 23:40:00|261.73|260.4|261.46|260.13|261.77|260.44|261.27|259.94|102
1741304700000|2025-03-06 23:45:00|261.45|260.12|260.97|259.64|261.51|260.18|260.85|259.52|219
1741305000000|2025-03-06 23:50:00|261|259.67|260.89|259.56|261.05|259.72|260.4|259.07|125
1741305300000|2025-03-06 23:55:00|260.81|259.48|260.67|259.34|260.99|259.66|260.59|259.26|162
1741305600000|2025-03-07 00:00:00|260.69|259.36|261.66|260.33|261.78|260.45|260.69|259.36|265
1741305900000|2025-03-07 00:05:00|261.68|260.35|260.17|258.84|261.74|260.41|260.17|258.84|162
1741306200000|2025-03-07 00:10:00|260.18|258.85|259.03|257.7|262.83|261.5|259.03|257.7|436
1741306500000|2025-03-07 00:15:00|258.67|257.34|249.46|248.13|258.84|257.51|249.45|248.12|989
1741306800000|2025-03-07 00:20:00|249.48|248.15|246.6|245.27|249.56|248.23|244.73|243.4|978
1741307100000|2025-03-07 00:25:00|246.41|245.08|245.01|243.68|247.39|246.06|241.72|240.39|1006
1741307400000|2025-03-07 00:30:00|244.97|243.64|246.39|245.06|247.36|246.03|243.43|242.1|958
1741307700000|2025-03-07 00:35:00|246.47|245.14|245.52|244.19|246.6|245.27|242.96|241.63|890
1741308000000|2025-03-07 00:40:00|245.51|244.18|243.49|242.16|246.47|245.14|243.48|242.15|790
1741308300000|2025-03-07 00:45:00|243.48|242.15|243.59|242.26|244.19|242.86|241.02|239.69|938
1741308600000|2025-03-07 00:50:00|243.53|242.2|238.66|237.33|243.82|242.49|238.19|236.86|821
1741308900000|2025-03-07 00:55:00|238.88|237.55|241.52|240.19|242.01|240.68|238.17|236.84|910
1741309200000|2025-03-07 01:00:00|241.53|240.2|241.19|239.86|242.11|240.78|239.8|238.47|939
1741309500000|2025-03-07 01:05:00|241.21|239.88|243.79|242.46|243.92|242.59|241.13|239.8|866
1741309800000|2025-03-07 01:10:00|243.75|242.42|245.46|244.13|245.61|244.28|243.56|242.23|765
1741310100000|2025-03-07 01:15:00|245.39|244.06|247.27|245.94|247.6|246.27|244.38|243.05|856
1741310400000|2025-03-07 01:20:00|247.11|245.78|248.42|247.09|250.17|248.84|247.05|245.72|923
1741310700000|2025-03-07 01:25:00|248.41|247.08|248.77|247.44|250.02|248.69|248.19|246.86|757
1741311000000|2025-03-07 01:30:00|248.75|247.42|247.21|245.88|249.09|247.76|246.47|245.14|764
1741311300000|2025-03-07 01:35:00|247.32|245.99|249.1|247.77|249.1|247.77|246.92|245.59|682
1741311600000|2025-03-07 01:40:00|249.11|247.78|250.31|248.98|251.01|249.68|248.88|247.55|768
1741311900000|2025-03-07 01:45:00|250.33|249|249.96|248.63|250.9|249.57|249.54|248.21|660
1741312200000|2025-03-07 01:50:00|249.9|248.57|248.8|247.47|250.12|248.79|248.63|247.3|509
1741312500000|2025-03-07 01:55:00|248.82|247.49|249.38|248.05|249.55|248.22|248.38|247.05|515
1741312800000|2025-03-07 02:00:00|249.36|248.03|248.84|247.51|249.44|248.11|248.01|246.68|453
1741313100000|2025-03-07 02:05:00|248.82|247.49|248.58|247.25|249.36|248.03|248.23|246.9|468
1741313400000|2025-03-07 02:10:00|248.57|247.24|248.72|247.39|250.27|248.94|248.56|247.23|394
1741313700000|2025-03-07 02:15:00|248.79|247.46|247.53|246.2|249.1|247.77|247.28|245.95|435
1741314000000|2025-03-07 02:20:00|247.54|246.21|247.3|245.97|247.84|246.51|246.55|245.22|438
1741314300000|2025-03-07 02:25:00|247.29|245.96|247.29|245.96|247.39|246.06|246.9|245.57|389
1741314600000|2025-03-07 02:30:00|247.32|245.99|247.9|246.57|247.98|246.65|246.72|245.39|572
1741314900000|2025-03-07 02:35:00|247.91|246.58|251.1|249.77|251.52|250.19|247.61|246.28|707
1741315200000|2025-03-07 02:40:00|251.08|249.75|251.46|250.13|253.21|251.88|250.94|249.61|791
1741315500000|2025-03-07 02:45:00|251.48|250.15|250.57|249.24|252.23|250.9|250.09|248.76|699
1741315800000|2025-03-07 02:50:00|250.56|249.23|250.17|248.84|251.66|250.33|250.08|248.75|639
1741316100000|2025-03-07 02:55:00|250.13|248.8|249.19|247.86|250.26|248.93|249.18|247.85|535
1741316400000|2025-03-07 03:00:00|249.21|247.88|249.5|248.17|250.25|248.92|248.87|247.54|664
1741316700000|2025-03-07 03:05:00|249.51|248.18|250.63|249.3|250.64|249.31|248.81|247.48|618
1741317000000|2025-03-07 03:10:00|250.62|249.29|250.17|248.84|250.77|249.44|249.69|248.36|614
1741317300000|2025-03-07 03:15:00|250.18|248.85|249.66|248.33|250.22|248.89|249.16|247.83|562
1741317600000|2025-03-07 03:20:00|249.69|248.36|249.7|248.37|249.95|248.62|248.96|247.63|592
1741317900000|2025-03-07 03:25:00|249.69|248.36|249.86|248.53|249.96|248.63|249.21|247.88|453
1741318200000|2025-03-07 03:30:00|249.87|248.54|248.89|247.56|250.5|249.17|248.51|247.18|566
1741318500000|2025-03-07 03:35:00|248.87|247.54|249.36|248.03|249.67|248.34|248.4|247.07|639
1741318800000|2025-03-07 03:40:00|249.35|248.02|249.44|248.11|249.48|248.15|248.79|247.46|467
1741319100000|2025-03-07 03:45:00|249.43|248.1|248.12|246.79|249.48|248.15|248.06|246.73|483
1741319400000|2025-03-07 03:50:00|248.13|246.8|248.59|247.26|248.65|247.32|247.98|246.65|373
1741319700000|2025-03-07 03:55:00|248.58|247.25|247.73|246.4|248.68|247.35|247.6|246.27|334
1741320000000|2025-03-07 04:00:00|247.72|246.39|248.2|246.87|248.4|247.07|247.45|246.12|391
1741320300000|2025-03-07 04:05:00|248.18|246.85|248.37|247.04|248.74|247.41|248.13|246.8|403
1741320600000|2025-03-07 04:10:00|248.38|247.05|248.8|247.47|248.98|247.65|248.17|246.84|477
1741320900000|2025-03-07 04:15:00|248.81|247.48|248.64|247.31|248.93|247.6|248.26|246.93|403
1741321200000|2025-03-07 04:20:00|248.63|247.3|249.57|248.24|249.6|248.27|248.37|247.04|389
1741321500000|2025-03-07 04:25:00|249.56|248.23|250.03|248.7|250.04|248.71|249.21|247.88|474
1741321800000|2025-03-07 04:30:00|250.04|248.71|249.91|248.58|250.22|248.89|249.38|248.05|379
1741322100000|2025-03-07 04:35:00|249.93|248.6|250.14|248.81|250.4|249.07|249.85|248.52|376
1741322400000|2025-03-07 04:40:00|250.15|248.82|249.74|248.41|250.42|249.09|249.67|248.34|381
1741322700000|2025-03-07 04:45:00|249.73|248.4|249.7|248.37|249.88|248.55|249.37|248.04|363
1741323000000|2025-03-07 04:50:00|249.6|248.27|249.05|247.72|249.61|248.28|248.78|247.45|297
1741323300000|2025-03-07 04:55:00|249.01|247.68|249.03|247.7|249.73|248.4|248.95|247.62|340
1741323600000|2025-03-07 05:00:00|249.04|247.71|249.63|248.3|249.69|248.36|248.9|247.57|376
1741323900000|2025-03-07 05:05:00|249.64|248.31|251.08|249.75|251.08|249.75|249.64|248.31|369
1741324200000|2025-03-07 05:10:00|251.07|249.74|250.33|249|251.08|249.75|250.16|248.83|247
1741324500000|2025-03-07 05:15:00|250.34|249.01|250.71|249.38|250.81|249.48|250.08|248.75|309
1741324800000|2025-03-07 05:20:00|250.72|249.39|250.96|249.63|251.18|249.85|250.44|249.11|320
1741325100000|2025-03-07 05:25:00|250.9|249.57|250.98|249.65|251.76|250.43|250.84|249.51|358
1741325400000|2025-03-07 05:30:00|250.96|249.63|251.02|249.69|251.15|249.82|250.5|249.17|430
1741325700000|2025-03-07 05:35:00|251.03|249.7|251.07|249.74|251.37|250.04|250.59|249.26|307
1741326000000|2025-03-07 05:40:00|251.06|249.73|251.79|250.46|251.84|250.51|250.86|249.53|364
1741326300000|2025-03-07 05:45:00|251.81|250.48|252|250.67|252.56|251.23|251.52|250.19|443
1741326600000|2025-03-07 05:50:00|252.01|250.68|251.42|250.09|252.02|250.69|251.38|250.05|349
1741326900000|2025-03-07 05:55:00|251.41|250.08|251.23|249.9|251.44|250.11|250.87|249.54|245
1741327200000|2025-03-07 06:00:00|251.25|249.92|250.53|249.2|251.26|249.93|250.45|249.12|230
1741327500000|2025-03-07 06:05:00|250.54|249.21|249.98|248.65|250.68|249.35|249.62|248.29|283
1741327800000|2025-03-07 06:10:00|249.99|248.66|249.87|248.54|250|248.67|249.5|248.17|201
1741328100000|2025-03-07 06:15:00|249.88|248.55|250.17|248.84|250.2|248.87|249.61|248.28|218
1741328400000|2025-03-07 06:20:00|250.15|248.82|249.33|248|250.15|248.82|249.19|247.86|174
1741328700000|2025-03-07 06:25:00|249.32|247.99|249.17|247.84|249.34|248.01|249.04|247.71|133
1741329000000|2025-03-07 06:30:00|249.19|247.86|249.23|247.9|249.52|248.19|249.02|247.69|191
1741329300000|2025-03-07 06:35:00|249.24|247.91|249.59|248.26|249.78|248.45|249.24|247.91|148
1741329600000|2025-03-07 06:40:00|249.6|248.27|249.44|248.11|249.88|248.55|249.31|247.98|173
1741329900000|2025-03-07 06:45:00|249.43|248.1|249.9|248.57|250.53|249.2|249.43|248.1|343
1741330200000|2025-03-07 06:50:00|249.91|248.58|249.87|248.54|250.76|249.43|249.84|248.51|237
1741330500000|2025-03-07 06:55:00|249.84|248.51|249.37|248.04|249.84|248.51|249.28|247.95|138
1741330800000|2025-03-07 07:00:00|249.39|248.06|249.24|247.91|249.85|248.52|249.03|247.7|260
1741331100000|2025-03-07 07:05:00|249.23|247.9|250.44|249.11|250.44|249.11|249.13|247.8|247
1741331400000|2025-03-07 07:10:00|250.47|249.14|250.12|248.79|250.7|249.37|249.85|248.52|222
1741331700000|2025-03-07 07:15:00|250.09|248.76|250.07|248.74|250.35|249.02|249.8|248.47|180
1741332000000|2025-03-07 07:20:00|250.04|248.71|250.74|249.41|251.54|250.21|249.86|248.53|267
1741332300000|2025-03-07 07:25:00|250.75|249.42|250.17|248.84|251.02|249.69|250.13|248.8|236
1741332600000|2025-03-07 07:30:00|250.16|248.83|249.6|248.27|250.17|248.84|249.59|248.26|210
1741332900000|2025-03-07 07:35:00|249.58|248.25|249.79|248.46|250.03|248.7|249.55|248.22|339
1741333200000|2025-03-07 07:40:00|249.78|248.45|250.04|248.71|250.26|248.93|249.76|248.43|227
1741333500000|2025-03-07 07:45:00|250.05|248.72|250.19|248.86|250.29|248.96|249.83|248.5|247
1741333800000|2025-03-07 07:50:00|250.17|248.84|250.95|249.62|251.03|249.7|250.16|248.83|256
1741334100000|2025-03-07 07:55:00|250.94|249.61|251.31|249.98|251.32|249.99|250.76|249.43|208
1741334400000|2025-03-07 08:00:00|251.3|249.97|250.68|249.35|251.57|250.24|250.67|249.34|378
1741334700000|2025-03-07 08:05:00|250.58|249.25|250.94|249.61|251.1|249.77|250.43|249.1|297
1741335000000|2025-03-07 08:10:00|250.95|249.62|251.08|249.75|251.2|249.87|250.37|249.04|362
1741335300000|2025-03-07 08:15:00|251.07|249.74|251.22|249.89|251.62|250.29|250.81|249.48|365
1741335600000|2025-03-07 08:20:00|251.23|249.9|250.92|249.59|251.24|249.91|250.88|249.55|246
1741335900000|2025-03-07 08:25:00|250.96|249.63|250.67|249.34|250.96|249.63|250.53|249.2|200
1741336200000|2025-03-07 08:30:00|250.68|249.35|250.46|249.13|250.88|249.55|250.45|249.12|218
1741336500000|2025-03-07 08:35:00|250.43|249.1|250.73|249.4|250.84|249.51|250.43|249.1|183
1741336800000|2025-03-07 08:40:00|250.77|249.44|250.74|249.41|250.87|249.54|250.09|248.76|255
1741337100000|2025-03-07 08:45:00|250.75|249.42|251.91|250.58|251.98|250.65|250.48|249.15|275
1741337400000|2025-03-07 08:50:00|251.89|250.56|251.36|250.03|252.02|250.69|251.26|249.93|234
1741337700000|2025-03-07 08:55:00|251.35|250.02|252.13|250.8|252.18|250.85|251.35|250.02|163
1741338000000|2025-03-07 09:00:00|252.12|250.79|253.68|252.35|253.85|252.52|252.06|250.73|358
1741338300000|2025-03-07 09:05:00|253.66|252.33|253.53|252.2|254.27|252.94|253.1|251.77|283
1741338600000|2025-03-07 09:10:00|253.51|252.18|254.18|252.85|254.18|252.85|253.18|251.85|290
1741338900000|2025-03-07 09:15:00|254.17|252.84|254.46|253.13|255.04|253.71|253.53|252.2|415
1741339200000|2025-03-07 09:20:00|254.35|253.02|255.56|254.23|255.65|254.32|254.25|252.92|525
1741339500000|2025-03-07 09:25:00|255.54|254.21|257.33|256|257.4|256.07|254.77|253.44|441
1741339800000|2025-03-07 09:30:00|257.34|256.01|256.33|255|257.65|256.32|256.12|254.79|665
1741340100000|2025-03-07 09:35:00|256.36|255.03|255.77|254.44|256.43|255.1|255.37|254.04|407
1741340400000|2025-03-07 09:40:00|255.73|254.4|255.43|254.1|255.74|254.41|254.98|253.65|316
1741340700000|2025-03-07 09:45:00|255.5|254.17|255|253.67|255.87|254.54|254.5|253.17|450
1741341000000|2025-03-07 09:50:00|255.05|253.72|255.38|254.05|255.74|254.41|254.59|253.26|407
1741341300000|2025-03-07 09:55:00|255.39|254.06|254.75|253.42|255.51|254.18|254.75|253.42|310
1741341600000|2025-03-07 10:00:00|254.74|253.41|254.66|253.33|255.09|253.76|254.44|253.11|430
1741341900000|2025-03-07 10:05:00|254.7|253.37|255.29|253.96|255.86|254.53|254.7|253.37|379
1741342200000|2025-03-07 10:10:00|255.39|254.06|254.81|253.48|255.48|254.15|254.81|253.48|317
1741342500000|2025-03-07 10:15:00|254.8|253.47|255.24|253.91|255.35|254.02|254.52|253.19|348
1741342800000|2025-03-07 10:20:00|255.23|253.9|255.18|253.85|255.52|254.19|254.72|253.39|327
1741343100000|2025-03-07 10:25:00|255.17|253.84|255.08|253.75|255.34|254.01|254.63|253.3|287
1741343400000|2025-03-07 10:30:00|255.03|253.7|254.68|253.35|255.2|253.87|254.37|253.04|399
1741343700000|2025-03-07 10:35:00|254.73|253.4|254.56|253.23|254.91|253.58|254.46|253.13|386
1741344000000|2025-03-07 10:40:00|254.57|253.24|253.99|252.66|254.79|253.46|253.95|252.62|278
1741344300000|2025-03-07 10:45:00|254|252.67|254.67|253.34|254.78|253.45|253.99|252.66|300
1741344600000|2025-03-07 10:50:00|254.66|253.33|255.31|253.98|255.4|254.07|254.51|253.18|340
1741344900000|2025-03-07 10:55:00|255.35|254.02|254.84|253.51|255.58|254.25|254.64|253.31|379
1741345200000|2025-03-07 11:00:00|254.86|253.53|254.42|253.09|255.01|253.68|254.22|252.89|459
1741345500000|2025-03-07 11:05:00|254.43|253.1|254.95|253.62|254.95|253.62|253.97|252.64|384
1741345800000|2025-03-07 11:10:00|254.94|253.61|254.55|253.22|256.22|254.89|254.54|253.21|497
1741346100000|2025-03-07 11:15:00|254.58|253.25|254.98|253.65|255.21|253.88|254.27|252.94|414
1741346400000|2025-03-07 11:20:00|255|253.67|254.86|253.53|255.54|254.21|254.8|253.47|321
1741346700000|2025-03-07 11:25:00|254.84|253.51|254.66|253.33|255.33|254|254.64|253.31|298
1741347000000|2025-03-07 11:30:00|254.65|253.32|253.92|252.59|254.73|253.4|253.81|252.48|417
1741347300000|2025-03-07 11:35:00|253.94|252.61|253.78|252.45|254.34|253.01|253.47|252.14|422
1741347600000|2025-03-07 11:40:00|253.76|252.43|253.74|252.41|253.79|252.46|253.31|251.98|450
1741347900000|2025-03-07 11:45:00|253.76|252.43|253|251.67|253.93|252.6|252.84|251.51|364
1741348200000|2025-03-07 11:50:00|253.01|251.68|253.35|252.02|253.57|252.24|252.92|251.59|344
1741348500000|2025-03-07 11:55:00|253.36|252.03|253.69|252.36|253.78|252.45|253.26|251.93|303
1741348800000|2025-03-07 12:00:00|253.7|252.37|254.35|253.02|254.37|253.04|253.1|251.77|372
1741349100000|2025-03-07 12:05:00|254.25|252.92|253.67|252.34|254.37|253.04|253.67|252.34|273
1741349400000|2025-03-07 12:10:00|253.69|252.36|254.42|253.09|254.79|253.46|253.69|252.36|247
1741349700000|2025-03-07 12:15:00|254.41|253.08|252.99|251.66|254.41|253.08|252.92|251.59|120
1741350000000|2025-03-07 12:20:00|253|251.67|252.93|251.6|253.35|252.02|252.88|251.55|262
1741350300000|2025-03-07 12:25:00|252.94|251.61|253.18|251.85|253.24|251.91|252.88|251.55|188
1741350600000|2025-03-07 12:30:00|253.15|251.82|252.37|251.04|253.15|251.82|252.17|250.84|352
1741350900000|2025-03-07 12:35:00|252.36|251.03|251.54|250.21|252.41|251.08|251.38|250.05|393
1741351200000|2025-03-07 12:40:00|251.56|250.23|250.83|249.5|251.92|250.59|250.52|249.19|434
1741351500000|2025-03-07 12:45:00|250.82|249.49|251.54|250.21|251.71|250.38|250.79|249.46|442
1741351800000|2025-03-07 12:50:00|251.55|250.22|251.67|250.34|251.83|250.5|251.51|250.18|300
1741352100000|2025-03-07 12:55:00|251.59|250.26|251.83|250.5|252.13|250.8|251.46|250.13|346
1741352400000|2025-03-07 13:00:00|251.82|250.49|251.77|250.44|252.29|250.96|251.49|250.16|311
1741352700000|2025-03-07 13:05:00|251.76|250.43|252.55|251.22|252.87|251.54|251.65|250.32|348
1741353000000|2025-03-07 13:10:00|252.53|251.2|252.51|251.18|253.6|252.27|252.46|251.13|383
1741353300000|2025-03-07 13:15:00|252.52|251.19|251.98|250.65|252.71|251.38|251.78|250.45|362
1741353600000|2025-03-07 13:20:00|252|250.67|252.44|251.11|252.56|251.23|251.48|250.15|256
1741353900000|2025-03-07 13:25:00|252.45|251.12|252.63|251.3|252.74|251.41|252.03|250.7|392
1741354200000|2025-03-07 13:30:00|252.61|251.28|254.78|253.45|256.25|254.92|251.94|250.61|1032
1741354500000|2025-03-07 13:35:00|254.77|253.44|255.47|254.14|256.1|254.77|253.88|252.55|865
1741354800000|2025-03-07 13:40:00|255.39|254.06|255.18|253.85|255.4|254.07|254.26|252.93|684
1741355100000|2025-03-07 13:45:00|255.17|253.84|253.88|252.55|255.39|254.06|253.38|252.05|767
1741355400000|2025-03-07 13:50:00|253.86|252.53|253.56|252.23|254.23|252.9|253.38|252.05|584
1741355700000|2025-03-07 13:55:00|253.57|252.24|251.97|250.64|253.62|252.29|251.4|250.07|590
1741356000000|2025-03-07 14:00:00|251.98|250.65|253.23|251.9|253.36|252.03|251.95|250.62|529
1741356300000|2025-03-07 14:05:00|253.21|251.88|252.74|251.41|253.68|252.35|252.39|251.06|595
1741356600000|2025-03-07 14:10:00|252.75|251.42|252.86|251.53|253.16|251.83|252.46|251.13|521
1741356900000|2025-03-07 14:15:00|252.9|251.57|252.86|251.53|253.39|252.06|252.39|251.06|458
1741357200000|2025-03-07 14:20:00|252.87|251.54|252.02|250.69|252.87|251.54|251.48|250.15|504
1741357500000|2025-03-07 14:25:00|252.08|250.75|251.03|249.7|252.18|250.85|249.82|248.49|563
1741357800000|2025-03-07 14:30:00|251.02|249.69|250.98|249.65|251.52|250.19|250.26|248.93|780
1741358100000|2025-03-07 14:35:00|251.04|249.71|250.65|249.32|251.51|250.18|250.35|249.02|601
1741358400000|2025-03-07 14:40:00|250.64|249.31|253.04|251.71|253.87|252.54|250.62|249.29|584
1741358700000|2025-03-07 14:45:00|253.02|251.69|254.81|253.48|256.3|254.97|252.91|251.58|733
1741359000000|2025-03-07 14:50:00|254.89|253.56|255.05|253.72|255.86|254.53|254.79|253.46|644
1741359300000|2025-03-07 14:55:00|255.04|253.71|254|252.67|255.46|254.13|253.66|252.33|612
1741359600000|2025-03-07 15:00:00|254.03|252.7|255.52|254.19|255.65|254.32|253.65|252.32|577
1741359900000|2025-03-07 15:05:00|255.53|254.2|255.48|254.15|256.23|254.9|255.14|253.81|589
1741360200000|2025-03-07 15:10:00|255.49|254.16|254.88|253.55|255.83|254.5|254.8|253.47|626
1741360500000|2025-03-07 15:15:00|254.89|253.56|253.88|252.55|255.05|253.72|253.34|252.01|615
1741360800000|2025-03-07 15:20:00|253.89|252.56|254.36|253.03|254.54|253.21|253.39|252.06|427
1741361100000|2025-03-07 15:25:00|254.37|253.04|252.06|250.73|254.37|253.04|251.76|250.43|453
1741361400000|2025-03-07 15:30:00|252.05|250.72|250.47|249.14|252.08|250.75|250.24|248.91|512
1741361700000|2025-03-07 15:35:00|250.46|249.13|249.79|248.46|250.46|249.13|249.15|247.82|636
1741362000000|2025-03-07 15:40:00|249.78|248.45|250.62|249.29|250.94|249.61|249.61|248.28|511
1741362300000|2025-03-07 15:45:00|250.65|249.32|253.02|251.69|253.36|252.03|250|248.67|526
1741362600000|2025-03-07 15:50:00|253.03|251.7|251.49|250.16|253.47|252.14|250.41|249.08|605
1741362900000|2025-03-07 15:55:00|251.46|250.13|250.98|249.65|251.66|250.33|250.65|249.32|517
1741363200000|2025-03-07 16:00:00|251|249.67|250.72|249.39|251.29|249.96|249.94|248.61|530
1741363500000|2025-03-07 16:05:00|250.69|249.36|249.83|248.5|251.69|250.36|249.12|247.79|644
1741363800000|2025-03-07 16:10:00|249.84|248.51|243.98|242.65|250.03|248.7|241.84|240.51|943
1741364100000|2025-03-07 16:15:00|244.06|242.73|243.76|242.43|245.16|243.83|242.8|241.47|873
1741364400000|2025-03-07 16:20:00|243.82|242.49|243.4|242.07|244.1|242.77|241.55|240.22|857
1741364700000|2025-03-07 16:25:00|243.42|242.09|242.97|241.64|243.72|242.39|242.27|240.94|767
1741365000000|2025-03-07 16:30:00|242.94|241.61|242.98|241.65|243.4|242.07|241.81|240.48|719
1741365300000|2025-03-07 16:35:00|242.97|241.64|242.95|241.62|243.09|241.76|242.17|240.84|565
1741365600000|2025-03-07 16:40:00|242.96|241.63|241.94|240.61|243.07|241.74|241.7|240.37|478
1741365900000|2025-03-07 16:45:00|241.93|240.6|240.67|239.34|242.46|241.13|239.79|238.46|519
1741366200000|2025-03-07 16:50:00|240.64|239.31|239.94|238.61|240.84|239.51|239.15|237.82|574
1741366500000|2025-03-07 16:55:00|239.95|238.62|244.01|242.68|244.17|242.84|239.53|238.2|619
1741366800000|2025-03-07 17:00:00|243.99|242.66|242.7|241.37|245.02|243.69|242.62|241.29|704
1741367100000|2025-03-07 17:05:00|242.72|241.39|241.76|240.43|243.18|241.85|240.65|239.32|607
1741367400000|2025-03-07 17:10:00|241.75|240.42|242.27|240.94|242.96|241.63|241|239.67|594
1741367700000|2025-03-07 17:15:00|242.3|240.97|241.48|240.15|242.68|241.35|240.98|239.65|478
1741368000000|2025-03-07 17:20:00|241.47|240.14|241.86|240.53|241.94|240.61|240.82|239.49|483
1741368300000|2025-03-07 17:25:00|241.88|240.55|242.84|241.51|243.01|241.68|241.41|240.08|431
1741368600000|2025-03-07 17:30:00|242.82|241.49|243.65|242.32|244.39|243.06|241.65|240.32|572
1741368900000|2025-03-07 17:35:00|243.66|242.33|243.83|242.5|244.13|242.8|242.94|241.61|602
1741369200000|2025-03-07 17:40:00|243.81|242.48|245.18|243.85|245.44|244.11|243.6|242.27|512
1741369500000|2025-03-07 17:45:00|245.16|243.83|245.34|244.01|245.74|244.41|244.62|243.29|564
1741369800000|2025-03-07 17:50:00|245.32|243.99|247.97|246.64|248.06|246.73|245.25|243.92|498
1741370100000|2025-03-07 17:55:00|247.93|246.6|245.33|244|248.26|246.93|245.06|243.73|718
1741370400000|2025-03-07 18:00:00|245.39|244.06|246.46|245.13|247.1|245.77|244.43|243.1|715
1741370700000|2025-03-07 18:05:00|246.48|245.15|246.87|245.54|247.62|246.29|246.35|245.02|698
1741371000000|2025-03-07 18:10:00|246.82|245.49|246.94|245.61|247.73|246.4|246.43|245.1|658
1741371300000|2025-03-07 18:15:00|246.9|245.57|247.09|245.76|247.36|246.03|246.55|245.22|591
1741371600000|2025-03-07 18:20:00|247.05|245.72|247.36|246.03|248.14|246.81|246.98|245.65|540
1741371900000|2025-03-07 18:25:00|247.39|246.06|248.54|247.21|248.54|247.21|246.92|245.59|460
1741372200000|2025-03-07 18:30:00|248.59|247.26|248.46|247.13|249.5|248.17|248.41|247.08|569
1741372500000|2025-03-07 18:35:00|248.45|247.12|250.46|249.13|251.21|249.88|248.29|246.96|605
1741372800000|2025-03-07 18:40:00|250.45|249.12|250.3|248.97|250.79|249.46|249.57|248.24|475
1741373100000|2025-03-07 18:45:00|250.29|248.96|250.64|249.31|250.94|249.61|249.75|248.42|433
1741373400000|2025-03-07 18:50:00|250.66|249.33|251.97|250.64|252.28|250.95|250.62|249.29|384
1741373700000|2025-03-07 18:55:00|251.92|250.59|251.44|250.11|252.5|251.17|251.22|249.89|528
1741374000000|2025-03-07 19:00:00|251.45|250.12|251.41|250.08|252.99|251.66|251.26|249.93|556
1741374300000|2025-03-07 19:05:00|251.43|250.1|250.43|249.1|252.33|251|249.78|248.45|571
1741374600000|2025-03-07 19:10:00|250.45|249.12|250.42|249.09|250.95|249.62|250.13|248.8|522
1741374900000|2025-03-07 19:15:00|250.39|249.06|250.6|249.27|251.42|250.09|250.32|248.99|537
1741375200000|2025-03-07 19:20:00|250.56|249.23|250.48|249.15|251.07|249.74|250.33|249|413
1741375500000|2025-03-07 19:25:00|250.5|249.17|249.49|248.16|250.68|249.35|249.24|247.91|425
1741375800000|2025-03-07 19:30:00|249.5|248.17|249.59|248.26|250.35|249.02|249.37|248.04|437
1741376100000|2025-03-07 19:35:00|249.58|248.25|248.78|247.45|249.72|248.39|248.33|247|380
1741376400000|2025-03-07 19:40:00|248.8|247.47|248.21|246.88|249.16|247.83|248.16|246.83|498
1741376700000|2025-03-07 19:45:00|248.22|246.89|247.23|245.9|248.23|246.9|246.62|245.29|614
1741377000000|2025-03-07 19:50:00|247.21|245.88|248.27|246.94|248.52|247.19|247.15|245.82|468
1741377300000|2025-03-07 19:55:00|248.29|246.96|248.95|247.62|249.19|247.86|248.24|246.91|461
1741377600000|2025-03-07 20:00:00|248.93|247.6|248.96|247.63|249.71|248.38|248.41|247.08|583
1741377900000|2025-03-07 20:05:00|248.97|247.64|249.49|248.16|249.68|248.35|248.73|247.4|480
1741378200000|2025-03-07 20:10:00|249.48|248.15|248.78|247.45|249.91|248.58|248.46|247.13|449
1741378500000|2025-03-07 20:15:00|248.79|247.46|249.06|247.73|249.32|247.99|247.63|246.3|404
1741378800000|2025-03-07 20:20:00|249.01|247.68|248.7|247.37|249.12|247.79|248.55|247.22|378
1741379100000|2025-03-07 20:25:00|248.54|247.21|248.62|247.29|249.34|248.01|248.4|247.07|432
1741379400000|2025-03-07 20:30:00|248.7|247.37|249.2|247.87|249.57|248.24|248.67|247.34|503
1741379700000|2025-03-07 20:35:00|249.25|247.92|246.05|244.72|249.33|248|245.1|243.77|663
1741380000000|2025-03-07 20:40:00|246.08|244.75|248.69|247.36|249.21|247.88|246.07|244.74|627
1741380300000|2025-03-07 20:45:00|248.66|247.33|249.88|248.55|250.66|249.33|248.37|247.04|633
1741380600000|2025-03-07 20:50:00|249.86|248.53|253.11|251.78|253.97|252.64|249.49|248.16|854
1741380900000|2025-03-07 20:55:00|253.07|251.74|247.44|246.11|253.24|251.91|245.21|243.88|939
1741381200000|2025-03-07 21:00:00|247.47|246.14|246.66|245.33|247.8|246.47|245.36|244.03|906
1741381500000|2025-03-07 21:05:00|246.6|245.27|240.66|239.33|246.67|245.34|238.91|237.58|935
1741381800000|2025-03-07 21:10:00|240.57|239.24|240.89|239.56|242.66|241.33|239.2|237.87|936
1741382100000|2025-03-07 21:15:00|240.9|239.57|242.83|241.5|243.35|242.02|240.89|239.56|896
1741382400000|2025-03-07 21:20:00|242.8|241.47|246.19|244.86|246.26|244.93|242.66|241.33|784
1741382700000|2025-03-07 21:25:00|246.2|244.87|245.6|244.27|246.27|244.94|245.53|244.2|764
1741383000000|2025-03-07 21:30:00|245.61|244.28|244.75|243.42|245.97|244.64|244.35|243.02|871
1741383300000|2025-03-07 21:35:00|244.74|243.41|242.75|241.42|244.82|243.49|242.05|240.72|856
1741383600000|2025-03-07 21:40:00|242.76|241.43|241.94|240.61|243.15|241.82|241.47|240.14|734
1741383900000|2025-03-07 21:45:00|241.95|240.62|242.03|240.7|243.05|241.72|241.57|240.24|753
1741384200000|2025-03-07 21:50:00|242.06|240.73|240.31|238.98|242.71|241.38|240.29|238.96|702
1741384500000|2025-03-07 21:55:00|240.3|238.97|240.39|239.06|240.52|239.19|238.39|237.06|659
1741420800000|2025-03-08 08:00:00|237.03|235.7|237.58|236.25|237.64|236.31|236.82|235.49|475
1741421100000|2025-03-08 08:05:00|237.61|236.28|236.52|235.19|237.67|236.34|236.48|235.15|479
1741421400000|2025-03-08 08:10:00|236.54|235.21|236.03|234.7|236.78|235.45|236.03|234.7|541
1741421700000|2025-03-08 08:15:00|236.06|234.73|235.86|234.53|236.49|235.16|235.84|234.51|574
1741422000000|2025-03-08 08:20:00|235.87|234.54|235.76|234.43|236.12|234.79|235.35|234.02|643
1741422300000|2025-03-08 08:25:00|235.75|234.42|236.13|234.8|236.14|234.81|235.37|234.04|515
1741422600000|2025-03-08 08:30:00|236.14|234.81|236.4|235.07|236.66|235.33|236.11|234.78|475
1741422900000|2025-03-08 08:35:00|236.36|235.03|236.55|235.22|236.66|235.33|236.09|234.76|465
1741423200000|2025-03-08 08:40:00|236.57|235.24|235.43|234.1|236.58|235.25|235.39|234.06|556
1741423500000|2025-03-08 08:45:00|235.4|234.07|235.9|234.57|236.09|234.76|235.32|233.99|512
1741423800000|2025-03-08 08:50:00|235.88|234.55|234.57|233.24|235.88|234.55|234.57|233.24|548
1741424100000|2025-03-08 08:55:00|234.56|233.23|234.88|233.55|235.12|233.79|234.53|233.2|548
1741424400000|2025-03-08 09:00:00|234.87|233.54|235.53|234.2|235.58|234.25|234.75|233.42|576
1741424700000|2025-03-08 09:05:00|235.52|234.19|235.48|234.15|235.79|234.46|235.32|233.99|469
1741425000000|2025-03-08 09:10:00|235.52|234.19|235.69|234.36|235.83|234.5|235.41|234.08|493
1741425300000|2025-03-08 09:15:00|235.67|234.34|236.25|234.92|236.57|235.24|235.67|234.34|562
1741425600000|2025-03-08 09:20:00|236.24|234.91|236.48|235.15|236.64|235.31|236.09|234.76|521
1741425900000|2025-03-08 09:25:00|236.49|235.16|236.63|235.3|236.65|235.32|236.08|234.75|427
1741426200000|2025-03-08 09:30:00|236.62|235.29|236.59|235.26|236.89|235.56|236.03|234.7|495
1741426500000|2025-03-08 09:35:00|236.6|235.27|235.79|234.46|236.65|235.32|235.76|234.43|481
1741426800000|2025-03-08 09:40:00|235.8|234.47|234.01|232.68|235.94|234.61|233.8|232.47|585
1741427100000|2025-03-08 09:45:00|233.99|232.66|233.44|232.11|234.42|233.09|233.14|231.81|597
1741427400000|2025-03-08 09:50:00|233.45|232.12|233.13|231.8|233.83|232.5|232.84|231.51|698
1741427700000|2025-03-08 09:55:00|233.12|231.79|233.78|232.45|234.04|232.71|233.1|231.77|579
1741428000000|2025-03-08 10:00:00|233.8|232.47|234.49|233.16|234.55|233.22|233.74|232.41|611
1741428300000|2025-03-08 10:05:00|234.48|233.15|234.98|233.65|235.2|233.87|234.45|233.12|527
1741428600000|2025-03-08 10:10:00|234.99|233.66|234.57|233.24|235|233.67|234.14|232.81|492
1741428900000|2025-03-08 10:15:00|234.55|233.22|234.39|233.06|234.81|233.48|234.03|232.7|504
1741429200000|2025-03-08 10:20:00|234.35|233.02|234.64|233.31|234.69|233.36|233.75|232.42|559
1741429500000|2025-03-08 10:25:00|234.65|233.32|235.08|233.75|235.1|233.77|234.64|233.31|432
1741429800000|2025-03-08 10:30:00|235.09|233.76|235.17|233.84|235.43|234.1|234.84|233.51|607
1741430100000|2025-03-08 10:35:00|235.16|233.83|235.29|233.96|235.58|234.25|234.93|233.6|507
1741430400000|2025-03-08 10:40:00|235.28|233.95|235.54|234.21|235.59|234.26|235.25|233.92|396
1741430700000|2025-03-08 10:45:00|235.53|234.2|235.63|234.3|235.66|234.33|235.24|233.91|412
1741431000000|2025-03-08 10:50:00|235.64|234.31|234.91|233.58|235.66|234.33|234.76|233.43|441
1741431300000|2025-03-08 10:55:00|234.92|233.59|234.8|233.47|235.13|233.8|234.75|233.42|368
1741431600000|2025-03-08 11:00:00|234.81|233.48|234.17|232.84|234.81|233.48|233.85|232.52|531
1741431900000|2025-03-08 11:05:00|234.14|232.81|234.11|232.78|234.37|233.04|233.57|232.24|493
1741432200000|2025-03-08 11:10:00|234.15|232.82|233.45|232.12|234.39|233.06|233.01|231.68|679
1741432500000|2025-03-08 11:15:00|233.44|232.11|232.25|230.92|233.88|232.55|231.91|230.58|752
1741432800000|2025-03-08 11:20:00|232.27|230.94|232.83|231.5|233.02|231.69|231.92|230.59|711
1741433100000|2025-03-08 11:25:00|232.88|231.55|232.96|231.63|233.12|231.79|232.32|230.99|681
1741433400000|2025-03-08 11:30:00|232.97|231.64|233|231.67|233.47|232.14|232.92|231.59|552
1741433700000|2025-03-08 11:35:00|232.99|231.66|231.69|230.36|233.06|231.73|231.37|230.04|786
1741434000000|2025-03-08 11:40:00|231.67|230.34|232.03|230.7|232.25|230.92|231.27|229.94|775
1741434300000|2025-03-08 11:45:00|232.02|230.69|231.46|230.13|232.64|231.31|230.97|229.64|708
1741434600000|2025-03-08 11:50:00|231.44|230.11|231.99|230.66|232.45|231.12|231.39|230.06|651
1741434900000|2025-03-08 11:55:00|232.01|230.68|232.31|230.98|232.47|231.14|231.42|230.09|638
1741435200000|2025-03-08 12:00:00|232.33|231|233.04|231.71|233.35|232.02|232.22|230.89|559
1741435500000|2025-03-08 12:05:00|233.05|231.72|231.51|230.18|233.28|231.95|231.4|230.07|608
1741435800000|2025-03-08 12:10:00|231.56|230.23|232.85|231.52|232.91|231.58|231.44|230.11|619
1741436100000|2025-03-08 12:15:00|232.84|231.51|234.28|232.95|234.33|233|232.35|231.02|677
1741436400000|2025-03-08 12:20:00|234.23|232.9|234.18|232.85|234.35|233.02|233.81|232.48|663
1741436700000|2025-03-08 12:25:00|234.17|232.84|233.88|232.55|234.65|233.32|233.77|232.44|575
1741437000000|2025-03-08 12:30:00|233.85|232.52|234.02|232.69|234.09|232.76|233.28|231.95|583
1741437300000|2025-03-08 12:35:00|234.09|232.76|234.18|232.85|234.65|233.32|233.76|232.43|543
1741437600000|2025-03-08 12:40:00|234.19|232.86|234.19|232.86|234.46|233.13|233.99|232.66|571
1741437900000|2025-03-08 12:45:00|234.17|232.84|233.91|232.58|234.39|233.06|233.66|232.33|511
1741438200000|2025-03-08 12:50:00|233.92|232.59|234.39|233.06|234.82|233.49|233.65|232.32|491
1741438500000|2025-03-08 12:55:00|234.38|233.05|234.23|232.9|234.98|233.65|234.01|232.68|460
1741438800000|2025-03-08 13:00:00|234.24|232.91|234.46|233.13|234.63|233.3|233.9|232.57|579
1741439100000|2025-03-08 13:05:00|234.45|233.12|234.79|233.46|235.18|233.85|234.44|233.11|586
1741439400000|2025-03-08 13:10:00|234.78|233.45|234.66|233.33|235.18|233.85|234.57|233.24|436
1741439700000|2025-03-08 13:15:00|234.67|233.34|234.46|233.13|235.14|233.81|234.17|232.84|508
1741440000000|2025-03-08 13:20:00|234.45|233.12|235.15|233.82|235.15|233.82|234.15|232.82|524
1741440300000|2025-03-08 13:25:00|235.14|233.81|235.74|234.41|235.94|234.61|235.01|233.68|638
1741440600000|2025-03-08 13:30:00|235.75|234.42|236.17|234.84|236.46|235.13|235.7|234.37|683
1741440900000|2025-03-08 13:35:00|236.16|234.83|235.73|234.4|236.26|234.93|235.65|234.32|590
1741441200000|2025-03-08 13:40:00|235.76|234.43|235.81|234.48|235.89|234.56|235.35|234.02|447
1741441500000|2025-03-08 13:45:00|235.83|234.5|235.62|234.29|235.95|234.62|235.2|233.87|578
1741441800000|2025-03-08 13:50:00|235.63|234.3|235.98|234.65|236.08|234.75|235.53|234.2|398
1741442100000|2025-03-08 13:55:00|235.96|234.63|235.51|234.18|236.31|234.98|235.46|234.13|474
1741442400000|2025-03-08 14:00:00|235.53|234.2|235.98|234.65|236.14|234.81|235.23|233.9|528
1741442700000|2025-03-08 14:05:00|235.95|234.62|236.32|234.99|236.84|235.51|235.95|234.62|555
1741443000000|2025-03-08 14:10:00|236.31|234.98|236.39|235.06|236.44|235.11|235.75|234.42|439
1741443300000|2025-03-08 14:15:00|236.4|235.07|236.12|234.79|236.57|235.24|235.79|234.46|540
1741443600000|2025-03-08 14:20:00|236.14|234.81|236.11|234.78|236.32|234.99|235.56|234.23|501
1741443900000|2025-03-08 14:25:00|236.07|234.74|236.6|235.27|236.63|235.3|236.07|234.74|445
1741444200000|2025-03-08 14:30:00|236.61|235.28|236.84|235.51|236.86|235.53|236|234.67|480
1741444500000|2025-03-08 14:35:00|236.83|235.5|236.81|235.48|236.97|235.64|236.53|235.2|453
1741444800000|2025-03-08 14:40:00|236.8|235.47|236.68|235.35|237.35|236.02|236.67|235.34|465
1741445100000|2025-03-08 14:45:00|236.67|235.34|236.57|235.24|236.85|235.52|236.43|235.1|621
1741445400000|2025-03-08 14:50:00|236.55|235.22|235.85|234.52|236.58|235.25|235.52|234.19|524
1741445700000|2025-03-08 14:55:00|235.82|234.49|235.67|234.34|235.95|234.62|235.49|234.16|469
1741446000000|2025-03-08 15:00:00|235.66|234.33|235.13|233.8|235.67|234.34|234.88|233.55|447
1741446300000|2025-03-08 15:05:00|235.12|233.79|235.32|233.99|235.32|233.99|234.33|233|519
1741446600000|2025-03-08 15:10:00|235.31|233.98|235.84|234.51|235.98|234.65|235.2|233.87|474
1741446900000|2025-03-08 15:15:00|235.87|234.54|236.37|235.04|236.45|235.12|235.5|234.17|629
1741447200000|2025-03-08 15:20:00|236.36|235.03|235.72|234.39|236.64|235.31|235.6|234.27|584
1741447500000|2025-03-08 15:25:00|235.78|234.45|236.86|235.53|236.88|235.55|235.63|234.3|557
1741447800000|2025-03-08 15:30:00|236.87|235.54|236.65|235.32|237.23|235.9|236.21|234.88|582
1741448100000|2025-03-08 15:35:00|236.64|235.31|236.61|235.28|236.93|235.6|236.37|235.04|469
1741448400000|2025-03-08 15:40:00|236.6|235.27|236.4|235.07|236.78|235.45|236.4|235.07|368
1741448700000|2025-03-08 15:45:00|236.37|235.04|236.57|235.24|236.79|235.46|236.03|234.7|432
1741449000000|2025-03-08 15:50:00|236.58|235.25|236.04|234.71|236.77|235.44|236.02|234.69|453
1741449300000|2025-03-08 15:55:00|236.03|234.7|235.9|234.57|236.09|234.76|235.69|234.36|348
1741449600000|2025-03-08 16:00:00|235.88|234.55|236.08|234.75|236.28|234.95|235.55|234.22|459
1741449900000|2025-03-08 16:05:00|236.07|234.74|234.58|233.25|236.09|234.76|234.54|233.21|561
1741450200000|2025-03-08 16:10:00|234.57|233.24|234.89|233.56|235.11|233.78|234.18|232.85|625
1741450500000|2025-03-08 16:15:00|234.88|233.55|233.58|232.25|235.01|233.68|233.56|232.23|643
1741450800000|2025-03-08 16:20:00|233.54|232.21|232.81|231.48|233.8|232.47|232.78|231.45|702
1741451100000|2025-03-08 16:25:00|232.79|231.46|232.67|231.34|232.89|231.56|232.19|230.86|698
1741451400000|2025-03-08 16:30:00|232.64|231.31|233.17|231.84|233.17|231.84|232.01|230.68|599
1741451700000|2025-03-08 16:35:00|233.16|231.83|233.94|232.61|233.95|232.62|233.16|231.83|442
1741452000000|2025-03-08 16:40:00|233.92|232.59|233.84|232.51|234.13|232.8|233.48|232.15|420
1741452300000|2025-03-08 16:45:00|233.85|232.52|233.68|232.35|234.11|232.78|233.59|232.26|483
1741452600000|2025-03-08 16:50:00|233.65|232.32|234.71|233.38|234.86|233.53|233.6|232.27|465
1741452900000|2025-03-08 16:55:00|234.73|233.4|234.38|233.05|234.75|233.42|234.2|232.87|336
1741453200000|2025-03-08 17:00:00|234.37|233.04|232.98|231.65|234.44|233.11|232.98|231.65|514
1741453500000|2025-03-08 17:05:00|232.97|231.64|232.56|231.23|233.15|231.82|232.33|231|529
1741453800000|2025-03-08 17:10:00|232.57|231.24|232.3|230.97|232.65|231.32|231.86|230.53|612
1741454100000|2025-03-08 17:15:00|232.31|230.98|234.15|232.82|234.37|233.04|232.23|230.9|802
1741454400000|2025-03-08 17:20:00|234.17|232.84|234.88|233.55|235.33|234|233.91|232.58|819
1741454700000|2025-03-08 17:25:00|234.8|233.47|234.39|233.06|235.19|233.86|234.39|233.06|662
1741455000000|2025-03-08 17:30:00|234.38|233.05|235.79|234.46|235.93|234.6|234.32|232.99|747
1741455300000|2025-03-08 17:35:00|235.93|234.6|235.67|234.34|235.96|234.63|235.23|233.9|686
1741455600000|2025-03-08 17:40:00|235.68|234.35|235.14|233.81|235.87|234.54|234.97|233.64|595
1741455900000|2025-03-08 17:45:00|235.13|233.8|234.75|233.42|235.4|234.07|234.57|233.24|589
1741456200000|2025-03-08 17:50:00|234.76|233.43|235.16|233.83|235.19|233.86|234.61|233.28|492
1741456500000|2025-03-08 17:55:00|235.17|233.84|235.51|234.18|235.56|234.23|235.02|233.69|354
1741456800000|2025-03-08 18:00:00|235.5|234.17|235.62|234.29|236.2|234.87|235.21|233.88|574
1741457100000|2025-03-08 18:05:00|235.63|234.3|235.54|234.21|235.91|234.58|235.42|234.09|401
1741457400000|2025-03-08 18:10:00|235.56|234.23|235.38|234.05|235.73|234.4|235.16|233.83|396
1741457700000|2025-03-08 18:15:00|235.37|234.04|235.12|233.79|235.47|234.14|234.84|233.51|513
1741458000000|2025-03-08 18:20:00|235.13|233.8|234.7|233.37|235.31|233.98|234.26|232.93|467
1741458300000|2025-03-08 18:25:00|234.73|233.4|234.43|233.1|234.84|233.51|234.35|233.02|403
1741458600000|2025-03-08 18:30:00|234.42|233.09|233.98|232.65|234.76|233.43|233.88|232.55|442
1741458900000|2025-03-08 18:35:00|234.02|232.69|233.79|232.46|234.26|232.93|233.69|232.36|437
1741459200000|2025-03-08 18:40:00|233.81|232.48|234.2|232.87|234.56|233.23|233.79|232.46|414
1741459500000|2025-03-08 18:45:00|234.19|232.86|234.73|233.4|234.79|233.46|234.14|232.81|384
1741459800000|2025-03-08 18:50:00|234.74|233.41|234.68|233.35|235.04|233.71|234.46|233.13|433
1741460100000|2025-03-08 18:55:00|234.66|233.33|234.64|233.31|235.01|233.68|234.6|233.27|422
1741460400000|2025-03-08 19:00:00|234.65|233.32|234.32|232.99|234.91|233.58|234.08|232.75|463
1741460700000|2025-03-08 19:05:00|234.31|232.98|234.24|232.91|234.33|233|233.48|232.15|409
1741461000000|2025-03-08 19:10:00|234.25|232.92|234.75|233.42|234.95|233.62|234.25|232.92|430
1741461300000|2025-03-08 19:15:00|234.74|233.41|234.56|233.23|234.85|233.52|234.04|232.71|436
1741461600000|2025-03-08 19:20:00|234.55|233.22|235.4|234.07|235.45|234.12|234.55|233.22|434
1741461900000|2025-03-08 19:25:00|235.39|234.06|236.05|234.72|236.17|234.84|235.39|234.06|465
1741462200000|2025-03-08 19:30:00|235.98|234.65|236.4|235.07|236.43|235.1|235.75|234.42|572
1741462500000|2025-03-08 19:35:00|236.39|235.06|236.04|234.71|236.58|235.25|236.04|234.71|543
1741462800000|2025-03-08 19:40:00|236.08|234.75|236.13|234.8|236.21|234.88|235.84|234.51|361
1741463100000|2025-03-08 19:45:00|236.12|234.79|236.52|235.19|236.7|235.37|235.8|234.47|438
1741463400000|2025-03-08 19:50:00|236.49|235.16|236.52|235.19|236.59|235.26|235.99|234.66|494
1741463700000|2025-03-08 19:55:00|236.51|235.18|236.2|234.87|236.57|235.24|236.18|234.85|420
1741464000000|2025-03-08 20:00:00|236.21|234.88|236.01|234.68|236.58|235.25|236|234.67|400
1741464300000|2025-03-08 20:05:00|235.99|234.66|235.76|234.43|236.16|234.83|235.48|234.15|422
1741464600000|2025-03-08 20:10:00|235.75|234.42|235.56|234.23|235.98|234.65|235.43|234.1|356
1741464900000|2025-03-08 20:15:00|235.54|234.21|235.24|233.91|235.69|234.36|235.06|233.73|405
1741465200000|2025-03-08 20:20:00|235.23|233.9|235.22|233.89|235.34|234.01|234.73|233.4|440
1741465500000|2025-03-08 20:25:00|235.21|233.88|235.32|233.99|235.52|234.19|235.11|233.78|334
1741465800000|2025-03-08 20:30:00|235.28|233.95|235.64|234.31|235.74|234.41|235.21|233.88|444
1741466100000|2025-03-08 20:35:00|235.61|234.28|235.59|234.26|235.75|234.42|235.41|234.08|300
1741466400000|2025-03-08 20:40:00|235.61|234.28|235.36|234.03|235.69|234.36|234.95|233.62|362
1741466700000|2025-03-08 20:45:00|235.37|234.04|235.67|234.34|235.93|234.6|235.11|233.78|366
1741467000000|2025-03-08 20:50:00|235.69|234.36|235.6|234.27|235.84|234.51|235.31|233.98|298
1741467300000|2025-03-08 20:55:00|235.61|234.28|235.42|234.09|235.87|234.54|235.29|233.96|273
1741467600000|2025-03-08 21:00:00|235.4|234.07|235.75|234.42|235.76|234.43|235.23|233.9|380
1741467900000|2025-03-08 21:05:00|235.74|234.41|235.85|234.52|235.88|234.55|235.55|234.22|424
1741468200000|2025-03-08 21:10:00|235.84|234.51|236|234.67|236.02|234.69|235.72|234.39|315
1741468500000|2025-03-08 21:15:00|235.98|234.65|236.35|235.02|236.35|235.02|235.98|234.65|326
1741468800000|2025-03-08 21:20:00|236.34|235.01|236.86|235.53|237.02|235.69|236.34|235.01|404
1741469100000|2025-03-08 21:25:00|236.87|235.54|236.86|235.53|237.11|235.78|236.74|235.41|312
1741469400000|2025-03-08 21:30:00|236.87|235.54|236.65|235.32|236.9|235.57|236.37|235.04|439
1741469700000|2025-03-08 21:35:00|236.6|235.27|236.22|234.89|236.68|235.35|236.22|234.89|302
1741470000000|2025-03-08 21:40:00|236.21|234.88|236.33|235|236.56|235.23|235.99|234.66|369
1741470300000|2025-03-08 21:45:00|236.35|235.02|236.1|234.77|236.55|235.22|236.08|234.75|349
1741470600000|2025-03-08 21:50:00|236.09|234.76|235.75|234.42|236.23|234.9|235.73|234.4|283
1741470900000|2025-03-08 21:55:00|235.76|234.43|235.61|234.28|236.06|234.73|235.61|234.28|389
1741471200000|2025-03-08 22:00:00|235.62|234.29|235.99|234.66|236.03|234.7|235.38|234.05|329
1741471500000|2025-03-08 22:05:00|235.98|234.65|235.54|234.21|236.1|234.77|235.31|233.98|319
1741471800000|2025-03-08 22:10:00|235.53|234.2|234.03|232.7|235.54|234.21|234.02|232.69|475
1741472100000|2025-03-08 22:15:00|234.02|232.69|234.41|233.08|234.71|233.38|234.02|232.69|562
1741472400000|2025-03-08 22:20:00|234.42|233.09|234.07|232.74|234.42|233.09|233.82|232.49|420
1741472700000|2025-03-08 22:25:00|233.99|232.66|234.8|233.47|234.84|233.51|233.99|232.66|340
1741473000000|2025-03-08 22:30:00|234.79|233.46|235.28|233.95|235.32|233.99|234.76|233.43|278
1741473300000|2025-03-08 22:35:00|235.25|233.92|235.04|233.71|235.25|233.92|234.44|233.11|201
1741473600000|2025-03-08 22:40:00|235|233.67|234.75|233.42|235.14|233.81|234.62|233.29|197
1741473900000|2025-03-08 22:45:00|234.76|233.43|234.95|233.62|235.09|233.76|234.59|233.26|73
1741474200000|2025-03-08 22:50:00|234.97|233.64|233.67|232.34|234.97|233.64|233.65|232.32|210
1741474500000|2025-03-08 22:55:00|233.65|232.32|235.01|233.68|235.1|233.77|233.42|232.09|399
1741474800000|2025-03-08 23:00:00|235.02|233.69|234.86|233.53|235.26|233.93|234.5|233.17|530
1741475100000|2025-03-08 23:05:00|234.87|233.54|234.96|233.63|235.11|233.78|234.32|232.99|408
1741475400000|2025-03-08 23:10:00|234.95|233.62|235.01|233.68|235.07|233.74|234.6|233.27|368
1741475700000|2025-03-08 23:15:00|234.99|233.66|234.34|233.01|235.13|233.8|234.11|232.78|460
1741476000000|2025-03-08 23:20:00|234.32|232.99|234.25|232.92|234.84|233.51|234.25|232.92|364
1741476300000|2025-03-08 23:25:00|234.26|232.93|234.08|232.75|234.38|233.05|233.71|232.38|287
1741476600000|2025-03-08 23:30:00|234.04|232.71|233.3|231.97|234.05|232.72|233.3|231.97|319
1741476900000|2025-03-08 23:35:00|233.31|231.98|232.88|231.55|233.42|232.09|232.51|231.18|468
1741477200000|2025-03-08 23:40:00|232.87|231.54|232.44|231.11|233.01|231.68|232.14|230.81|441
1741477500000|2025-03-08 23:45:00|232.45|231.12|233.03|231.7|233.1|231.77|232.18|230.85|409
1741477800000|2025-03-08 23:50:00|233.02|231.69|233.26|231.93|233.58|232.25|233|231.67|279
1741478100000|2025-03-08 23:55:00|233.24|231.91|233.36|232.03|233.36|232.03|232.95|231.62|307
1741478400000|2025-03-09 00:00:00|233.35|232.02|232.88|231.55|233.59|232.26|232.31|230.98|472
1741478700000|2025-03-09 00:05:00|232.87|231.54|234.5|233.17|234.61|233.28|232.87|231.54|446
1741479000000|2025-03-09 00:10:00|234.45|233.12|234.23|232.9|234.54|233.21|233.85|232.52|498
1741479300000|2025-03-09 00:15:00|234.26|232.93|234.2|232.87|234.7|233.37|234.12|232.79|482
1741479600000|2025-03-09 00:20:00|234.25|232.92|235.16|233.83|235.56|234.23|234.12|232.79|481
1741479900000|2025-03-09 00:25:00|235.2|233.87|235.27|233.94|235.59|234.26|234.93|233.6|504
1741480200000|2025-03-09 00:30:00|235.21|233.88|235.23|233.9|235.72|234.39|235.13|233.8|467
1741480500000|2025-03-09 00:35:00|235.22|233.89|235.05|233.72|235.3|233.97|234.84|233.51|530
1741480800000|2025-03-09 00:40:00|235.04|233.71|234.65|233.32|235.27|233.94|234.51|233.18|450
1741481100000|2025-03-09 00:45:00|234.64|233.31|234.71|233.38|235.04|233.71|234.45|233.12|427
1741481400000|2025-03-09 00:50:00|234.72|233.39|234.92|233.59|235.12|233.79|234.5|233.17|451
1741481700000|2025-03-09 00:55:00|234.93|233.6|235.11|233.78|235.35|234.02|234.81|233.48|334
1741482000000|2025-03-09 01:00:00|235.13|233.8|235.47|234.14|235.75|234.42|235.1|233.77|430
1741482300000|2025-03-09 01:05:00|235.48|234.15|235.67|234.34|235.8|234.47|235.39|234.06|446
1741482600000|2025-03-09 01:10:00|235.66|234.33|235.22|233.89|235.71|234.38|234.62|233.29|459
1741482900000|2025-03-09 01:15:00|235.23|233.9|235.3|233.97|235.64|234.31|235.15|233.82|464
1741483200000|2025-03-09 01:20:00|235.32|233.99|235.38|234.05|235.49|234.16|234.97|233.64|336
1741483500000|2025-03-09 01:25:00|235.39|234.06|235.1|233.77|235.5|234.17|235.01|233.68|394
1741483800000|2025-03-09 01:30:00|235.11|233.78|234.71|233.38|235.24|233.91|234.54|233.21|492
1741484100000|2025-03-09 01:35:00|234.72|233.39|233.84|232.51|234.81|233.48|233.78|232.45|477
1741484400000|2025-03-09 01:40:00|233.83|232.5|234.38|233.05|234.54|233.21|233.78|232.45|400
1741484700000|2025-03-09 01:45:00|234.43|233.1|233.98|232.65|234.54|233.21|233.97|232.64|395
1741485000000|2025-03-09 01:50:00|233.95|232.62|233.08|231.75|233.95|232.62|232.92|231.59|501
1741485300000|2025-03-09 01:55:00|233.07|231.74|233.36|232.03|233.51|232.18|232.81|231.48|386
1741485600000|2025-03-09 02:00:00|233.34|232.01|233.74|232.41|233.75|232.42|233.29|231.96|429
1741485900000|2025-03-09 02:05:00|233.73|232.4|233.04|231.71|233.74|232.41|232.95|231.62|335
1741486200000|2025-03-09 02:10:00|233|231.67|232.92|231.59|233.38|232.05|232.66|231.33|397
1741486500000|2025-03-09 02:15:00|232.94|231.61|233.36|232.03|233.44|232.11|232.64|231.31|433
1741486800000|2025-03-09 02:20:00|233.35|232.02|232.85|231.52|233.4|232.07|232.72|231.39|397
1741487100000|2025-03-09 02:25:00|232.86|231.53|233.57|232.24|233.78|232.45|232.78|231.45|425
1741487400000|2025-03-09 02:30:00|233.55|232.22|233.69|232.36|233.87|232.54|233.18|231.85|465
1741487700000|2025-03-09 02:35:00|233.68|232.35|233.71|232.38|234.09|232.76|233.3|231.97|428
1741488000000|2025-03-09 02:40:00|233.72|232.39|232.84|231.51|233.74|232.41|232.84|231.51|367
1741488300000|2025-03-09 02:45:00|232.86|231.53|232.15|230.82|233.02|231.69|231.86|230.53|391
1741488600000|2025-03-09 02:50:00|232.16|230.83|231.76|230.43|232.44|231.11|231.73|230.4|371
1741488900000|2025-03-09 02:55:00|231.75|230.42|231.96|230.63|232.29|230.96|231.72|230.39|397
1741489200000|2025-03-09 03:00:00|231.95|230.62|231.66|230.33|232.29|230.96|231.28|229.95|474
1741489500000|2025-03-09 03:05:00|231.67|230.34|232.32|230.99|232.39|231.06|231.48|230.15|583
1741489800000|2025-03-09 03:10:00|232.33|231|231.97|230.64|232.62|231.29|231.83|230.5|386
1741490100000|2025-03-09 03:15:00|231.98|230.65|232.24|230.91|232.72|231.39|231.98|230.65|467
1741490400000|2025-03-09 03:20:00|232.23|230.9|231.91|230.58|232.23|230.9|231.71|230.38|367
1741490700000|2025-03-09 03:25:00|231.9|230.57|232.46|231.13|232.47|231.14|231.83|230.5|425
1741491000000|2025-03-09 03:30:00|232.47|231.14|232.73|231.4|232.91|231.58|232.37|231.04|598
1741491300000|2025-03-09 03:35:00|232.72|231.39|233.04|231.71|233.1|231.77|232.31|230.98|550
1741491600000|2025-03-09 03:40:00|233.07|231.74|233.25|231.92|233.29|231.96|232.8|231.47|498
1741491900000|2025-03-09 03:45:00|233.22|231.89|233.32|231.99|233.33|232|232.48|231.15|515
1741492200000|2025-03-09 03:50:00|233.34|232.01|233.48|232.15|233.5|232.17|232.98|231.65|404
1741492500000|2025-03-09 03:55:00|233.47|232.14|233.1|231.77|233.77|232.44|233.06|231.73|487
1741492800000|2025-03-09 04:00:00|233.08|231.75|233.2|231.87|233.24|231.91|232.7|231.37|422
1741493100000|2025-03-09 04:05:00|233.19|231.86|233.13|231.8|233.58|232.25|232.95|231.62|454
1741493400000|2025-03-09 04:10:00|233.17|231.84|233.28|231.95|233.42|232.09|232.82|231.49|449
1741493700000|2025-03-09 04:15:00|233.31|231.98|233|231.67|233.39|232.06|232.95|231.62|540
1741494000000|2025-03-09 04:20:00|233.01|231.68|232.87|231.54|233.18|231.85|232.47|231.14|573
1741494300000|2025-03-09 04:25:00|232.83|231.5|232.84|231.51|233.12|231.79|232.51|231.18|422
1741494600000|2025-03-09 04:30:00|232.85|231.52|233.46|232.13|233.55|232.22|232.69|231.36|500
1741494900000|2025-03-09 04:35:00|233.43|232.1|233.16|231.83|233.55|232.22|232.96|231.63|409
1741495200000|2025-03-09 04:40:00|233.15|231.82|233.31|231.98|233.44|232.11|233.01|231.68|365
1741495500000|2025-03-09 04:45:00|233.28|231.95|233.02|231.69|233.47|232.14|232.78|231.45|368
1741495800000|2025-03-09 04:50:00|232.99|231.66|233.35|232.02|233.35|232.02|232.83|231.5|259
1741496100000|2025-03-09 04:55:00|233.37|232.04|233.76|232.43|233.91|232.58|233.13|231.8|368
1741496400000|2025-03-09 05:00:00|233.79|232.46|233.82|232.49|233.93|232.6|233.47|232.14|352
1741496700000|2025-03-09 05:05:00|233.79|232.46|233.62|232.29|233.92|232.59|233.55|232.22|346
1741497000000|2025-03-09 05:10:00|233.63|232.3|233.6|232.27|233.77|232.44|232.99|231.66|401
1741497300000|2025-03-09 05:15:00|233.59|232.26|234.41|233.08|234.43|233.1|233.49|232.16|361
1741497600000|2025-03-09 05:20:00|234.42|233.09|234.82|233.49|234.92|233.59|234.36|233.03|362
1741497900000|2025-03-09 05:25:00|234.78|233.45|234.68|233.35|235.02|233.69|234.17|232.84|454
1741498200000|2025-03-09 05:30:00|234.67|233.34|234.66|233.33|234.95|233.62|234.5|233.17|406
1741498500000|2025-03-09 05:35:00|234.65|233.32|234.23|232.9|234.75|233.42|234.13|232.8|481
1741498800000|2025-03-09 05:40:00|234.22|232.89|234.6|233.27|234.62|233.29|233.8|232.47|429
1741499100000|2025-03-09 05:45:00|234.57|233.24|234.18|232.85|234.76|233.43|233.77|232.44|505
1741499400000|2025-03-09 05:50:00|234.15|232.82|234.27|232.94|234.39|233.06|233.77|232.44|445
1741499700000|2025-03-09 05:55:00|234.26|232.93|234.14|232.81|234.43|233.1|233.69|232.36|396
1741500000000|2025-03-09 06:00:00|234.15|232.82|233.06|231.73|234.22|232.89|232.95|231.62|595
1741500300000|2025-03-09 06:05:00|233.05|231.72|232.79|231.46|233.48|232.15|232.37|231.04|548
1741500600000|2025-03-09 06:10:00|232.78|231.45|232.57|231.24|232.83|231.5|232.07|230.74|553
1741500900000|2025-03-09 06:15:00|232.54|231.21|232.79|231.46|232.79|231.46|231.92|230.59|560
1741501200000|2025-03-09 06:20:00|232.8|231.47|232.9|231.57|233.08|231.75|232.61|231.28|364
1741501500000|2025-03-09 06:25:00|232.88|231.55|232.87|231.54|232.96|231.63|232.6|231.27|360
1741501800000|2025-03-09 06:30:00|232.84|231.51|233.06|231.73|233.25|231.92|232.47|231.14|541
1741502100000|2025-03-09 06:35:00|233.09|231.76|233.15|231.82|233.26|231.93|232.71|231.38|376
1741502400000|2025-03-09 06:40:00|233.16|231.83|233.12|231.79|233.23|231.9|232.94|231.61|324
1741502700000|2025-03-09 06:45:00|233.14|231.81|233.36|232.03|233.38|232.05|233.03|231.7|373
1741503000000|2025-03-09 06:50:00|233.38|232.05|233.11|231.78|233.39|232.06|233.05|231.72|288
1741503300000|2025-03-09 06:55:00|233.09|231.76|232.84|231.51|233.09|231.76|232.42|231.09|306
1741503600000|2025-03-09 07:00:00|232.83|231.5|233.44|232.11|233.6|232.27|232.39|231.06|474
1741503900000|2025-03-09 07:05:00|233.47|232.14|233.91|232.58|234.02|232.69|233.45|232.12|351
1741504200000|2025-03-09 07:10:00|233.92|232.59|234.09|232.76|234.18|232.85|233.65|232.32|286
1741504500000|2025-03-09 07:15:00|234.05|232.72|233.92|232.59|234.4|233.07|233.86|232.53|322
1741504800000|2025-03-09 07:20:00|233.93|232.6|234.51|233.18|234.63|233.3|233.9|232.57|371
1741505100000|2025-03-09 07:25:00|234.5|233.17|234.8|233.47|234.83|233.5|234.46|233.13|261
1741505400000|2025-03-09 07:30:00|234.81|233.48|234.99|233.66|235.11|233.78|234.52|233.19|328
1741505700000|2025-03-09 07:35:00|235|233.67|234.75|233.42|235.02|233.69|234.52|233.19|374
1741506000000|2025-03-09 07:40:00|234.74|233.41|234.55|233.22|234.79|233.46|234.36|233.03|278
1741506300000|2025-03-09 07:45:00|234.56|233.23|234.43|233.1|234.63|233.3|234.2|232.87|276
1741506600000|2025-03-09 07:50:00|234.44|233.11|234.34|233.01|234.65|233.32|234.2|232.87|233
1741506900000|2025-03-09 07:55:00|234.37|233.04|234.74|233.41|234.77|233.44|234.2|232.87|268
1741507200000|2025-03-09 08:00:00|234.72|233.39|234.22|232.89|234.9|233.57|234.22|232.89|374
1741507500000|2025-03-09 08:05:00|234.21|232.88|233.97|232.64|234.38|233.05|233.97|232.64|367
1741507800000|2025-03-09 08:10:00|233.99|232.66|234.08|232.75|234.09|232.76|233.69|232.36|442
1741508100000|2025-03-09 08:15:00|234.09|232.76|234.56|233.23|234.63|233.3|234.01|232.68|416
1741508400000|2025-03-09 08:20:00|234.59|233.26|233.67|232.34|234.86|233.53|233.66|232.33|379
1741508700000|2025-03-09 08:25:00|233.66|232.33|233.64|232.31|233.77|232.44|232.98|231.65|439
1741509000000|2025-03-09 08:30:00|233.61|232.28|233.5|232.17|233.77|232.44|233.23|231.9|494
1741509300000|2025-03-09 08:35:00|233.49|232.16|233.14|231.81|233.92|232.59|233.14|231.81|415
1741509600000|2025-03-09 08:40:00|233.18|231.85|232.37|231.04|233.22|231.89|232.36|231.03|424
1741509900000|2025-03-09 08:45:00|232.39|231.06|232.99|231.66|233.17|231.84|232.36|231.03|413
1741510200000|2025-03-09 08:50:00|232.98|231.65|232.81|231.48|233.17|231.84|232.78|231.45|357
1741510500000|2025-03-09 08:55:00|232.8|231.47|232.79|231.46|233.08|231.75|232.66|231.33|403
1741510800000|2025-03-09 09:00:00|232.83|231.5|232.84|231.51|233.06|231.73|232.57|231.24|543
1741511100000|2025-03-09 09:05:00|232.8|231.47|232.66|231.33|232.91|231.58|232.48|231.15|482
1741511400000|2025-03-09 09:10:00|232.65|231.32|232.8|231.47|233|231.67|232.48|231.15|323
1741511700000|2025-03-09 09:15:00|232.79|231.46|232.33|231|232.9|231.57|232.09|230.76|329
1741512000000|2025-03-09 09:20:00|232.32|230.99|232.47|231.14|232.48|231.15|232.17|230.84|194
1741512300000|2025-03-09 09:25:00|232.46|231.13|232.77|231.44|232.91|231.58|232.3|230.97|243
1741512600000|2025-03-09 09:30:00|232.76|231.43|232.51|231.18|232.83|231.5|232.37|231.04|342
1741512900000|2025-03-09 09:35:00|232.5|231.17|232.22|230.89|232.5|231.17|232.01|230.68|202
1741513200000|2025-03-09 09:40:00|232.24|230.91|232.64|231.31|232.67|231.34|232.02|230.69|190
1741513500000|2025-03-09 09:45:00|232.63|231.3|231.96|230.63|232.63|231.3|231.73|230.4|308
1741513800000|2025-03-09 09:50:00|231.97|230.64|231.61|230.28|231.98|230.65|231.4|230.07|271
1741514100000|2025-03-09 09:55:00|231.6|230.27|230.66|229.33|231.6|230.27|230.25|228.92|452
1741514400000|2025-03-09 10:00:00|230.69|229.36|229.33|228|230.9|229.57|228.43|227.1|690
1741514700000|2025-03-09 10:05:00|229.32|227.99|227.75|226.42|229.82|228.49|227.75|226.42|695
1741515000000|2025-03-09 10:10:00|227.74|226.41|228.59|227.26|229.01|227.68|227.74|226.41|776
1741515300000|2025-03-09 10:15:00|228.56|227.23|227.85|226.52|229.05|227.72|227.47|226.14|780
1741515600000|2025-03-09 10:20:00|227.86|226.53|227.77|226.44|227.9|226.57|226.95|225.62|778
1741515900000|2025-03-09 10:25:00|227.76|226.43|226.95|225.62|227.77|226.44|226.59|225.26|760
1741516200000|2025-03-09 10:30:00|226.94|225.61|227.07|225.74|227.36|226.03|226.17|224.84|677
1741516500000|2025-03-09 10:35:00|227.1|225.77|226.63|225.3|227.26|225.93|226.17|224.84|711
1741516800000|2025-03-09 10:40:00|226.62|225.29|226.75|225.42|227.14|225.81|226.23|224.9|648
1741517100000|2025-03-09 10:45:00|226.74|225.41|225.68|224.35|226.74|225.41|225.68|224.35|826
1741517400000|2025-03-09 10:50:00|225.69|224.36|226.37|225.04|226.4|225.07|224.94|223.61|688
1741517700000|2025-03-09 10:55:00|226.36|225.03|225.77|224.44|226.4|225.07|225.45|224.12|578
1741518000000|2025-03-09 11:00:00|225.79|224.46|226.91|225.58|226.99|225.66|225.66|224.33|515
1741518300000|2025-03-09 11:05:00|226.92|225.59|227.01|225.68|227.11|225.78|226.64|225.31|422
1741518600000|2025-03-09 11:10:00|227|225.67|225.99|224.66|227.04|225.71|225.55|224.22|445
1741518900000|2025-03-09 11:15:00|226|224.67|226.69|225.36|226.9|225.57|225.78|224.45|405
1741519200000|2025-03-09 11:20:00|226.68|225.35|226.35|225.02|226.85|225.52|226.18|224.85|475
1741519500000|2025-03-09 11:25:00|226.37|225.04|226.71|225.38|226.79|225.46|226.34|225.01|399
1741519800000|2025-03-09 11:30:00|226.68|225.35|226.58|225.25|227.02|225.69|226.46|225.13|541
1741520100000|2025-03-09 11:35:00|226.55|225.22|226.17|224.84|226.7|225.37|225.53|224.2|656
1741520400000|2025-03-09 11:40:00|226.18|224.85|226.23|224.9|226.55|225.22|226.13|224.8|538
1741520700000|2025-03-09 11:45:00|226.24|224.91|225.8|224.47|226.46|225.13|225.8|224.47|570
1741521000000|2025-03-09 11:50:00|225.77|224.44|225.96|224.63|226.28|224.95|225.49|224.16|535
1741521300000|2025-03-09 11:55:00|226|224.67|226.25|224.92|226.88|225.55|225.94|224.61|541
1741521600000|2025-03-09 12:00:00|226.26|224.93|225.74|224.41|226.44|225.11|225.6|224.27|556
1741521900000|2025-03-09 12:05:00|225.71|224.38|224.51|223.18|225.74|224.41|223.93|222.6|791
1741522200000|2025-03-09 12:10:00|224.52|223.19|223.66|222.33|224.52|223.19|223.3|221.97|825
1741522500000|2025-03-09 12:15:00|223.52|222.19|224.9|223.57|224.91|223.58|223.5|222.17|668
1741522800000|2025-03-09 12:20:00|224.89|223.56|225.01|223.68|225.13|223.8|224.59|223.26|551
1741523100000|2025-03-09 12:25:00|225.03|223.7|224.48|223.15|225.03|223.7|224.12|222.79|535
1741523400000|2025-03-09 12:30:00|224.46|223.13|223.99|222.66|224.51|223.18|223.2|221.87|708
1741523700000|2025-03-09 12:35:00|224.03|222.7|224.75|223.42|224.94|223.61|223.87|222.54|627
1741524000000|2025-03-09 12:40:00|224.76|223.43|224.73|223.4|225.19|223.86|224.65|223.32|636
1741524300000|2025-03-09 12:45:00|224.68|223.35|224.1|222.77|224.73|223.4|223.99|222.66|541
1741524600000|2025-03-09 12:50:00|224.11|222.78|224.17|222.84|224.38|223.05|223.31|221.98|679
1741524900000|2025-03-09 12:55:00|224.15|222.82|224.5|223.17|224.52|223.19|223.87|222.54|521
1741525200000|2025-03-09 13:00:00|224.53|223.2|224.83|223.5|225.06|223.73|223.91|222.58|550
1741525500000|2025-03-09 13:05:00|224.82|223.49|224.01|222.68|225.04|223.71|223.93|222.6|649
1741525800000|2025-03-09 13:10:00|224|222.67|223.97|222.64|224.45|223.12|223.78|222.45|522
1741526100000|2025-03-09 13:15:00|223.96|222.63|223.23|221.9|224.22|222.89|223.06|221.73|661
1741526400000|2025-03-09 13:20:00|223.2|221.87|223.49|222.16|223.67|222.34|222.87|221.54|653
1741526700000|2025-03-09 13:25:00|223.47|222.14|224.19|222.86|224.28|222.95|223.46|222.13|577
1741527000000|2025-03-09 13:30:00|224.16|222.83|222.61|221.28|224.22|222.89|222.47|221.14|657
1741527300000|2025-03-09 13:35:00|222.65|221.32|221.88|220.55|222.88|221.55|221.37|220.04|805
1741527600000|2025-03-09 13:40:00|221.86|220.53|222.2|220.87|222.63|221.3|221.86|220.53|520
1741527900000|2025-03-09 13:45:00|222.17|220.84|221.77|220.44|222.4|221.07|221.66|220.33|666
1741528200000|2025-03-09 13:50:00|221.82|220.49|221.56|220.23|221.87|220.54|220.75|219.42|790
1741528500000|2025-03-09 13:55:00|221.54|220.21|217.48|216.15|221.54|220.21|217.48|216.15|668
1741528800000|2025-03-09 14:00:00|217.56|216.23|220.09|218.76|220.12|218.79|217.56|216.23|928
1741529100000|2025-03-09 14:05:00|220.1|218.77|219.97|218.64|220.48|219.15|219.61|218.28|836
1741529400000|2025-03-09 14:10:00|219.96|218.63|220.02|218.69|220.12|218.79|219.16|217.83|711
1741529700000|2025-03-09 14:15:00|219.97|218.64|221.19|219.86|221.52|220.19|219.63|218.3|746
1741530000000|2025-03-09 14:20:00|221.18|219.85|221.32|219.99|221.41|220.08|220.71|219.38|705
1741530300000|2025-03-09 14:25:00|221.33|220|220.85|219.52|221.38|220.05|220.37|219.04|603
1741530600000|2025-03-09 14:30:00|220.84|219.51|220.73|219.4|221.25|219.92|220.39|219.06|689
1741530900000|2025-03-09 14:35:00|220.71|219.38|221.48|220.15|221.88|220.55|220.49|219.16|746
1741531200000|2025-03-09 14:40:00|221.5|220.17|220.43|219.1|221.6|220.27|220.33|219|653
1741531500000|2025-03-09 14:45:00|220.44|219.11|220.9|219.57|221.29|219.96|220.43|219.1|796
1741531800000|2025-03-09 14:50:00|220.91|219.58|220.96|219.63|221.13|219.8|220.39|219.06|648
1741532100000|2025-03-09 14:55:00|220.98|219.65|221.97|220.64|222|220.67|220.94|219.61|534
1741532400000|2025-03-09 15:00:00|221.9|220.57|222.08|220.75|222.55|221.22|221.83|220.5|577
1741532700000|2025-03-09 15:05:00|222.09|220.76|222.41|221.08|222.63|221.3|221.57|220.24|548
1741533000000|2025-03-09 15:10:00|222.39|221.06|222.68|221.35|222.77|221.44|221.93|220.6|553
1741533300000|2025-03-09 15:15:00|222.64|221.31|221.54|220.21|222.64|221.31|221.31|219.98|654
1741533600000|2025-03-09 15:20:00|221.56|220.23|220.78|219.45|221.66|220.33|220.73|219.4|689
1741533900000|2025-03-09 15:25:00|220.8|219.47|221.35|220.02|221.44|220.11|220.48|219.15|610
1741534200000|2025-03-09 15:30:00|221.32|219.99|220.9|219.57|221.52|220.19|220.9|219.57|563
1741534500000|2025-03-09 15:35:00|220.91|219.58|220.57|219.24|221.08|219.75|220.15|218.82|600
1741534800000|2025-03-09 15:40:00|220.56|219.23|219.63|218.3|220.6|219.27|219.57|218.24|695
1741535100000|2025-03-09 15:45:00|219.62|218.29|219.17|217.84|219.72|218.39|218.25|216.92|879
1741535400000|2025-03-09 15:50:00|219.12|217.79|218.84|217.51|219.59|218.26|218.42|217.09|807
1741535700000|2025-03-09 15:55:00|218.87|217.54|219.4|218.07|219.52|218.19|218.82|217.49|698
1741536000000|2025-03-09 16:00:00|219.38|218.05|216.73|215.4|219.51|218.18|216.23|214.9|817
1741536300000|2025-03-09 16:05:00|216.74|215.41|218.38|217.05|218.38|217.05|216.7|215.37|827
1741536600000|2025-03-09 16:10:00|218.37|217.04|219.81|218.48|220.1|218.77|218.37|217.04|805
1741536900000|2025-03-09 16:15:00|219.82|218.49|218.94|217.61|220.48|219.15|218.65|217.32|758
1741537200000|2025-03-09 16:20:00|218.95|217.62|217.78|216.45|218.95|217.62|217.61|216.28|858
1741537500000|2025-03-09 16:25:00|217.79|216.46|217.68|216.35|218.12|216.79|216.8|215.47|871
1741537800000|2025-03-09 16:30:00|217.69|216.36|217.08|215.75|217.98|216.65|216.19|214.86|859
1741538100000|2025-03-09 16:35:00|217.07|215.74|215.64|214.31|217.34|216.01|215.18|213.85|963
1741538400000|2025-03-09 16:40:00|215.65|214.32|216.76|215.43|217.01|215.68|215|213.67|870
1741538700000|2025-03-09 16:45:00|216.75|215.42|215.69|214.36|216.79|215.46|215.5|214.17|814
1741539000000|2025-03-09 16:50:00|215.7|214.37|215.13|213.8|215.74|214.41|214.29|212.96|870
1741539300000|2025-03-09 16:55:00|215.14|213.81|214.32|212.99|215.14|213.81|214.02|212.69|820
1741539600000|2025-03-09 17:00:00|214.3|212.97|215.86|214.53|216.28|214.95|213.89|212.56|870
1741539900000|2025-03-09 17:05:00|215.84|214.51|215.65|214.32|216.03|214.7|214.45|213.12|875
1741540200000|2025-03-09 17:10:00|215.63|214.3|216.17|214.84|216.96|215.63|215.21|213.88|859
1741540500000|2025-03-09 17:15:00|216.18|214.85|215.45|214.12|216.99|215.66|215.39|214.06|892
1741540800000|2025-03-09 17:20:00|215.48|214.15|213.95|212.62|215.53|214.2|213.65|212.32|861
1741541100000|2025-03-09 17:25:00|213.99|212.66|214.89|213.56|215.1|213.77|213.84|212.51|814
1741541400000|2025-03-09 17:30:00|214.91|213.58|215.75|214.42|215.82|214.49|214.71|213.38|785
1741541700000|2025-03-09 17:35:00|215.74|214.41|214.7|213.37|216.3|214.97|214.69|213.36|833
1741542000000|2025-03-09 17:40:00|214.73|213.4|213.18|211.85|214.8|213.47|212.85|211.52|881
1741542300000|2025-03-09 17:45:00|213.19|211.86|214.66|213.33|215.3|213.97|213.06|211.73|841
1741542600000|2025-03-09 17:50:00|214.69|213.36|212.8|211.47|214.79|213.46|212.76|211.43|844
1741542900000|2025-03-09 17:55:00|212.77|211.44|211.26|209.93|212.88|211.55|211.01|209.68|856
1741543200000|2025-03-09 18:00:00|211.28|209.95|210.4|209.07|211.78|210.45|209.81|208.48|923
1741543500000|2025-03-09 18:05:00|210.42|209.09|211.57|210.24|212.93|211.6|209.32|207.99|940
1741543800000|2025-03-09 18:10:00|211.56|210.23|211.35|210.02|213.14|211.81|211.27|209.94|944
1741544100000|2025-03-09 18:15:00|211.33|210|209.34|208.01|211.58|210.25|209.09|207.76|965
1741544400000|2025-03-09 18:20:00|209.32|207.99|210.95|209.62|211.45|210.12|209.24|207.91|953
1741544700000|2025-03-09 18:25:00|210.94|209.61|214|212.67|214.73|213.4|210.62|209.29|901
1741545000000|2025-03-09 18:30:00|214.03|212.7|214.38|213.05|215.2|213.87|213.33|212|945
1741545300000|2025-03-09 18:35:00|214.37|213.04|212.06|210.73|214.42|213.09|211.58|210.25|909
1741545600000|2025-03-09 18:40:00|212.05|210.72|212.19|210.86|212.24|210.91|210.6|209.27|933
1741545900000|2025-03-09 18:45:00|212.25|210.92|211.38|210.05|213.32|211.99|211.32|209.99|925
1741546200000|2025-03-09 18:50:00|211.36|210.03|213.1|211.77|213.32|211.99|211.2|209.87|938
1741546500000|2025-03-09 18:55:00|213.11|211.78|213.37|212.04|214.54|213.21|212.82|211.49|876
1741546800000|2025-03-09 19:00:00|213.4|212.07|213.92|212.59|214.43|213.1|213.32|211.99|908
1741547100000|2025-03-09 19:05:00|213.88|212.55|212.89|211.56|214.03|212.7|212.37|211.04|828
1741547400000|2025-03-09 19:10:00|212.88|211.55|213.6|212.27|213.79|212.46|212.75|211.42|810
1741547700000|2025-03-09 19:15:00|213.58|212.25|212.97|211.64|214.74|213.41|212.8|211.47|818
1741548000000|2025-03-09 19:20:00|212.94|211.61|214.18|212.85|214.23|212.9|212.9|211.57|781
1741548300000|2025-03-09 19:25:00|214.16|212.83|214.41|213.08|214.86|213.53|214.15|212.82|743
1741548600000|2025-03-09 19:30:00|214.39|213.06|217.77|216.44|218.28|216.95|214.33|213|885
1741548900000|2025-03-09 19:35:00|217.68|216.35|218.48|217.15|218.95|217.62|216.9|215.57|855
1741549200000|2025-03-09 19:40:00|218.53|217.2|217.48|216.15|218.53|217.2|217.04|215.71|808
1741549500000|2025-03-09 19:45:00|217.46|216.13|217.4|216.07|217.86|216.53|216.35|215.02|847
1741549800000|2025-03-09 19:50:00|217.39|216.06|217.86|216.53|217.87|216.54|216.82|215.49|720
1741550100000|2025-03-09 19:55:00|217.85|216.52|217.16|215.83|217.85|216.52|216.58|215.25|712
1741550400000|2025-03-09 20:00:00|217.18|215.85|217.52|216.19|218.11|216.78|216.58|215.25|811
1741550700000|2025-03-09 20:05:00|217.53|216.2|219.09|217.76|219.23|217.9|217.3|215.97|775
1741551000000|2025-03-09 20:10:00|219.08|217.75|219.83|218.5|219.85|218.52|218.79|217.46|716
1741551300000|2025-03-09 20:15:00|219.82|218.49|219.42|218.09|219.97|218.64|219.19|217.86|663
1741551600000|2025-03-09 20:20:00|219.43|218.1|218.86|217.53|219.43|218.1|218.54|217.21|641
1741551900000|2025-03-09 20:25:00|218.85|217.52|218.92|217.59|219.27|217.94|218.62|217.29|684
1741552200000|2025-03-09 20:30:00|218.91|217.58|220.52|218.29|221.2|218.97|218.91|217.58|689
1741552500000|2025-03-09 20:35:00|220.47|218.24|221.03|218.8|221.63|219.4|220.12|217.89|637
1741552800000|2025-03-09 20:40:00|221.05|218.82|221.26|219.03|221.49|219.26|220.33|218.1|645
1741553100000|2025-03-09 20:45:00|221.24|219.01|220.25|218.02|221.37|219.14|219.86|217.63|724
1741553400000|2025-03-09 20:50:00|220.26|218.03|220.75|218.52|220.75|218.52|219.87|217.64|693
1741553700000|2025-03-09 20:55:00|220.69|218.46|220.73|218.5|221.42|219.19|220.3|218.07|565
1741554000000|2025-03-09 21:00:00|220.74|218.51|220.57|218.34|221.36|219.13|220.51|218.28|641
1741554300000|2025-03-09 21:05:00|220.58|218.35|219.38|217.15|220.81|218.58|218.99|216.76|658
1741554600000|2025-03-09 21:10:00|219.39|217.16|219.53|217.3|219.55|217.32|218.51|216.28|653
1741554900000|2025-03-09 21:15:00|219.54|217.31|219.42|217.19|219.94|217.71|218.67|216.44|752
1741555200000|2025-03-09 21:20:00|219.44|217.21|218.15|215.92|219.47|217.24|217.5|215.27|659
1741555500000|2025-03-09 21:25:00|218.16|215.93|217.71|215.48|218.63|216.4|217.7|215.47|636
1741555800000|2025-03-09 21:30:00|217.75|215.52|219.13|216.9|219.62|217.39|217.46|215.23|517
1741556100000|2025-03-09 21:35:00|219.11|216.88|218.76|216.53|219.15|216.92|218.43|216.2|590
1741556400000|2025-03-09 21:40:00|218.73|216.5|219.38|217.15|219.39|217.16|218.6|216.37|428
1741556700000|2025-03-09 21:45:00|219.36|217.13|219.87|217.64|220.12|217.89|219.36|217.13|360
1741557000000|2025-03-09 21:50:00|219.89|217.66|219.05|216.82|219.92|217.69|218|215.77|519
1741557300000|2025-03-09 21:55:00|219.07|216.84|218.06|215.83|219.07|216.84|217.68|215.45|513
1741557600000|2025-03-09 22:00:00|218.08|215.85|216.88|214.65|218.09|215.86|216.51|214.28|754
1741557900000|2025-03-09 22:05:00|216.9|214.67|215.87|214.54|216.94|215.47|215.51|214.18|320
1741558200000|2025-03-09 22:10:00|215.9|214.57|215.49|214.16|216.13|214.8|215.17|213.84|219
1741558500000|2025-03-09 22:15:00|215.48|214.15|216.03|214.7|216.06|214.73|215.09|213.76|320
1741558800000|2025-03-09 22:20:00|216.05|214.72|215.54|214.21|216.73|215.4|215.48|214.15|217
1741559100000|2025-03-09 22:25:00|215.55|214.22|215.08|213.75|215.59|214.26|214.38|213.05|280
1741559400000|2025-03-09 22:30:00|215.1|213.77|214.91|213.58|215.23|213.9|214.23|212.9|407
1741559700000|2025-03-09 22:35:00|214.9|213.57|215.73|214.4|215.73|214.4|214.43|213.1|521
1741560000000|2025-03-09 22:40:00|215.81|214.48|215.39|214.06|216.4|215.07|215.35|214.02|435
1741560300000|2025-03-09 22:45:00|215.41|214.08|214.9|213.57|215.65|214.32|214.32|212.99|432
1741560600000|2025-03-09 22:50:00|214.89|213.56|214.3|212.97|214.98|213.65|214.14|212.81|402
1741560900000|2025-03-09 22:55:00|214.38|213.05|213.97|212.64|215.05|213.72|213.55|212.22|464
1741561200000|2025-03-09 23:00:00|213.93|212.6|213.73|212.4|215.2|213.87|213.39|212.06|556
1741561500000|2025-03-09 23:05:00|213.76|212.43|213.94|212.61|214.01|212.68|212.6|211.27|551
1741561800000|2025-03-09 23:10:00|213.91|212.58|214.62|213.29|216|214.67|213.81|212.48|592
1741562100000|2025-03-09 23:15:00|214.65|213.32|215.24|213.91|216.23|214.9|214.24|212.91|489
1741562400000|2025-03-09 23:20:00|215.19|213.86|214.29|212.96|215.54|214.21|214.12|212.79|429
1741562700000|2025-03-09 23:25:00|214.3|212.97|213.78|212.45|214.92|213.59|213.23|211.9|382
1741563000000|2025-03-09 23:30:00|213.76|212.43|214.15|212.82|214.39|213.06|213.09|211.76|474
1741563300000|2025-03-09 23:35:00|214.08|212.75|214.2|212.87|214.76|213.43|213.85|212.52|479
1741563600000|2025-03-09 23:40:00|214.24|212.91|213.35|212.02|214.27|212.94|213.1|211.77|447
1741563900000|2025-03-09 23:45:00|213.32|211.99|213.4|212.07|213.95|212.62|213|211.67|470
1741564200000|2025-03-09 23:50:00|213.45|212.12|214.65|213.32|214.65|213.32|213.22|211.89|391
1741564500000|2025-03-09 23:55:00|214.69|213.36|214.48|213.15|214.7|213.37|213.77|212.44|370
1741564800000|2025-03-10 00:00:00|214.45|213.12|216.12|214.79|216.38|215.05|213.86|212.53|568
1741565100000|2025-03-10 00:05:00|216.14|214.81|215.85|214.52|216.63|215.3|215.04|213.71|577
1741565400000|2025-03-10 00:10:00|215.8|214.47|215.03|213.7|215.82|214.49|214.69|213.36|397
1741565700000|2025-03-10 00:15:00|215.05|213.72|214.09|212.76|215.06|213.73|213.73|212.4|353
1741566000000|2025-03-10 00:20:00|214.07|212.74|214.82|213.49|214.82|213.49|213.44|212.11|315
1741566300000|2025-03-10 00:25:00|214.85|213.52|212.69|211.36|214.85|213.52|212.69|211.36|231
1741566600000|2025-03-10 00:30:00|212.67|211.34|210.44|209.11|212.67|211.34|209.81|208.48|541
1741566900000|2025-03-10 00:35:00|210.4|209.07|209.77|208.44|211.19|209.86|209.52|208.19|599
1741567200000|2025-03-10 00:40:00|209.75|208.42|214.93|213.6|215.73|214.4|209.75|208.42|609
1741567500000|2025-03-10 00:45:00|214.89|213.56|216.3|214.97|216.46|215.13|214.62|213.29|781
1741567800000|2025-03-10 00:50:00|216.32|214.99|217.26|215.93|218.27|216.94|216.11|214.78|736
1741568100000|2025-03-10 00:55:00|217.27|215.94|217.28|215.95|217.92|216.59|217.01|215.68|611
1741568400000|2025-03-10 01:00:00|217.25|215.92|220.31|218.98|220.32|218.99|216.75|215.42|721
1741568700000|2025-03-10 01:05:00|220.29|218.96|218.92|217.59|220.33|219|218.73|217.4|571
1741569000000|2025-03-10 01:10:00|218.82|217.49|217.51|216.18|218.82|217.49|217|215.67|506
1741569300000|2025-03-10 01:15:00|217.52|216.19|216.61|215.28|217.54|216.21|215.83|214.5|419
1741569600000|2025-03-10 01:20:00|216.63|215.3|217.26|215.93|217.28|215.95|215.99|214.66|414
1741569900000|2025-03-10 01:25:00|217.29|215.96|217.29|215.96|217.84|216.51|216.73|215.4|433
1741570200000|2025-03-10 01:30:00|217.17|215.84|218.02|216.69|218.5|217.17|217.04|215.71|458
1741570500000|2025-03-10 01:35:00|217.98|216.65|217.34|216.01|217.98|216.65|216.92|215.59|395
1741570800000|2025-03-10 01:40:00|217.35|216.02|217.86|216.53|218.2|216.87|217.33|216|309
1741571100000|2025-03-10 01:45:00|217.88|216.55|218.13|216.8|218.3|216.97|217.35|216.02|257
1741571400000|2025-03-10 01:50:00|218.14|216.81|218.05|216.72|218.58|217.25|217.73|216.4|322
1741571700000|2025-03-10 01:55:00|218.06|216.73|217.58|216.25|218.18|216.85|217.29|215.96|229
1741572000000|2025-03-10 02:00:00|217.56|216.23|217.71|216.38|218.5|217.17|217.5|216.17|326
1741572300000|2025-03-10 02:05:00|217.69|216.36|218.17|216.84|218.21|216.88|216.88|215.55|324
1741572600000|2025-03-10 02:10:00|218.21|216.88|218.87|217.54|219.24|217.91|218.18|216.85|301
1741572900000|2025-03-10 02:15:00|218.88|217.55|219.65|218.32|220.8|219.47|218.81|217.48|469
1741573200000|2025-03-10 02:20:00|219.64|218.31|218.97|217.64|219.83|218.5|218.93|217.6|255
1741573500000|2025-03-10 02:25:00|218.88|217.55|218.61|217.28|218.93|217.6|218.26|216.93|243
1741573800000|2025-03-10 02:30:00|218.62|217.29|219.57|218.24|219.59|218.26|218.45|217.12|333
1741574100000|2025-03-10 02:35:00|219.55|218.22|219.65|218.32|220.35|219.02|219.45|218.12|288
1741574400000|2025-03-10 02:40:00|219.66|218.33|219.17|217.84|220.08|218.75|219.17|217.84|200
1741574700000|2025-03-10 02:45:00|219.16|217.83|218.86|217.53|219.75|218.42|218.73|217.4|160
1741575000000|2025-03-10 02:50:00|218.85|217.52|218.91|217.58|219.05|217.72|218.33|217|202
1741575300000|2025-03-10 02:55:00|218.92|217.59|218.93|217.6|219.3|217.97|218.77|217.44|145
1741575600000|2025-03-10 03:00:00|218.96|217.63|218.72|217.39|219.32|217.99|218.67|217.34|234
1741575900000|2025-03-10 03:05:00|218.7|217.37|218.2|216.87|218.76|217.43|218.13|216.8|145
1741576200000|2025-03-10 03:10:00|218.22|216.89|217.91|216.58|218.33|217|217.84|216.51|176
1741576500000|2025-03-10 03:15:00|217.93|216.6|217.62|216.29|218.28|216.95|217.51|216.18|224
1741576800000|2025-03-10 03:20:00|217.63|216.3|217.22|215.89|217.67|216.34|217.1|215.77|268
1741577100000|2025-03-10 03:25:00|217.21|215.88|217.41|216.08|217.5|216.17|216.95|215.62|160
1741577400000|2025-03-10 03:30:00|217.4|216.07|217.76|216.43|217.98|216.65|217.29|215.96|267
1741577700000|2025-03-10 03:35:00|217.74|216.41|218.53|217.2|218.56|217.23|217.56|216.23|184
1741578000000|2025-03-10 03:40:00|218.54|217.21|218.74|217.41|218.87|217.54|218.51|217.18|185
1741578300000|2025-03-10 03:45:00|218.73|217.4|218.87|217.54|219|217.67|218.43|217.1|198
1741578600000|2025-03-10 03:50:00|218.88|217.55|218.52|217.19|218.89|217.56|218.23|216.9|191
1741578900000|2025-03-10 03:55:00|218.47|217.14|217.7|216.37|218.82|217.49|217.65|216.32|157
1741579200000|2025-03-10 04:00:00|217.67|216.34|219.04|217.71|219.04|217.71|217.67|216.34|297
1741579500000|2025-03-10 04:05:00|219.05|217.72|219.27|217.94|219.86|218.53|219.05|217.72|215
1741579800000|2025-03-10 04:10:00|219.28|217.95|219.34|218.01|219.74|218.41|219.17|217.84|211
1741580100000|2025-03-10 04:15:00|219.32|217.99|220.27|218.94|220.32|218.99|219.02|217.69|237
1741580400000|2025-03-10 04:20:00|220.25|218.92|219.8|218.47|220.29|218.96|219.79|218.46|142
1741580700000|2025-03-10 04:25:00|219.78|218.45|219.89|218.56|220.28|218.95|219.49|218.16|186
1741581000000|2025-03-10 04:30:00|219.87|218.54|219.96|218.63|219.96|218.63|219.57|218.24|181
1741581300000|2025-03-10 04:35:00|219.99|218.66|219.73|218.4|220.21|218.88|219.71|218.38|151
1741581600000|2025-03-10 04:40:00|219.76|218.43|219.67|218.34|219.97|218.64|219.65|218.32|126
1741581900000|2025-03-10 04:45:00|219.66|218.33|219.92|218.59|220.23|218.9|219.35|218.02|302
1741582200000|2025-03-10 04:50:00|219.9|218.57|220.14|218.81|220.27|218.94|219.67|218.34|218
1741582500000|2025-03-10 04:55:00|220.15|218.82|220.26|218.93|220.34|219.01|219.95|218.62|158
1741582800000|2025-03-10 05:00:00|220.23|218.9|220.46|219.13|221.04|219.71|220.14|218.81|178
1741583100000|2025-03-10 05:05:00|220.44|219.11|220.34|219.01|220.65|219.32|220.17|218.84|161
1741583400000|2025-03-10 05:10:00|220.29|218.96|219.81|218.48|220.34|219.01|219.81|218.48|110
1741583700000|2025-03-10 05:15:00|219.8|218.47|220.65|219.32|220.72|219.39|219.78|218.45|382
1741584000000|2025-03-10 05:20:00|220.66|219.33|220.94|219.61|220.94|219.61|220.22|218.89|323
1741584300000|2025-03-10 05:25:00|220.92|219.59|220.81|219.48|221.01|219.68|220.74|219.41|200
1741584600000|2025-03-10 05:30:00|220.8|219.47|220.52|219.19|220.91|219.58|220.5|219.17|202
1741584900000|2025-03-10 05:35:00|220.53|219.2|220.18|218.85|220.89|219.56|220.17|218.84|185
1741585200000|2025-03-10 05:40:00|220.19|218.86|219.77|218.44|220.19|218.86|219.51|218.18|169
1741585500000|2025-03-10 05:45:00|219.76|218.43|219.77|218.44|220.03|218.7|219.73|218.4|201
1741585800000|2025-03-10 05:50:00|219.76|218.43|220.29|218.96|220.33|219|219.65|218.32|217
1741586100000|2025-03-10 05:55:00|220.3|218.97|220.26|218.93|220.51|219.18|220.19|218.86|174
1741586400000|2025-03-10 06:00:00|220.25|218.92|220.1|218.77|220.58|219.25|219.78|218.45|298
1741586700000|2025-03-10 06:05:00|220.08|218.75|219.52|218.19|220.08|218.75|219.45|218.12|252
1741587000000|2025-03-10 06:10:00|219.5|218.17|219.29|217.96|219.69|218.36|219.29|217.96|293
1741587300000|2025-03-10 06:15:00|219.28|217.95|219.69|218.36|219.92|218.59|219.13|217.8|263
1741587600000|2025-03-10 06:20:00|219.68|218.35|218.81|217.48|219.71|218.38|218.73|217.4|191
1741587900000|2025-03-10 06:25:00|218.79|217.46|218.35|217.02|218.96|217.63|218.3|216.97|139
1741588200000|2025-03-10 06:30:00|218.34|217.01|218.16|216.83|218.44|217.11|218.06|216.73|208
1741588500000|2025-03-10 06:35:00|218.15|216.82|217.67|216.34|218.23|216.9|217.67|216.34|129
1741588800000|2025-03-10 06:40:00|217.64|216.31|218.17|216.84|218.18|216.85|217.62|216.29|169
1741589100000|2025-03-10 06:45:00|218.18|216.85|218.42|217.09|218.65|217.32|218.16|216.83|154
1741589400000|2025-03-10 06:50:00|218.43|217.1|218.51|217.18|218.98|217.65|218.41|217.08|175
1741589700000|2025-03-10 06:55:00|218.52|217.19|218.7|217.37|218.87|217.54|218.52|217.19|100
1741590000000|2025-03-10 07:00:00|218.71|217.38|220.01|218.68|220.06|218.73|218.49|217.16|285
1741590300000|2025-03-10 07:05:00|219.98|218.65|218.88|217.55|220.01|218.68|218.78|217.45|228
1741590600000|2025-03-10 07:10:00|218.87|217.54|218.29|216.96|219.26|217.93|218.28|216.95|101
1741590900000|2025-03-10 07:15:00|218.27|216.94|218.47|217.14|218.8|217.47|217.8|216.47|196
1741591200000|2025-03-10 07:20:00|218.46|217.13|217.67|216.34|218.47|217.14|217.66|216.33|170
1741591500000|2025-03-10 07:25:00|217.69|216.36|217.35|216.02|217.76|216.43|217.28|215.95|187
1741591800000|2025-03-10 07:30:00|217.33|216|216.93|215.6|217.33|216|216.6|215.27|242
1741592100000|2025-03-10 07:35:00|216.94|215.61|218.47|217.14|218.73|217.4|216.94|215.61|279
1741592400000|2025-03-10 07:40:00|218.45|217.12|218.45|217.12|219.01|217.68|218.4|217.07|191
1741592700000|2025-03-10 07:45:00|218.43|217.1|218.19|216.86|218.66|217.33|218.19|216.86|201
1741593000000|2025-03-10 07:50:00|218.21|216.88|218.94|217.61|219.01|217.68|218.21|216.88|145
1741593300000|2025-03-10 07:55:00|218.93|217.6|219.14|217.81|219.18|217.85|218.44|217.11|147
1741593600000|2025-03-10 08:00:00|219.15|217.82|218.16|216.83|219.21|217.88|218.14|216.81|225
1741593900000|2025-03-10 08:05:00|218.1|216.77|217.54|216.21|218.16|216.83|217.34|216.01|195
1741594200000|2025-03-10 08:10:00|217.52|216.19|218.12|216.79|218.17|216.84|217.16|215.83|236
1741594500000|2025-03-10 08:15:00|218.14|216.81|217.6|216.27|218.43|217.1|217.37|216.04|245
1741594800000|2025-03-10 08:20:00|217.58|216.25|217.2|215.87|217.75|216.42|216.85|215.52|265
1741595100000|2025-03-10 08:25:00|217.19|215.86|217.18|215.85|217.51|216.18|216.87|215.54|249
1741595400000|2025-03-10 08:30:00|217.19|215.86|215.74|214.41|217.22|215.89|215.47|214.14|227
1741595700000|2025-03-10 08:35:00|215.77|214.44|214.56|213.23|215.9|214.57|214.41|213.08|406
1741596000000|2025-03-10 08:40:00|214.55|213.22|214.45|213.12|214.88|213.55|214.2|212.87|418
1741596300000|2025-03-10 08:45:00|214.42|213.09|214.79|213.46|215.17|213.84|214.4|213.07|351
1741596600000|2025-03-10 08:50:00|214.8|213.47|214.75|213.42|215.33|214|214.71|213.38|215
1741596900000|2025-03-10 08:55:00|214.76|213.43|214.49|213.16|214.82|213.49|213.73|212.4|260
1741597200000|2025-03-10 09:00:00|214.46|213.13|215|213.67|215.54|214.21|214.43|213.1|190
1741597500000|2025-03-10 09:05:00|214.99|213.66|215.27|213.94|215.86|214.53|214.99|213.66|244
1741597800000|2025-03-10 09:10:00|215.26|213.93|216.22|214.89|216.22|214.89|215.24|213.91|140
1741598100000|2025-03-10 09:15:00|216.29|214.96|223.94|222.61|226.76|225.43|216.29|214.96|793
1741598400000|2025-03-10 09:20:00|223.95|222.62|225.53|224.2|226.71|225.38|223.36|222.03|879
1741598700000|2025-03-10 09:25:00|225.5|224.17|224.03|222.7|225.74|224.41|222.52|221.19|838
1741599000000|2025-03-10 09:30:00|224.04|222.71|222.46|221.13|224.74|223.41|221.2|219.87|734
1741599300000|2025-03-10 09:35:00|222.48|221.15|220.64|219.31|222.66|221.33|220.64|219.31|518
1741599600000|2025-03-10 09:40:00|220.63|219.3|220.83|219.5|221.16|219.83|220.23|218.9|425
1741599900000|2025-03-10 09:45:00|220.78|219.45|220.52|219.19|221.71|220.38|220.24|218.91|534
1741600200000|2025-03-10 09:50:00|220.5|219.17|218.93|217.6|220.65|219.32|218.93|217.6|387
1741600500000|2025-03-10 09:55:00|218.92|217.59|218.91|217.58|219.31|217.98|217.8|216.47|442
1741600800000|2025-03-10 10:00:00|218.92|217.59|219.27|217.94|219.29|217.96|218.38|217.05|338
1741601100000|2025-03-10 10:05:00|219.28|217.95|219.14|217.81|219.81|218.48|218.92|217.59|365
1741601400000|2025-03-10 10:10:00|219.13|217.8|217.96|216.63|219.24|217.91|217.66|216.33|293
1741601700000|2025-03-10 10:15:00|217.95|216.62|218.2|216.87|218.49|217.16|217.66|216.33|357
1741602000000|2025-03-10 10:20:00|218.17|216.84|216.6|215.27|218.18|216.85|216.5|215.17|421
1741602300000|2025-03-10 10:25:00|216.61|215.28|216.81|215.48|216.98|215.65|215.84|214.51|443
1741602600000|2025-03-10 10:30:00|216.79|215.46|217|215.67|217.37|216.04|216.41|215.08|463
1741602900000|2025-03-10 10:35:00|217.03|215.7|217.69|216.36|217.75|216.42|216.7|215.37|366
1741603200000|2025-03-10 10:40:00|217.68|216.35|217.09|215.76|217.98|216.65|217.05|215.72|253
1741603500000|2025-03-10 10:45:00|217.1|215.77|217.98|216.65|218.04|216.71|216.84|215.51|466
1741603800000|2025-03-10 10:50:00|217.99|216.66|219.04|217.71|219.31|217.98|217.9|216.57|380
1741604100000|2025-03-10 10:55:00|219.1|217.77|218.74|217.41|219.18|217.85|218.35|217.02|398
1741604400000|2025-03-10 11:00:00|218.79|217.46|219.45|218.12|219.77|218.44|218.79|217.46|507
1741604700000|2025-03-10 11:05:00|219.44|218.11|219.44|218.11|219.73|218.4|219.2|217.87|404
1741605000000|2025-03-10 11:10:00|219.45|218.12|218.76|217.43|219.45|218.12|218.34|217.01|159
1741605300000|2025-03-10 11:15:00|218.71|217.38|219.43|218.1|219.76|218.43|218.34|217.01|371
1741605600000|2025-03-10 11:20:00|219.44|218.11|220.28|218.95|220.31|218.98|219.44|218.11|379
1741605900000|2025-03-10 11:25:00|220.23|218.9|219.87|218.54|220.4|219.07|219.83|218.5|183
1741606200000|2025-03-10 11:30:00|219.89|218.56|219.65|218.32|220.16|218.83|219.34|218.01|388
1741606500000|2025-03-10 11:35:00|219.64|218.31|219.82|218.49|220.25|218.92|219.61|218.28|368
1741606800000|2025-03-10 11:40:00|219.83|218.5|219.79|218.46|220.27|218.94|219.76|218.43|341
1741607100000|2025-03-10 11:45:00|219.76|218.43|220.22|218.89|220.26|218.93|219.65|218.32|373
1741607400000|2025-03-10 11:50:00|220.23|218.9|221.82|220.49|221.95|220.62|219.74|218.41|485
1741607700000|2025-03-10 11:55:00|221.78|220.45|222.05|220.72|222.69|221.36|221.13|219.8|576
1741608000000|2025-03-10 12:00:00|222.1|220.77|223.18|221.85|223.28|221.95|221.31|219.98|501
1741608300000|2025-03-10 12:05:00|223.17|221.84|222.12|220.79|223.19|221.86|222.03|220.7|492
1741608600000|2025-03-10 12:10:00|222.14|220.81|221.11|219.78|222.16|220.83|220.86|219.53|460
1741608900000|2025-03-10 12:15:00|221.08|219.75|221.72|220.39|222.01|220.68|221.02|219.69|554
1741609200000|2025-03-10 12:20:00|221.56|220.23|221.52|220.19|222.06|220.73|221.36|220.03|326
1741609500000|2025-03-10 12:25:00|221.54|220.21|219.93|218.6|221.57|220.24|219.78|218.45|389
1741609800000|2025-03-10 12:30:00|219.94|218.61|219.8|218.47|220.45|219.12|219.7|218.37|391
1741610100000|2025-03-10 12:35:00|219.81|218.48|220.79|219.46|220.79|219.46|219.81|218.48|299
1741610400000|2025-03-10 12:40:00|220.7|219.37|220.78|219.45|221.32|219.99|220.36|219.03|304
1741610700000|2025-03-10 12:45:00|220.77|219.44|220.65|219.32|221.43|220.1|220.6|219.27|338
1741611000000|2025-03-10 12:50:00|220.35|219.02|221.66|220.33|221.68|220.35|220.33|219|283
1741611300000|2025-03-10 12:55:00|221.67|220.34|221.33|220|221.88|220.55|221.08|219.75|283
1741611600000|2025-03-10 13:00:00|221.29|219.96|220.87|219.54|221.56|220.23|220.83|219.5|363
1741611900000|2025-03-10 13:05:00|220.75|219.42|220.69|219.36|220.99|219.66|220.38|219.05|311
1741612200000|2025-03-10 13:10:00|220.72|219.39|220.25|218.92|221.12|219.79|219.69|218.36|304
1741612500000|2025-03-10 13:15:00|220.26|218.93|218.24|216.91|220.74|219.41|217.97|216.64|381
1741612800000|2025-03-10 13:20:00|218.23|216.9|218.38|217.05|218.77|217.44|218.09|216.76|486
1741613100000|2025-03-10 13:25:00|218.25|216.92|218.97|217.64|218.99|217.66|218.16|216.83|333
1741613400000|2025-03-10 13:30:00|218.96|217.63|217.12|215.79|219.43|218.1|216.97|215.64|530
1741613700000|2025-03-10 13:35:00|217.18|215.85|217.69|216.36|218.24|216.91|216.77|215.44|559
1741614000000|2025-03-10 13:40:00|217.67|216.34|217.94|216.61|218.53|217.2|217.37|216.04|494
1741614300000|2025-03-10 13:45:00|217.9|216.57|216.83|215.5|218.64|217.31|216.2|214.87|395
1741614600000|2025-03-10 13:50:00|216.8|215.47|215.48|214.15|217.29|215.96|215.43|214.1|474
1741614900000|2025-03-10 13:55:00|215.52|214.19|215.74|214.41|216.03|214.7|215.13|213.8|499
1741615200000|2025-03-10 14:00:00|215.72|214.39|212.91|211.58|215.72|214.39|212.32|210.99|672
1741615500000|2025-03-10 14:05:00|212.99|211.66|212.59|211.26|213.5|212.17|212.05|210.72|730
1741615800000|2025-03-10 14:10:00|212.53|211.2|212.1|210.77|212.73|211.4|211.8|210.47|598
1741616100000|2025-03-10 14:15:00|212.08|210.75|209.85|208.52|212.66|211.33|208.87|207.54|706
1741616400000|2025-03-10 14:20:00|209.84|208.51|211.12|209.79|211.12|209.79|209.08|207.75|728
1741616700000|2025-03-10 14:25:00|211.09|209.76|209.66|208.33|212.43|211.1|209.17|207.84|720
1741617000000|2025-03-10 14:30:00|209.64|208.31|209.88|208.55|211.11|209.78|209.52|208.19|713
1741617300000|2025-03-10 14:35:00|209.85|208.52|210.14|208.81|211.39|210.06|208.36|207.03|763
1741617600000|2025-03-10 14:40:00|210.12|208.79|209.67|208.34|210.68|209.35|209.66|208.33|577
1741617900000|2025-03-10 14:45:00|209.69|208.36|209.9|208.57|211.2|209.87|209.03|207.7|562
1741618200000|2025-03-10 14:50:00|209.88|208.55|208.44|207.11|209.9|208.57|208.2|206.87|600
1741618500000|2025-03-10 14:55:00|208.49|207.16|209.93|208.6|209.93|208.6|207.45|206.12|646
1741618800000|2025-03-10 15:00:00|209.92|208.59|210.16|208.83|211|209.67|209.1|207.77|700
1741619100000|2025-03-10 15:05:00|210.12|208.79|211.88|210.55|212.21|210.88|210.02|208.69|608
1741619400000|2025-03-10 15:10:00|211.82|210.49|212.5|211.17|212.67|211.34|210.78|209.45|559
1741619700000|2025-03-10 15:15:00|212.48|211.15|211.43|210.1|212.73|211.4|211.23|209.9|483
1741620000000|2025-03-10 15:20:00|211.34|210.01|212.72|211.39|213.11|211.78|211.1|209.77|439
1741620300000|2025-03-10 15:25:00|212.74|211.41|211.88|210.55|212.99|211.66|211.86|210.53|383
1741620600000|2025-03-10 15:30:00|211.89|210.56|214.61|213.28|214.89|213.56|211.89|210.56|474
1741620900000|2025-03-10 15:35:00|214.66|213.33|214.67|213.34|216|214.67|214.44|213.11|511
1741621200000|2025-03-10 15:40:00|214.65|213.32|213.42|212.09|214.96|213.63|212.96|211.63|395
1741621500000|2025-03-10 15:45:00|213.43|212.1|214.45|213.12|215.13|213.8|213.25|211.92|507
1741621800000|2025-03-10 15:50:00|214.46|213.13|213.93|212.6|214.65|213.32|213.53|212.2|427
1741622100000|2025-03-10 15:55:00|213.94|212.61|212.49|211.16|213.94|212.61|212.4|211.07|447
1741622400000|2025-03-10 16:00:00|212.51|211.18|212.3|210.97|213.48|212.15|212.21|210.88|489
1741622700000|2025-03-10 16:05:00|212.32|210.99|211.49|210.16|212.38|211.05|210.51|209.18|519
1741623000000|2025-03-10 16:10:00|211.52|210.19|211.75|210.42|211.76|210.43|210.89|209.56|525
1741623300000|2025-03-10 16:15:00|211.78|210.45|211.34|210.01|211.79|210.46|210.75|209.42|579
1741623600000|2025-03-10 16:20:00|211.35|210.02|210.81|209.48|211.55|210.22|210.28|208.95|406
1741623900000|2025-03-10 16:25:00|210.83|209.5|210.89|209.56|211.39|210.06|210.28|208.95|432
1741624200000|2025-03-10 16:30:00|210.88|209.55|211.34|210.01|211.61|210.28|210.31|208.98|515
1741624500000|2025-03-10 16:35:00|211.22|209.89|209.75|208.42|211.28|209.95|209.66|208.33|492
1741624800000|2025-03-10 16:40:00|209.76|208.43|209.71|208.38|210.53|209.2|209.54|208.21|437
1741625100000|2025-03-10 16:45:00|209.68|208.35|209.29|207.96|210.23|208.9|208.62|207.29|497
1741625400000|2025-03-10 16:50:00|209.32|207.99|209.4|208.07|209.63|208.3|208.39|207.06|520
1741625700000|2025-03-10 16:55:00|209.38|208.05|209.81|208.48|210.26|208.93|209.17|207.84|464
1741626000000|2025-03-10 17:00:00|209.78|208.45|206.83|205.5|210.44|209.11|206.58|205.25|688
1741626300000|2025-03-10 17:05:00|206.7|205.37|207.42|206.09|207.51|206.18|205.3|203.97|777
1741626600000|2025-03-10 17:10:00|207.39|206.06|206.71|205.38|207.84|206.51|205.89|204.56|692
1741626900000|2025-03-10 17:15:00|206.69|205.36|209.41|208.08|210.16|208.83|206.57|205.24|703
1741627200000|2025-03-10 17:20:00|209.38|208.05|210.33|209|211.8|210.47|209.26|207.93|653
1741627500000|2025-03-10 17:25:00|210.25|208.92|210.27|208.94|210.97|209.64|210|208.67|529
1741627800000|2025-03-10 17:30:00|210.28|208.95|209.7|208.37|210.62|209.29|209.44|208.11|548
1741628100000|2025-03-10 17:35:00|209.69|208.36|208.4|207.07|209.76|208.43|207.88|206.55|607
1741628400000|2025-03-10 17:40:00|208.43|207.1|207.53|206.2|208.58|207.25|207.2|205.87|595
1741628700000|2025-03-10 17:45:00|207.49|206.16|204.7|203.37|208.15|206.82|204.17|202.84|650
1741629000000|2025-03-10 17:50:00|204.71|203.38|205.72|204.39|205.8|204.47|202.85|201.52|676
1741629300000|2025-03-10 17:55:00|205.73|204.4|205.75|204.42|206.23|204.9|204.27|202.94|649
1741629600000|2025-03-10 18:00:00|205.67|204.34|206.81|205.48|207.9|206.57|205.67|204.34|550
1741629900000|2025-03-10 18:05:00|206.76|205.43|205.83|204.5|207.02|205.69|205.24|203.91|529
1741630200000|2025-03-10 18:10:00|205.87|204.54|207.96|206.63|209.38|208.05|205.82|204.49|667
1741630500000|2025-03-10 18:15:00|207.97|206.64|206.51|205.18|208.35|207.02|206.17|204.84|585
1741630800000|2025-03-10 18:20:00|206.54|205.21|205.69|204.36|206.89|205.56|205.29|203.96|484
1741631100000|2025-03-10 18:25:00|205.65|204.32|206.33|205|206.33|205|205.14|203.81|520
1741631400000|2025-03-10 18:30:00|206.25|204.92|204.88|203.55|207.13|205.8|204.88|203.55|596
1741631700000|2025-03-10 18:35:00|204.87|203.54|204.59|203.26|205.12|203.79|204|202.67|581
1741632000000|2025-03-10 18:40:00|204.56|203.23|205.47|204.14|206.08|204.75|204.56|203.23|567
1741632300000|2025-03-10 18:45:00|205.46|204.13|203.23|201.9|205.56|204.23|203.02|201.69|508
1741632600000|2025-03-10 18:50:00|203.2|201.87|201.11|199.78|204.02|202.69|200.76|199.43|594
1741632900000|2025-03-10 18:55:00|201.08|199.75|200.74|199.41|202.24|200.91|200.27|198.94|734
1741633200000|2025-03-10 19:00:00|200.72|199.39|200.89|199.56|202.52|201.19|199.97|198.64|707
1741633500000|2025-03-10 19:05:00|200.85|199.52|202.24|200.91|202.56|201.23|200.75|199.42|645
1741633800000|2025-03-10 19:10:00|202.22|200.89|204.48|203.15|204.73|203.4|201.94|200.61|614
1741634100000|2025-03-10 19:15:00|204.49|203.16|207.73|206.4|208.66|207.33|204.47|203.14|788
1741634400000|2025-03-10 19:20:00|207.76|206.43|206.73|205.4|208.61|207.28|205.88|204.55|641
1741634700000|2025-03-10 19:25:00|206.78|205.45|206.08|204.75|207.35|206.02|206.01|204.68|659
1741635000000|2025-03-10 19:30:00|206.06|204.73|209.22|207.89|210.02|208.69|205.89|204.56|745
1741635300000|2025-03-10 19:35:00|209.26|207.93|208.89|207.56|210.26|208.93|208.35|207.02|679
1741635600000|2025-03-10 19:40:00|208.93|207.6|206.84|205.51|208.93|207.6|206.67|205.34|477
1741635900000|2025-03-10 19:45:00|206.89|205.56|206.23|204.9|207.5|206.17|206.23|204.9|583
1741636200000|2025-03-10 19:50:00|206.4|205.07|207.29|205.96|208|206.67|206.36|205.03|626
1741636500000|2025-03-10 19:55:00|207.36|206.03|208.25|206.92|208.5|207.17|207.21|205.88|640
1741636800000|2025-03-10 20:00:00|208.27|206.94|208.03|206.7|208.51|207.18|206.67|205.34|591
1741637100000|2025-03-10 20:05:00|207.96|206.63|207.04|205.71|208.12|206.79|206.8|205.47|523
1741637400000|2025-03-10 20:10:00|207.1|205.77|208.08|206.75|208.16|206.83|206.77|205.44|551
1741637700000|2025-03-10 20:15:00|208.06|206.73|207.7|206.37|208.38|207.05|207.07|205.74|443
1741638000000|2025-03-10 20:20:00|207.65|206.32|207.75|206.42|208.01|206.68|206.44|205.11|449
1741638300000|2025-03-10 20:25:00|207.74|206.41|207.71|206.38|208.75|207.42|207.5|206.17|511
1741638600000|2025-03-10 20:30:00|207.72|206.39|207.49|206.16|208.4|207.07|206.78|205.45|462
1741638900000|2025-03-10 20:35:00|207.45|206.12|206.21|204.88|208.08|206.75|205.86|204.53|452
1741639200000|2025-03-10 20:40:00|206.23|204.9|206.39|205.06|206.79|205.46|205.76|204.43|408
1741639500000|2025-03-10 20:45:00|206.35|205.02|206.36|205.03|206.48|205.15|205.19|203.86|473
1741639800000|2025-03-10 20:50:00|206.39|205.06|208.05|206.72|208.16|206.83|206.36|205.03|425
1741640100000|2025-03-10 20:55:00|208.03|206.7|208.23|206.9|209.57|208.24|207.88|206.55|501
1741640400000|2025-03-10 21:00:00|208.24|206.91|207.27|205.94|208.61|207.28|206.99|205.66|781
1741640700000|2025-03-10 21:05:00|207.28|205.95|208.41|207.08|208.42|207.09|206.75|205.42|754
1741641000000|2025-03-10 21:10:00|208.42|207.09|209.51|208.18|209.85|208.52|208.3|206.97|790
1741641300000|2025-03-10 21:15:00|209.53|208.2|208.16|206.83|209.53|208.2|207.98|206.65|757
1741641600000|2025-03-10 21:20:00|208.15|206.82|208.7|207.37|208.77|207.44|207.42|206.09|541
1741641900000|2025-03-10 21:25:00|208.73|207.4|208.58|207.25|209.36|208.03|208.42|207.09|535
1741642200000|2025-03-10 21:30:00|208.62|207.29|208.25|206.92|208.71|207.38|207.8|206.47|529
1741642500000|2025-03-10 21:35:00|208.24|206.91|209.36|208.03|209.36|208.03|208.16|206.83|507
1741642800000|2025-03-10 21:40:00|209.35|208.02|208.6|207.27|209.62|208.29|208.51|207.18|471
1741643100000|2025-03-10 21:45:00|208.61|207.28|207.87|206.54|208.78|207.45|207.84|206.51|354
1741643400000|2025-03-10 21:50:00|207.86|206.53|207.53|206.2|208.47|207.14|207.52|206.19|281
1741643700000|2025-03-10 21:55:00|207.55|206.22|207.94|206.61|208.53|207.2|207.44|206.11|396
1741644000000|2025-03-10 22:00:00|207.91|206.58|208.35|207.02|209.03|207.7|207.64|206.31|474
1741644300000|2025-03-10 22:05:00|208.31|206.98|206.71|205.38|208.42|207.09|206.63|205.3|370
1741644600000|2025-03-10 22:10:00|206.77|205.44|207.42|206.09|207.7|206.37|206.72|205.39|376
1741644900000|2025-03-10 22:15:00|207.43|206.1|206.56|205.23|207.55|206.22|206.23|204.9|429
1741645200000|2025-03-10 22:20:00|206.58|205.25|206.36|205.03|206.78|205.45|205.87|204.54|411
1741645500000|2025-03-10 22:25:00|206.38|205.05|205.63|204.3|206.65|205.32|205.51|204.18|346
1741645800000|2025-03-10 22:30:00|205.61|204.28|203.92|202.59|206.14|204.81|203.34|202.01|502
1741646100000|2025-03-10 22:35:00|203.93|202.6|205.09|203.76|205.22|203.89|203.6|202.27|506
1741646400000|2025-03-10 22:40:00|205.1|203.77|204.32|202.99|205.25|203.92|204.2|202.87|432
1741646700000|2025-03-10 22:45:00|204.33|203|205.4|204.07|205.68|204.35|204.26|202.93|411
1741647000000|2025-03-10 22:50:00|205.38|204.05|206.4|205.07|206.5|205.17|204.96|203.63|406
1741647300000|2025-03-10 22:55:00|206.38|205.05|205.43|204.1|206.75|205.42|205.37|204.04|327
1741647600000|2025-03-10 23:00:00|205.39|204.06|205.72|204.39|206.79|205.46|205.09|203.76|503
1741647900000|2025-03-10 23:05:00|205.69|204.36|205.86|204.53|206.44|205.11|204.83|203.5|472
1741648200000|2025-03-10 23:10:00|205.88|204.55|204.61|203.28|206.65|205.32|204.61|203.28|396
1741648500000|2025-03-10 23:15:00|204.6|203.27|203.44|202.11|204.74|203.41|203.05|201.72|483
1741648800000|2025-03-10 23:20:00|203.49|202.16|204|202.67|204.21|202.88|202.92|201.59|480
1741649100000|2025-03-10 23:25:00|204.03|202.7|204.23|202.9|204.27|202.94|203.3|201.97|387
1741649400000|2025-03-10 23:30:00|204.28|202.95|205.17|203.84|205.19|203.86|203.8|202.47|456
1741649700000|2025-03-10 23:35:00|205.19|203.86|205.69|204.36|205.74|204.41|204.57|203.24|483
1741650000000|2025-03-10 23:40:00|205.74|204.41|205.56|204.23|205.82|204.49|205.33|204|415
1741650300000|2025-03-10 23:45:00|205.52|204.19|203.81|202.48|205.57|204.24|203.47|202.14|423
1741650600000|2025-03-10 23:50:00|203.82|202.49|202.68|201.35|204.17|202.84|202.66|201.33|412
1741650900000|2025-03-10 23:55:00|202.67|201.34|202.64|201.31|203.21|201.88|201.93|200.6|489
1741651200000|2025-03-11 00:00:00|202.7|201.37|204.72|203.39|204.79|203.46|202.65|201.32|608
1741651500000|2025-03-11 00:05:00|204.73|203.4|204.47|203.14|205.63|204.3|204.32|202.99|582
1741651800000|2025-03-11 00:10:00|204.43|203.1|203.29|201.96|204.43|203.1|203.16|201.83|448
1741652100000|2025-03-11 00:15:00|203.25|201.92|202.17|200.84|203.25|201.92|201.52|200.19|495
1741652400000|2025-03-11 00:20:00|202.24|200.91|199.75|198.42|202.61|201.28|199.48|198.15|722
1741652700000|2025-03-11 00:25:00|199.88|198.55|198.15|196.82|201.21|199.88|198.01|196.68|687
1741653000000|2025-03-11 00:30:00|198.09|196.76|196.31|194.98|199.03|197.7|195.77|194.44|722
1741653300000|2025-03-11 00:35:00|196.33|195|194.2|192.87|197.04|195.71|193.48|192.15|855
1741653600000|2025-03-11 00:40:00|194.37|193.04|192.92|191.59|195.62|194.29|192.77|191.44|727
1741653900000|2025-03-11 00:45:00|192.98|191.65|193.69|192.36|195.84|194.51|192.38|191.05|666
1741654200000|2025-03-11 00:50:00|193.57|192.24|194.4|193.07|194.41|193.08|190.79|189.46|762
1741654500000|2025-03-11 00:55:00|194.39|193.06|196.16|194.83|196.49|195.16|192.52|191.19|765
1741654800000|2025-03-11 01:00:00|196.1|194.77|192.97|191.64|196.35|195.02|192.97|191.64|638
1741655100000|2025-03-11 01:05:00|192.96|191.63|192.58|191.25|194.58|193.25|191.12|189.79|737
1741655400000|2025-03-11 01:10:00|192.5|191.17|192.53|191.2|195.46|194.13|191.92|190.59|701
1741655700000|2025-03-11 01:15:00|192.5|191.17|193.83|192.5|194.91|193.58|191.76|190.43|746
1741656000000|2025-03-11 01:20:00|193.68|192.35|194.44|193.11|194.71|193.38|192.38|191.05|663
1741656300000|2025-03-11 01:25:00|194.52|193.19|194.34|193.01|195.63|194.3|193.46|192.13|600
1741656600000|2025-03-11 01:30:00|194.36|193.03|196.66|195.33|197.5|196.17|194.36|193.03|736
1741656900000|2025-03-11 01:35:00|196.62|195.29|198.75|197.42|199.93|198.6|196|194.67|720
1741657200000|2025-03-11 01:40:00|198.71|197.38|201.36|200.03|201.52|200.19|198.71|197.38|657
1741657500000|2025-03-11 01:45:00|201.35|200.02|201.48|200.15|201.51|200.18|199.67|198.34|600
1741657800000|2025-03-11 01:50:00|201.49|200.16|202.31|200.98|203.33|202|201.2|199.87|672
1741658100000|2025-03-11 01:55:00|202.36|201.03|203.35|202.02|203.35|202.02|201.91|200.58|585
1741658400000|2025-03-11 02:00:00|203.32|201.99|202.74|201.41|204.01|202.68|202.39|201.06|671
1741658700000|2025-03-11 02:05:00|202.71|201.38|204.59|203.26|204.95|203.62|202.25|200.92|608
1741659000000|2025-03-11 02:10:00|204.55|203.22|204.41|203.08|204.81|203.48|203.59|202.26|523
1741659300000|2025-03-11 02:15:00|204.43|203.1|205.13|203.8|205.14|203.81|203.85|202.52|507
1741659600000|2025-03-11 02:20:00|205.09|203.76|206|204.67|207.11|205.78|205.05|203.72|529
1741659900000|2025-03-11 02:25:00|205.98|204.65|205.19|203.86|206.04|204.71|204.93|203.6|449
1741660200000|2025-03-11 02:30:00|205.22|203.89|204.55|203.22|205.72|204.39|204.3|202.97|504
1741660500000|2025-03-11 02:35:00|204.52|203.19|204.56|203.23|205.03|203.7|203.91|202.58|421
1741660800000|2025-03-11 02:40:00|204.55|203.22|204.43|203.1|205.04|203.71|204.26|202.93|388
1741661100000|2025-03-11 02:45:00|204.46|203.13|203.78|202.45|204.69|203.36|203.59|202.26|479
1741661400000|2025-03-11 02:50:00|203.72|202.39|204.65|203.32|205.99|204.66|203.33|202|464
1741661700000|2025-03-11 02:55:00|204.61|203.28|204.29|202.96|204.98|203.65|204.1|202.77|329
1741662000000|2025-03-11 03:00:00|204.28|202.95|204.53|203.2|205.33|204|203.89|202.56|409
1741662300000|2025-03-11 03:05:00|204.51|203.18|205.26|203.93|205.66|204.33|204.28|202.95|501
1741662600000|2025-03-11 03:10:00|205.25|203.92|205.93|204.6|207.06|205.73|205.08|203.75|429
1741662900000|2025-03-11 03:15:00|205.9|204.57|205.47|204.14|206.18|204.85|205.16|203.83|312
1741663200000|2025-03-11 03:20:00|205.48|204.15|204.99|203.66|205.59|204.26|204.88|203.55|269
1741663500000|2025-03-11 03:25:00|204.97|203.64|205.25|203.92|205.28|203.95|204.8|203.47|250
1741663800000|2025-03-11 03:30:00|205.26|203.93|205.3|203.97|205.74|204.41|204.85|203.52|310
1741664100000|2025-03-11 03:35:00|205.29|203.96|205.41|204.08|205.69|204.36|204.86|203.53|303
1741664400000|2025-03-11 03:40:00|205.36|204.03|205.76|204.43|205.99|204.66|205.33|204|243
1741664700000|2025-03-11 03:45:00|205.75|204.42|205.74|204.41|206.14|204.81|205.3|203.97|349
1741665000000|2025-03-11 03:50:00|205.73|204.4|206.2|204.87|206.43|205.1|205.63|204.3|298
1741665300000|2025-03-11 03:55:00|206.15|204.82|205.37|204.04|206.3|204.97|205.12|203.79|316
1741665600000|2025-03-11 04:00:00|205.3|203.97|206.16|204.83|206.17|204.84|204.87|203.54|307
1741665900000|2025-03-11 04:05:00|206.17|204.84|206.41|205.08|206.71|205.38|205.64|204.31|287
1741666200000|2025-03-11 04:10:00|206.39|205.06|206.28|204.95|206.59|205.26|206.03|204.7|186
1741666500000|2025-03-11 04:15:00|206.25|204.92|208.49|207.16|208.63|207.3|206.25|204.92|330
1741666800000|2025-03-11 04:20:00|208.47|207.14|207.37|206.04|209.25|207.92|207.3|205.97|393
1741667100000|2025-03-11 04:25:00|207.36|206.03|208.55|207.22|208.67|207.34|207.25|205.92|383
1741667400000|2025-03-11 04:30:00|208.52|207.19|207.91|206.58|208.76|207.43|207.89|206.56|355
1741667700000|2025-03-11 04:35:00|207.9|206.57|207.66|206.33|208.01|206.68|207.52|206.19|313
1741668000000|2025-03-11 04:40:00|207.67|206.34|207.46|206.13|207.72|206.39|207.15|205.82|268
1741668300000|2025-03-11 04:45:00|207.47|206.14|207.63|206.3|207.67|206.34|207.13|205.8|345
1741668600000|2025-03-11 04:50:00|207.78|206.45|208.44|207.11|208.44|207.11|207.5|206.17|298
1741668900000|2025-03-11 04:55:00|208.43|207.1|208.08|206.75|208.45|207.12|207.87|206.54|268
1741669200000|2025-03-11 05:00:00|207.99|206.66|208.59|207.26|208.6|207.27|207.74|206.41|316
1741669500000|2025-03-11 05:05:00|208.58|207.25|209.43|208.1|209.47|208.14|208.32|206.99|264
1741669800000|2025-03-11 05:10:00|209.4|208.07|211.89|210.56|212.87|211.54|209.39|208.06|627
1741670100000|2025-03-11 05:15:00|211.71|210.38|211.85|210.52|213.76|212.43|211.59|210.26|629
1741670400000|2025-03-11 05:20:00|211.83|210.5|210.67|209.34|212.2|210.87|210.53|209.2|416
1741670700000|2025-03-11 05:25:00|210.68|209.35|211.17|209.84|211.45|210.12|210.66|209.33|375
1741671000000|2025-03-11 05:30:00|211.15|209.82|210.41|209.08|211.32|209.99|210.18|208.85|449
1741671300000|2025-03-11 05:35:00|210.39|209.06|210.23|208.9|210.45|209.12|209.69|208.36|418
1741671600000|2025-03-11 05:40:00|210.22|208.89|209.81|208.48|210.29|208.96|209.26|207.93|338
1741671900000|2025-03-11 05:45:00|209.76|208.43|210.45|209.12|210.85|209.52|209.51|208.18|264
1741672200000|2025-03-11 05:50:00|210.44|209.11|210.72|209.39|210.78|209.45|210.08|208.75|282
1741672500000|2025-03-11 05:55:00|210.71|209.38|210.75|209.42|211.01|209.68|210.59|209.26|341
1741672800000|2025-03-11 06:00:00|210.76|209.43|211.3|209.97|211.81|210.48|210.75|209.42|343
1741673100000|2025-03-11 06:05:00|211.31|209.98|212|210.67|212.26|210.93|210.67|209.34|307
1741673400000|2025-03-11 06:10:00|211.99|210.66|212.44|211.11|213.08|211.75|211.56|210.23|304
1741673700000|2025-03-11 06:15:00|212.43|211.1|212.25|210.92|213|211.67|211.81|210.48|501
1741674000000|2025-03-11 06:20:00|212.26|210.93|212.03|210.7|213.01|211.68|212.03|210.7|358
1741674300000|2025-03-11 06:25:00|212.04|210.71|211.99|210.66|212.52|211.19|211.51|210.18|405
1741674600000|2025-03-11 06:30:00|212.02|210.69|211.13|209.8|212.09|210.76|211.04|209.71|331
1741674900000|2025-03-11 06:35:00|211.15|209.82|210.77|209.44|211.52|210.19|210.69|209.36|284
1741675200000|2025-03-11 06:40:00|210.72|209.39|211.02|209.69|211.07|209.74|210.53|209.2|180
1741675500000|2025-03-11 06:45:00|211.01|209.68|209.67|208.34|211.11|209.78|209.55|208.22|245
1741675800000|2025-03-11 06:50:00|209.65|208.32|210.06|208.73|210.28|208.95|209.49|208.16|439
1741676100000|2025-03-11 06:55:00|210.04|208.71|209.06|207.73|210.18|208.85|208.84|207.51|202
1741676400000|2025-03-11 07:00:00|209.04|207.71|209.6|208.27|209.8|208.47|208.82|207.49|467
1741676700000|2025-03-11 07:05:00|209.52|208.19|210|208.67|210.16|208.83|208.98|207.65|427
1741677000000|2025-03-11 07:10:00|209.95|208.62|210.35|209.02|210.37|209.04|209.58|208.25|464
1741677300000|2025-03-11 07:15:00|210.34|209.01|210.4|209.07|210.44|209.11|209.78|208.45|453
1741677600000|2025-03-11 07:20:00|210.41|209.08|211.11|209.78|211.78|210.45|210.41|209.08|397
1741677900000|2025-03-11 07:25:00|211.13|209.8|210.47|209.14|211.13|209.8|210.32|208.99|242
1741678200000|2025-03-11 07:30:00|210.46|209.13|209.93|208.6|210.49|209.16|209.33|208|237
1741678500000|2025-03-11 07:35:00|209.95|208.62|209.92|208.59|210.11|208.78|209.45|208.12|208
1741678800000|2025-03-11 07:40:00|209.9|208.57|209.34|208.01|209.93|208.6|209.11|207.78|273
1741679100000|2025-03-11 07:45:00|209.32|207.99|209.34|208.01|209.83|208.5|209|207.67|242
1741679400000|2025-03-11 07:50:00|209.35|208.02|210.46|209.13|210.49|209.16|209.26|207.93|257
1741679700000|2025-03-11 07:55:00|210.47|209.14|210.2|208.87|210.67|209.34|210.07|208.74|210
1741680000000|2025-03-11 08:00:00|210.19|208.86|210.81|209.48|210.89|209.56|209.7|208.37|312
1741680300000|2025-03-11 08:05:00|210.82|209.49|211.66|210.33|212.65|211.32|210.71|209.38|318
1741680600000|2025-03-11 08:10:00|211.67|210.34|212.73|211.4|212.89|211.56|211.6|210.27|230
1741680900000|2025-03-11 08:15:00|212.74|211.41|212.6|211.27|213.03|211.7|211.9|210.57|370
1741681200000|2025-03-11 08:20:00|212.59|211.26|212.37|211.04|213.8|212.47|212.17|210.84|324
1741681500000|2025-03-11 08:25:00|212.36|211.03|212.81|211.48|213.2|211.87|212.15|210.82|234
1741681800000|2025-03-11 08:30:00|212.8|211.47|212.06|210.73|212.8|211.47|211.67|210.34|322
1741682100000|2025-03-11 08:35:00|212.07|210.74|211.95|210.62|212.33|211|211.66|210.33|184
1741682400000|2025-03-11 08:40:00|211.98|210.65|212.65|211.32|212.75|211.42|211.95|210.62|197
1741682700000|2025-03-11 08:45:00|212.66|211.33|213.35|212.02|214.29|212.96|212.66|211.33|373
1741683000000|2025-03-11 08:50:00|213.34|212.01|212.71|211.38|214.27|212.94|212.71|211.38|303
1741683300000|2025-03-11 08:55:00|212.69|211.36|212.65|211.32|212.84|211.51|212.46|211.13|240
1741683600000|2025-03-11 09:00:00|212.66|211.33|213.82|212.49|214.01|212.68|212.62|211.29|323
1741683900000|2025-03-11 09:05:00|213.83|212.5|213.42|212.09|214.11|212.78|213|211.67|347
1741684200000|2025-03-11 09:10:00|213.44|212.11|214.19|212.86|214.88|213.55|213.4|212.07|413
1741684500000|2025-03-11 09:15:00|214.17|212.84|214.43|213.1|215.44|214.11|214.17|212.84|358
1741684800000|2025-03-11 09:20:00|214.45|213.12|214.85|213.52|215.05|213.72|214.45|213.12|357
1741685100000|2025-03-11 09:25:00|214.86|213.53|215.34|214.01|215.63|214.3|214.86|213.53|396
1741685400000|2025-03-11 09:30:00|215.33|214|214.92|213.59|215.33|214|214.13|212.8|282
1741685700000|2025-03-11 09:35:00|214.93|213.6|214.78|213.45|215.35|214.02|214.63|213.3|255
1741686000000|2025-03-11 09:40:00|214.76|213.43|214.06|212.73|214.78|213.45|214.05|212.72|225
1741686300000|2025-03-11 09:45:00|214.08|212.75|214.52|213.19|214.69|213.36|214.03|212.7|255
1741686600000|2025-03-11 09:50:00|214.51|213.18|214.07|212.74|214.52|213.19|213.73|212.4|138
1741686900000|2025-03-11 09:55:00|214.06|212.73|213.54|212.21|214.27|212.94|213.52|212.19|139
1741687200000|2025-03-11 10:00:00|213.55|212.22|213.6|212.27|214|212.67|213.25|211.92|183
1741687500000|2025-03-11 10:05:00|213.51|212.18|214.7|213.37|214.73|213.4|213.51|212.18|145
1741687800000|2025-03-11 10:10:00|214.71|213.38|214.05|212.72|214.87|213.54|213.91|212.58|251
1741688100000|2025-03-11 10:15:00|214.04|212.71|214.74|213.41|214.81|213.48|213.93|212.6|359
1741688400000|2025-03-11 10:20:00|214.73|213.4|214.16|212.83|214.92|213.59|213.96|212.63|361
1741688700000|2025-03-11 10:25:00|214.19|212.86|214.47|213.14|214.58|213.25|214.07|212.74|416
1741689000000|2025-03-11 10:30:00|214.41|213.08|215.18|213.85|215.25|213.92|214.17|212.84|343
1741689300000|2025-03-11 10:35:00|215.19|213.86|215.4|214.07|215.78|214.45|215.08|213.75|216
1741689600000|2025-03-11 10:40:00|215.41|214.08|215.55|214.22|216.1|214.77|215.36|214.03|243
1741689900000|2025-03-11 10:45:00|215.52|214.19|215.52|214.19|215.97|214.64|215.16|213.83|331
1741690200000|2025-03-11 10:50:00|215.46|214.13|214.78|213.45|215.46|214.13|214.65|213.32|312
1741690500000|2025-03-11 10:55:00|214.76|213.43|215.41|214.08|215.45|214.12|214.75|213.42|215
1741690800000|2025-03-11 11:00:00|215.4|214.07|215.34|214.01|216.14|214.81|214.93|213.6|391
1741691100000|2025-03-11 11:05:00|215.29|213.96|213.78|212.45|215.31|213.98|213.74|212.41|283
1741691400000|2025-03-11 11:10:00|213.79|212.46|213.67|212.34|214.16|212.83|213.4|212.07|351
1741691700000|2025-03-11 11:15:00|213.68|212.35|214.82|213.49|214.87|213.54|213.68|212.35|228
1741692000000|2025-03-11 11:20:00|214.81|213.48|215.12|213.79|215.24|213.91|214.72|213.39|205
1741692300000|2025-03-11 11:25:00|215.01|213.68|215.08|213.75|215.3|213.97|214.73|213.4|251
1741692600000|2025-03-11 11:30:00|215.1|213.77|215.85|214.52|216.44|215.11|215.06|213.73|282
1741692900000|2025-03-11 11:35:00|215.84|214.51|215.43|214.1|216.23|214.9|215.34|214.01|270
1741693200000|2025-03-11 11:40:00|215.44|214.11|216.96|215.63|217.04|215.71|215.43|214.1|326
1741693500000|2025-03-11 11:45:00|216.95|215.62|216.33|215|217.08|215.75|215.98|214.65|304
1741693800000|2025-03-11 11:50:00|216.32|214.99|216.28|214.95|216.66|215.33|216.01|214.68|334
1741694100000|2025-03-11 11:55:00|216.25|214.92|216.38|215.05|216.6|215.27|215.87|214.54|225
1741694400000|2025-03-11 12:00:00|216.36|215.03|216.1|214.77|216.7|215.37|215.89|214.56|374
1741694700000|2025-03-11 12:05:00|216.13|214.8|215.15|213.82|216.2|214.87|214.96|213.63|367
1741695000000|2025-03-11 12:10:00|215.16|213.83|213.33|212|215.47|214.14|212.92|211.59|449
1741695300000|2025-03-11 12:15:00|213.31|211.98|213.37|212.04|214.11|212.78|213.02|211.69|302
1741695600000|2025-03-11 12:20:00|213.39|212.06|214.11|212.78|214.14|212.81|213.39|212.06|302
1741695900000|2025-03-11 12:25:00|214.09|212.76|214.35|213.02|214.82|213.49|213.82|212.49|321
1741696200000|2025-03-11 12:30:00|214.34|213.01|213.8|212.47|214.6|213.27|213.43|212.1|298
1741696500000|2025-03-11 12:35:00|213.79|212.46|212.58|211.25|214.04|212.71|212.56|211.23|410
1741696800000|2025-03-11 12:40:00|212.6|211.27|212.23|210.9|212.76|211.43|211.94|210.61|424
1741697100000|2025-03-11 12:45:00|212.21|210.88|210.75|209.42|212.35|211.02|210.72|209.39|503
1741697400000|2025-03-11 12:50:00|210.76|209.43|211.25|209.92|211.99|210.66|210.76|209.43|494
1741697700000|2025-03-11 12:55:00|211.26|209.93|211.81|210.48|212.03|210.7|211.06|209.73|386
1741698000000|2025-03-11 13:00:00|211.79|210.46|210.91|209.58|212.21|210.88|210.88|209.55|544
1741698300000|2025-03-11 13:05:00|210.92|209.59|209.46|208.13|211.47|210.14|209.14|207.81|514
1741698600000|2025-03-11 13:10:00|209.53|208.2|209.44|208.11|210.15|208.82|209.14|207.81|548
1741698900000|2025-03-11 13:15:00|209.43|208.1|210.13|208.8|210.26|208.93|209.36|208.03|551
1741699200000|2025-03-11 13:20:00|210.16|208.83|210.59|209.26|210.88|209.55|209.99|208.66|525
1741699500000|2025-03-11 13:25:00|210.58|209.25|212.45|211.12|216.07|214.74|209.7|208.37|678
1741699800000|2025-03-11 13:30:00|212.48|211.15|211.46|210.13|214.61|213.28|210.79|209.46|830
1741700100000|2025-03-11 13:35:00|211.43|210.1|213.24|211.91|214.25|212.92|210.86|209.53|871
1741700400000|2025-03-11 13:40:00|213.23|211.9|213.29|211.96|213.99|212.66|212.54|211.21|792
1741700700000|2025-03-11 13:45:00|213.27|211.94|214.35|213.02|214.67|213.34|212.06|210.73|650
1741701000000|2025-03-11 13:50:00|214.36|213.03|212.57|211.24|214.81|213.48|212.45|211.12|643
1741701300000|2025-03-11 13:55:00|212.59|211.26|211.95|210.62|212.81|211.48|211.93|210.6|606
1741701600000|2025-03-11 14:00:00|212.01|210.68|210|208.67|213.5|212.17|209.38|208.05|885
1741701900000|2025-03-11 14:05:00|210.01|208.68|213.05|211.72|213.58|212.25|209.7|208.37|892
1741702200000|2025-03-11 14:10:00|213.07|211.74|211.38|210.05|213.49|212.16|211.22|209.89|688
1741702500000|2025-03-11 14:15:00|211.39|210.06|211.29|209.96|211.97|210.64|210.02|208.69|691
1741702800000|2025-03-11 14:20:00|211.21|209.88|210.52|209.19|212|210.67|210.18|208.85|631
1741703100000|2025-03-11 14:25:00|210.57|209.24|209.11|207.78|211.13|209.8|208.83|207.5|704
1741703400000|2025-03-11 14:30:00|209.08|207.75|208.52|207.19|210.17|208.84|208.33|207|761
1741703700000|2025-03-11 14:35:00|208.58|207.25|206.86|205.53|209.17|207.84|206.68|205.35|789
1741704000000|2025-03-11 14:40:00|206.89|205.56|207.81|206.48|207.89|206.56|206.24|204.91|790
1741704300000|2025-03-11 14:45:00|207.75|206.42|207.2|205.87|208.78|207.45|206.89|205.56|743
1741704600000|2025-03-11 14:50:00|207.19|205.86|210.09|208.76|210.92|209.59|207.11|205.78|803
1741704900000|2025-03-11 14:55:00|210.08|208.75|208.35|207.02|210.18|208.85|208.16|206.83|578
1741705200000|2025-03-11 15:00:00|208.3|206.97|209.11|207.78|209.63|208.3|208|206.67|645
1741705500000|2025-03-11 15:05:00|209.12|207.79|211.83|210.5|212.17|210.84|208.97|207.64|693
1741705800000|2025-03-11 15:10:00|211.95|210.62|211.76|210.43|212.98|211.65|210.87|209.54|688
1741706100000|2025-03-11 15:15:00|211.75|210.42|212.38|211.05|212.95|211.62|211.67|210.34|695
1741706400000|2025-03-11 15:20:00|212.37|211.04|211.77|210.44|213.27|211.94|211.49|210.16|607
1741706700000|2025-03-11 15:25:00|211.75|210.42|211.76|210.43|212.7|211.37|211.54|210.21|549
1741707000000|2025-03-11 15:30:00|211.75|210.42|212.55|211.22|213.13|211.8|211.49|210.16|648
1741707300000|2025-03-11 15:35:00|212.51|211.18|213.12|211.79|213.31|211.98|212.41|211.08|577
1741707600000|2025-03-11 15:40:00|213.07|211.74|213.58|212.25|214.03|212.7|213.01|211.68|601
1741707900000|2025-03-11 15:45:00|213.57|212.24|214.26|212.93|214.48|213.15|212.93|211.6|627
1741708200000|2025-03-11 15:50:00|214.24|212.91|214.57|213.24|214.78|213.45|213.67|212.34|593
1741708500000|2025-03-11 15:55:00|214.55|213.22|214.22|212.89|215|213.67|213.8|212.47|555
1741708800000|2025-03-11 16:00:00|214.24|212.91|213.86|212.53|214.37|213.04|213.28|211.95|564
1741709100000|2025-03-11 16:05:00|213.83|212.5|212.67|211.34|213.83|212.5|212.45|211.12|597
1741709400000|2025-03-11 16:10:00|212.55|211.22|211.58|210.25|212.68|211.35|211.47|210.14|502
1741709700000|2025-03-11 16:15:00|211.55|210.22|212.47|211.14|212.6|211.27|211.43|210.1|635
1741710000000|2025-03-11 16:20:00|212.41|211.08|213.41|212.08|213.68|212.35|212.38|211.05|676
1741710300000|2025-03-11 16:25:00|213.42|212.09|214.47|213.14|214.66|213.33|213.42|212.09|686
1741710600000|2025-03-11 16:30:00|214.52|213.19|214.54|213.21|215.21|213.88|214.17|212.84|640
1741710900000|2025-03-11 16:35:00|214.53|213.2|213.82|212.49|214.85|213.52|213.81|212.48|547
1741711200000|2025-03-11 16:40:00|213.83|212.5|213.96|212.63|214.48|213.15|213.37|212.04|568
1741711500000|2025-03-11 16:45:00|213.95|212.62|213.85|212.52|214.26|212.93|213.54|212.21|556
1741711800000|2025-03-11 16:50:00|213.81|212.48|213.28|211.95|214.7|213.37|213.21|211.88|564
1741712100000|2025-03-11 16:55:00|213.25|211.92|213.13|211.8|213.64|212.31|212.84|211.51|567
1741712400000|2025-03-11 17:00:00|213.11|211.78|212.96|211.63|213.13|211.8|212.33|211|596
1741712700000|2025-03-11 17:05:00|212.93|211.6|212.91|211.58|213.35|212.02|212.73|211.4|559
1741713000000|2025-03-11 17:10:00|212.94|211.61|212.72|211.39|213.37|212.04|212.65|211.32|526
1741713300000|2025-03-11 17:15:00|212.71|211.38|212.69|211.36|213.13|211.8|212.41|211.08|613
1741713600000|2025-03-11 17:20:00|212.68|211.35|211.67|210.34|212.84|211.51|211.45|210.12|496
1741713900000|2025-03-11 17:25:00|211.66|210.33|210.17|208.84|211.86|210.53|209.99|208.66|568
1741714200000|2025-03-11 17:30:00|210.08|208.75|209.47|208.14|210.86|209.53|209.46|208.13|650
1741714500000|2025-03-11 17:35:00|209.46|208.13|209.84|208.51|209.91|208.58|208.74|207.41|571
1741714800000|2025-03-11 17:40:00|209.91|208.58|210.9|209.57|211.07|209.74|209.79|208.46|494
1741715100000|2025-03-11 17:45:00|210.87|209.54|211.48|210.15|211.82|210.49|210.83|209.5|511
1741715400000|2025-03-11 17:50:00|211.46|210.13|210.87|209.54|211.84|210.51|210.68|209.35|432
1741715700000|2025-03-11 17:55:00|210.83|209.5|210.7|209.37|211.02|209.69|210.07|208.74|401
1741716000000|2025-03-11 18:00:00|210.67|209.34|212.93|211.6|213.39|212.06|210.58|209.25|574
1741716300000|2025-03-11 18:05:00|212.98|211.65|213.63|212.3|213.7|212.37|212.48|211.15|569
1741716600000|2025-03-11 18:10:00|213.65|212.32|216.48|215.15|216.65|215.32|213.62|212.29|662
1741716900000|2025-03-11 18:15:00|216.46|215.13|215.64|214.31|216.49|215.16|214.78|213.45|623
1741717200000|2025-03-11 18:20:00|215.61|214.28|217.56|216.23|218.38|217.05|215.29|213.96|714
1741717500000|2025-03-11 18:25:00|217.59|216.26|217.59|216.26|218.46|217.13|217.33|216|613
1741717800000|2025-03-11 18:30:00|217.61|216.28|216.77|215.44|217.61|216.28|216.53|215.2|561
1741718100000|2025-03-11 18:35:00|216.75|215.42|216.72|215.39|217.06|215.73|216.3|214.97|476
1741718400000|2025-03-11 18:40:00|216.73|215.4|218.01|216.68|218.2|216.87|216.59|215.26|492
1741718700000|2025-03-11 18:45:00|218.03|216.7|218.77|217.44|218.99|217.66|217.46|216.13|555
1741719000000|2025-03-11 18:50:00|218.79|217.46|219.97|218.64|220.6|219.27|218.42|217.09|464
1741719300000|2025-03-11 18:55:00|219.96|218.63|218.81|217.48|219.96|218.63|218.62|217.29|378
1741719600000|2025-03-11 19:00:00|218.8|217.47|218.93|217.6|219.38|218.05|218.21|216.88|431
1741719900000|2025-03-11 19:05:00|218.94|217.61|219.41|218.08|220.35|219.02|218.74|217.41|363
1741720200000|2025-03-11 19:10:00|219.39|218.06|219.56|218.23|219.84|218.51|218.95|217.62|364
1741720500000|2025-03-11 19:15:00|219.57|218.24|218.99|217.66|219.57|218.24|218.23|216.9|306
1741720800000|2025-03-11 19:20:00|219|217.67|218.75|217.42|219.96|218.63|218.73|217.4|340
1741721100000|2025-03-11 19:25:00|218.73|217.4|220.23|218.9|220.29|218.96|218.56|217.23|341
1741721400000|2025-03-11 19:30:00|220.24|218.91|220.3|218.97|220.78|219.45|219.99|218.66|370
1741721700000|2025-03-11 19:35:00|220.29|218.96|220.15|218.82|220.35|219.02|219.59|218.26|309
1741722000000|2025-03-11 19:40:00|220.18|218.85|220.17|218.84|220.41|219.08|219.82|218.49|215
1741722300000|2025-03-11 19:45:00|220.18|218.85|221.07|219.74|221.09|219.76|219.96|218.63|249
1741722600000|2025-03-11 19:50:00|221.01|219.68|220.79|219.46|221.34|220.01|220.45|219.12|338
1741722900000|2025-03-11 19:55:00|220.78|219.45|221.66|220.33|222.03|220.7|220.68|219.35|299
1741723200000|2025-03-11 20:00:00|221.63|220.3|219.93|218.6|221.73|220.4|219.68|218.35|530
1741723500000|2025-03-11 20:05:00|219.89|218.56|220.09|218.76|220.77|219.44|219.8|218.47|483
1741723800000|2025-03-11 20:10:00|220.06|218.73|220.03|218.7|220.72|219.39|219.96|218.63|397
1741724100000|2025-03-11 20:15:00|220.06|218.73|219.67|218.34|220.1|218.77|219.58|218.25|441
1741724400000|2025-03-11 20:20:00|219.66|218.33|218.98|217.65|219.78|218.45|218.73|217.4|380
1741724700000|2025-03-11 20:25:00|218.97|217.64|218.48|217.15|219.18|217.85|218.34|217.01|381
1741725000000|2025-03-11 20:30:00|218.49|217.16|219.34|218.01|219.48|218.15|218.47|217.14|388
1741725300000|2025-03-11 20:35:00|219.36|218.03|219.25|217.92|220.12|218.79|219.24|217.91|439
1741725600000|2025-03-11 20:40:00|219.28|217.95|220.41|219.08|220.42|219.09|219.15|217.82|447
1741725900000|2025-03-11 20:45:00|220.42|219.09|220.47|219.14|220.74|219.41|220.06|218.73|409
1741726200000|2025-03-11 20:50:00|220.46|219.13|220.18|218.85|221.2|219.87|220.05|218.72|349
1741726500000|2025-03-11 20:55:00|220.17|218.84|220.04|218.71|220.46|219.13|219.94|218.61|374
1741726800000|2025-03-11 21:00:00|220.03|218.7|220.78|219.45|221.02|219.69|219.96|218.63|481
1741727100000|2025-03-11 21:05:00|220.82|219.49|220.97|219.64|221.38|220.05|220.66|219.33|591
1741727400000|2025-03-11 21:10:00|220.96|219.63|221.32|219.99|221.64|220.31|220.96|219.63|614
1741727700000|2025-03-11 21:15:00|221.33|220|221.21|219.88|221.36|220.03|220.82|219.49|571
1741728000000|2025-03-11 21:20:00|221.23|219.9|221.29|219.96|221.72|220.39|221.22|219.89|403
1741728300000|2025-03-11 21:25:00|221.22|219.89|221.39|220.06|221.5|220.17|220.97|219.64|341
1741728600000|2025-03-11 21:30:00|221.49|220.16|220|218.67|221.59|220.26|219.8|218.47|422
1741728900000|2025-03-11 21:35:00|219.98|218.65|219.1|217.77|220.05|218.72|218.94|217.61|347
1741729200000|2025-03-11 21:40:00|219.11|217.78|219.55|218.22|219.84|218.51|219.09|217.76|392
1741729500000|2025-03-11 21:45:00|219.56|218.23|219.79|218.46|220.14|218.81|219.56|218.23|314
1741729800000|2025-03-11 21:50:00|219.81|218.48|220.64|219.31|220.73|219.4|219.65|218.32|383
1741730100000|2025-03-11 21:55:00|220.63|219.3|220.18|218.85|220.72|219.39|219.67|218.34|412
1741730400000|2025-03-11 22:00:00|220.14|218.81|220.41|219.08|220.81|219.48|220.02|218.69|535
1741730700000|2025-03-11 22:05:00|220.4|219.07|220.55|219.22|220.7|219.37|220.38|219.05|475
1741731000000|2025-03-11 22:10:00|220.54|219.21|220.89|219.56|220.96|219.63|220.48|219.15|570
1741731300000|2025-03-11 22:15:00|220.87|219.54|220.25|218.92|221.12|219.79|220.17|218.84|450
1741731600000|2025-03-11 22:20:00|220.3|218.97|220.19|218.86|220.54|219.21|220.18|218.85|340
1741731900000|2025-03-11 22:25:00|220.18|218.85|220.33|219|220.46|219.13|219.7|218.37|268
1741732200000|2025-03-11 22:30:00|220.32|218.99|219.78|218.45|220.32|218.99|219.69|218.36|391
1741732500000|2025-03-11 22:35:00|219.8|218.47|219.53|218.2|219.89|218.56|219.38|218.05|372
1741732800000|2025-03-11 22:40:00|219.54|218.21|220.05|218.72|220.31|218.98|219.54|218.21|309
1741733100000|2025-03-11 22:45:00|220.07|218.74|219.64|218.31|220.3|218.97|219.6|218.27|329
1741733400000|2025-03-11 22:50:00|219.65|218.32|220.46|219.13|220.46|219.13|219.65|218.32|250
1741733700000|2025-03-11 22:55:00|220.47|219.14|220.15|218.82|220.51|219.18|220.11|218.78|305
1741734000000|2025-03-11 23:00:00|220.11|218.78|218.86|217.53|220.29|218.96|218.59|217.26|377
1741734300000|2025-03-11 23:05:00|218.85|217.52|219.15|217.82|219.23|217.9|218.62|217.29|401
1741734600000|2025-03-11 23:10:00|219.16|217.83|218.81|217.48|219.36|218.03|218.8|217.47|342
1741734900000|2025-03-11 23:15:00|218.79|217.46|217.8|216.47|218.81|217.48|217.67|216.34|440
1741735200000|2025-03-11 23:20:00|217.79|216.46|217.78|216.45|218.37|217.04|217.43|216.1|457
1741735500000|2025-03-11 23:25:00|217.77|216.44|217.84|216.51|218.05|216.72|217.34|216.01|455
1741735800000|2025-03-11 23:30:00|217.83|216.5|217.37|216.04|218.04|216.71|217.07|215.74|442
1741736100000|2025-03-11 23:35:00|217.36|216.03|218|216.67|218.03|216.7|217.09|215.76|429
1741736400000|2025-03-11 23:40:00|218.04|216.71|217.71|216.38|218.08|216.75|217.26|215.93|431
1741736700000|2025-03-11 23:45:00|217.76|216.43|217.31|215.98|217.9|216.57|217.25|215.92|490
1741737000000|2025-03-11 23:50:00|217.3|215.97|217.56|216.23|217.77|216.44|217.3|215.97|442
1741737300000|2025-03-11 23:55:00|217.51|216.18|217.67|216.34|217.77|216.44|217.07|215.74|380
1741737600000|2025-03-12 00:00:00|217.68|216.35|217.15|215.82|218.53|217.2|216.71|215.38|497
1741737900000|2025-03-12 00:05:00|217.17|215.84|217.88|216.55|218.76|217.43|216.84|215.51|479
1741738200000|2025-03-12 00:10:00|217.89|216.56|218.88|217.55|218.93|217.6|217.83|216.5|515
1741738500000|2025-03-12 00:15:00|218.87|217.54|219.35|218.02|219.59|218.26|218.55|217.22|552
1741738800000|2025-03-12 00:20:00|219.36|218.03|219.52|218.19|219.56|218.23|218.61|217.28|499
1741739100000|2025-03-12 00:25:00|219.51|218.18|219.29|217.96|220.4|219.07|219.16|217.83|461
1741739400000|2025-03-12 00:30:00|219.28|217.95|220.17|218.84|220.43|219.1|218.85|217.52|483
1741739700000|2025-03-12 00:35:00|220.16|218.83|220.05|218.72|220.5|219.17|219.7|218.37|476
1741740000000|2025-03-12 00:40:00|219.98|218.65|219.14|217.81|219.98|218.65|218.91|217.58|480
1741740300000|2025-03-12 00:45:00|219.08|217.75|218.45|217.12|219.34|218.01|218.23|216.9|456
1741740600000|2025-03-12 00:50:00|218.44|217.11|218.82|217.49|219.16|217.83|218.12|216.79|350
1741740900000|2025-03-12 00:55:00|218.86|217.53|218.78|217.45|219|217.67|218.23|216.9|277
1741741200000|2025-03-12 01:00:00|218.77|217.44|219.23|217.9|219.4|218.07|218.47|217.14|414
1741741500000|2025-03-12 01:05:00|219.25|217.92|219.88|218.55|219.94|218.61|219.1|217.77|390
1741741800000|2025-03-12 01:10:00|219.89|218.56|220.41|219.08|221.18|219.85|219.84|218.51|505
1741742100000|2025-03-12 01:15:00|220.39|219.06|220.86|219.53|221.31|219.98|219.99|218.66|516
1741742400000|2025-03-12 01:20:00|220.82|219.49|221.7|220.37|221.82|220.49|220.51|219.18|504
1741742700000|2025-03-12 01:25:00|221.69|220.36|221.38|220.05|221.92|220.59|221.31|219.98|403
1741743000000|2025-03-12 01:30:00|221.37|220.04|221.72|220.39|222.55|221.22|221.07|219.74|572
1741743300000|2025-03-12 01:35:00|221.73|220.4|221.7|220.37|222|220.67|221.24|219.91|544
1741743600000|2025-03-12 01:40:00|221.68|220.35|221.91|220.58|222.78|221.45|221.21|219.88|573
1741743900000|2025-03-12 01:45:00|221.9|220.57|223.04|221.71|223.5|222.17|221.82|220.49|464
1741744200000|2025-03-12 01:50:00|223.03|221.7|225.15|223.82|225.15|223.82|222.78|221.45|528
1741744500000|2025-03-12 01:55:00|225.13|223.8|223.65|222.32|225.31|223.98|223.6|222.27|465
1741744800000|2025-03-12 02:00:00|223.67|222.34|223.67|222.34|224.42|223.09|223.6|222.27|489
1741745100000|2025-03-12 02:05:00|223.64|222.31|223.01|221.68|223.64|222.31|222.13|220.8|493
1741745400000|2025-03-12 02:10:00|223.04|221.71|224.94|223.61|225.16|223.83|222.82|221.49|514
1741745700000|2025-03-12 02:15:00|224.96|223.63|223.46|222.13|225.12|223.79|223.11|221.78|503
1741746000000|2025-03-12 02:20:00|223.45|222.12|222.7|221.37|223.45|222.12|222.46|221.13|331
1741746300000|2025-03-12 02:25:00|222.72|221.39|222.37|221.04|222.99|221.66|222.35|221.02|319
1741746600000|2025-03-12 02:30:00|222.38|221.05|221.42|220.09|222.53|221.2|221.25|219.92|346
1741746900000|2025-03-12 02:35:00|221.36|220.03|220.94|219.61|221.42|220.09|220.34|219.01|382
1741747200000|2025-03-12 02:40:00|220.93|219.6|220.76|219.43|220.95|219.62|220.17|218.84|445
1741747500000|2025-03-12 02:45:00|220.75|219.42|220.64|219.31|220.79|219.46|219.67|218.34|427
1741747800000|2025-03-12 02:50:00|220.63|219.3|220.49|219.16|221.04|219.71|220.27|218.94|383
1741748100000|2025-03-12 02:55:00|220.53|219.2|220.24|218.91|220.7|219.37|220.15|218.82|243
1741748400000|2025-03-12 03:00:00|220.23|218.9|220.13|218.8|220.42|219.09|219.72|218.39|278
1741748700000|2025-03-12 03:05:00|220.12|218.79|220.94|219.61|221.25|219.92|220.06|218.73|322
1741749000000|2025-03-12 03:10:00|220.92|219.59|221.23|219.9|221.51|220.18|220.47|219.14|328
1741749300000|2025-03-12 03:15:00|221.24|219.91|220.66|219.33|221.24|219.91|220.29|218.96|354
1741749600000|2025-03-12 03:20:00|220.65|219.32|220.06|218.73|220.84|219.51|220.05|218.72|309
1741749900000|2025-03-12 03:25:00|220.05|218.72|220.46|219.13|220.75|219.42|219.84|218.51|324
1741750200000|2025-03-12 03:30:00|220.47|219.14|219.61|218.28|220.88|219.55|219.5|218.17|381
1741750500000|2025-03-12 03:35:00|219.62|218.29|219.26|217.93|220.07|218.74|219.22|217.89|380
1741750800000|2025-03-12 03:40:00|219.24|217.91|218.87|217.54|219.66|218.33|218.82|217.49|352
1741751100000|2025-03-12 03:45:00|218.95|217.62|218.14|216.81|218.95|217.62|217.78|216.45|367
1741751400000|2025-03-12 03:50:00|218.13|216.8|217.53|216.2|218.27|216.94|217.5|216.17|245
1741751700000|2025-03-12 03:55:00|217.55|216.22|217.47|216.14|217.93|216.6|217.32|215.99|228
1741752000000|2025-03-12 04:00:00|217.48|216.15|216.66|215.33|217.48|216.15|216.64|215.31|455
1741752300000|2025-03-12 04:05:00|216.59|215.26|216.59|215.26|217.34|216.01|216.3|214.97|480
1741752600000|2025-03-12 04:10:00|216.6|215.27|217.22|215.89|217.53|216.2|216.46|215.13|457
1741752900000|2025-03-12 04:15:00|217.18|215.85|216.91|215.58|217.56|216.23|216.47|215.14|490
1741753200000|2025-03-12 04:20:00|216.94|215.61|215.97|214.64|217.39|216.06|215.97|214.64|419
1741753500000|2025-03-12 04:25:00|215.96|214.63|215.87|214.54|216.44|215.11|215.66|214.33|384
1741753800000|2025-03-12 04:30:00|215.83|214.5|216.36|215.03|216.62|215.29|215.74|214.41|428
1741754100000|2025-03-12 04:35:00|216.35|215.02|215.37|214.04|216.35|215.02|215.08|213.75|472
1741754400000|2025-03-12 04:40:00|215.41|214.08|215.52|214.19|215.93|214.6|215.27|213.94|443
1741754700000|2025-03-12 04:45:00|215.51|214.18|215.27|213.94|216.26|214.93|215.23|213.9|444
1741755000000|2025-03-12 04:50:00|215.21|213.88|216.26|214.93|216.29|214.96|214.99|213.66|364
1741755300000|2025-03-12 04:55:00|216.27|214.94|216.53|215.2|216.79|215.46|216.27|214.94|291
1741755600000|2025-03-12 05:00:00|216.55|215.22|217.27|215.94|217.33|216|216.43|215.1|416
1741755900000|2025-03-12 05:05:00|217.29|215.96|216.65|215.32|217.31|215.98|216.29|214.96|347
1741756200000|2025-03-12 05:10:00|216.66|215.33|217.53|216.2|217.56|216.23|216.5|215.17|469
1741756500000|2025-03-12 05:15:00|217.5|216.17|217.72|216.39|217.84|216.51|216.87|215.54|387
1741756800000|2025-03-12 05:20:00|217.71|216.38|217.27|215.94|218.15|216.82|216.91|215.58|339
1741757100000|2025-03-12 05:25:00|217.28|215.95|216.8|215.47|217.64|216.31|216.8|215.47|288
1741757400000|2025-03-12 05:30:00|216.82|215.49|218.12|216.79|218.16|216.83|216.68|215.35|405
1741757700000|2025-03-12 05:35:00|218.1|216.77|218.3|216.97|218.47|217.14|217.73|216.4|422
1741758000000|2025-03-12 05:40:00|218.29|216.96|217.95|216.62|218.37|217.04|217.56|216.23|350
1741758300000|2025-03-12 05:45:00|217.92|216.59|218.55|217.22|218.55|217.22|217.5|216.17|341
1741758600000|2025-03-12 05:50:00|218.51|217.18|218.69|217.36|218.84|217.51|218.45|217.12|344
1741758900000|2025-03-12 05:55:00|218.83|217.5|218.95|217.62|219.4|218.07|218.78|217.45|473
1741759200000|2025-03-12 06:00:00|218.91|217.58|218.03|216.7|219.28|217.95|218|216.67|280
1741759500000|2025-03-12 06:05:00|218.02|216.69|217.71|216.38|218.02|216.69|217.25|215.92|364
1741759800000|2025-03-12 06:10:00|217.69|216.36|217.32|215.99|217.74|216.41|216.98|215.65|293
1741760100000|2025-03-12 06:15:00|217.3|215.97|217.84|216.51|217.96|216.63|216.94|215.61|445
1741760400000|2025-03-12 06:20:00|217.85|216.52|217.87|216.54|218.38|217.05|217.73|216.4|443
1741760700000|2025-03-12 06:25:00|217.86|216.53|218|216.67|218.36|217.03|217.81|216.48|320
1741761000000|2025-03-12 06:30:00|218.02|216.69|217.15|215.82|218.51|217.18|217.06|215.73|342
1741761300000|2025-03-12 06:35:00|217.19|215.86|216.48|215.15|217.55|216.22|216.23|214.9|338
1741761600000|2025-03-12 06:40:00|216.47|215.14|216.05|214.72|216.92|215.59|215.96|214.63|278
1741761900000|2025-03-12 06:45:00|216.06|214.73|215.53|214.2|216.2|214.87|215.23|213.9|399
1741762200000|2025-03-12 06:50:00|215.51|214.18|215.92|214.59|216.21|214.88|215.33|214|326
1741762500000|2025-03-12 06:55:00|215.9|214.57|216.67|215.34|216.78|215.45|215.86|214.53|446
1741762800000|2025-03-12 07:00:00|216.64|215.31|217.48|216.15|218.14|216.81|216.55|215.22|473
1741763100000|2025-03-12 07:05:00|217.49|216.16|217.73|216.4|218.53|217.2|217.48|216.15|513
1741763400000|2025-03-12 07:10:00|217.74|216.41|217.31|215.98|217.84|216.51|216.88|215.55|390
1741763700000|2025-03-12 07:15:00|217.3|215.97|217.04|215.71|217.52|216.19|216.53|215.2|375
1741764000000|2025-03-12 07:20:00|217.09|215.76|216.99|215.66|217.81|216.48|216.99|215.66|388
1741764300000|2025-03-12 07:25:00|216.96|215.63|217.73|216.4|218.22|216.89|216.55|215.22|438
1741764600000|2025-03-12 07:30:00|217.7|216.37|218.42|217.09|218.77|217.44|217.57|216.24|501
1741764900000|2025-03-12 07:35:00|218.44|217.11|217.96|216.63|218.44|217.11|217.71|216.38|470
1741765200000|2025-03-12 07:40:00|217.95|216.62|217.88|216.55|217.96|216.63|217.32|215.99|383
1741765500000|2025-03-12 07:45:00|217.9|216.57|218.98|217.65|219.14|217.81|217.55|216.22|431
1741765800000|2025-03-12 07:50:00|218.96|217.63|219.86|218.53|219.88|218.55|218.46|217.13|460
1741766100000|2025-03-12 07:55:00|219.83|218.5|219.52|218.19|220.07|218.74|219.36|218.03|399
1741766400000|2025-03-12 08:00:00|219.53|218.2|220.42|219.09|220.48|219.15|219.26|217.93|232
1741766700000|2025-03-12 08:05:00|220.36|219.03|221.04|219.71|221.41|220.08|220|218.67|237
1741767000000|2025-03-12 08:10:00|221.02|219.69|222.32|220.99|222.49|221.16|220.99|219.66|392
1741767300000|2025-03-12 08:15:00|222.37|221.04|220.63|219.3|222.47|221.14|219.78|218.45|658
1741767600000|2025-03-12 08:20:00|220.66|219.33|220.44|219.11|221.36|220.03|219.43|218.1|608
1741767900000|2025-03-12 08:25:00|220.47|219.14|221.73|220.4|221.8|220.47|220.43|219.1|495
1741768200000|2025-03-12 08:30:00|221.71|220.38|220.83|219.5|222.03|220.7|220.74|219.41|438
1741768500000|2025-03-12 08:35:00|220.86|219.53|222.83|221.5|223.3|221.97|220.81|219.48|517
1741768800000|2025-03-12 08:40:00|222.74|221.41|222.72|221.39|223.04|221.71|222.53|221.2|370
1741769100000|2025-03-12 08:45:00|222.77|221.44|223.64|222.31|223.9|222.57|222.39|221.06|529
1741769400000|2025-03-12 08:50:00|223.65|222.32|223.06|221.73|224.32|222.99|223.06|221.73|507
1741769700000|2025-03-12 08:55:00|223.02|221.69|223|221.67|223.3|221.97|222.71|221.38|357
1741770000000|2025-03-12 09:00:00|223.01|221.68|223.47|222.14|223.79|222.46|222.53|221.2|511
1741770300000|2025-03-12 09:05:00|223.46|222.13|222.02|220.69|223.7|222.37|221.54|220.21|662
1741770600000|2025-03-12 09:10:00|222|220.67|221.9|220.57|222.14|220.81|221.37|220.04|473
1741770900000|2025-03-12 09:15:00|221.91|220.58|220.23|218.9|222.08|220.75|220.16|218.83|334
1741771200000|2025-03-12 09:20:00|220.22|218.89|220.06|218.73|220.88|219.55|220.04|218.71|367
1741771500000|2025-03-12 09:25:00|220.04|218.71|219.78|218.45|220.45|219.12|219.77|218.44|388
1741771800000|2025-03-12 09:30:00|219.77|218.44|220.77|219.44|220.78|219.45|219.75|218.42|353
1741772100000|2025-03-12 09:35:00|220.74|219.41|220.78|219.45|220.91|219.58|220.45|219.12|263
1741772400000|2025-03-12 09:40:00|220.76|219.43|221.07|219.74|221.13|219.8|220.55|219.22|267
1741772700000|2025-03-12 09:45:00|221.06|219.73|221.26|219.93|221.38|220.05|220.68|219.35|316
1741773000000|2025-03-12 09:50:00|221.25|219.92|220.97|219.64|221.32|219.99|220.44|219.11|236
1741773300000|2025-03-12 09:55:00|221.02|219.69|221.1|219.77|221.46|220.13|221.02|219.69|261
1741773600000|2025-03-12 10:00:00|221.09|219.76|220.64|219.31|221.5|220.17|220.63|219.3|373
1741773900000|2025-03-12 10:05:00|220.67|219.34|219.76|218.43|220.67|219.34|219.66|218.33|317
1741774200000|2025-03-12 10:10:00|219.75|218.42|220.13|218.8|220.21|218.88|219.75|218.42|256
1741774500000|2025-03-12 10:15:00|220.14|218.81|220.13|218.8|220.3|218.97|219.63|218.3|238
1741774800000|2025-03-12 10:20:00|220.12|218.79|220.41|219.08|220.62|219.29|219.82|218.49|318
1741775100000|2025-03-12 10:25:00|220.42|219.09|220.24|218.91|220.93|219.6|219.95|218.62|375
1741775400000|2025-03-12 10:30:00|220.25|218.92|219.24|217.91|220.49|219.16|219.12|217.79|320
1741775700000|2025-03-12 10:35:00|219.23|217.9|219.52|218.19|219.57|218.24|219.11|217.78|234
1741776000000|2025-03-12 10:40:00|219.54|218.21|218.68|217.35|219.55|218.22|218.3|216.97|255
1741776300000|2025-03-12 10:45:00|218.7|217.37|218.83|217.5|219.35|218.02|218.7|217.37|287
1741776600000|2025-03-12 10:50:00|218.82|217.49|218.03|216.7|218.82|217.49|217.55|216.22|323
1741776900000|2025-03-12 10:55:00|218.05|216.72|218.56|217.23|218.61|217.28|218.02|216.69|203
1741777200000|2025-03-12 11:00:00|218.55|217.22|219.68|218.35|219.76|218.43|218.54|217.21|266
1741777500000|2025-03-12 11:05:00|219.66|218.33|219.42|218.09|219.66|218.33|219.17|217.84|134
1741777800000|2025-03-12 11:10:00|219.43|218.1|219.71|218.38|219.74|218.41|219.34|218.01|155
1741778100000|2025-03-12 11:15:00|219.7|218.37|219.95|218.62|220.01|218.68|219.24|217.91|212
1741778400000|2025-03-12 11:20:00|219.92|218.59|220|218.67|220.15|218.82|219.65|218.32|262
1741778700000|2025-03-12 11:25:00|219.99|218.66|219.94|218.61|220.24|218.91|219.71|218.38|293
1741779000000|2025-03-12 11:30:00|219.93|218.6|220.59|219.26|220.65|219.32|219.6|218.27|323
1741779300000|2025-03-12 11:35:00|220.6|219.27|220.48|219.15|220.8|219.47|220.22|218.89|399
1741779600000|2025-03-12 11:40:00|220.49|219.16|220.71|219.38|220.9|219.57|220.42|219.09|332
1741779900000|2025-03-12 11:45:00|220.72|219.39|220.66|219.33|220.76|219.43|220.27|218.94|294
1741780200000|2025-03-12 11:50:00|220.67|219.34|221.13|219.8|221.26|219.93|220.66|219.33|214
1741780500000|2025-03-12 11:55:00|221.15|219.82|222.08|220.75|222.22|220.89|221.13|219.8|330
1741780800000|2025-03-12 12:00:00|222.07|220.74|221.92|220.59|222.19|220.86|221.59|220.26|411
1741781100000|2025-03-12 12:05:00|221.91|220.58|221.23|219.9|222.68|221.35|221.23|219.9|446
1741781400000|2025-03-12 12:10:00|221.24|219.91|220.98|219.65|221.25|219.92|220.4|219.07|349
1741781700000|2025-03-12 12:15:00|221|219.67|221.3|219.97|221.63|220.3|220.97|219.64|386
1741782000000|2025-03-12 12:20:00|221.28|219.95|221.37|220.04|221.88|220.55|221.28|219.95|478
1741782300000|2025-03-12 12:25:00|221.36|220.03|224.1|222.77|224.29|222.96|220.65|219.32|544
1741782600000|2025-03-12 12:30:00|224.18|222.85|225.59|224.26|228.32|226.99|224.18|222.85|1076
1741782900000|2025-03-12 12:35:00|225.69|224.36|224.27|222.94|226.95|225.62|224.25|222.92|825
1741783200000|2025-03-12 12:40:00|224.23|222.9|224.56|223.23|225.5|224.17|224.16|222.83|730
1741783500000|2025-03-12 12:45:00|224.54|223.21|223.24|221.91|224.73|223.4|222.91|221.58|524
1741783800000|2025-03-12 12:50:00|223.3|221.97|224.48|223.15|224.64|223.31|223.29|221.96|509
1741784100000|2025-03-12 12:55:00|224.49|223.16|225.85|224.52|226|224.67|224.49|223.16|490
1741784400000|2025-03-12 13:00:00|225.83|224.5|225.53|224.2|226.69|225.36|225.39|224.06|595
1741784700000|2025-03-12 13:05:00|225.52|224.19|224.4|223.07|225.54|224.21|223.99|222.66|555
1741785000000|2025-03-12 13:10:00|224.38|223.05|224.66|223.33|224.73|223.4|223.59|222.26|524
1741785300000|2025-03-12 13:15:00|224.67|223.34|223.53|222.2|224.82|223.49|223.25|221.92|429
1741785600000|2025-03-12 13:20:00|223.54|222.21|222.38|221.05|224.09|222.76|222.38|221.05|457
1741785900000|2025-03-12 13:25:00|222.4|221.07|222.75|221.42|223.18|221.85|222.12|220.79|480
1741786200000|2025-03-12 13:30:00|222.78|221.45|223.41|222.08|223.92|222.59|222.37|221.04|646
1741786500000|2025-03-12 13:35:00|223.39|222.06|222.76|221.43|224.14|222.81|221.68|220.35|663
1741786800000|2025-03-12 13:40:00|222.83|221.5|222.21|220.88|223.36|222.03|222.02|220.69|629
1741787100000|2025-03-12 13:45:00|222.22|220.89|220.82|219.49|223.05|221.72|220.38|219.05|597
1741787400000|2025-03-12 13:50:00|220.81|219.48|219.77|218.44|221.72|220.39|219.76|218.43|615
1741787700000|2025-03-12 13:55:00|219.78|218.45|219.62|218.29|219.9|218.57|218.44|217.11|684
1741788000000|2025-03-12 14:00:00|219.61|218.28|219.67|218.34|220.05|218.72|218.2|216.87|619
1741788300000|2025-03-12 14:05:00|219.69|218.36|219.98|218.65|220.4|219.07|219.61|218.28|509
1741788600000|2025-03-12 14:10:00|220.02|218.69|219.07|217.74|220.44|219.11|219.01|217.68|426
1741788900000|2025-03-12 14:15:00|219.08|217.75|219.33|218|219.44|218.11|218.17|216.84|588
1741789200000|2025-03-12 14:20:00|219.32|217.99|218.73|217.4|219.79|218.46|218.5|217.17|557
1741789500000|2025-03-12 14:25:00|218.72|217.39|218.72|217.39|219.3|217.97|218.51|217.18|584
1741789800000|2025-03-12 14:30:00|218.75|217.42|216.9|215.57|219.73|218.4|215.97|214.64|719
1741790100000|2025-03-12 14:35:00|216.89|215.56|217.07|215.74|217.74|216.41|216.43|215.1|698
1741790400000|2025-03-12 14:40:00|217.08|215.75|217.66|216.33|217.83|216.5|216.73|215.4|602
1741790700000|2025-03-12 14:45:00|217.67|216.34|217.41|216.08|217.75|216.42|216.62|215.29|618
1741791000000|2025-03-12 14:50:00|217.42|216.09|218.12|216.79|218.21|216.88|217.05|215.72|521
1741791300000|2025-03-12 14:55:00|218.11|216.78|217.42|216.09|218.11|216.78|217.29|215.96|534
1741791600000|2025-03-12 15:00:00|217.41|216.08|215.7|214.37|217.94|216.61|215.65|214.32|554
1741791900000|2025-03-12 15:05:00|215.67|214.34|215.36|214.03|215.71|214.38|214.05|212.72|602
1741792200000|2025-03-12 15:10:00|215.39|214.06|214.94|213.61|215.58|214.25|214.56|213.23|526
1741792500000|2025-03-12 15:15:00|214.91|213.58|215.77|214.44|216.18|214.85|214.49|213.16|532
1741792800000|2025-03-12 15:20:00|215.78|214.45|216.11|214.78|216.45|215.12|215.64|214.31|451
1741793100000|2025-03-12 15:25:00|216.15|214.82|216.7|215.37|217.06|215.73|215.81|214.48|551
1741793400000|2025-03-12 15:30:00|216.71|215.38|217.18|215.85|217.64|216.31|216.7|215.37|487
1741793700000|2025-03-12 15:35:00|217.17|215.84|217.65|216.32|218.06|216.73|217.08|215.75|463
1741794000000|2025-03-12 15:40:00|217.64|216.31|217.85|216.52|218.27|216.94|217.1|215.77|334
1741794300000|2025-03-12 15:45:00|217.84|216.51|218.73|217.4|219|217.67|217.81|216.48|433
1741794600000|2025-03-12 15:50:00|218.75|217.42|218.37|217.04|218.77|217.44|217.85|216.52|330
1741794900000|2025-03-12 15:55:00|218.39|217.06|221.12|219.79|223.98|222.65|217.81|216.48|575
1741795200000|2025-03-12 16:00:00|221.06|219.73|220.8|219.47|221.85|220.52|219.57|218.24|744
1741795500000|2025-03-12 16:05:00|220.91|219.58|224.98|223.65|225.14|223.81|220.91|219.58|700
1741795800000|2025-03-12 16:10:00|224.93|223.6|225.53|224.2|225.92|224.59|224.21|222.88|711
1741796100000|2025-03-12 16:15:00|225.56|224.23|222.46|221.13|226.09|224.76|222.04|220.71|618
1741796400000|2025-03-12 16:20:00|222.44|221.11|221.89|220.56|222.73|221.4|221.36|220.03|528
1741796700000|2025-03-12 16:25:00|221.88|220.55|220.24|218.91|221.88|220.55|220.16|218.83|582
1741797000000|2025-03-12 16:30:00|220.25|218.92|221.76|220.43|221.91|220.58|220.25|218.92|583
1741797300000|2025-03-12 16:35:00|221.78|220.45|221.71|220.38|222.67|221.34|221.64|220.31|509
1741797600000|2025-03-12 16:40:00|221.73|220.4|220.29|218.96|221.73|220.4|220.18|218.85|453
1741797900000|2025-03-12 16:45:00|220.28|218.95|221.75|220.42|221.76|220.43|220.2|218.87|439
1741798200000|2025-03-12 16:50:00|221.74|220.41|221.01|219.68|222.15|220.82|220.3|218.97|474
1741798500000|2025-03-12 16:55:00|221.02|219.69|220.82|219.49|221.68|220.35|220.81|219.48|349
1741798800000|2025-03-12 17:00:00|220.8|219.47|221.69|220.36|222|220.67|220.43|219.1|578
1741799100000|2025-03-12 17:05:00|221.7|220.37|222.62|221.29|222.86|221.53|221.44|220.11|489
1741799400000|2025-03-12 17:10:00|222.64|221.31|222.23|220.9|223.03|221.7|222.13|220.8|530
1741799700000|2025-03-12 17:15:00|222.24|220.91|223.01|221.68|223.54|222.21|222.19|220.86|497
1741800000000|2025-03-12 17:20:00|223|221.67|223.3|221.97|223.82|222.49|222.98|221.65|391
1741800300000|2025-03-12 17:25:00|223.29|221.96|223.42|222.09|223.47|222.14|222.7|221.37|419
1741800600000|2025-03-12 17:30:00|223.39|222.06|223.16|221.83|224.19|222.86|222.91|221.58|568
1741800900000|2025-03-12 17:35:00|223.18|221.85|222.64|221.31|224.03|222.7|222.53|221.2|556
1741801200000|2025-03-12 17:40:00|222.62|221.29|222.01|220.68|223.01|221.68|221.95|220.62|398
1741801500000|2025-03-12 17:45:00|222.03|220.7|222.51|221.18|222.6|221.27|221.74|220.41|411
1741801800000|2025-03-12 17:50:00|222.5|221.17|221.84|220.51|222.71|221.38|221.56|220.23|577
1741802100000|2025-03-12 17:55:00|221.82|220.49|221.29|219.96|221.82|220.49|220.88|219.55|481
1741802400000|2025-03-12 18:00:00|221.3|219.97|221.81|220.48|222.21|220.88|221.06|219.73|512
1741802700000|2025-03-12 18:05:00|221.82|220.49|222.19|220.86|222.32|220.99|221.42|220.09|536
1741803000000|2025-03-12 18:10:00|222.21|220.88|222.96|221.63|223.56|222.23|222.21|220.88|432
1741803300000|2025-03-12 18:15:00|222.95|221.62|223.22|221.89|223.51|222.18|222.86|221.53|404
1741803600000|2025-03-12 18:20:00|223.23|221.9|223.45|222.12|223.98|222.65|223.21|221.88|393
1741803900000|2025-03-12 18:25:00|223.44|222.11|223.71|222.38|224.05|222.72|223.43|222.1|412
1741804200000|2025-03-12 18:30:00|223.7|222.37|223.5|222.17|223.8|222.47|222.65|221.32|469
1741804500000|2025-03-12 18:35:00|223.53|222.2|223.69|222.36|223.97|222.64|223.13|221.8|441
1741804800000|2025-03-12 18:40:00|223.7|222.37|224.15|222.82|224.2|222.87|223.54|222.21|386
1741805100000|2025-03-12 18:45:00|224.19|222.86|224.98|223.65|225.21|223.88|224.17|222.84|270
1741805400000|2025-03-12 18:50:00|224.92|223.59|224.06|222.73|224.92|223.59|223.89|222.56|302
1741805700000|2025-03-12 18:55:00|224.05|222.72|223.93|222.6|224.05|222.72|223.39|222.06|297
1741806000000|2025-03-12 19:00:00|223.91|222.58|223.39|222.06|224.03|222.7|223.33|222|420
1741806300000|2025-03-12 19:05:00|223.41|222.08|223.41|222.08|223.48|222.15|222.67|221.34|329
1741806600000|2025-03-12 19:10:00|223.39|222.06|224.24|222.91|224.3|222.97|223.39|222.06|231
1741806900000|2025-03-12 19:15:00|224.23|222.9|224.64|223.31|224.91|223.58|223.66|222.33|335
1741807200000|2025-03-12 19:20:00|224.65|223.32|224.56|223.23|225.07|223.74|224.34|223.01|313
1741807500000|2025-03-12 19:25:00|224.55|223.22|224.97|223.64|225.27|223.94|224.55|223.22|285
1741807800000|2025-03-12 19:30:00|225|223.67|225.1|223.77|225.31|223.98|224.88|223.55|342
1741808100000|2025-03-12 19:35:00|225.11|223.78|223.6|222.27|225.11|223.78|223.4|222.07|377
1741808400000|2025-03-12 19:40:00|223.62|222.29|224.13|222.8|224.14|222.81|223.39|222.06|280
1741808700000|2025-03-12 19:45:00|224.11|222.78|224.29|222.96|224.41|223.08|223.52|222.19|325
1741809000000|2025-03-12 19:50:00|224.25|222.92|224.74|223.41|224.85|223.52|223.53|222.2|370
1741809300000|2025-03-12 19:55:00|224.76|223.43|224.49|223.16|225.22|223.89|224.49|223.16|332
1741809600000|2025-03-12 20:00:00|224.5|223.17|224.04|222.71|224.69|223.36|224.01|222.68|345
1741809900000|2025-03-12 20:05:00|224.03|222.7|224.52|223.19|224.64|223.31|223.52|222.19|317
1741810200000|2025-03-12 20:10:00|224.54|223.21|224.17|222.84|224.79|223.46|224.14|222.81|278
1741810500000|2025-03-12 20:15:00|224.16|222.83|223.97|222.64|224.42|223.09|223.89|222.56|508
1741810800000|2025-03-12 20:20:00|223.98|222.65|223.84|222.51|224.01|222.68|223.32|221.99|373
1741811100000|2025-03-12 20:25:00|223.85|222.52|222.98|221.65|223.86|222.53|222.94|221.61|285
1741811400000|2025-03-12 20:30:00|222.99|221.66|223.78|222.45|223.84|222.51|222.99|221.66|299
1741811700000|2025-03-12 20:35:00|223.75|222.42|224.13|222.8|224.26|222.93|223.68|222.35|353
1741812000000|2025-03-12 20:40:00|224.14|222.81|223.85|222.52|224.28|222.95|223.84|222.51|363
1741812300000|2025-03-12 20:45:00|223.84|222.51|223.57|222.24|224.26|222.93|223.53|222.2|323
1741812600000|2025-03-12 20:50:00|223.59|222.26|223.26|221.93|223.6|222.27|223.07|221.74|290
1741812900000|2025-03-12 20:55:00|223.29|221.96|223.68|222.35|223.81|222.48|223.04|221.71|255
1741813200000|2025-03-12 21:00:00|223.7|222.37|224.06|222.73|224.3|222.97|223.64|222.31|668
1741813500000|2025-03-12 21:05:00|224.05|222.72|223.13|221.8|224.17|222.84|223.08|221.75|454
1741813800000|2025-03-12 21:10:00|223.14|221.81|224.02|222.69|224.37|223.04|223.11|221.78|515
1741814100000|2025-03-12 21:15:00|224.01|222.68|224.12|222.79|224.47|223.14|223.91|222.58|568
1741814400000|2025-03-12 21:20:00|224.08|222.75|223.93|222.6|224.72|223.39|223.91|222.58|383
1741814700000|2025-03-12 21:25:00|223.91|222.58|223.81|222.48|224.01|222.68|223.35|222.02|249
1741815000000|2025-03-12 21:30:00|223.8|222.47|223.46|222.13|224.17|222.84|223.36|222.03|394
1741815300000|2025-03-12 21:35:00|223.47|222.14|222.94|221.61|223.63|222.3|222.94|221.61|272
1741815600000|2025-03-12 21:40:00|222.92|221.59|222.65|221.32|222.95|221.62|222.54|221.21|377
1741815900000|2025-03-12 21:45:00|222.64|221.31|222.31|220.98|222.99|221.66|222.21|220.88|371
1741816200000|2025-03-12 21:50:00|222.32|220.99|222.06|220.73|222.79|221.46|222.06|220.73|247
1741816500000|2025-03-12 21:55:00|222.05|220.72|222.68|221.35|222.68|221.35|221.95|220.62|293
1741816800000|2025-03-12 22:00:00|222.7|221.37|223.33|222|223.67|222.34|222.47|221.14|436
1741817100000|2025-03-12 22:05:00|223.34|222.01|223.37|222.04|223.61|222.28|223|221.67|316
1741817400000|2025-03-12 22:10:00|223.38|222.05|223.41|222.08|223.59|222.26|222.97|221.64|264
1741817700000|2025-03-12 22:15:00|223.39|222.06|223.3|221.97|223.93|222.6|223.24|221.91|313
1741818000000|2025-03-12 22:20:00|223.28|221.95|224.1|222.77|224.28|222.95|223.28|221.95|292
1741818300000|2025-03-12 22:25:00|224.06|222.73|224.06|222.73|224.54|223.21|223.91|222.58|326
1741818600000|2025-03-12 22:30:00|223.97|222.64|223.82|222.49|224.17|222.84|223.61|222.28|230
1741818900000|2025-03-12 22:35:00|223.81|222.48|224.43|223.1|224.65|223.32|223.72|222.39|366
1741819200000|2025-03-12 22:40:00|224.44|223.11|224.17|222.84|224.57|223.24|224.03|222.7|260
1741819500000|2025-03-12 22:45:00|224.14|222.81|223.72|222.39|224.18|222.85|223.56|222.23|263
1741819800000|2025-03-12 22:50:00|223.71|222.38|224.04|222.71|224.05|222.72|223.64|222.31|164
1741820100000|2025-03-12 22:55:00|224.05|222.72|223.67|222.34|224.09|222.76|223.62|222.29|164
1741820400000|2025-03-12 23:00:00|223.66|222.33|223.02|221.69|223.82|222.49|223.02|221.69|289
1741820700000|2025-03-12 23:05:00|222.99|221.66|223.06|221.73|223.5|222.17|222.96|221.63|247
1741821000000|2025-03-12 23:10:00|223.07|221.74|223.04|221.71|223.54|222.21|222.95|221.62|210
1741821300000|2025-03-12 23:15:00|223.06|221.73|223|221.67|223.22|221.89|222.86|221.53|235
1741821600000|2025-03-12 23:20:00|223.01|221.68|223.07|221.74|223.35|222.02|222.98|221.65|214
1741821900000|2025-03-12 23:25:00|223.08|221.75|223.49|222.16|223.75|222.42|222.92|221.59|352
1741822200000|2025-03-12 23:30:00|223.47|222.14|223.69|222.36|224.09|222.76|223.06|221.73|332
1741822500000|2025-03-12 23:35:00|223.68|222.35|223.95|222.62|224.14|222.81|223.68|222.35|215
1741822800000|2025-03-12 23:40:00|223.96|222.63|224.22|222.89|224.34|223.01|223.93|222.6|244
1741823100000|2025-03-12 23:45:00|224.21|222.88|224.49|223.16|224.55|223.22|224.02|222.69|354
1741823400000|2025-03-12 23:50:00|224.55|223.22|224.87|223.54|224.94|223.61|224.49|223.16|353
1741823700000|2025-03-12 23:55:00|224.85|223.52|224.65|223.32|224.98|223.65|224.55|223.22|219
1741824000000|2025-03-13 00:00:00|224.64|223.31|225.03|223.7|225.23|223.9|223.86|222.53|392
1741824300000|2025-03-13 00:05:00|225.02|223.69|223.94|222.61|225.02|223.69|223.81|222.48|268
1741824600000|2025-03-13 00:10:00|223.95|222.62|223.71|222.38|224.3|222.97|223.71|222.38|178
1741824900000|2025-03-13 00:15:00|223.75|222.42|224.11|222.78|224.34|223.01|223.35|222.02|171
1741825200000|2025-03-13 00:20:00|224.13|222.8|225.39|224.06|225.8|224.47|224.12|222.79|390
1741825500000|2025-03-13 00:25:00|225.38|224.05|224.77|223.44|225.95|224.62|224.75|223.42|353
1741825800000|2025-03-13 00:30:00|224.76|223.43|224.76|223.43|224.77|223.44|224.16|222.83|190
1741826100000|2025-03-13 00:35:00|224.74|223.41|224.99|223.66|225.39|224.06|224.71|223.38|310
1741826400000|2025-03-13 00:40:00|225|223.67|225.43|224.1|225.48|224.15|224.92|223.59|268
1741826700000|2025-03-13 00:45:00|225.45|224.12|224.37|223.04|225.47|224.14|224.3|222.97|289
1741827000000|2025-03-13 00:50:00|224.36|223.03|224.34|223.01|224.49|223.16|223.92|222.59|292
1741827300000|2025-03-13 00:55:00|224.33|223|224|222.67|224.81|223.48|223.92|222.59|335
1741827600000|2025-03-13 01:00:00|224.01|222.68|223.55|222.22|224.44|223.11|223.5|222.17|398
1741827900000|2025-03-13 01:05:00|223.54|222.21|224.79|223.46|224.86|223.53|223.53|222.2|311
1741828200000|2025-03-13 01:10:00|224.78|223.45|225.06|223.73|225.22|223.89|224.74|223.41|287
1741828500000|2025-03-13 01:15:00|225.07|223.74|224.68|223.35|225.43|224.1|224.61|223.28|378
1741828800000|2025-03-13 01:20:00|224.7|223.37|224.18|222.85|224.98|223.65|223.91|222.58|323
1741829100000|2025-03-13 01:25:00|224.17|222.84|224.78|223.45|224.95|223.62|224|222.67|400
1741829400000|2025-03-13 01:30:00|224.76|223.43|224.8|223.47|225.25|223.92|224.56|223.23|301
1741829700000|2025-03-13 01:35:00|224.79|223.46|224.3|222.97|224.84|223.51|224.3|222.97|268
1741830000000|2025-03-13 01:40:00|224.29|222.96|224.37|223.04|224.54|223.21|224.13|222.8|213
1741830300000|2025-03-13 01:45:00|224.39|223.06|225.16|223.83|225.24|223.91|224.32|222.99|331
1741830600000|2025-03-13 01:50:00|225.15|223.82|225.69|224.36|226.23|224.9|225.04|223.71|429
1741830900000|2025-03-13 01:55:00|225.7|224.37|225.46|224.13|225.7|224.37|225.33|224|210
1741831200000|2025-03-13 02:00:00|225.47|224.14|225.71|224.38|225.84|224.51|225.17|223.84|312
1741831500000|2025-03-13 02:05:00|225.74|224.41|225.91|224.58|226.54|225.21|225.68|224.35|314
1741831800000|2025-03-13 02:10:00|225.93|224.6|226.27|224.94|226.49|225.16|225.88|224.55|353
1741832100000|2025-03-13 02:15:00|226.24|224.91|225.78|224.45|226.26|224.93|225.68|224.35|323
1741832400000|2025-03-13 02:20:00|225.71|224.38|225.54|224.21|225.74|224.41|225.49|224.16|268
1741832700000|2025-03-13 02:25:00|225.53|224.2|225.77|224.44|226.18|224.85|225.51|224.18|346
1741833000000|2025-03-13 02:30:00|225.75|224.42|224.95|223.62|225.85|224.52|224.94|223.61|269
1741833300000|2025-03-13 02:35:00|224.97|223.64|224.79|223.46|225.18|223.85|224.73|223.4|323
1741833600000|2025-03-13 02:40:00|224.78|223.45|224.77|223.44|225.13|223.8|224.77|223.44|230
1741833900000|2025-03-13 02:45:00|224.76|223.43|224.77|223.44|225.27|223.94|224.74|223.41|286
1741834200000|2025-03-13 02:50:00|224.76|223.43|224.68|223.35|225.01|223.68|224.64|223.31|286
1741834500000|2025-03-13 02:55:00|224.64|223.31|224.15|222.82|224.7|223.37|224.08|222.75|188
1741834800000|2025-03-13 03:00:00|224.16|222.83|224.58|223.25|224.7|223.37|224.13|222.8|257
1741835100000|2025-03-13 03:05:00|224.57|223.24|224.3|222.97|224.75|223.42|223.89|222.56|222
1741835400000|2025-03-13 03:10:00|224.29|222.96|224.92|223.59|224.96|223.63|224.29|222.96|189
1741835700000|2025-03-13 03:15:00|224.94|223.61|225.37|224.04|225.43|224.1|224.94|223.61|238
1741836000000|2025-03-13 03:20:00|225.36|224.03|225.68|224.35|225.68|224.35|225.04|223.71|188
1741836300000|2025-03-13 03:25:00|225.66|224.33|224.85|223.52|225.76|224.43|224.83|223.5|133
1741836600000|2025-03-13 03:30:00|224.86|223.53|224.47|223.14|224.87|223.54|224.13|222.8|183
1741836900000|2025-03-13 03:35:00|224.46|223.13|224.66|223.33|224.66|223.33|224.25|222.92|329
1741837200000|2025-03-13 03:40:00|224.64|223.31|224.57|223.24|224.65|223.32|224.27|222.94|236
1741837500000|2025-03-13 03:45:00|224.58|223.25|224.75|223.42|224.92|223.59|224.33|223|215
1741837800000|2025-03-13 03:50:00|224.77|223.44|224.82|223.49|225.04|223.71|224.65|223.32|192
1741838100000|2025-03-13 03:55:00|224.83|223.5|224.74|223.41|224.9|223.57|224.69|223.36|60
1741838400000|2025-03-13 04:00:00|224.75|223.42|225.03|223.7|225.22|223.89|224.72|223.39|186
1741838700000|2025-03-13 04:05:00|225.02|223.69|224.88|223.55|225.21|223.88|224.8|223.47|225
1741839000000|2025-03-13 04:10:00|224.83|223.5|224.76|223.43|225.05|223.72|224.66|223.33|227
1741839300000|2025-03-13 04:15:00|224.75|223.42|223.95|222.62|224.88|223.55|223.93|222.6|163
1741839600000|2025-03-13 04:20:00|223.94|222.61|224.2|222.87|224.31|222.98|223.92|222.59|182
1741839900000|2025-03-13 04:25:00|224.21|222.88|223.75|222.42|224.25|222.92|223.73|222.4|163
1741840200000|2025-03-13 04:30:00|223.74|222.41|223.47|222.14|224.15|222.82|223.44|222.11|237
1741840500000|2025-03-13 04:35:00|223.5|222.17|222.87|221.54|223.64|222.31|222.87|221.54|213
1741840800000|2025-03-13 04:40:00|222.85|221.52|223.26|221.93|223.33|222|222.75|221.42|239
1741841100000|2025-03-13 04:45:00|223.27|221.94|223.89|222.56|224.03|222.7|223.21|221.88|323
1741841400000|2025-03-13 04:50:00|223.88|222.55|223.67|222.34|224.25|222.92|223.64|222.31|261
1741841700000|2025-03-13 04:55:00|223.66|222.33|223.66|222.33|223.69|222.36|223.25|221.92|250
1741842000000|2025-03-13 05:00:00|223.65|222.32|224.27|222.94|224.48|223.15|223.63|222.3|236
1741842300000|2025-03-13 05:05:00|224.26|222.93|223.91|222.58|224.32|222.99|223.71|222.38|134
1741842600000|2025-03-13 05:10:00|223.94|222.61|224.53|223.2|224.63|223.3|223.93|222.6|166
1741842900000|2025-03-13 05:15:00|224.49|223.16|225.14|223.81|225.16|223.83|224.29|222.96|204
1741843200000|2025-03-13 05:20:00|225.11|223.78|225.61|224.28|225.61|224.28|224.96|223.63|118
1741843500000|2025-03-13 05:25:00|225.59|224.26|225.76|224.43|226.01|224.68|225.52|224.19|300
1741843800000|2025-03-13 05:30:00|225.74|224.41|225.01|223.68|225.77|224.44|224.91|223.58|241
1741844100000|2025-03-13 05:35:00|225|223.67|224.45|223.12|225.01|223.68|224.44|223.11|194
1741844400000|2025-03-13 05:40:00|224.43|223.1|224.42|223.09|224.57|223.24|224.19|222.86|190
1741844700000|2025-03-13 05:45:00|224.41|223.08|225.1|223.77|225.24|223.91|224.41|223.08|152
1741845000000|2025-03-13 05:50:00|224.99|223.66|223.95|222.62|225.21|223.88|223.91|222.58|248
1741845300000|2025-03-13 05:55:00|223.96|222.63|224.16|222.83|224.35|223.02|223.94|222.61|205
1741845600000|2025-03-13 06:00:00|224.17|222.84|223.52|222.19|224.49|223.16|223.37|222.04|248
1741845900000|2025-03-13 06:05:00|223.49|222.16|223.28|221.95|223.56|222.23|223.02|221.69|285
1741846200000|2025-03-13 06:10:00|223.3|221.97|223.26|221.93|223.63|222.3|223.25|221.92|242
1741846500000|2025-03-13 06:15:00|223.24|221.91|223.42|222.09|223.44|222.11|223.09|221.76|320
1741846800000|2025-03-13 06:20:00|223.4|222.07|222.72|221.39|223.49|222.16|222.67|221.34|172
1741847100000|2025-03-13 06:25:00|222.71|221.38|223|221.67|223.02|221.69|222.47|221.14|182
1741847400000|2025-03-13 06:30:00|222.99|221.66|223.31|221.98|223.47|222.14|222.87|221.54|217
1741847700000|2025-03-13 06:35:00|223.3|221.97|223.1|221.77|223.48|222.15|222.99|221.66|123
1741848000000|2025-03-13 06:40:00|223.09|221.76|223.36|222.03|223.66|222.33|223.03|221.7|168
1741848300000|2025-03-13 06:45:00|223.38|222.05|223.23|221.9|223.95|222.62|223.16|221.83|367
1741848600000|2025-03-13 06:50:00|223.21|221.88|223.68|222.35|223.79|222.46|223.14|221.81|172
1741848900000|2025-03-13 06:55:00|223.66|222.33|223.59|222.26|223.67|222.34|223.41|222.08|165
1741849200000|2025-03-13 07:00:00|223.61|222.28|223.73|222.4|223.87|222.54|223.45|222.12|215
1741849500000|2025-03-13 07:05:00|223.59|222.26|223.19|221.86|223.71|222.38|223.11|221.78|286
1741849800000|2025-03-13 07:10:00|223.17|221.84|223.62|222.29|223.77|222.44|223.15|221.82|266
1741850100000|2025-03-13 07:15:00|223.63|222.3|223.86|222.53|223.92|222.59|223.53|222.2|304
1741850400000|2025-03-13 07:20:00|223.87|222.54|224.6|223.27|224.83|223.5|223.8|222.47|350
1741850700000|2025-03-13 07:25:00|224.61|223.28|224.56|223.23|224.84|223.51|224.33|223|226
1741851000000|2025-03-13 07:30:00|224.55|223.22|224.12|222.79|224.75|223.42|224.08|222.75|231
1741851300000|2025-03-13 07:35:00|224.1|222.77|223.86|222.53|224.14|222.81|223.84|222.51|140
1741851600000|2025-03-13 07:40:00|223.87|222.54|223.72|222.39|223.96|222.63|223.68|222.35|210
1741851900000|2025-03-13 07:45:00|223.75|222.42|223.76|222.43|223.92|222.59|223.52|222.19|116
1741852200000|2025-03-13 07:50:00|223.77|222.44|223.42|222.09|223.89|222.56|223.42|222.09|95
1741852500000|2025-03-13 07:55:00|223.41|222.08|224.1|222.77|224.72|223.39|223.2|221.87|178
1741852800000|2025-03-13 08:00:00|224.09|222.76|224.53|223.2|224.61|223.28|223.87|222.54|189
1741853100000|2025-03-13 08:05:00|224.55|223.22|224.77|223.44|224.83|223.5|224.32|222.99|307
1741853400000|2025-03-13 08:10:00|224.76|223.43|224.52|223.19|225.1|223.77|224.5|223.17|207
1741853700000|2025-03-13 08:15:00|224.51|223.18|224.35|223.02|224.62|223.29|224.01|222.68|212
1741854000000|2025-03-13 08:20:00|224.36|223.03|223.93|222.6|224.61|223.28|223.81|222.48|251
1741854300000|2025-03-13 08:25:00|223.96|222.63|222.67|221.34|223.96|222.63|222.62|221.29|261
1741854600000|2025-03-13 08:30:00|222.69|221.36|223|221.67|223.29|221.96|222.63|221.3|331
1741854900000|2025-03-13 08:35:00|222.99|221.66|222.77|221.44|223.34|222.01|222.75|221.42|176
1741855200000|2025-03-13 08:40:00|222.78|221.45|222.55|221.22|222.78|221.45|222.16|220.83|196
1741855500000|2025-03-13 08:45:00|222.57|221.24|223.47|222.14|223.5|222.17|222.54|221.21|308
1741855800000|2025-03-13 08:50:00|223.46|222.13|223.38|222.05|223.65|222.32|223.24|221.91|232
1741856100000|2025-03-13 08:55:00|223.36|222.03|223.91|222.58|224.04|222.71|223.25|221.92|270
1741856400000|2025-03-13 09:00:00|223.9|222.57|224.33|223|225.32|223.99|223.89|222.56|307
1741856700000|2025-03-13 09:05:00|224.34|223.01|224.35|223.02|224.7|223.37|224.25|222.92|239
1741857000000|2025-03-13 09:10:00|224.37|223.04|224.7|223.37|224.79|223.46|224.34|223.01|231
1741857300000|2025-03-13 09:15:00|224.77|223.44|225.14|223.81|225.14|223.81|224.72|223.39|395
1741857600000|2025-03-13 09:20:00|225.13|223.8|225.28|223.95|225.56|224.23|225.13|223.8|275
1741857900000|2025-03-13 09:25:00|225.3|223.97|225.06|223.73|225.41|224.08|224.94|223.61|147
1741858200000|2025-03-13 09:30:00|225.07|223.74|225.62|224.29|225.64|224.31|224.92|223.59|159
1741858500000|2025-03-13 09:35:00|225.61|224.28|226|224.67|226.09|224.76|225.45|224.12|290
1741858800000|2025-03-13 09:40:00|226.01|224.68|226.24|224.91|226.3|224.97|225.96|224.63|259
1741859100000|2025-03-13 09:45:00|226.23|224.9|229.4|228.07|229.44|228.11|226.23|224.9|459
1741859400000|2025-03-13 09:50:00|229.42|228.09|227.82|226.49|229.55|228.22|227.81|226.48|448
1741859700000|2025-03-13 09:55:00|227.83|226.5|228.8|227.47|228.86|227.53|227.65|226.32|410
1741860000000|2025-03-13 10:00:00|228.78|227.45|227.94|226.61|228.83|227.5|227.6|226.27|428
1741860300000|2025-03-13 10:05:00|227.92|226.59|227.06|225.73|227.96|226.63|226.8|225.47|384
1741860600000|2025-03-13 10:10:00|227.05|225.72|227.48|226.15|227.66|226.33|226.87|225.54|343
1741860900000|2025-03-13 10:15:00|227.47|226.14|225.97|224.64|227.66|226.33|225.83|224.5|364
1741861200000|2025-03-13 10:20:00|225.96|224.63|226.67|225.34|226.67|225.34|225.81|224.48|382
1741861500000|2025-03-13 10:25:00|226.65|225.32|226.78|225.45|227.02|225.69|225.83|224.5|422
1741861800000|2025-03-13 10:30:00|226.79|225.46|226.4|225.07|227.37|226.04|226.37|225.04|488
1741862100000|2025-03-13 10:35:00|226.39|225.06|226.99|225.66|227|225.67|226.15|224.82|405
1741862400000|2025-03-13 10:40:00|226.98|225.65|226.42|225.09|227.31|225.98|226.41|225.08|402
1741862700000|2025-03-13 10:45:00|226.4|225.07|227.47|226.14|227.49|226.16|226.14|224.81|427
1741863000000|2025-03-13 10:50:00|227.45|226.12|228.05|226.72|228.43|227.1|227.43|226.1|496
1741863300000|2025-03-13 10:55:00|228.04|226.71|227.5|226.17|228.16|226.83|227.36|226.03|369
1741863600000|2025-03-13 11:00:00|227.51|226.18|227.64|226.31|228.13|226.8|227.11|225.78|454
1741863900000|2025-03-13 11:05:00|227.65|226.32|227.59|226.26|227.86|226.53|227.06|225.73|370
1741864200000|2025-03-13 11:10:00|227.56|226.23|227.66|226.33|228.17|226.84|227.56|226.23|340
1741864500000|2025-03-13 11:15:00|227.64|226.31|227.01|225.68|227.64|226.31|226.74|225.41|409
1741864800000|2025-03-13 11:20:00|227|225.67|227.24|225.91|227.53|226.2|226.89|225.56|400
1741865100000|2025-03-13 11:25:00|227.26|225.93|227.09|225.76|227.26|225.93|226.68|225.35|420
1741865400000|2025-03-13 11:30:00|227.07|225.74|227.74|226.41|227.84|226.51|226.92|225.59|460
1741865700000|2025-03-13 11:35:00|227.72|226.39|227.23|225.9|227.87|226.54|226.73|225.4|498
1741866000000|2025-03-13 11:40:00|227.26|225.93|227.6|226.27|227.89|226.56|227.16|225.83|497
1741866300000|2025-03-13 11:45:00|227.61|226.28|227.16|225.83|227.61|226.28|226.84|225.51|434
1741866600000|2025-03-13 11:50:00|227.17|225.84|228.03|226.7|228.25|226.92|227.06|225.73|451
1741866900000|2025-03-13 11:55:00|228.04|226.71|229.08|227.75|229.08|227.75|227.93|226.6|439
1741867200000|2025-03-13 12:00:00|229.06|227.73|229.03|227.7|229.71|228.38|228.2|226.87|576
1741867500000|2025-03-13 12:05:00|229.02|227.69|228.68|227.35|229.2|227.87|228.17|226.84|477
1741867800000|2025-03-13 12:10:00|228.7|227.37|228.38|227.05|228.94|227.61|228.33|227|484
1741868100000|2025-03-13 12:15:00|228.43|227.1|229.85|228.52|230.52|229.19|228.41|227.08|538
1741868400000|2025-03-13 12:20:00|229.86|228.53|230.21|228.88|230.74|229.41|229.68|228.35|548
1741868700000|2025-03-13 12:25:00|230.2|228.87|233|231.67|233.13|231.8|230.2|228.87|678
1741869000000|2025-03-13 12:30:00|233.01|231.68|230.81|229.48|234.89|233.56|230.23|228.9|904
1741869300000|2025-03-13 12:35:00|230.79|229.46|229.98|228.65|231.1|229.77|229.6|228.27|653
1741869600000|2025-03-13 12:40:00|230.04|228.71|231|229.67|231.79|230.46|229.97|228.64|594
1741869900000|2025-03-13 12:45:00|230.99|229.66|230.42|229.09|231.08|229.75|229.72|228.39|593
1741870200000|2025-03-13 12:50:00|230.44|229.11|229.9|228.57|230.73|229.4|229.82|228.49|574
1741870500000|2025-03-13 12:55:00|229.89|228.56|230.01|228.68|230.01|228.68|228.99|227.66|651
1741870800000|2025-03-13 13:00:00|229.99|228.66|232.46|231.13|232.6|231.27|229.91|228.58|686
1741871100000|2025-03-13 13:05:00|232.48|231.15|232.5|231.17|232.98|231.65|231.66|230.33|584
1741871400000|2025-03-13 13:10:00|232.48|231.15|231.56|230.23|232.59|231.26|231.54|230.21|541
1741871700000|2025-03-13 13:15:00|231.55|230.22|232.67|231.34|233.15|231.82|231.54|230.21|457
1741872000000|2025-03-13 13:20:00|232.65|231.32|233.32|231.99|234.07|232.74|232.25|230.92|554
1741872300000|2025-03-13 13:25:00|233.34|232.01|234.72|233.39|235.35|234.02|233.18|231.85|560
1741872600000|2025-03-13 13:30:00|234.73|233.4|234.54|233.21|235.36|234.03|233.29|231.96|768
1741872900000|2025-03-13 13:35:00|234.53|233.2|232.61|231.28|234.53|233.2|231.99|230.66|812
1741873200000|2025-03-13 13:40:00|232.6|231.27|232.43|231.1|233.71|232.38|232.32|230.99|707
1741873500000|2025-03-13 13:45:00|232.4|231.07|231.12|229.79|232.47|231.14|230.67|229.34|708
1741873800000|2025-03-13 13:50:00|231.11|229.78|229.73|228.4|231.43|230.1|229.12|227.79|702
1741874100000|2025-03-13 13:55:00|229.74|228.41|229.04|227.71|229.81|228.48|228.07|226.74|658
1741874400000|2025-03-13 14:00:00|229.02|227.69|230.73|229.4|230.77|229.44|228.44|227.11|645
1741874700000|2025-03-13 14:05:00|230.75|229.42|231.78|230.45|232.37|231.04|230.75|229.42|648
1741875000000|2025-03-13 14:10:00|231.79|230.46|231.52|230.19|231.82|230.49|230.43|229.1|573
1741875300000|2025-03-13 14:15:00|231.51|230.18|233.34|232.01|233.35|232.02|231.35|230.02|692
1741875600000|2025-03-13 14:20:00|233.31|231.98|232.87|231.54|233.34|232.01|232.09|230.76|624
1741875900000|2025-03-13 14:25:00|232.9|231.57|231.88|230.55|233.86|232.53|231.7|230.37|507
1741876200000|2025-03-13 14:30:00|231.9|230.57|232.59|231.26|233.12|231.79|231.78|230.45|517
1741876500000|2025-03-13 14:35:00|232.62|231.29|232.82|231.49|233.35|232.02|232.33|231|536
1741876800000|2025-03-13 14:40:00|232.84|231.51|233.17|231.84|233.24|231.91|232.21|230.88|469
1741877100000|2025-03-13 14:45:00|233.13|231.8|232.76|231.43|233.96|232.63|231.8|230.47|507
1741877400000|2025-03-13 14:50:00|232.75|231.42|233.71|232.38|234.31|232.98|232.69|231.36|475
1741877700000|2025-03-13 14:55:00|233.7|232.37|232.62|231.29|233.72|232.39|232.55|231.22|375
1741878000000|2025-03-13 15:00:00|232.64|231.31|231.94|230.61|233.31|231.98|231.79|230.46|522
1741878300000|2025-03-13 15:05:00|231.96|230.63|230.94|229.61|232.04|230.71|230.21|228.88|540
1741878600000|2025-03-13 15:10:00|230.96|229.63|231.59|230.26|231.83|230.5|230.85|229.52|570
1741878900000|2025-03-13 15:15:00|231.6|230.27|231.1|229.77|231.82|230.49|230.6|229.27|535
1741879200000|2025-03-13 15:20:00|231.12|229.79|232.29|230.96|232.42|231.09|230.93|229.6|449
1741879500000|2025-03-13 15:25:00|232.32|230.99|231.5|230.17|232.33|231|231.25|229.92|441
1741879800000|2025-03-13 15:30:00|231.44|230.11|231.04|229.71|232.24|230.91|231.04|229.71|496
1741880100000|2025-03-13 15:35:00|231.1|229.77|229.37|228.04|231.1|229.77|228.92|227.59|591
1741880400000|2025-03-13 15:40:00|229.38|228.05|230.04|228.71|230.54|229.21|229.03|227.7|641
1741880700000|2025-03-13 15:45:00|230.02|228.69|229.04|227.71|230.06|228.73|228.76|227.43|546
1741881000000|2025-03-13 15:50:00|229.03|227.7|228.72|227.39|229.18|227.85|228.42|227.09|479
1741881300000|2025-03-13 15:55:00|228.73|227.4|229.43|228.1|229.69|228.36|228.67|227.34|495
1741881600000|2025-03-13 16:00:00|229.45|228.12|230.82|229.49|230.9|229.57|229.18|227.85|574
1741881900000|2025-03-13 16:05:00|230.81|229.48|230.31|228.98|231.51|230.18|229.31|227.98|631
1741882200000|2025-03-13 16:10:00|230.29|228.96|229.65|228.32|230.3|228.97|229.55|228.22|557
1741882500000|2025-03-13 16:15:00|229.67|228.34|229.18|227.85|229.78|228.45|228.47|227.14|543
1741882800000|2025-03-13 16:20:00|229.17|227.84|229.2|227.87|229.99|228.66|228.73|227.4|493
1741883100000|2025-03-13 16:25:00|229.21|227.88|227.69|226.36|229.47|228.14|227.46|226.13|581
1741883400000|2025-03-13 16:30:00|227.67|226.34|228.2|226.87|228.75|227.42|227.51|226.18|642
1741883700000|2025-03-13 16:35:00|228.18|226.85|228.71|227.38|228.96|227.63|227.57|226.24|500
1741884000000|2025-03-13 16:40:00|228.76|227.43|228|226.67|229.6|228.27|227.89|226.56|403
1741884300000|2025-03-13 16:45:00|227.99|226.66|226.87|225.54|228.01|226.68|226.32|224.99|565
1741884600000|2025-03-13 16:50:00|226.88|225.55|226.61|225.28|227.26|225.93|226.31|224.98|479
1741884900000|2025-03-13 16:55:00|226.63|225.3|227.75|226.42|228.02|226.69|226.27|224.94|472
1741885200000|2025-03-13 17:00:00|227.76|226.43|227.58|226.25|227.94|226.61|227.11|225.78|540
1741885500000|2025-03-13 17:05:00|227.59|226.26|226.72|225.39|227.96|226.63|226.72|225.39|510
1741885800000|2025-03-13 17:10:00|226.71|225.38|226.81|225.48|226.82|225.49|225.84|224.51|531
1741886100000|2025-03-13 17:15:00|226.86|225.53|225.59|224.26|226.86|225.53|224.93|223.6|521
1741886400000|2025-03-13 17:20:00|225.57|224.24|225.14|223.81|225.86|224.53|224.83|223.5|516
1741886700000|2025-03-13 17:25:00|225.08|223.75|225.37|224.04|225.52|224.19|224.85|223.52|523
1741887000000|2025-03-13 17:30:00|225.19|223.86|223.89|222.56|225.45|224.12|223.77|222.44|570
1741887300000|2025-03-13 17:35:00|223.83|222.5|223.65|222.32|224.24|222.91|223.53|222.2|504
1741887600000|2025-03-13 17:40:00|223.69|222.36|223.66|222.33|224.01|222.68|223.39|222.06|527
1741887900000|2025-03-13 17:45:00|223.67|222.34|222.92|221.59|223.74|222.41|222.18|220.85|540
1741888200000|2025-03-13 17:50:00|222.72|221.39|223.25|221.92|223.93|222.6|222.68|221.35|580
1741888500000|2025-03-13 17:55:00|223.21|221.88|222.72|221.39|223.38|222.05|222.37|221.04|576
1741888800000|2025-03-13 18:00:00|222.71|221.38|224.46|223.13|224.9|223.57|222.61|221.28|666
1741889100000|2025-03-13 18:05:00|224.48|223.15|224.74|223.41|225.03|223.7|224.35|223.02|591
1741889400000|2025-03-13 18:10:00|224.76|223.43|225.47|224.14|225.77|224.44|224.61|223.28|546
1741889700000|2025-03-13 18:15:00|225.51|224.18|225.14|223.81|225.51|224.18|224.54|223.21|531
1741890000000|2025-03-13 18:20:00|225.13|223.8|225.59|224.26|226.14|224.81|224.7|223.37|509
1741890300000|2025-03-13 18:25:00|225.61|224.28|226.33|225|226.51|225.18|225.5|224.17|519
1741890600000|2025-03-13 18:30:00|226.36|225.03|226.19|224.86|226.78|225.45|225.78|224.45|515
1741890900000|2025-03-13 18:35:00|226.24|224.91|227.23|225.9|227.42|226.09|225.93|224.6|481
1741891200000|2025-03-13 18:40:00|227.12|225.79|227.35|226.02|228.01|226.68|227.08|225.75|500
1741891500000|2025-03-13 18:45:00|227.32|225.99|227.65|226.32|227.87|226.54|227.09|225.76|447
1741891800000|2025-03-13 18:50:00|227.66|226.33|226.81|225.48|227.78|226.45|226.25|224.92|426
1741892100000|2025-03-13 18:55:00|226.78|225.45|226.92|225.59|226.95|225.62|226.43|225.1|311
1741892400000|2025-03-13 19:00:00|226.82|225.49|226.47|225.14|227.16|225.83|226.39|225.06|325
1741892700000|2025-03-13 19:05:00|226.54|225.21|225.66|224.33|226.54|225.21|225.19|223.86|352
1741893000000|2025-03-13 19:10:00|225.59|224.26|225.7|224.37|225.95|224.62|225.52|224.19|352
1741893300000|2025-03-13 19:15:00|225.8|224.47|225.72|224.39|225.8|224.47|225.13|223.8|336
1741893600000|2025-03-13 19:20:00|225.71|224.38|225.18|223.85|225.71|224.38|225.16|223.83|291
1741893900000|2025-03-13 19:25:00|225.19|223.86|224.48|223.15|225.19|223.86|224.23|222.9|415
1741894200000|2025-03-13 19:30:00|224.46|223.13|224.91|223.58|225.01|223.68|224.14|222.81|397
1741894500000|2025-03-13 19:35:00|224.93|223.6|224.02|222.69|224.93|223.6|223.82|222.49|362
1741894800000|2025-03-13 19:40:00|223.93|222.6|223.97|222.64|224.39|223.06|223.69|222.36|392
1741895100000|2025-03-13 19:45:00|223.99|222.66|224.45|223.12|224.48|223.15|223.65|222.32|435
1741895400000|2025-03-13 19:50:00|224.31|222.98|224.77|223.44|224.92|223.59|224.11|222.78|429
1741895700000|2025-03-13 19:55:00|224.75|223.42|224.53|223.2|225.15|223.82|224.49|223.16|396
1741896000000|2025-03-13 20:00:00|224.52|223.19|225.29|223.96|225.5|224.17|224.32|222.99|432
1741896300000|2025-03-13 20:05:00|225.26|223.93|225.57|224.24|225.57|224.24|224.87|223.54|212
1741896600000|2025-03-13 20:10:00|225.52|224.19|225.25|223.92|225.53|224.2|225.1|223.77|235
1741896900000|2025-03-13 20:15:00|225.27|223.94|225.99|224.66|226.16|224.83|225.09|223.76|411
1741897200000|2025-03-13 20:20:00|226.01|224.68|225.72|224.39|226.16|224.83|225.67|224.34|240
1741897500000|2025-03-13 20:25:00|225.73|224.4|226.42|225.09|226.47|225.14|225.53|224.2|357
1741897800000|2025-03-13 20:30:00|226.39|225.06|226.19|224.86|226.7|225.37|226.15|224.82|391
1741898100000|2025-03-13 20:35:00|226.22|224.89|225.33|224|226.22|224.89|225.29|223.96|338
1741898400000|2025-03-13 20:40:00|225.25|223.92|224.08|222.75|225.28|223.95|224.08|222.75|271
1741898700000|2025-03-13 20:45:00|224.09|222.76|222.88|221.55|224.16|222.83|222.65|221.32|419
1741899000000|2025-03-13 20:50:00|222.84|221.51|223.44|222.11|223.92|222.59|222.74|221.41|319
1741899300000|2025-03-13 20:55:00|223.4|222.07|222.83|221.5|223.78|222.45|222.58|221.25|408
1741899600000|2025-03-13 21:00:00|222.82|221.49|223.48|222.15|223.59|222.26|222.74|221.41|463
1741899900000|2025-03-13 21:05:00|223.49|222.16|223.89|222.56|223.95|222.62|223.34|222.01|400
1741900200000|2025-03-13 21:10:00|223.87|222.54|223.1|221.77|223.9|222.57|223.03|221.7|352
1741900500000|2025-03-13 21:15:00|223.11|221.78|223.08|221.75|223.73|222.4|222.71|221.38|518
1741900800000|2025-03-13 21:20:00|223.07|221.74|223.76|222.43|223.76|222.43|223.02|221.69|347
1741901100000|2025-03-13 21:25:00|223.79|222.46|223.84|222.51|223.95|222.62|223.75|222.42|240
1741901400000|2025-03-13 21:30:00|223.86|222.53|222.59|221.26|223.86|222.53|222.54|221.21|371
1741901700000|2025-03-13 21:35:00|222.6|221.27|223.66|222.33|223.67|222.34|222.6|221.27|411
1741902000000|2025-03-13 21:40:00|223.65|222.32|223.79|222.46|223.9|222.57|223.32|221.99|393
1741902300000|2025-03-13 21:45:00|223.81|222.48|223.99|222.66|224.08|222.75|223.59|222.26|286
1741902600000|2025-03-13 21:50:00|223.98|222.65|223.54|222.21|224.09|222.76|223.41|222.08|283
1741902900000|2025-03-13 21:55:00|223.55|222.22|224.44|223.11|224.44|223.11|223.41|222.08|346
1741903200000|2025-03-13 22:00:00|224.42|223.09|224.71|223.38|224.95|223.62|223.88|222.55|489
1741903500000|2025-03-13 22:05:00|224.67|223.34|225.11|223.78|225.26|223.93|224.59|223.26|396
1741903800000|2025-03-13 22:10:00|225.12|223.79|225.31|223.98|225.55|224.22|225|223.67|313
1741904100000|2025-03-13 22:15:00|225.3|223.97|224.28|222.95|225.41|224.08|224.07|222.74|385
1741904400000|2025-03-13 22:20:00|224.24|222.91|224.98|223.65|225.09|223.76|224.13|222.8|371
1741904700000|2025-03-13 22:25:00|225.03|223.7|225.45|224.12|225.56|224.23|224.72|223.39|380
1741905000000|2025-03-13 22:30:00|225.42|224.09|225.26|223.93|225.46|224.13|225|223.67|436
1741905300000|2025-03-13 22:35:00|225.3|223.97|225.73|224.4|225.76|224.43|225.23|223.9|362
1741905600000|2025-03-13 22:40:00|225.7|224.37|225.87|224.54|225.95|224.62|225.56|224.23|414
1741905900000|2025-03-13 22:45:00|225.8|224.47|226.11|224.78|226.18|224.85|225.8|224.47|424
1741906200000|2025-03-13 22:50:00|226.07|224.74|226.47|225.14|226.53|225.2|225.91|224.58|355
1741906500000|2025-03-13 22:55:00|226.44|225.11|227.44|226.11|227.55|226.22|226.43|225.1|347
1741906800000|2025-03-13 23:00:00|227.38|226.05|227.14|225.81|227.38|226.05|226.59|225.26|349
1741907100000|2025-03-13 23:05:00|227.06|225.73|228.1|226.77|228.26|226.93|226.93|225.6|509
1741907400000|2025-03-13 23:10:00|228.05|226.72|227.71|226.38|228.13|226.8|227.13|225.8|495
1741907700000|2025-03-13 23:15:00|227.73|226.4|226.54|225.21|227.73|226.4|226.49|225.16|537
1741908000000|2025-03-13 23:20:00|226.53|225.2|226.21|224.88|226.57|225.24|226.05|224.72|307
1741908300000|2025-03-13 23:25:00|226.2|224.87|225.38|224.05|226.26|224.93|225.38|224.05|387
1741908600000|2025-03-13 23:30:00|225.44|224.11|225.94|224.61|226.2|224.87|225.08|223.75|365
1741908900000|2025-03-13 23:35:00|225.92|224.59|225.43|224.1|225.96|224.63|225.16|223.83|236
1741909200000|2025-03-13 23:40:00|225.45|224.12|225.42|224.09|225.69|224.36|225.19|223.86|218
1741909500000|2025-03-13 23:45:00|225.41|224.08|225.92|224.59|225.94|224.61|225.31|223.98|358
1741909800000|2025-03-13 23:50:00|225.93|224.6|225.82|224.49|226.15|224.82|225.62|224.29|326
1741910100000|2025-03-13 23:55:00|225.81|224.48|225.93|224.6|226.06|224.73|225.67|224.34|318
1741910400000|2025-03-14 00:00:00|225.9|224.57|224.95|223.62|226|224.67|224.63|223.3|480
1741910700000|2025-03-14 00:05:00|224.94|223.61|224.52|223.19|225.5|224.17|224.51|223.18|389
1741911000000|2025-03-14 00:10:00|224.51|223.18|225.12|223.79|225.4|224.07|224.37|223.04|396
1741911300000|2025-03-14 00:15:00|225.09|223.76|225.55|224.22|225.57|224.24|224.42|223.09|465
1741911600000|2025-03-14 00:20:00|225.54|224.21|225.32|223.99|225.59|224.26|224.82|223.49|381
1741911900000|2025-03-14 00:25:00|225.4|224.07|225.86|224.53|226.09|224.76|225.16|223.83|428
1741912200000|2025-03-14 00:30:00|225.84|224.51|226.16|224.83|226.64|225.31|225.81|224.48|408
1741912500000|2025-03-14 00:35:00|226.22|224.89|226.31|224.98|226.36|225.03|225.85|224.52|409
1741912800000|2025-03-14 00:40:00|226.3|224.97|227.45|226.12|227.48|226.15|226.3|224.97|502
1741913100000|2025-03-14 00:45:00|227.35|226.02|227.13|225.8|227.48|226.15|226.87|225.54|335
1741913400000|2025-03-14 00:50:00|227.12|225.79|227.6|226.27|228.01|226.68|227.09|225.76|420
1741913700000|2025-03-14 00:55:00|227.57|226.24|227.07|225.74|227.97|226.64|227.07|225.74|369
1741914000000|2025-03-14 01:00:00|227.09|225.76|226.6|225.27|227.2|225.87|226.47|225.14|366
1741914300000|2025-03-14 01:05:00|226.57|225.24|226.57|225.24|226.7|225.37|226.13|224.8|329
1741914600000|2025-03-14 01:10:00|226.58|225.25|226.98|225.65|227.2|225.87|226.45|225.12|307
1741914900000|2025-03-14 01:15:00|226.96|225.63|226.24|224.91|227.01|225.68|226.07|224.74|329
1741915200000|2025-03-14 01:20:00|226.25|224.92|226.58|225.25|226.64|225.31|226.22|224.89|298
1741915500000|2025-03-14 01:25:00|226.56|225.23|226.86|225.53|227.1|225.77|226.53|225.2|266
1741915800000|2025-03-14 01:30:00|226.88|225.55|227.79|226.46|227.8|226.47|226.86|225.53|393
1741916100000|2025-03-14 01:35:00|227.8|226.47|227.54|226.21|227.98|226.65|227.44|226.11|323
1741916400000|2025-03-14 01:40:00|227.57|226.24|228.08|226.75|228.4|227.07|227.51|226.18|354
1741916700000|2025-03-14 01:45:00|228.09|226.76|227.84|226.51|228.23|226.9|227.46|226.13|268
1741917000000|2025-03-14 01:50:00|227.85|226.52|227.77|226.44|228.07|226.74|227.63|226.3|297
1741917300000|2025-03-14 01:55:00|227.69|226.36|227.28|225.95|227.69|226.36|227.23|225.9|359
1741917600000|2025-03-14 02:00:00|227.29|225.96|227.55|226.22|227.68|226.35|227.06|225.73|329
1741917900000|2025-03-14 02:05:00|227.56|226.23|227.13|225.8|227.77|226.44|227.11|225.78|260
1741918200000|2025-03-14 02:10:00|227.05|225.72|227.01|225.68|227.22|225.89|226.92|225.59|202
1741918500000|2025-03-14 02:15:00|227.04|225.71|226.98|225.65|227.35|226.02|226.97|225.64|252
1741918800000|2025-03-14 02:20:00|227|225.67|227.74|226.41|227.87|226.54|226.82|225.49|402
1741919100000|2025-03-14 02:25:00|227.71|226.38|228.51|227.18|228.71|227.38|227.63|226.3|409
1741919400000|2025-03-14 02:30:00|228.52|227.19|227.88|226.55|228.73|227.4|227.79|226.46|391
1741919700000|2025-03-14 02:35:00|227.86|226.53|228.89|227.56|229.18|227.85|227.85|226.52|307
1741920000000|2025-03-14 02:40:00|228.88|227.55|229.09|227.76|229.24|227.91|228.5|227.17|370
1741920300000|2025-03-14 02:45:00|229.06|227.73|229.65|228.32|229.78|228.45|228.7|227.37|549
1741920600000|2025-03-14 02:50:00|229.64|228.31|229.61|228.28|230.07|228.74|229.35|228.02|439
1741920900000|2025-03-14 02:55:00|229.6|228.27|230.24|228.91|230.7|229.37|229.39|228.06|466
1741921200000|2025-03-14 03:00:00|230.26|228.93|229.48|228.15|230.26|228.93|229.42|228.09|417
1741921500000|2025-03-14 03:05:00|229.53|228.2|229.31|227.98|229.56|228.23|229.22|227.89|441
1741921800000|2025-03-14 03:10:00|229.26|227.93|229.36|228.03|229.53|228.2|229.21|227.88|463
1741922100000|2025-03-14 03:15:00|229.52|228.19|229.58|228.25|230.13|228.8|229.52|228.19|427
1741922400000|2025-03-14 03:20:00|229.57|228.24|229.65|228.32|229.78|228.45|229.28|227.95|518
1741922700000|2025-03-14 03:25:00|229.64|228.31|229.16|227.83|229.84|228.51|229.13|227.8|401
1741923000000|2025-03-14 03:30:00|229.17|227.84|228.91|227.58|229.18|227.85|228.67|227.34|323
1741923300000|2025-03-14 03:35:00|228.88|227.55|229.13|227.8|229.15|227.82|228.76|227.43|381
1741923600000|2025-03-14 03:40:00|229.12|227.79|229.53|228.2|229.69|228.36|229.02|227.69|454
1741923900000|2025-03-14 03:45:00|229.57|228.24|228.9|227.57|229.9|228.57|228.88|227.55|564
1741924200000|2025-03-14 03:50:00|228.91|227.58|228.69|227.36|228.92|227.59|228.52|227.19|383
1741924500000|2025-03-14 03:55:00|228.7|227.37|229.77|228.44|229.81|228.48|228.67|227.34|377
1741924800000|2025-03-14 04:00:00|229.78|228.45|229.84|228.51|230.55|229.22|229.7|228.37|456
1741925100000|2025-03-14 04:05:00|229.89|228.56|230.35|229.02|230.42|229.09|229.74|228.41|456
1741925400000|2025-03-14 04:10:00|230.34|229.01|230.45|229.12|230.58|229.25|230.21|228.88|493
1741925700000|2025-03-14 04:15:00|230.42|229.09|229.86|228.53|230.47|229.14|229.85|228.52|395
1741926000000|2025-03-14 04:20:00|229.89|228.56|230.02|228.69|230.19|228.86|229.75|228.42|371
1741926300000|2025-03-14 04:25:00|230.03|228.7|229.93|228.6|230.22|228.89|229.9|228.57|288
1741926600000|2025-03-14 04:30:00|229.91|228.58|229.55|228.22|229.95|228.62|229.46|228.13|282
1741926900000|2025-03-14 04:35:00|229.54|228.21|229.78|228.45|230.08|228.75|229.34|228.01|335
1741927200000|2025-03-14 04:40:00|229.8|228.47|229.65|228.32|229.94|228.61|229.5|228.17|171
1741927500000|2025-03-14 04:45:00|229.66|228.33|230.22|228.89|230.36|229.03|229.66|228.33|214
1741927800000|2025-03-14 04:50:00|230.36|229.03|230.17|228.84|230.44|229.11|230.14|228.81|236
1741928100000|2025-03-14 04:55:00|230.16|228.83|230.12|228.79|230.44|229.11|229.98|228.65|260
1741928400000|2025-03-14 05:00:00|230.13|228.8|229.83|228.5|230.32|228.99|229.51|228.18|312
1741928700000|2025-03-14 05:05:00|229.84|228.51|230.29|228.96|230.33|229|229.68|228.35|288
1741929000000|2025-03-14 05:10:00|230.28|228.95|229.48|228.15|230.31|228.98|229.47|228.14|323
1741929300000|2025-03-14 05:15:00|229.49|228.16|229.95|228.62|230.1|228.77|229.48|228.15|188
1741929600000|2025-03-14 05:20:00|229.94|228.61|230.35|229.02|230.35|229.02|229.87|228.54|294
1741929900000|2025-03-14 05:25:00|230.33|229|230.18|228.85|230.44|229.11|230.14|228.81|300
1741930200000|2025-03-14 05:30:00|230.17|228.84|230.27|228.94|230.35|229.02|230.01|228.68|260
1741930500000|2025-03-14 05:35:00|230.25|228.92|230.96|229.63|231.34|230.01|230.16|228.83|349
1741930800000|2025-03-14 05:40:00|231.03|229.7|231.41|230.08|231.61|230.28|230.96|229.63|380
1741931100000|2025-03-14 05:45:00|231.42|230.09|230.75|229.42|231.42|230.09|230.62|229.29|280
1741931400000|2025-03-14 05:50:00|230.76|229.43|230.67|229.34|231.25|229.92|230.54|229.21|282
1741931700000|2025-03-14 05:55:00|230.69|229.36|230.61|229.28|231.12|229.79|230.49|229.16|150
1741932000000|2025-03-14 06:00:00|230.62|229.29|231.78|230.45|232.06|230.73|229.74|228.41|298
1741932300000|2025-03-14 06:05:00|231.8|230.47|230.97|229.64|231.98|230.65|230.79|229.46|425
1741932600000|2025-03-14 06:10:00|230.99|229.66|230.29|228.96|231.12|229.79|230.26|228.93|233
1741932900000|2025-03-14 06:15:00|230.26|228.93|230.06|228.73|230.48|229.15|229.84|228.51|206
1741933200000|2025-03-14 06:20:00|230.03|228.7|229.82|228.49|230.1|228.77|229.75|228.42|228
1741933500000|2025-03-14 06:25:00|229.81|228.48|229.3|227.97|229.97|228.64|229.21|227.88|267
1741933800000|2025-03-14 06:30:00|229.28|227.95|229.73|228.4|229.74|228.41|229.03|227.7|296
1741934100000|2025-03-14 06:35:00|229.72|228.39|229.07|227.74|229.72|228.39|229.04|227.71|340
1741934400000|2025-03-14 06:40:00|229.09|227.76|228.8|227.47|229.12|227.79|228.72|227.39|313
1741934700000|2025-03-14 06:45:00|228.79|227.46|229.18|227.85|229.34|228.01|228.77|227.44|354
1741935000000|2025-03-14 06:50:00|229.19|227.86|229.18|227.85|229.23|227.9|228.89|227.56|412
1741935300000|2025-03-14 06:55:00|229.17|227.84|229.36|228.03|229.47|228.14|228.9|227.57|453
1741935600000|2025-03-14 07:00:00|229.35|228.02|229.19|227.86|229.51|228.18|229.08|227.75|351
1741935900000|2025-03-14 07:05:00|229.2|227.87|228.84|227.51|229.35|228.02|228.78|227.45|270
1741936200000|2025-03-14 07:10:00|228.85|227.52|229.96|228.63|230.44|229.11|228.85|227.52|190
1741936500000|2025-03-14 07:15:00|229.98|228.65|230.23|228.9|230.33|229|229.91|228.58|166
1741936800000|2025-03-14 07:20:00|230.29|228.96|230.33|229|230.52|229.19|230.15|228.82|122
1741937100000|2025-03-14 07:25:00|230.4|229.07|230.05|228.72|230.41|229.08|230|228.67|80
1741937400000|2025-03-14 07:30:00|230.03|228.7|229.93|228.6|230.03|228.7|229.44|228.11|257
1741937700000|2025-03-14 07:35:00|229.92|228.59|229.96|228.63|230|228.67|229.66|228.33|178
1741938000000|2025-03-14 07:40:00|229.95|228.62|230.71|229.38|230.77|229.44|229.95|228.62|190
1741938300000|2025-03-14 07:45:00|230.72|229.39|230.32|228.99|231.09|229.76|230.32|228.99|212
1741938600000|2025-03-14 07:50:00|230.33|229|230.42|229.09|230.51|229.18|230.11|228.78|161
1741938900000|2025-03-14 07:55:00|230.37|229.04|230.15|228.82|230.39|229.06|230.13|228.8|220
1741939200000|2025-03-14 08:00:00|230.14|228.81|230.46|229.13|230.51|229.18|229.94|228.61|360
1741939500000|2025-03-14 08:05:00|230.47|229.14|230.22|228.89|230.66|229.33|230.22|228.89|261
1741939800000|2025-03-14 08:10:00|230.19|228.86|230.26|228.93|230.26|228.93|229.78|228.45|248
1741940100000|2025-03-14 08:15:00|230.29|228.96|230.91|229.58|231.04|229.71|230.23|228.9|250
1741940400000|2025-03-14 08:20:00|230.92|229.59|230.89|229.56|231.02|229.69|230.8|229.47|202
1741940700000|2025-03-14 08:25:00|230.92|229.59|231.24|229.91|231.55|230.22|230.92|229.59|351
1741941000000|2025-03-14 08:30:00|231.26|229.93|231.05|229.72|232.25|230.92|231.04|229.71|299
1741941300000|2025-03-14 08:35:00|231.06|229.73|231.44|230.11|232.43|231.1|231.06|229.73|242
1741941600000|2025-03-14 08:40:00|231.43|230.1|231.41|230.08|231.61|230.28|231.2|229.87|195
1741941900000|2025-03-14 08:45:00|231.44|230.11|231.99|230.66|232.22|230.89|231.44|230.11|281
1741942200000|2025-03-14 08:50:00|231.98|230.65|232.12|230.79|232.22|230.89|231.78|230.45|308
1741942500000|2025-03-14 08:55:00|232.13|230.8|231.56|230.23|232.33|231|231.48|230.15|316
1741942800000|2025-03-14 09:00:00|231.53|230.2|232.4|231.07|232.41|231.08|231.3|229.97|271
1741943100000|2025-03-14 09:05:00|232.39|231.06|232.1|230.77|232.62|231.29|232.02|230.69|252
1741943400000|2025-03-14 09:10:00|232.11|230.78|231.81|230.48|232.4|231.07|231.8|230.47|150
1741943700000|2025-03-14 09:15:00|231.79|230.46|232.26|230.93|232.41|231.08|231.54|230.21|212
1741944000000|2025-03-14 09:20:00|232.28|230.95|232.4|231.07|232.48|231.15|232.18|230.85|264
1741944300000|2025-03-14 09:25:00|232.42|231.09|232.87|231.54|233.05|231.72|232.36|231.03|249
1741944600000|2025-03-14 09:30:00|232.9|231.57|232.37|231.04|233.22|231.89|232.02|230.69|153
1741944900000|2025-03-14 09:35:00|232.4|231.07|232.42|231.09|232.53|231.2|232.08|230.75|110
1741945200000|2025-03-14 09:40:00|232.38|231.05|232.93|231.6|233.03|231.7|232.38|231.05|185
1741945500000|2025-03-14 09:45:00|232.95|231.62|232.36|231.03|232.95|231.62|232.34|231.01|163
1741945800000|2025-03-14 09:50:00|232.33|231|232.2|230.87|232.48|231.15|232.18|230.85|124
1741946100000|2025-03-14 09:55:00|232.19|230.86|231.98|230.65|232.19|230.86|231.81|230.48|64
1741946400000|2025-03-14 10:00:00|232.03|230.7|231.7|230.37|232.12|230.79|231.67|230.34|66
1741946700000|2025-03-14 10:05:00|231.69|230.36|231.42|230.09|231.71|230.38|231.26|229.93|165
1741947000000|2025-03-14 10:10:00|231.43|230.1|231.44|230.11|231.51|230.18|231.22|229.89|240
1741947300000|2025-03-14 10:15:00|231.46|230.13|232.11|230.78|232.33|231|231.45|230.12|106
1741947600000|2025-03-14 10:20:00|232.12|230.79|232.59|231.26|232.65|231.32|231.99|230.66|137
1741947900000|2025-03-14 10:25:00|232.58|231.25|232.94|231.61|233.16|231.83|232.56|231.23|123
1741948200000|2025-03-14 10:30:00|232.91|231.58|233.26|231.93|233.54|232.21|232.91|231.58|155
1741948500000|2025-03-14 10:35:00|233.23|231.9|233.5|232.17|233.61|232.28|233.08|231.75|187
1741948800000|2025-03-14 10:40:00|233.52|232.19|233.15|231.82|233.71|232.38|233.15|231.82|237
1741949100000|2025-03-14 10:45:00|233.14|231.81|233.33|232|233.87|232.54|233.04|231.71|220
1741949400000|2025-03-14 10:50:00|233.32|231.99|232.94|231.61|233.51|232.18|232.9|231.57|149
1741949700000|2025-03-14 10:55:00|232.95|231.62|232.85|231.52|232.95|231.62|232.57|231.24|87
1741950000000|2025-03-14 11:00:00|232.84|231.51|232.86|231.53|232.94|231.61|232.71|231.38|168
1741950300000|2025-03-14 11:05:00|232.89|231.56|232.39|231.06|232.92|231.59|232.06|230.73|226
1741950600000|2025-03-14 11:10:00|232.37|231.04|232.39|231.06|232.63|231.3|232.37|231.04|194
1741950900000|2025-03-14 11:15:00|232.38|231.05|232.28|230.95|232.38|231.05|232.08|230.75|145
1741951200000|2025-03-14 11:20:00|232.29|230.96|232.71|231.38|232.74|231.41|232.29|230.96|138
1741951500000|2025-03-14 11:25:00|232.72|231.39|232.79|231.46|232.85|231.52|232.52|231.19|128
1741951800000|2025-03-14 11:30:00|232.78|231.45|232.68|231.35|233.04|231.71|232.62|231.29|265
1741952100000|2025-03-14 11:35:00|232.69|231.36|232.91|231.58|233.03|231.7|232.63|231.3|200
1741952400000|2025-03-14 11:40:00|232.89|231.56|232.66|231.33|232.91|231.58|232.48|231.15|322
1741952700000|2025-03-14 11:45:00|232.67|231.34|232.34|231.01|232.67|231.34|232.32|230.99|99
1741953000000|2025-03-14 11:50:00|232.33|231|232.27|230.94|232.48|231.15|232.2|230.87|102
1741953300000|2025-03-14 11:55:00|232.29|230.96|232.34|231.01|232.57|231.24|232.28|230.95|60
1741953600000|2025-03-14 12:00:00|232.33|231|231.73|230.4|232.37|231.04|231.67|230.34|126
1741953900000|2025-03-14 12:05:00|231.75|230.42|232.01|230.68|232.14|230.81|231.75|230.42|165
1741954200000|2025-03-14 12:10:00|232|230.67|232.54|231.21|232.6|231.27|232|230.67|205
1741954500000|2025-03-14 12:15:00|232.5|231.17|232.45|231.12|232.71|231.38|232.21|230.88|132
1741954800000|2025-03-14 12:20:00|232.44|231.11|232.59|231.26|232.66|231.33|232.43|231.1|137
1741955100000|2025-03-14 12:25:00|232.57|231.24|232.15|230.82|232.63|231.3|232.05|230.72|152
1741955400000|2025-03-14 12:30:00|232.16|230.83|231.71|230.38|232.26|230.93|231.56|230.23|151
1741955700000|2025-03-14 12:35:00|231.75|230.42|231.81|230.48|232.01|230.68|231.75|230.42|166
1741956000000|2025-03-14 12:40:00|231.76|230.43|230.76|229.43|231.76|230.43|230.7|229.37|167
1741956300000|2025-03-14 12:45:00|230.75|229.42|230.53|229.2|231.07|229.74|230.37|229.04|121
1741956600000|2025-03-14 12:50:00|230.52|229.19|230.98|229.65|231.03|229.7|230.52|229.19|152
1741956900000|2025-03-14 12:55:00|230.93|229.6|231.37|230.04|231.37|230.04|230.91|229.58|128
1741957200000|2025-03-14 13:00:00|231.36|230.03|231.79|230.46|231.88|230.55|231.34|230.01|212
1741957500000|2025-03-14 13:05:00|231.81|230.48|232.08|230.75|232.27|230.94|231.79|230.46|198
1741957800000|2025-03-14 13:10:00|232.07|230.74|231.51|230.18|232.26|230.93|231.51|230.18|162
1741958100000|2025-03-14 13:15:00|231.5|230.17|231.54|230.21|231.58|230.25|231.24|229.91|153
1741958400000|2025-03-14 13:20:00|231.56|230.23|231.33|230|231.9|230.57|231.24|229.91|252
1741958700000|2025-03-14 13:25:00|231.35|230.02|231.11|229.78|231.44|230.11|231.07|229.74|82
1741959000000|2025-03-14 13:30:00|231.14|229.81|232.33|231|232.65|231.32|231.08|229.75|298
1741959300000|2025-03-14 13:35:00|232.31|230.98|232.58|231.25|232.85|231.52|232.2|230.87|347
1741959600000|2025-03-14 13:40:00|232.59|231.26|231.54|230.21|232.62|231.29|230.91|229.58|309
1741959900000|2025-03-14 13:45:00|231.56|230.23|233.08|231.75|233.08|231.75|231.56|230.23|334
1741960200000|2025-03-14 13:50:00|233.1|231.77|234.56|233.23|234.87|233.54|233.06|231.73|487
1741960500000|2025-03-14 13:55:00|234.58|233.25|234.3|232.97|235.21|233.88|233.92|232.59|371
1741960800000|2025-03-14 14:00:00|234.25|232.92|233.41|232.08|234.29|232.96|232.3|230.97|597
1741961100000|2025-03-14 14:05:00|233.42|232.09|232.35|231.02|233.63|232.3|232.24|230.91|280
1741961400000|2025-03-14 14:10:00|232.38|231.05|232.88|231.55|234.52|233.19|232.37|231.04|420
1741961700000|2025-03-14 14:15:00|232.87|231.54|232.32|230.99|233.18|231.85|231.74|230.41|297
1741962000000|2025-03-14 14:20:00|232.31|230.98|233.04|231.71|233.04|231.71|231.68|230.35|260
1741962300000|2025-03-14 14:25:00|233.06|231.73|232.37|231.04|233.26|231.93|232.18|230.85|365
1741962600000|2025-03-14 14:30:00|232.34|231.01|233.21|231.88|233.24|231.91|232.18|230.85|340
1741962900000|2025-03-14 14:35:00|233.22|231.89|234.18|232.85|234.42|233.09|232.91|231.58|410
1741963200000|2025-03-14 14:40:00|234.16|232.83|234.67|233.34|234.88|233.55|233.53|232.2|374
1741963500000|2025-03-14 14:45:00|234.73|233.4|234.14|232.81|234.9|233.57|233.86|232.53|378
1741963800000|2025-03-14 14:50:00|234.21|232.88|233.98|232.65|234.66|233.33|233.77|232.44|348
1741964100000|2025-03-14 14:55:00|233.99|232.66|233.96|232.63|234.02|232.69|233.66|232.33|259
1741964400000|2025-03-14 15:00:00|233.97|232.64|236.05|234.72|236.18|234.85|233.97|232.64|452
1741964700000|2025-03-14 15:05:00|236.06|234.73|237.27|235.94|238.37|237.04|235.77|234.44|664
1741965000000|2025-03-14 15:10:00|237.28|235.95|237.38|236.05|237.84|236.51|236.73|235.4|532
1741965300000|2025-03-14 15:15:00|237.37|236.04|239.33|238|239.38|238.05|237|235.67|578
1741965600000|2025-03-14 15:20:00|239.3|237.97|238.08|236.75|239.6|238.27|238.08|236.75|532
1741965900000|2025-03-14 15:25:00|238.07|236.74|238.38|237.05|238.53|237.2|237.58|236.25|381
1741966200000|2025-03-14 15:30:00|238.37|237.04|238.6|237.27|239.03|237.7|238.01|236.68|439
1741966500000|2025-03-14 15:35:00|238.59|237.26|238.73|237.4|239.23|237.9|238.41|237.08|498
1741966800000|2025-03-14 15:40:00|238.76|237.43|238.54|237.21|239.35|238.02|238.41|237.08|412
1741967100000|2025-03-14 15:45:00|238.49|237.16|237.38|236.05|238.58|237.25|237.09|235.76|402
1741967400000|2025-03-14 15:50:00|237.36|236.03|236.5|235.17|237.91|236.58|236.04|234.71|435
1741967700000|2025-03-14 15:55:00|236.49|235.16|236.48|235.15|236.73|235.4|236.36|235.03|197
1741968000000|2025-03-14 16:00:00|236.47|235.14|236.39|235.06|237.19|235.86|236.23|234.9|281
1741968300000|2025-03-14 16:05:00|236.41|235.08|235.56|234.23|236.42|235.09|235.28|233.95|287
1741968600000|2025-03-14 16:10:00|235.58|234.25|235.98|234.65|236.14|234.81|235.58|234.25|353
1741968900000|2025-03-14 16:15:00|236|234.67|236.51|235.18|236.65|235.32|235.83|234.5|337
1741969200000|2025-03-14 16:20:00|236.5|235.17|236.72|235.39|236.88|235.55|236.49|235.16|302
1741969500000|2025-03-14 16:25:00|236.7|235.37|235.68|234.35|236.88|235.55|235.46|234.13|247
1741969800000|2025-03-14 16:30:00|235.66|234.33|235.29|233.96|235.81|234.48|234.95|233.62|351
1741970100000|2025-03-14 16:35:00|235.33|234|236.15|234.82|236.49|235.16|235.33|234|317
1741970400000|2025-03-14 16:40:00|236.14|234.81|236.47|235.14|236.65|235.32|236.14|234.81|279
1741970700000|2025-03-14 16:45:00|236.46|235.13|236.05|234.72|236.46|235.13|235.73|234.4|223
1741971000000|2025-03-14 16:50:00|236.04|234.71|237.03|235.7|237.17|235.84|236.04|234.71|244
1741971300000|2025-03-14 16:55:00|237.04|235.71|237.48|236.15|237.5|236.17|236.99|235.66|202
1741971600000|2025-03-14 17:00:00|237.49|236.16|237.26|235.93|237.92|236.59|236.93|235.6|400
1741971900000|2025-03-14 17:05:00|237.24|235.91|237.41|236.08|237.74|236.41|236.92|235.59|386
1741972200000|2025-03-14 17:10:00|237.42|236.09|236.97|235.64|237.43|236.1|236.63|235.3|278
1741972500000|2025-03-14 17:15:00|236.95|235.62|236.46|235.13|237.09|235.76|236.16|234.83|234
1741972800000|2025-03-14 17:20:00|236.45|235.12|236.58|235.25|236.96|235.63|236.39|235.06|270
1741973100000|2025-03-14 17:25:00|236.57|235.24|236.32|234.99|236.66|235.33|236.14|234.81|253
1741973400000|2025-03-14 17:30:00|236.33|235|235.67|234.34|236.59|235.26|235.62|234.29|157
1741973700000|2025-03-14 17:35:00|235.66|234.33|235.65|234.32|235.68|234.35|235.28|233.95|216
1741974000000|2025-03-14 17:40:00|235.64|234.31|235.26|233.93|235.8|234.47|235.24|233.91|218
1741974300000|2025-03-14 17:45:00|235.25|233.92|235.14|233.81|235.38|234.05|234.96|233.63|269
1741974600000|2025-03-14 17:50:00|235.15|233.82|234.76|233.43|235.24|233.91|234.66|233.33|215
1741974900000|2025-03-14 17:55:00|234.75|233.42|235.35|234.02|235.39|234.06|234.64|233.31|149
1741975200000|2025-03-14 18:00:00|235.28|233.95|236.15|234.82|236.27|234.94|235.28|233.95|205
1741975500000|2025-03-14 18:05:00|236.03|234.7|235.63|234.3|236.04|234.71|235.42|234.09|274
1741975800000|2025-03-14 18:10:00|235.64|234.31|235.31|233.98|236.13|234.8|235.15|233.82|284
1741976100000|2025-03-14 18:15:00|235.3|233.97|234.93|233.6|235.34|234.01|234.86|233.53|224
1741976400000|2025-03-14 18:20:00|234.85|233.52|234.59|233.26|234.97|233.64|234.39|233.06|254
1741976700000|2025-03-14 18:25:00|234.58|233.25|234.74|233.41|234.98|233.65|234.5|233.17|206
1741977000000|2025-03-14 18:30:00|234.78|233.45|235.11|233.78|235.28|233.95|234.72|233.39|220
1741977300000|2025-03-14 18:35:00|235.09|233.76|236.04|234.71|236.08|234.75|235.04|233.71|284
1741977600000|2025-03-14 18:40:00|236.06|234.73|235.94|234.61|236.36|235.03|235.9|234.57|239
1741977900000|2025-03-14 18:45:00|235.95|234.62|235.79|234.46|235.96|234.63|235.55|234.22|365
1741978200000|2025-03-14 18:50:00|235.78|234.45|235.72|234.39|235.96|234.63|235.45|234.12|412
1741978500000|2025-03-14 18:55:00|235.71|234.38|235.65|234.32|235.74|234.41|235.53|234.2|265
1741978800000|2025-03-14 19:00:00|235.66|234.33|235.59|234.26|235.67|234.34|235.17|233.84|255
1741979100000|2025-03-14 19:05:00|235.6|234.27|236.45|235.12|236.46|235.13|235.59|234.26|323
1741979400000|2025-03-14 19:10:00|236.46|235.13|236.8|235.47|236.87|235.54|236.39|235.06|247
1741979700000|2025-03-14 19:15:00|236.78|235.45|236.75|235.42|236.8|235.47|236.44|235.11|226
1741980000000|2025-03-14 19:20:00|236.77|235.44|236.3|234.97|237.01|235.68|236.3|234.97|214
1741980300000|2025-03-14 19:25:00|236.29|234.96|236.28|234.95|236.65|235.32|236.11|234.78|162
1741980600000|2025-03-14 19:30:00|236.3|234.97|236.46|235.13|236.67|235.34|236.3|234.97|129
1741980900000|2025-03-14 19:35:00|236.45|235.12|236.4|235.07|236.58|235.25|236.24|234.91|202
1741981200000|2025-03-14 19:40:00|236.33|235|235.78|234.45|236.33|235|235.77|234.44|250
1741981500000|2025-03-14 19:45:00|235.77|234.44|235.66|234.33|235.79|234.46|235.12|233.79|260
1741981800000|2025-03-14 19:50:00|235.67|234.34|236|234.67|236.01|234.68|235.61|234.28|161
1741982100000|2025-03-14 19:55:00|235.99|234.66|236.3|234.97|236.66|235.33|235.91|234.58|405
1741982400000|2025-03-14 20:00:00|236.31|234.98|235.77|234.44|236.6|235.27|235.53|234.2|640
1741982700000|2025-03-14 20:05:00|235.76|234.43|235.5|234.17|235.78|234.45|235.34|234.01|536
1741983000000|2025-03-14 20:10:00|235.49|234.16|235.42|234.09|235.76|234.43|235.32|233.99|358
1741983300000|2025-03-14 20:15:00|235.44|234.11|234.96|233.63|235.57|234.24|234.95|233.62|530
1741983600000|2025-03-14 20:20:00|234.99|233.66|234.41|233.08|235|233.67|234.11|232.78|460
1741983900000|2025-03-14 20:25:00|234.42|233.09|234.86|233.53|234.96|233.63|234.41|233.08|475
1741984200000|2025-03-14 20:30:00|234.87|233.54|234.71|233.38|235.1|233.77|234.52|233.19|630
1741984500000|2025-03-14 20:35:00|234.7|233.37|235.19|233.86|235.34|234.01|234.41|233.08|545
1741984800000|2025-03-14 20:40:00|235.21|233.88|235.5|234.17|235.52|234.19|235.08|233.75|451
1741985100000|2025-03-14 20:45:00|235.49|234.16|235.51|234.18|235.56|234.23|235.07|233.74|384
1741985400000|2025-03-14 20:50:00|235.49|234.16|235.46|234.13|235.56|234.23|235.27|233.94|276
1741985700000|2025-03-14 20:55:00|235.47|234.14|235.59|234.26|235.66|234.33|235.41|234.08|301
1742025600000|2025-03-15 08:00:00|240.13|238.8|240.44|239.11|240.57|239.24|240.03|238.7|422
1742025900000|2025-03-15 08:05:00|240.46|239.13|240.71|239.38|241.19|239.86|240.15|238.82|523
1742026200000|2025-03-15 08:10:00|240.7|239.37|240.3|238.97|240.73|239.4|239.99|238.66|439
1742026500000|2025-03-15 08:15:00|240.31|238.98|240.43|239.1|240.46|239.13|239.43|238.1|610
1742026800000|2025-03-15 08:20:00|240.42|239.09|240.42|239.09|240.56|239.23|239.79|238.46|606
1742027100000|2025-03-15 08:25:00|240.41|239.08|240.79|239.46|240.93|239.6|240.28|238.95|427
1742027400000|2025-03-15 08:30:00|240.8|239.47|241.54|240.21|241.68|240.35|240.53|239.2|526
1742027700000|2025-03-15 08:35:00|241.52|240.19|241.47|240.14|241.71|240.38|240.98|239.65|496
1742028000000|2025-03-15 08:40:00|241.48|240.15|242.06|240.73|242.08|240.75|241.47|240.14|417
1742028300000|2025-03-15 08:45:00|242.09|240.76|242.13|240.8|242.24|240.91|241.65|240.32|456
1742028600000|2025-03-15 08:50:00|242.12|240.79|242.09|240.76|242.49|241.16|241.88|240.55|471
1742028900000|2025-03-15 08:55:00|242.1|240.77|242.03|240.7|242.36|241.03|241.92|240.59|361
1742029200000|2025-03-15 09:00:00|242.02|240.69|241.37|240.04|242.04|240.71|241.2|239.87|489
1742029500000|2025-03-15 09:05:00|241.33|240|241.02|239.69|241.55|240.22|240.93|239.6|481
1742029800000|2025-03-15 09:10:00|241.03|239.7|241.62|240.29|241.69|240.36|241|239.67|471
1742030100000|2025-03-15 09:15:00|241.61|240.28|241.24|239.91|241.67|240.34|241.18|239.85|479
1742030400000|2025-03-15 09:20:00|241.25|239.92|240.77|239.44|241.26|239.93|240.62|239.29|539
1742030700000|2025-03-15 09:25:00|240.75|239.42|240.78|239.45|240.9|239.57|240.52|239.19|473
1742031000000|2025-03-15 09:30:00|240.73|239.4|241.31|239.98|241.34|240.01|240.53|239.2|531
1742031300000|2025-03-15 09:35:00|241.32|239.99|241.19|239.86|241.51|240.18|240.74|239.41|485
1742031600000|2025-03-15 09:40:00|241.18|239.85|241.36|240.03|241.81|240.48|241.18|239.85|531
1742031900000|2025-03-15 09:45:00|241.41|240.08|241.21|239.88|241.59|240.26|241.18|239.85|446
1742032200000|2025-03-15 09:50:00|241.18|239.85|241.64|240.31|241.74|240.41|240.84|239.51|504
1742032500000|2025-03-15 09:55:00|241.63|240.3|241.84|240.51|241.89|240.56|241.56|240.23|323
1742032800000|2025-03-15 10:00:00|241.83|240.5|241.41|240.08|241.83|240.5|241.35|240.02|352
1742033100000|2025-03-15 10:05:00|241.4|240.07|240.95|239.62|241.48|240.15|240.89|239.56|420
1742033400000|2025-03-15 10:10:00|240.97|239.64|241.35|240.02|241.59|240.26|240.92|239.59|524
1742033700000|2025-03-15 10:15:00|241.32|239.99|241.12|239.79|241.58|240.25|240.97|239.64|427
1742034000000|2025-03-15 10:20:00|241.11|239.78|241.14|239.81|241.32|239.99|240.97|239.64|347
1742034300000|2025-03-15 10:25:00|241.13|239.8|240.88|239.55|241.15|239.82|240.67|239.34|343
1742034600000|2025-03-15 10:30:00|240.89|239.56|241.54|240.21|241.58|240.25|240.8|239.47|402
1742034900000|2025-03-15 10:35:00|241.55|240.22|241.75|240.42|241.87|240.54|241.22|239.89|449
1742035200000|2025-03-15 10:40:00|241.76|240.43|241.36|240.03|241.76|240.43|241.34|240.01|401
1742035500000|2025-03-15 10:45:00|241.37|240.04|241.73|240.4|241.98|240.65|241.33|240|353
1742035800000|2025-03-15 10:50:00|241.74|240.41|241.86|240.53|241.88|240.55|241.47|240.14|409
1742036100000|2025-03-15 10:55:00|241.87|240.54|241.75|240.42|242.06|240.73|241.57|240.24|346
1742036400000|2025-03-15 11:00:00|241.77|240.44|241.15|239.82|241.82|240.49|241.01|239.68|495
1742036700000|2025-03-15 11:05:00|241.14|239.81|241.59|240.26|241.69|240.36|240.96|239.63|454
1742037000000|2025-03-15 11:10:00|241.61|240.28|241.39|240.06|241.69|240.36|241.31|239.98|406
1742037300000|2025-03-15 11:15:00|241.38|240.05|241.18|239.85|241.73|240.4|241.02|239.69|363
1742037600000|2025-03-15 11:20:00|241.2|239.87|241.55|240.22|241.56|240.23|241.14|239.81|310
1742037900000|2025-03-15 11:25:00|241.57|240.24|241.95|240.62|241.99|240.66|241.43|240.1|304
1742038200000|2025-03-15 11:30:00|241.96|240.63|242.02|240.69|242.06|240.73|241.74|240.41|412
1742038500000|2025-03-15 11:35:00|242.01|240.68|242.43|241.1|242.6|241.27|241.88|240.55|386
1742038800000|2025-03-15 11:40:00|242.42|241.09|242.62|241.29|242.68|241.35|242.17|240.84|353
1742039100000|2025-03-15 11:45:00|242.61|241.28|242.6|241.27|242.68|241.35|242.37|241.04|288
1742039400000|2025-03-15 11:50:00|242.61|241.28|243.19|241.86|243.2|241.87|242.59|241.26|320
1742039700000|2025-03-15 11:55:00|243.18|241.85|243.29|241.96|243.34|242.01|242.88|241.55|277
1742040000000|2025-03-15 12:00:00|243.28|241.95|242.6|241.27|243.42|242.09|242.29|240.96|372
1742040300000|2025-03-15 12:05:00|242.61|241.28|243.05|241.72|243.05|241.72|242.58|241.25|453
1742040600000|2025-03-15 12:10:00|243.02|241.69|243.46|242.13|243.65|242.32|243.02|241.69|522
1742040900000|2025-03-15 12:15:00|243.49|242.16|243.8|242.47|243.84|242.51|243.39|242.06|575
1742041200000|2025-03-15 12:20:00|243.79|242.46|243.16|241.83|243.81|242.48|243.15|241.82|435
1742041500000|2025-03-15 12:25:00|243.15|241.82|243.4|242.07|243.43|242.1|242.89|241.56|434
1742041800000|2025-03-15 12:30:00|243.41|242.08|243.29|241.96|243.65|242.32|243.23|241.9|455
1742042100000|2025-03-15 12:35:00|243.3|241.97|243.78|242.45|243.87|242.54|243.15|241.82|604
1742042400000|2025-03-15 12:40:00|243.77|242.44|244.16|242.83|244.21|242.88|243.55|242.22|401
1742042700000|2025-03-15 12:45:00|244.17|242.84|244.74|243.41|244.75|243.42|244.16|242.83|482
1742043000000|2025-03-15 12:50:00|244.73|243.4|244.15|242.82|244.91|243.58|244.13|242.8|517
1742043300000|2025-03-15 12:55:00|244.13|242.8|243.53|242.2|244.14|242.81|243.53|242.2|497
1742043600000|2025-03-15 13:00:00|243.5|242.17|244.33|243|244.36|243.03|243.42|242.09|544
1742043900000|2025-03-15 13:05:00|244.34|243.01|244.44|243.11|244.68|243.35|244.33|243|443
1742044200000|2025-03-15 13:10:00|244.42|243.09|244.74|243.41|244.86|243.53|244.41|243.08|485
1742044500000|2025-03-15 13:15:00|244.75|243.42|244.75|243.42|244.89|243.56|244.11|242.78|528
1742044800000|2025-03-15 13:20:00|244.73|243.4|245.11|243.78|245.22|243.89|244.73|243.4|401
1742045100000|2025-03-15 13:25:00|245.12|243.79|245.39|244.06|245.5|244.17|244.96|243.63|427
1742045400000|2025-03-15 13:30:00|245.38|244.05|245.68|244.35|245.69|244.36|244.84|243.51|460
1742045700000|2025-03-15 13:35:00|245.67|244.34|245.49|244.16|245.97|244.64|245.33|244|547
1742046000000|2025-03-15 13:40:00|245.48|244.15|245.8|244.47|246.22|244.89|245.39|244.06|582
1742046300000|2025-03-15 13:45:00|245.79|244.46|245.2|243.87|245.81|244.48|245.13|243.8|568
1742046600000|2025-03-15 13:50:00|245.19|243.86|245.36|244.03|245.36|244.03|244.91|243.58|564
1742046900000|2025-03-15 13:55:00|245.35|244.02|245.38|244.05|246.02|244.69|245.11|243.78|510
1742047200000|2025-03-15 14:00:00|245.35|244.02|243.83|242.5|245.39|244.06|243.66|242.33|600
1742047500000|2025-03-15 14:05:00|243.84|242.51|244.22|242.89|244.4|243.07|243.84|242.51|645
1742047800000|2025-03-15 14:10:00|244.23|242.9|244.01|242.68|244.47|243.14|243.85|242.52|474
1742048100000|2025-03-15 14:15:00|243.96|242.63|243.09|241.76|244|242.67|242.96|241.63|440
1742048400000|2025-03-15 14:20:00|243.08|241.75|242.25|240.92|243.08|241.75|242.04|240.71|462
1742048700000|2025-03-15 14:25:00|242.26|240.93|242.68|241.35|242.96|241.63|242.25|240.92|499
1742049000000|2025-03-15 14:30:00|242.69|241.36|242.68|241.35|243.35|242.02|242.57|241.24|563
1742049300000|2025-03-15 14:35:00|242.7|241.37|242.77|241.44|243.04|241.71|242.21|240.88|555
1742049600000|2025-03-15 14:40:00|242.76|241.43|243.19|241.86|243.28|241.95|242.72|241.39|601
1742049900000|2025-03-15 14:45:00|243.21|241.88|243.38|242.05|243.84|242.51|243.07|241.74|428
1742050200000|2025-03-15 14:50:00|243.37|242.04|243.53|242.2|243.78|242.45|243.32|241.99|444
1742050500000|2025-03-15 14:55:00|243.51|242.18|243.1|241.77|243.59|242.26|243.01|241.68|429
1742050800000|2025-03-15 15:00:00|243.12|241.79|244.04|242.71|244.09|242.76|243.1|241.77|516
1742051100000|2025-03-15 15:05:00|244.03|242.7|244.39|243.06|244.59|243.26|244.02|242.69|537
1742051400000|2025-03-15 15:10:00|244.38|243.05|244.13|242.8|244.64|243.31|244.05|242.72|521
1742051700000|2025-03-15 15:15:00|244.15|242.82|243.49|242.16|244.36|243.03|243.35|242.02|460
1742052000000|2025-03-15 15:20:00|243.5|242.17|243.89|242.56|244.12|242.79|243.5|242.17|528
1742052300000|2025-03-15 15:25:00|243.9|242.57|243.51|242.18|243.94|242.61|243.45|242.12|493
1742052600000|2025-03-15 15:30:00|243.5|242.17|243.59|242.26|243.85|242.52|243.23|241.9|550
1742052900000|2025-03-15 15:35:00|243.57|242.24|243.36|242.03|243.59|242.26|242.83|241.5|461
1742053200000|2025-03-15 15:40:00|243.37|242.04|243.66|242.33|243.82|242.49|243.22|241.89|435
1742053500000|2025-03-15 15:45:00|243.67|242.34|244.06|242.73|244.25|242.92|243.63|242.3|442
1742053800000|2025-03-15 15:50:00|244.07|242.74|243.76|242.43|244.15|242.82|243.46|242.13|492
1742054100000|2025-03-15 15:55:00|243.73|242.4|243.4|242.07|243.89|242.56|243.21|241.88|443
1742054400000|2025-03-15 16:00:00|243.45|242.12|242.64|241.31|243.62|242.29|242.51|241.18|535
1742054700000|2025-03-15 16:05:00|242.65|241.32|242.91|241.58|243.18|241.85|242.63|241.3|509
1742055000000|2025-03-15 16:10:00|242.9|241.57|242.82|241.49|242.93|241.6|242.51|241.18|356
1742055300000|2025-03-15 16:15:00|242.8|241.47|242.35|241.02|242.89|241.56|242.29|240.96|458
1742055600000|2025-03-15 16:20:00|242.34|241.01|242.53|241.2|242.58|241.25|242.18|240.85|484
1742055900000|2025-03-15 16:25:00|242.52|241.19|242.25|240.92|242.64|241.31|241.63|240.3|502
1742056200000|2025-03-15 16:30:00|242.24|240.91|242.02|240.69|242.27|240.94|241.5|240.17|461
1742056500000|2025-03-15 16:35:00|242.03|240.7|242.8|241.47|242.8|241.47|241.98|240.65|447
1742056800000|2025-03-15 16:40:00|242.82|241.49|242.7|241.37|243.01|241.68|242.68|241.35|389
1742057100000|2025-03-15 16:45:00|242.71|241.38|242.79|241.46|243.21|241.88|242.58|241.25|538
1742057400000|2025-03-15 16:50:00|242.8|241.47|242.37|241.04|242.81|241.48|242.16|240.83|386
1742057700000|2025-03-15 16:55:00|242.38|241.05|241.93|240.6|242.42|241.09|241.8|240.47|480
1742058000000|2025-03-15 17:00:00|241.92|240.59|242.01|240.68|242.39|241.06|241.9|240.57|508
1742058300000|2025-03-15 17:05:00|242.03|240.7|242.08|240.75|242.2|240.87|241.73|240.4|484
1742058600000|2025-03-15 17:10:00|242.09|240.76|242.36|241.03|242.5|241.17|241.88|240.55|401
1742058900000|2025-03-15 17:15:00|242.35|241.02|242.54|241.21|242.88|241.55|242.33|241|545
1742059200000|2025-03-15 17:20:00|242.55|241.22|242.5|241.17|242.77|241.44|242.33|241|410
1742059500000|2025-03-15 17:25:00|242.49|241.16|242.69|241.36|242.74|241.41|242.27|240.94|431
1742059800000|2025-03-15 17:30:00|242.68|241.35|242.07|240.74|242.71|241.38|242.05|240.72|532
1742060100000|2025-03-15 17:35:00|242.04|240.71|241.95|240.62|242.06|240.73|241.76|240.43|363
1742060400000|2025-03-15 17:40:00|241.94|240.61|241.92|240.59|242.04|240.71|241.72|240.39|343
1742060700000|2025-03-15 17:45:00|241.93|240.6|241.89|240.56|242.13|240.8|241.68|240.35|408
1742061000000|2025-03-15 17:50:00|241.87|240.54|241.85|240.52|242.12|240.79|241.84|240.51|285
1742061300000|2025-03-15 17:55:00|241.84|240.51|242.65|241.32|242.68|241.35|241.84|240.51|369
1742061600000|2025-03-15 18:00:00|242.63|241.3|242.75|241.42|242.96|241.63|242.42|241.09|428
1742061900000|2025-03-15 18:05:00|242.76|241.43|242.48|241.15|242.78|241.45|242.36|241.03|422
1742062200000|2025-03-15 18:10:00|242.47|241.14|242.65|241.32|242.87|241.54|242.4|241.07|379
1742062500000|2025-03-15 18:15:00|242.66|241.33|242.3|240.97|242.73|241.4|242.08|240.75|395
1742062800000|2025-03-15 18:20:00|242.29|240.96|242.36|241.03|242.62|241.29|242.26|240.93|389
1742063100000|2025-03-15 18:25:00|242.34|241.01|242.11|240.78|242.53|241.2|241.93|240.6|465
1742063400000|2025-03-15 18:30:00|242.12|240.79|241.95|240.62|242.42|241.09|241.89|240.56|473
1742063700000|2025-03-15 18:35:00|241.96|240.63|241.8|240.47|242.07|240.74|241.7|240.37|443
1742064000000|2025-03-15 18:40:00|241.81|240.48|240.86|239.53|242.01|240.68|240.41|239.08|415
1742064300000|2025-03-15 18:45:00|240.87|239.54|241.05|239.72|241.18|239.85|240.86|239.53|347
1742064600000|2025-03-15 18:50:00|241.04|239.71|241.29|239.96|241.38|240.05|241.02|239.69|335
1742064900000|2025-03-15 18:55:00|241.3|239.97|241.32|239.99|241.55|240.22|241.22|239.89|335
1742065200000|2025-03-15 19:00:00|241.3|239.97|240.53|239.2|241.47|240.14|240.36|239.03|470
1742065500000|2025-03-15 19:05:00|240.57|239.24|240.9|239.57|240.95|239.62|240.35|239.02|472
1742065800000|2025-03-15 19:10:00|240.88|239.55|240.74|239.41|241.16|239.83|240.48|239.15|346
1742066100000|2025-03-15 19:15:00|240.73|239.4|240.76|239.43|240.85|239.52|240.54|239.21|350
1742066400000|2025-03-15 19:20:00|240.74|239.41|241.03|239.7|241.09|239.76|240.56|239.23|351
1742066700000|2025-03-15 19:25:00|241.04|239.71|240.79|239.46|241.12|239.79|240.62|239.29|297
1742067000000|2025-03-15 19:30:00|240.78|239.45|240.83|239.5|241.04|239.71|240.62|239.29|386
1742067300000|2025-03-15 19:35:00|240.84|239.51|240.83|239.5|241|239.67|240.22|238.89|481
1742067600000|2025-03-15 19:40:00|240.84|239.51|240.99|239.66|241.05|239.72|240.61|239.28|342
1742067900000|2025-03-15 19:45:00|241|239.67|241.06|239.73|241.38|240.05|240.89|239.56|392
1742068200000|2025-03-15 19:50:00|241.07|239.74|240.77|239.44|241.17|239.84|240.75|239.42|308
1742068500000|2025-03-15 19:55:00|240.76|239.43|240.79|239.46|240.88|239.55|240.55|239.22|303
1742068800000|2025-03-15 20:00:00|240.78|239.45|240.94|239.61|241.2|239.87|240.74|239.41|349
1742069100000|2025-03-15 20:05:00|240.95|239.62|241.69|240.36|241.69|240.36|240.81|239.48|418
1742069400000|2025-03-15 20:10:00|241.68|240.35|241.49|240.16|241.69|240.36|241.24|239.91|409
1742069700000|2025-03-15 20:15:00|241.5|240.17|241.87|240.54|242|240.67|241.21|239.88|400
1742070000000|2025-03-15 20:20:00|241.89|240.56|242.1|240.77|242.35|241.02|241.89|240.56|333
1742070300000|2025-03-15 20:25:00|242.11|240.78|242.34|241.01|242.44|241.11|242.06|240.73|289
1742070600000|2025-03-15 20:30:00|242.3|240.97|241.69|240.36|242.34|241.01|241.6|240.27|279
1742070900000|2025-03-15 20:35:00|241.7|240.37|241.58|240.25|241.74|240.41|241.4|240.07|189
1742071200000|2025-03-15 20:40:00|241.57|240.24|241.56|240.23|241.67|240.34|241.5|240.17|226
1742071500000|2025-03-15 20:45:00|241.58|240.25|242.13|240.8|242.16|240.83|241.52|240.19|294
1742071800000|2025-03-15 20:50:00|242.11|240.78|241.92|240.59|242.14|240.81|241.81|240.48|401
1742072100000|2025-03-15 20:55:00|241.93|240.6|241.9|240.57|241.98|240.65|241.58|240.25|336
1742072400000|2025-03-15 21:00:00|241.89|240.56|242.46|241.13|242.56|241.23|241.81|240.48|368
1742072700000|2025-03-15 21:05:00|242.45|241.12|242.48|241.15|242.52|241.19|242.2|240.87|340
1742073000000|2025-03-15 21:10:00|242.49|241.16|242.33|241|242.52|241.19|242.22|240.89|233
1742073300000|2025-03-15 21:15:00|242.31|240.98|241.88|240.55|242.32|240.99|241.78|240.45|278
1742073600000|2025-03-15 21:20:00|241.86|240.53|241.83|240.5|242.12|240.79|241.73|240.4|217
1742073900000|2025-03-15 21:25:00|241.84|240.51|242.13|240.8|242.2|240.87|241.72|240.39|272
1742074200000|2025-03-15 21:30:00|242.12|240.79|242.16|240.83|242.35|241.02|242.1|240.77|119
1742074500000|2025-03-15 21:35:00|242.17|240.84|242.44|241.11|242.54|241.21|242.15|240.82|168
1742074800000|2025-03-15 21:40:00|242.41|241.08|242.08|240.75|242.48|241.15|242.08|240.75|253
1742075100000|2025-03-15 21:45:00|242.07|240.74|242.03|240.7|242.26|240.93|241.77|240.44|241
1742075400000|2025-03-15 21:50:00|242.04|240.71|242.52|241.19|242.52|241.19|241.81|240.48|308
1742075700000|2025-03-15 21:55:00|242.51|241.18|242.1|240.77|242.52|241.19|242.01|240.68|371
1742076000000|2025-03-15 22:00:00|242.11|240.78|242.15|240.82|242.31|240.98|241.96|240.63|406
1742076300000|2025-03-15 22:05:00|242.13|240.8|242.06|240.73|242.41|241.08|241.95|240.62|488
1742076600000|2025-03-15 22:10:00|242.05|240.72|241.62|240.29|242.06|240.73|241.42|240.09|419
1742076900000|2025-03-15 22:15:00|241.61|240.28|241.52|240.19|241.92|240.59|241.48|240.15|400
1742077200000|2025-03-15 22:20:00|241.51|240.18|240.94|239.61|241.68|240.35|240.87|239.54|360
1742077500000|2025-03-15 22:25:00|240.93|239.6|240.97|239.64|240.99|239.66|240.61|239.28|250
1742077800000|2025-03-15 22:30:00|240.96|239.63|241.13|239.8|241.31|239.98|240.77|239.44|394
1742078100000|2025-03-15 22:35:00|241.11|239.78|240.77|239.44|241.31|239.98|240.76|239.43|353
1742078400000|2025-03-15 22:40:00|240.76|239.43|240.48|239.15|240.87|239.54|240.36|239.03|319
1742078700000|2025-03-15 22:45:00|240.47|239.14|240.77|239.44|240.94|239.61|240.47|239.14|388
1742079000000|2025-03-15 22:50:00|240.76|239.43|240.96|239.63|241.03|239.7|240.6|239.27|351
1742079300000|2025-03-15 22:55:00|240.94|239.61|240.93|239.6|241.13|239.8|240.87|239.54|232
1742079600000|2025-03-15 23:00:00|240.92|239.59|240.95|239.62|240.97|239.64|240.42|239.09|299
1742079900000|2025-03-15 23:05:00|240.96|239.63|240.73|239.4|241.11|239.78|240.71|239.38|345
1742080200000|2025-03-15 23:10:00|240.72|239.39|240.4|239.07|240.74|239.41|240.2|238.87|351
1742080500000|2025-03-15 23:15:00|240.41|239.08|239.64|238.31|240.42|239.09|239.35|238.02|435
1742080800000|2025-03-15 23:20:00|239.63|238.3|239.61|238.28|239.63|238.3|239.12|237.79|288
1742081100000|2025-03-15 23:25:00|239.62|238.29|239.51|238.18|239.62|238.29|239.38|238.05|268
1742081400000|2025-03-15 23:30:00|239.52|238.19|239.24|237.91|239.53|238.2|239.01|237.68|383
1742081700000|2025-03-15 23:35:00|239.25|237.92|239.7|238.37|239.81|238.48|239.2|237.87|344
1742082000000|2025-03-15 23:40:00|239.72|238.39|239.75|238.42|239.96|238.63|239.58|238.25|453
1742082300000|2025-03-15 23:45:00|239.77|238.44|239.81|238.48|239.87|238.54|239.48|238.15|424
1742082600000|2025-03-15 23:50:00|239.8|238.47|239.85|238.52|240.09|238.76|239.75|238.42|345
1742082900000|2025-03-15 23:55:00|239.83|238.5|239.78|238.45|240.11|238.78|239.63|238.3|365
1742083200000|2025-03-16 00:00:00|239.77|238.44|239.56|238.23|239.97|238.64|238.75|237.42|561
1742083500000|2025-03-16 00:05:00|239.59|238.26|238.89|237.56|239.59|238.26|238.5|237.17|451
1742083800000|2025-03-16 00:10:00|238.88|237.55|239.32|237.99|239.7|238.37|238.57|237.24|495
1742084100000|2025-03-16 00:15:00|239.31|237.98|239.01|237.68|239.55|238.22|239.01|237.68|526
1742084400000|2025-03-16 00:20:00|238.94|237.61|239.72|238.39|239.75|238.42|238.78|237.45|459
1742084700000|2025-03-16 00:25:00|239.73|238.4|239.6|238.27|239.9|238.57|239.44|238.11|535
1742085000000|2025-03-16 00:30:00|239.58|238.25|240.29|238.96|240.4|239.07|239.49|238.16|572
1742085300000|2025-03-16 00:35:00|240.3|238.97|240.36|239.03|240.4|239.07|240.01|238.68|562
1742085600000|2025-03-16 00:40:00|240.35|239.02|240.64|239.31|240.76|239.43|240.34|239.01|395
1742085900000|2025-03-16 00:45:00|240.63|239.3|240.64|239.31|240.87|239.54|240.42|239.09|396
1742086200000|2025-03-16 00:50:00|240.65|239.32|241.08|239.75|241.39|240.06|240.57|239.24|428
1742086500000|2025-03-16 00:55:00|241.09|239.76|241.03|239.7|241.22|239.89|240.58|239.25|508
1742086800000|2025-03-16 01:00:00|241.05|239.72|241.65|240.32|241.77|240.44|241.03|239.7|411
1742087100000|2025-03-16 01:05:00|241.68|240.35|241.54|240.21|241.73|240.4|241.07|239.74|557
1742087400000|2025-03-16 01:10:00|241.53|240.2|240.63|239.3|241.6|240.27|240.57|239.24|581
1742087700000|2025-03-16 01:15:00|240.64|239.31|240.92|239.59|241.09|239.76|240.6|239.27|469
1742088000000|2025-03-16 01:20:00|240.91|239.58|240.86|239.53|241.28|239.95|240.59|239.26|504
1742088300000|2025-03-16 01:25:00|240.84|239.51|240.74|239.41|241.2|239.87|240.72|239.39|516
1742088600000|2025-03-16 01:30:00|240.75|239.42|239.69|238.36|240.76|239.43|239.63|238.3|547
1742088900000|2025-03-16 01:35:00|239.7|238.37|239.47|238.14|239.79|238.46|238.68|237.35|688
1742089200000|2025-03-16 01:40:00|239.48|238.15|239.45|238.12|239.81|238.48|239.27|237.94|615
1742089500000|2025-03-16 01:45:00|239.44|238.11|239.73|238.4|239.99|238.66|239.29|237.96|555
1742089800000|2025-03-16 01:50:00|239.76|238.43|239.04|237.71|239.84|238.51|238.52|237.19|589
1742090100000|2025-03-16 01:55:00|239.06|237.73|238.72|237.39|239.18|237.85|238.61|237.28|622
1742090400000|2025-03-16 02:00:00|238.71|237.38|238.8|237.47|238.94|237.61|238.19|236.86|519
1742090700000|2025-03-16 02:05:00|238.81|237.48|237.64|236.31|238.88|237.55|237.52|236.19|619
1742091000000|2025-03-16 02:10:00|237.66|236.33|237.46|236.13|237.83|236.5|237.15|235.82|485
1742091300000|2025-03-16 02:15:00|237.45|236.12|237.23|235.9|237.77|236.44|236.99|235.66|463
1742091600000|2025-03-16 02:20:00|237.24|235.91|237.68|236.35|237.83|236.5|237.08|235.75|579
1742091900000|2025-03-16 02:25:00|237.67|236.34|238.21|236.88|238.28|236.95|237.67|236.34|606
1742092200000|2025-03-16 02:30:00|238.22|236.89|238.72|237.39|238.72|237.39|238.02|236.69|517
1742092500000|2025-03-16 02:35:00|238.7|237.37|238.86|237.53|238.94|237.61|238.32|236.99|481
1742092800000|2025-03-16 02:40:00|238.88|237.55|238.49|237.16|239.12|237.79|238.49|237.16|380
1742093100000|2025-03-16 02:45:00|238.51|237.18|238.29|236.96|238.65|237.32|238.04|236.71|548
1742093400000|2025-03-16 02:50:00|238.28|236.95|238.22|236.89|238.49|237.16|238.12|236.79|433
1742093700000|2025-03-16 02:55:00|238.2|236.87|237.75|236.42|238.22|236.89|237.6|236.27|401
1742094000000|2025-03-16 03:00:00|237.76|236.43|237.95|236.62|237.95|236.62|237.47|236.14|317
1742094300000|2025-03-16 03:05:00|237.96|236.63|238.03|236.7|238.4|237.07|237.96|236.63|379
1742094600000|2025-03-16 03:10:00|238.04|236.71|237.93|236.6|238.14|236.81|237.8|236.47|429
1742094900000|2025-03-16 03:15:00|237.94|236.61|238.41|237.08|238.5|237.17|237.77|236.44|398
1742095200000|2025-03-16 03:20:00|238.42|237.09|238.54|237.21|238.71|237.38|238.25|236.92|382
1742095500000|2025-03-16 03:25:00|238.53|237.2|238.84|237.51|238.94|237.61|238.46|237.13|304
1742095800000|2025-03-16 03:30:00|238.85|237.52|238.96|237.63|238.97|237.64|238.58|237.25|379
1742096100000|2025-03-16 03:35:00|238.95|237.62|239.03|237.7|239.03|237.7|238.73|237.4|337
1742096400000|2025-03-16 03:40:00|239.04|237.71|238.68|237.35|239.04|237.71|238.47|237.14|352
1742096700000|2025-03-16 03:45:00|238.67|237.34|238.51|237.18|238.68|237.35|238.4|237.07|253
1742097000000|2025-03-16 03:50:00|238.5|237.17|238.93|237.6|239.27|237.94|238.4|237.07|348
1742097300000|2025-03-16 03:55:00|238.94|237.61|238.91|237.58|239.24|237.91|238.83|237.5|422
1742097600000|2025-03-16 04:00:00|238.92|237.59|239.29|237.96|239.31|237.98|238.82|237.49|371
1742097900000|2025-03-16 04:05:00|239.28|237.95|239.88|238.55|240.12|238.79|239.28|237.95|417
1742098200000|2025-03-16 04:10:00|239.87|238.54|239.43|238.1|239.95|238.62|239.35|238.02|329
1742098500000|2025-03-16 04:15:00|239.44|238.11|239.57|238.24|240.12|238.79|239.43|238.1|439
1742098800000|2025-03-16 04:20:00|239.58|238.25|239.64|238.31|239.88|238.55|239.47|238.14|312
1742099100000|2025-03-16 04:25:00|239.62|238.29|239.14|237.81|239.67|238.34|239.14|237.81|322
1742099400000|2025-03-16 04:30:00|239.17|237.84|239.23|237.9|239.34|238.01|238.9|237.57|358
1742099700000|2025-03-16 04:35:00|239.22|237.89|239.42|238.09|239.64|238.31|238.95|237.62|463
1742100000000|2025-03-16 04:40:00|239.43|238.1|239.47|238.14|239.7|238.37|239.23|237.9|433
1742100300000|2025-03-16 04:45:00|239.46|238.13|239.02|237.69|239.73|238.4|238.99|237.66|506
1742100600000|2025-03-16 04:50:00|239.03|237.7|239.03|237.7|239.28|237.95|238.88|237.55|465
1742100900000|2025-03-16 04:55:00|239.01|237.68|239.27|237.94|239.35|238.02|239.01|237.68|389
1742101200000|2025-03-16 05:00:00|239.29|237.96|239.39|238.06|239.47|238.14|238.78|237.45|363
1742101500000|2025-03-16 05:05:00|239.38|238.05|239.64|238.31|239.7|238.37|239.27|237.94|474
1742101800000|2025-03-16 05:10:00|239.62|238.29|239.44|238.11|239.64|238.31|239.16|237.83|390
1742102100000|2025-03-16 05:15:00|239.43|238.1|239.71|238.38|239.88|238.55|239.28|237.95|353
1742102400000|2025-03-16 05:20:00|239.72|238.39|240.02|238.69|240.13|238.8|239.56|238.23|412
1742102700000|2025-03-16 05:25:00|240.01|238.68|239.99|238.66|240.14|238.81|239.86|238.53|347
1742103000000|2025-03-16 05:30:00|239.96|238.63|239.77|238.44|240.02|238.69|239.63|238.3|374
1742103300000|2025-03-16 05:35:00|239.76|238.43|239.49|238.16|239.86|238.53|239.48|238.15|269
1742103600000|2025-03-16 05:40:00|239.5|238.17|239.48|238.15|239.69|238.36|239.45|238.12|251
1742103900000|2025-03-16 05:45:00|239.49|238.16|239.54|238.21|239.66|238.33|239.22|237.89|328
1742104200000|2025-03-16 05:50:00|239.53|238.2|239.79|238.46|239.92|238.59|239.49|238.16|301
1742104500000|2025-03-16 05:55:00|239.92|238.59|240.05|238.72|240.08|238.75|239.81|238.48|323
1742104800000|2025-03-16 06:00:00|240.04|238.71|239.87|238.54|240.06|238.73|239.64|238.31|390
1742105100000|2025-03-16 06:05:00|239.88|238.55|239.69|238.36|239.93|238.6|239.57|238.24|356
1742105400000|2025-03-16 06:10:00|239.7|238.37|240.07|238.74|240.42|239.09|239.65|238.32|368
1742105700000|2025-03-16 06:15:00|240.08|238.75|239.7|238.37|240.2|238.87|239.7|238.37|356
1742106000000|2025-03-16 06:20:00|239.69|238.36|239.72|238.39|239.95|238.62|239.66|238.33|266
1742106300000|2025-03-16 06:25:00|239.71|238.38|239.76|238.43|239.88|238.55|239.56|238.23|306
1742106600000|2025-03-16 06:30:00|239.75|238.42|240.07|238.74|240.27|238.94|239.66|238.33|459
1742106900000|2025-03-16 06:35:00|240.08|238.75|240.2|238.87|240.28|238.95|240.07|238.74|355
1742107200000|2025-03-16 06:40:00|240.21|238.88|239.96|238.63|240.22|238.89|239.9|238.57|382
1742107500000|2025-03-16 06:45:00|239.97|238.64|239.96|238.63|240.06|238.73|239.82|238.49|300
1742107800000|2025-03-16 06:50:00|239.95|238.62|239.85|238.52|240.09|238.76|239.85|238.52|149
1742108100000|2025-03-16 06:55:00|239.78|238.45|239.78|238.45|239.82|238.49|239.76|238.43|19
1742108400000|2025-03-16 07:00:00|239.63|238.3|239.25|237.92|239.69|238.36|238.97|237.64|313
1742108700000|2025-03-16 07:05:00|239.24|237.91|237.83|236.5|239.3|237.97|237.83|236.5|412
1742109000000|2025-03-16 07:10:00|237.81|236.48|237.82|236.49|238.27|236.94|237.5|236.17|473
1742109300000|2025-03-16 07:15:00|237.88|236.55|238.33|237|238.47|237.14|237.59|236.26|452
1742109600000|2025-03-16 07:20:00|238.34|237.01|238.47|237.14|238.62|237.29|238.28|236.95|402
1742109900000|2025-03-16 07:25:00|238.46|237.13|238.2|236.87|238.47|237.14|238.18|236.85|305
1742110200000|2025-03-16 07:30:00|238.19|236.86|238.79|237.46|238.97|237.64|238.19|236.86|416
1742110500000|2025-03-16 07:35:00|238.81|237.48|239.13|237.8|239.29|237.96|238.71|237.38|341
1742110800000|2025-03-16 07:40:00|239.15|237.82|239.24|237.91|239.35|238.02|239.06|237.73|292
1742111100000|2025-03-16 07:45:00|239.23|237.9|238.99|237.66|239.25|237.92|238.96|237.63|269
1742111400000|2025-03-16 07:50:00|238.98|237.65|238.94|237.61|239.07|237.74|238.8|237.47|173
1742111700000|2025-03-16 07:55:00|238.92|237.59|238.81|237.48|238.94|237.61|238.51|237.18|296
1742112000000|2025-03-16 08:00:00|238.82|237.49|238.82|237.49|239.25|237.92|238.76|237.43|240
1742112300000|2025-03-16 08:05:00|238.81|237.48|238.19|236.86|238.83|237.5|238.13|236.8|359
1742112600000|2025-03-16 08:10:00|238.18|236.85|238.4|237.07|238.41|237.08|237.95|236.62|319
1742112900000|2025-03-16 08:15:00|238.41|237.08|237.99|236.66|238.42|237.09|237.8|236.47|353
1742113200000|2025-03-16 08:20:00|237.98|236.65|238.04|236.71|238.42|237.09|237.89|236.56|432
1742113500000|2025-03-16 08:25:00|238.06|236.73|238.17|236.84|238.2|236.87|237.91|236.58|433
1742113800000|2025-03-16 08:30:00|238.18|236.85|238.79|237.46|238.79|237.46|238.03|236.7|439
1742114100000|2025-03-16 08:35:00|238.8|237.47|238.6|237.27|238.94|237.61|238.47|237.14|471
1742114400000|2025-03-16 08:40:00|238.61|237.28|238.48|237.15|238.66|237.33|238.34|237.01|392
1742114700000|2025-03-16 08:45:00|238.5|237.17|238.83|237.5|238.94|237.61|238.37|237.04|435
1742115000000|2025-03-16 08:50:00|238.81|237.48|238.34|237.01|238.83|237.5|238.34|237.01|268
1742115300000|2025-03-16 08:55:00|238.33|237|238.51|237.18|238.75|237.42|238.25|236.92|345
1742115600000|2025-03-16 09:00:00|238.53|237.2|237.78|236.45|238.58|237.25|237.78|236.45|321
1742115900000|2025-03-16 09:05:00|237.73|236.4|237.76|236.43|237.84|236.51|237.62|236.29|266
1742116200000|2025-03-16 09:10:00|237.75|236.42|237.94|236.61|238.14|236.81|237.54|236.21|369
1742116500000|2025-03-16 09:15:00|237.96|236.63|237.54|236.21|238.16|236.83|237.51|236.18|476
1742116800000|2025-03-16 09:20:00|237.53|236.2|237.52|236.19|237.6|236.27|237.09|235.76|521
1742117100000|2025-03-16 09:25:00|237.51|236.18|236.6|235.27|237.54|236.21|236.32|234.99|538
1742117400000|2025-03-16 09:30:00|236.63|235.3|236.58|235.25|236.94|235.61|236.26|234.93|537
1742117700000|2025-03-16 09:35:00|236.59|235.26|235.29|233.96|236.78|235.45|235.17|233.84|632
1742118000000|2025-03-16 09:40:00|235.28|233.95|234.78|233.45|235.32|233.99|234.53|233.2|587
1742118300000|2025-03-16 09:45:00|234.79|233.46|235.69|234.36|235.76|234.43|234.73|233.4|625
1742118600000|2025-03-16 09:50:00|235.68|234.35|235.54|234.21|235.87|234.54|235.15|233.82|536
1742118900000|2025-03-16 09:55:00|235.55|234.22|235.8|234.47|235.84|234.51|235.4|234.07|359
1742119200000|2025-03-16 10:00:00|235.81|234.48|236.11|234.78|236.3|234.97|235.55|234.22|533
1742119500000|2025-03-16 10:05:00|236.1|234.77|236.51|235.18|236.61|235.28|236.02|234.69|356
1742119800000|2025-03-16 10:10:00|236.52|235.19|236.47|235.14|236.69|235.36|236.12|234.79|377
1742120100000|2025-03-16 10:15:00|236.5|235.17|236.31|234.98|236.51|235.18|235.98|234.65|379
1742120400000|2025-03-16 10:20:00|236.3|234.97|235.5|234.17|236.35|235.02|235.39|234.06|487
1742120700000|2025-03-16 10:25:00|235.47|234.14|235.65|234.32|235.81|234.48|235.28|233.95|576
1742121000000|2025-03-16 10:30:00|235.63|234.3|235.31|233.98|235.73|234.4|235.07|233.74|564
1742121300000|2025-03-16 10:35:00|235.32|233.99|235.5|234.17|235.55|234.22|235.01|233.68|530
1742121600000|2025-03-16 10:40:00|235.53|234.2|235.91|234.58|235.94|234.61|235.47|234.14|398
1742121900000|2025-03-16 10:45:00|235.93|234.6|235.68|234.35|235.95|234.62|235.67|234.34|444
1742122200000|2025-03-16 10:50:00|235.67|234.34|235.5|234.17|235.79|234.46|235.11|233.78|389
1742122500000|2025-03-16 10:55:00|235.49|234.16|235.59|234.26|235.62|234.29|235.34|234.01|374
1742122800000|2025-03-16 11:00:00|235.58|234.25|234.43|233.1|235.78|234.45|234.43|233.1|571
1742123100000|2025-03-16 11:05:00|234.42|233.09|234.44|233.11|234.62|233.29|233.52|232.19|411
1742123400000|2025-03-16 11:10:00|234.45|233.12|233.99|232.66|234.45|233.12|233.46|232.13|519
1742123700000|2025-03-16 11:15:00|233.98|232.65|233.1|231.77|233.98|232.65|232.1|230.77|737
1742124000000|2025-03-16 11:20:00|233.08|231.75|232.32|230.99|233.08|231.75|231.72|230.39|659
1742124300000|2025-03-16 11:25:00|232.33|231|232.37|231.04|232.7|231.37|232.08|230.75|598
1742124600000|2025-03-16 11:30:00|232.36|231.03|231.56|230.23|232.69|231.36|230.89|229.56|720
1742124900000|2025-03-16 11:35:00|231.55|230.22|230.72|229.39|231.61|230.28|229.86|228.53|725
1742125200000|2025-03-16 11:40:00|230.73|229.4|230.43|229.1|230.83|229.5|229.69|228.36|695
1742125500000|2025-03-16 11:45:00|230.41|229.08|230.8|229.47|230.89|229.56|229.57|228.24|755
1742125800000|2025-03-16 11:50:00|230.83|229.5|230.24|228.91|230.89|229.56|229.57|228.24|708
1742126100000|2025-03-16 11:55:00|230.22|228.89|230.57|229.24|230.78|229.45|230.06|228.73|604
1742126400000|2025-03-16 12:00:00|230.58|229.25|231.09|229.76|231.09|229.76|230.34|229.01|701
1742126700000|2025-03-16 12:05:00|231.12|229.79|231.8|230.47|231.92|230.59|231.12|229.79|559
1742127000000|2025-03-16 12:10:00|231.81|230.48|231.78|230.45|232.06|230.73|231.32|229.99|499
1742127300000|2025-03-16 12:15:00|231.79|230.46|230.89|229.56|231.99|230.66|230.82|229.49|586
1742127600000|2025-03-16 12:20:00|230.9|229.57|231.89|230.56|231.96|230.63|230.9|229.57|570
1742127900000|2025-03-16 12:25:00|231.9|230.57|232.59|231.26|232.86|231.53|231.81|230.48|565
1742128200000|2025-03-16 12:30:00|232.58|231.25|232.27|230.94|232.58|231.25|232.1|230.77|435
1742128500000|2025-03-16 12:35:00|232.28|230.95|231.89|230.56|232.39|231.06|231.73|230.4|407
1742128800000|2025-03-16 12:40:00|231.87|230.54|231.84|230.51|232.09|230.76|231.51|230.18|483
1742129100000|2025-03-16 12:45:00|231.85|230.52|231.66|230.33|232.12|230.79|231.42|230.09|503
1742129400000|2025-03-16 12:50:00|231.67|230.34|231.41|230.08|231.73|230.4|231.11|229.78|628
1742129700000|2025-03-16 12:55:00|231.39|230.06|231.33|230|231.89|230.56|231.26|229.93|522
1742130000000|2025-03-16 13:00:00|231.3|229.97|232.26|230.93|232.65|231.32|231.24|229.91|563
1742130300000|2025-03-16 13:05:00|232.25|230.92|232.55|231.22|232.71|231.38|231.87|230.54|606
1742130600000|2025-03-16 13:10:00|232.54|231.21|231.68|230.35|232.55|231.22|231.66|230.33|404
1742130900000|2025-03-16 13:15:00|231.67|230.34|231.44|230.11|231.76|230.43|230.95|229.62|504
1742131200000|2025-03-16 13:20:00|231.42|230.09|229.96|228.63|231.54|230.21|229.46|228.13|617
1742131500000|2025-03-16 13:25:00|230.04|228.71|230.73|229.4|230.82|229.49|229.94|228.61|555
1742131800000|2025-03-16 13:30:00|230.76|229.43|231.33|230|231.36|230.03|230.6|229.27|468
1742132100000|2025-03-16 13:35:00|231.32|229.99|230.91|229.58|231.53|230.2|230.84|229.51|537
1742132400000|2025-03-16 13:40:00|230.9|229.57|229.79|228.46|230.92|229.59|229.5|228.17|514
1742132700000|2025-03-16 13:45:00|229.82|228.49|228.7|227.37|229.87|228.54|228.31|226.98|623
1742133000000|2025-03-16 13:50:00|228.69|227.36|227.64|226.31|229.35|228.02|227.62|226.29|665
1742133300000|2025-03-16 13:55:00|227.65|226.32|228.2|226.87|228.32|226.99|227.57|226.24|622
1742133600000|2025-03-16 14:00:00|228.17|226.84|229.19|227.86|229.44|228.11|228.02|226.69|710
1742133900000|2025-03-16 14:05:00|229.14|227.81|228.79|227.46|229.35|228.02|228.71|227.38|569
1742134200000|2025-03-16 14:10:00|228.8|227.47|228.31|226.98|229.05|227.72|228.18|226.85|567
1742134500000|2025-03-16 14:15:00|228.3|226.97|228.96|227.63|228.96|227.63|228.02|226.69|620
1742134800000|2025-03-16 14:20:00|228.95|227.62|229.21|227.88|229.3|227.97|228.85|227.52|518
1742135100000|2025-03-16 14:25:00|229.2|227.87|229.28|227.95|229.33|228|229.08|227.75|427
1742135400000|2025-03-16 14:30:00|229.25|227.92|228.69|227.36|229.35|228.02|228.13|226.8|627
1742135700000|2025-03-16 14:35:00|228.68|227.35|229.13|227.8|229.34|228.01|228.59|227.26|511
1742136000000|2025-03-16 14:40:00|229.11|227.78|229.03|227.7|229.36|228.03|228.92|227.59|500
1742136300000|2025-03-16 14:45:00|229.04|227.71|229.03|227.7|229.1|227.77|228.59|227.26|521
1742136600000|2025-03-16 14:50:00|229.06|227.73|230.08|228.75|230.18|228.85|229.06|227.73|548
1742136900000|2025-03-16 14:55:00|230.09|228.76|230.95|229.62|231.06|229.73|229.95|228.62|563
1742137200000|2025-03-16 15:00:00|230.98|229.65|230.75|229.42|231.38|230.05|230.27|228.94|717
1742137500000|2025-03-16 15:05:00|230.74|229.41|230.55|229.22|230.83|229.5|230.21|228.88|724
1742137800000|2025-03-16 15:10:00|230.56|229.23|230.49|229.16|230.81|229.48|230.23|228.9|560
1742138100000|2025-03-16 15:15:00|230.5|229.17|229.9|228.57|230.62|229.29|229.88|228.55|553
1742138400000|2025-03-16 15:20:00|229.89|228.56|229.86|228.53|230.19|228.86|229.6|228.27|575
1742138700000|2025-03-16 15:25:00|229.85|228.52|229.75|228.42|229.98|228.65|229.28|227.95|524
1742139000000|2025-03-16 15:30:00|229.74|228.41|230.34|229.01|230.36|229.03|229.26|227.93|648
1742139300000|2025-03-16 15:35:00|230.35|229.02|230.01|228.68|230.66|229.33|229.97|228.64|515
1742139600000|2025-03-16 15:40:00|230.02|228.69|230.15|228.82|230.26|228.93|229.88|228.55|562
1742139900000|2025-03-16 15:45:00|230.13|228.8|230.46|229.13|230.48|229.15|229.93|228.6|572
1742140200000|2025-03-16 15:50:00|230.45|229.12|230.87|229.54|230.93|229.6|230.19|228.86|590
1742140500000|2025-03-16 15:55:00|230.86|229.53|230.41|229.08|230.93|229.6|230.28|228.95|435
1742140800000|2025-03-16 16:00:00|230.42|229.09|231.04|229.71|231.18|229.85|230.2|228.87|472
1742141100000|2025-03-16 16:05:00|231.05|229.72|234.32|232.99|235.79|234.46|231.05|229.72|737
1742141400000|2025-03-16 16:10:00|234.34|233.01|233.13|231.8|234.38|233.05|232.93|231.6|914
1742141700000|2025-03-16 16:15:00|233.14|231.81|233.59|232.26|234.83|233.5|232.63|231.3|875
1742142000000|2025-03-16 16:20:00|233.57|232.24|234.49|233.16|234.62|233.29|233.41|232.08|817
1742142300000|2025-03-16 16:25:00|234.48|233.15|234.24|232.91|234.76|233.43|233.76|232.43|700
1742142600000|2025-03-16 16:30:00|234.26|232.93|233.1|231.77|234.69|233.36|232.98|231.65|778
1742142900000|2025-03-16 16:35:00|233.12|231.79|233.71|232.38|233.96|232.63|233.08|231.75|731
1742143200000|2025-03-16 16:40:00|233.72|232.39|233.77|232.44|234.46|233.13|233.63|232.3|661
1742143500000|2025-03-16 16:45:00|233.76|232.43|233.24|231.91|234.18|232.85|233.19|231.86|686
1742143800000|2025-03-16 16:50:00|233.25|231.92|232.92|231.59|233.63|232.3|232.76|231.43|666
1742144100000|2025-03-16 16:55:00|232.87|231.54|232.51|231.18|233.04|231.71|231.94|230.61|642
1742144400000|2025-03-16 17:00:00|232.5|231.17|233.36|232.03|233.63|232.3|232.43|231.1|680
1742144700000|2025-03-16 17:05:00|233.37|232.04|233.61|232.28|233.84|232.51|233.18|231.85|620
1742145000000|2025-03-16 17:10:00|233.6|232.27|233.39|232.06|233.63|232.3|233.05|231.72|589
1742145300000|2025-03-16 17:15:00|233.37|232.04|233.36|232.03|233.71|232.38|233.23|231.9|587
1742145600000|2025-03-16 17:20:00|233.35|232.02|233.11|231.78|233.36|232.03|232.6|231.27|550
1742145900000|2025-03-16 17:25:00|233.09|231.76|232.35|231.02|233.12|231.79|232.12|230.79|504
1742146200000|2025-03-16 17:30:00|232.33|231|232.18|230.85|232.62|231.29|231.97|230.64|598
1742146500000|2025-03-16 17:35:00|232.17|230.84|232.81|231.48|232.86|231.53|232.11|230.78|642
1742146800000|2025-03-16 17:40:00|232.82|231.49|232.51|231.18|232.83|231.5|232.48|231.15|497
1742147100000|2025-03-16 17:45:00|232.5|231.17|232.04|230.71|232.73|231.4|231.5|230.17|630
1742147400000|2025-03-16 17:50:00|232.05|230.72|232.57|231.24|232.65|231.32|232|230.67|460
1742147700000|2025-03-16 17:55:00|232.56|231.23|232.89|231.56|233.05|231.72|232.5|231.17|533
1742148000000|2025-03-16 18:00:00|232.9|231.57|232.63|231.3|232.98|231.65|232.58|231.25|538
1742148300000|2025-03-16 18:05:00|232.62|231.29|232.23|230.9|232.68|231.35|231.81|230.48|647
1742148600000|2025-03-16 18:10:00|232.22|230.89|232.62|231.29|232.8|231.47|232.12|230.79|512
1742148900000|2025-03-16 18:15:00|232.61|231.28|233.1|231.77|233.13|231.8|232.27|230.94|545
1742149200000|2025-03-16 18:20:00|233.12|231.79|232.95|231.62|233.29|231.96|232.9|231.57|629
1742149500000|2025-03-16 18:25:00|233.07|231.74|233.58|232.25|233.61|232.28|232.92|231.59|404
1742149800000|2025-03-16 18:30:00|233.52|232.19|233.43|232.1|233.82|232.49|233.41|232.08|529
1742150100000|2025-03-16 18:35:00|233.44|232.11|233.58|232.25|234.05|232.72|233.02|231.69|479
1742150400000|2025-03-16 18:40:00|233.61|232.28|233.6|232.27|233.9|232.57|233.49|232.16|389
1742150700000|2025-03-16 18:45:00|233.58|232.25|233.05|231.72|233.59|232.26|232.9|231.57|509
1742151000000|2025-03-16 18:50:00|233.04|231.71|232.83|231.5|233.41|232.08|232.54|231.21|627
1742151300000|2025-03-16 18:55:00|232.84|231.51|232.8|231.47|233.02|231.69|232.48|231.15|536
1742151600000|2025-03-16 19:00:00|232.78|231.45|232.04|230.71|232.87|231.54|232.04|230.71|578
1742151900000|2025-03-16 19:05:00|232.01|230.68|232.02|230.69|232.4|231.07|231.87|230.54|591
1742152200000|2025-03-16 19:10:00|232.01|230.68|231|229.67|232.25|230.92|230.53|229.2|633
1742152500000|2025-03-16 19:15:00|231.01|229.68|230.14|228.81|231.09|229.76|229.24|227.91|816
1742152800000|2025-03-16 19:20:00|230.11|228.78|231.12|229.79|231.21|229.88|230.04|228.71|755
1742153100000|2025-03-16 19:25:00|231.13|229.8|231.25|229.92|231.57|230.24|230.93|229.6|632
1742153400000|2025-03-16 19:30:00|231.26|229.93|230.45|229.12|231.38|230.05|230.23|228.9|674
1742153700000|2025-03-16 19:35:00|230.46|229.13|230.93|229.6|230.99|229.66|230.11|228.78|586
1742154000000|2025-03-16 19:40:00|230.92|229.59|230.87|229.54|231.09|229.76|230.67|229.34|492
1742154300000|2025-03-16 19:45:00|230.88|229.55|230.17|228.84|231.09|229.76|230.06|228.73|569
1742154600000|2025-03-16 19:50:00|230.16|228.83|230.72|229.39|230.73|229.4|229.92|228.59|425
1742154900000|2025-03-16 19:55:00|230.71|229.38|230.22|228.89|230.74|229.41|229.88|228.55|483
1742155200000|2025-03-16 20:00:00|230.25|228.92|230.92|229.59|231.09|229.76|230.07|228.74|690
1742155500000|2025-03-16 20:05:00|230.94|229.61|231.31|229.98|231.42|230.09|230.9|229.57|571
1742155800000|2025-03-16 20:10:00|231.3|229.97|231.52|230.19|231.67|230.34|231.28|229.95|500
1742156100000|2025-03-16 20:15:00|231.51|230.18|231.19|229.86|231.87|230.54|231.12|229.79|456
1742156400000|2025-03-16 20:20:00|231.2|229.87|231.13|229.8|231.27|229.94|230.94|229.61|438
1742156700000|2025-03-16 20:25:00|231.12|229.79|230.87|229.54|231.13|229.8|230.66|229.33|556
1742157000000|2025-03-16 20:30:00|230.86|229.53|231.65|229.42|231.79|229.78|230.79|229.14|543
1742157300000|2025-03-16 20:35:00|231.64|229.41|231.96|229.73|232.03|229.8|231.55|229.32|511
1742157600000|2025-03-16 20:40:00|231.97|229.74|231.75|229.52|231.99|229.76|231.63|229.4|397
1742157900000|2025-03-16 20:45:00|231.76|229.53|231.28|229.05|231.81|229.58|230.99|228.76|550
1742158200000|2025-03-16 20:50:00|231.29|229.06|231.72|229.49|231.76|229.53|231.24|229.01|441
1742158500000|2025-03-16 20:55:00|231.7|229.47|232.14|229.91|232.19|229.96|231.56|229.33|305
1742158800000|2025-03-16 21:00:00|232.12|229.89|232.58|230.35|232.83|230.6|231.99|229.76|446
1742159100000|2025-03-16 21:05:00|232.54|230.31|233.01|230.78|233.01|230.78|232.53|230.3|437
1742159400000|2025-03-16 21:10:00|233|230.77|232.79|230.56|233|230.77|232.44|230.21|423
1742159700000|2025-03-16 21:15:00|232.8|230.57|232.91|230.68|233.04|230.81|232.46|230.23|439
1742160000000|2025-03-16 21:20:00|232.85|230.62|232.62|230.39|232.94|230.71|232.55|230.32|207
1742160300000|2025-03-16 21:25:00|232.64|230.41|233.22|230.99|233.26|231.03|232.64|230.41|201
1742160600000|2025-03-16 21:30:00|233.21|230.98|232.13|229.9|233.22|230.99|232.11|229.88|190
1742160900000|2025-03-16 21:35:00|232.12|229.89|231.78|229.55|232.24|230.01|231.66|229.43|340
1742161200000|2025-03-16 21:40:00|231.76|229.53|231.96|229.73|232.01|229.78|231.55|229.32|257
1742161500000|2025-03-16 21:45:00|231.97|229.74|231.2|228.97|232.19|229.96|231.04|228.81|283
1742161800000|2025-03-16 21:50:00|231.23|229|231.71|229.48|231.75|229.52|231.08|228.85|286
1742162100000|2025-03-16 21:55:00|231.74|229.51|231.62|229.39|231.74|229.51|231.28|229.05|308
1742162400000|2025-03-16 22:00:00|231.57|229.34|230.84|229.51|231.9|229.96|230.8|229.14|344
1742162700000|2025-03-16 22:05:00|230.85|229.52|229.78|228.45|230.86|229.53|229.32|227.99|212
1742163000000|2025-03-16 22:10:00|229.79|228.46|230.59|229.26|230.62|229.29|229.76|228.43|292
1742163300000|2025-03-16 22:15:00|230.61|229.28|230.86|229.53|231.08|229.75|230.58|229.25|240
1742163600000|2025-03-16 22:20:00|230.85|229.52|231.36|230.03|231.37|230.04|230.83|229.5|228
1742163900000|2025-03-16 22:25:00|231.35|230.02|231.54|230.21|231.87|230.54|231.35|230.02|238
1742164200000|2025-03-16 22:30:00|231.53|230.2|231.38|230.05|231.69|230.36|231.06|229.73|304
1742164500000|2025-03-16 22:35:00|231.37|230.04|231.2|229.87|231.37|230.04|230.44|229.11|254
1742164800000|2025-03-16 22:40:00|231.17|229.84|231.55|230.22|231.62|230.29|231.02|229.69|167
1742165100000|2025-03-16 22:45:00|231.54|230.21|231.06|229.73|231.54|230.21|230.79|229.46|123
1742165400000|2025-03-16 22:50:00|231.05|229.72|230.34|229.01|231.05|229.72|230.23|228.9|271
1742165700000|2025-03-16 22:55:00|230.36|229.03|229.68|228.35|230.36|229.03|229.63|228.3|175
1742166000000|2025-03-16 23:00:00|229.67|228.34|229.31|227.98|230.37|229.04|229.19|227.86|276
1742166300000|2025-03-16 23:05:00|229.36|228.03|229.62|228.29|229.71|228.38|228.99|227.66|348
1742166600000|2025-03-16 23:10:00|229.67|228.34|230.05|228.72|230.38|229.05|229.33|228|343
1742166900000|2025-03-16 23:15:00|230.08|228.75|230.37|229.04|230.55|229.22|230.02|228.69|343
1742167200000|2025-03-16 23:20:00|230.38|229.05|229.67|228.34|230.49|229.16|229.66|228.33|201
1742167500000|2025-03-16 23:25:00|229.66|228.33|230.12|228.79|230.12|228.79|229.47|228.14|142
1742167800000|2025-03-16 23:30:00|230.11|228.78|230.69|229.36|230.82|229.49|229.92|228.59|261
1742168100000|2025-03-16 23:35:00|230.67|229.34|231.05|229.72|231.12|229.79|230.4|229.07|178
1742168400000|2025-03-16 23:40:00|231.04|229.71|231.03|229.7|231.24|229.91|230.94|229.61|153
1742168700000|2025-03-16 23:45:00|231.01|229.68|230.74|229.41|231.01|229.68|230.59|229.26|189
1742169000000|2025-03-16 23:50:00|230.7|229.37|230.61|229.28|230.7|229.37|230.38|229.05|110
1742169300000|2025-03-16 23:55:00|230.62|229.29|230.14|228.81|230.65|229.32|230.14|228.81|59
1742169600000|2025-03-17 00:00:00|230.11|228.78|231.06|229.73|231.13|229.8|230.02|228.69|254
1742169900000|2025-03-17 00:05:00|231.05|229.72|231.32|229.99|231.46|230.13|230.99|229.66|238
1742170200000|2025-03-17 00:10:00|231.31|229.98|231.18|229.85|231.59|230.26|231.18|229.85|210
1742170500000|2025-03-17 00:15:00|231.15|229.82|231.5|230.17|231.68|230.35|231.09|229.76|201
1742170800000|2025-03-17 00:20:00|231.51|230.18|231.84|230.51|231.84|230.51|231.32|229.99|401
1742171100000|2025-03-17 00:25:00|231.86|230.53|231.94|230.61|231.99|230.66|231.54|230.21|181
1742171400000|2025-03-17 00:30:00|231.9|230.57|232.56|231.23|232.81|231.48|231.75|230.42|264
1742171700000|2025-03-17 00:35:00|232.57|231.24|232.46|231.13|233.02|231.69|232.42|231.09|221
1742172000000|2025-03-17 00:40:00|232.38|231.05|233|231.67|233|231.67|232.35|231.02|179
1742172300000|2025-03-17 00:45:00|232.98|231.65|233.48|232.15|234.08|232.75|232.83|231.5|213
1742172600000|2025-03-17 00:50:00|233.47|232.14|233.5|232.17|233.99|232.66|233.44|232.11|227
1742172900000|2025-03-17 00:55:00|233.47|232.14|233.52|232.19|233.7|232.37|233.39|232.06|160
1742173200000|2025-03-17 01:00:00|233.53|232.2|234.28|232.95|234.48|233.15|233.51|232.18|240
1742173500000|2025-03-17 01:05:00|234.27|232.94|233.49|232.16|234.28|232.95|233.46|232.13|194
1742173800000|2025-03-17 01:10:00|233.5|232.17|232.8|231.47|233.59|232.26|232.73|231.4|268
1742174100000|2025-03-17 01:15:00|232.78|231.45|232.67|231.34|233.26|231.93|232.67|231.34|149
1742174400000|2025-03-17 01:20:00|232.66|231.33|232.96|231.63|232.97|231.64|232.48|231.15|138
1742174700000|2025-03-17 01:25:00|232.97|231.64|232.88|231.55|233.15|231.82|232.76|231.43|181
1742175000000|2025-03-17 01:30:00|232.87|231.54|233.35|232.02|233.59|232.26|232.86|231.53|313
1742175300000|2025-03-17 01:35:00|233.34|232.01|233.55|232.22|233.72|232.39|233.34|232.01|210
1742175600000|2025-03-17 01:40:00|233.56|232.23|233.97|232.64|233.99|232.66|233.36|232.03|363
1742175900000|2025-03-17 01:45:00|233.96|232.63|234.95|233.62|235.19|233.86|233.93|232.6|291
1742176200000|2025-03-17 01:50:00|234.99|233.66|234.55|233.22|235.18|233.85|234.47|233.14|163
1742176500000|2025-03-17 01:55:00|234.54|233.21|234.22|232.89|234.55|233.22|234.13|232.8|98
1742176800000|2025-03-17 02:00:00|234.24|232.91|234.25|232.92|234.43|233.1|233.98|232.65|139
1742177100000|2025-03-17 02:05:00|234.33|233|234.65|233.32|234.85|233.52|234.33|233|239
1742177400000|2025-03-17 02:10:00|234.66|233.33|234.37|233.04|234.73|233.4|234.32|232.99|200
1742177700000|2025-03-17 02:15:00|234.35|233.02|234.27|232.94|234.37|233.04|233.94|232.61|155
1742178000000|2025-03-17 02:20:00|234.29|232.96|234.37|233.04|234.42|233.09|234.01|232.68|131
1742178300000|2025-03-17 02:25:00|234.35|233.02|234.86|233.53|235.15|233.82|234.27|232.94|164
1742178600000|2025-03-17 02:30:00|234.87|233.54|234.75|233.42|234.87|233.54|234.33|233|211
1742178900000|2025-03-17 02:35:00|234.72|233.39|234.79|233.46|234.84|233.51|234.45|233.12|248
1742179200000|2025-03-17 02:40:00|234.8|233.47|235.04|233.71|235.11|233.78|234.64|233.31|329
1742179500000|2025-03-17 02:45:00|235.05|233.72|234.29|232.96|235.13|233.8|234.24|232.91|264
1742179800000|2025-03-17 02:50:00|234.3|232.97|234.44|233.11|234.7|233.37|234.3|232.97|101
1742180100000|2025-03-17 02:55:00|234.43|233.1|235.04|233.71|235.26|233.93|234.4|233.07|260
1742180400000|2025-03-17 03:00:00|234.85|233.52|235.26|233.93|235.74|234.41|234.85|233.52|454
1742180700000|2025-03-17 03:05:00|235.24|233.91|235.92|234.59|236.19|234.86|235.21|233.88|326
1742181000000|2025-03-17 03:10:00|235.91|234.58|235.71|234.38|235.98|234.65|235.47|234.14|184
1742181300000|2025-03-17 03:15:00|235.7|234.37|235.29|233.96|235.75|234.42|235.22|233.89|190
1742181600000|2025-03-17 03:20:00|235.27|233.94|235.48|234.15|235.54|234.21|235.07|233.74|193
1742181900000|2025-03-17 03:25:00|235.49|234.16|235.28|233.95|235.51|234.18|235.18|233.85|205
1742182200000|2025-03-17 03:30:00|235.31|233.98|235.35|234.02|235.55|234.22|235.24|233.91|219
1742182500000|2025-03-17 03:35:00|235.33|234|235.32|233.99|235.37|234.04|235.02|233.69|134
1742182800000|2025-03-17 03:40:00|235.34|234.01|235.61|234.28|235.62|234.29|235.31|233.98|89
1742183100000|2025-03-17 03:45:00|235.58|234.25|235.72|234.39|236.06|234.73|235.58|234.25|280
1742183400000|2025-03-17 03:50:00|235.71|234.38|236.14|234.81|236.17|234.84|235.56|234.23|181
1742183700000|2025-03-17 03:55:00|236.16|234.83|236.27|234.94|236.47|235.14|236.14|234.81|139
1742184000000|2025-03-17 04:00:00|236.28|234.95|237.08|235.75|237.22|235.89|236.28|234.95|144
1742184300000|2025-03-17 04:05:00|237.07|235.74|236.6|235.27|237.07|235.74|236.6|235.27|130
1742184600000|2025-03-17 04:10:00|236.62|235.29|236.49|235.16|236.73|235.4|236.42|235.09|119
1742184900000|2025-03-17 04:15:00|236.48|235.15|237.36|236.03|237.46|236.13|236.48|235.15|250
1742185200000|2025-03-17 04:20:00|237.35|236.02|237.15|235.82|237.41|236.08|237.13|235.8|219
1742185500000|2025-03-17 04:25:00|237.16|235.83|237.21|235.88|237.3|235.97|237|235.67|147
1742185800000|2025-03-17 04:30:00|237.2|235.87|237.26|235.93|237.61|236.28|237.19|235.86|137
1742186100000|2025-03-17 04:35:00|237.25|235.92|236.53|235.2|237.34|236.01|236.52|235.19|106
1742186400000|2025-03-17 04:40:00|236.52|235.19|236.32|234.99|236.74|235.41|236.32|234.99|136
1742186700000|2025-03-17 04:45:00|236.34|235.01|235.89|234.56|236.41|235.08|235.82|234.49|98
1742187000000|2025-03-17 04:50:00|235.9|234.57|235.91|234.58|235.99|234.66|235.82|234.49|104
1742187300000|2025-03-17 04:55:00|235.92|234.59|235.94|234.61|236.05|234.72|235.62|234.29|185
1742187600000|2025-03-17 05:00:00|235.93|234.6|235.22|233.89|235.94|234.61|235.14|233.81|127
1742187900000|2025-03-17 05:05:00|235.23|233.9|235.29|233.96|235.75|234.42|235.2|233.87|140
1742188200000|2025-03-17 05:10:00|235.3|233.97|235.05|233.72|235.44|234.11|234.78|233.45|215
1742188500000|2025-03-17 05:15:00|235.12|233.79|235.3|233.97|235.31|233.98|235.01|233.68|120
1742188800000|2025-03-17 05:20:00|235.31|233.98|235.44|234.11|235.49|234.16|235.14|233.81|153
1742189100000|2025-03-17 05:25:00|235.42|234.09|235.2|233.87|235.63|234.3|235.16|233.83|174
1742189400000|2025-03-17 05:30:00|235.22|233.89|235.09|233.76|235.52|234.19|235.08|233.75|139
1742189700000|2025-03-17 05:35:00|235.07|233.74|234.84|233.51|235.21|233.88|234.57|233.24|280
1742190000000|2025-03-17 05:40:00|234.86|233.53|234.9|233.57|234.93|233.6|234.74|233.41|196
1742190300000|2025-03-17 05:45:00|234.89|233.56|234.48|233.15|234.9|233.57|234.41|233.08|99
1742190600000|2025-03-17 05:50:00|234.49|233.16|234.14|232.81|234.64|233.31|233.98|232.65|109
1742190900000|2025-03-17 05:55:00|234.15|232.82|233.49|232.16|234.17|232.84|233.46|232.13|173
1742191200000|2025-03-17 06:00:00|233.51|232.18|234.22|232.89|234.32|232.99|233.51|232.18|247
1742191500000|2025-03-17 06:05:00|234.21|232.88|234.13|232.8|234.4|233.07|234.08|232.75|142
1742191800000|2025-03-17 06:10:00|234.12|232.79|233.91|232.58|234.12|232.79|233.71|232.38|71
1742192100000|2025-03-17 06:15:00|233.87|232.54|233.72|232.39|233.98|232.65|233.67|232.34|182
1742192400000|2025-03-17 06:20:00|233.71|232.38|233.22|231.89|233.71|232.38|233.15|231.82|161
1742192700000|2025-03-17 06:25:00|233.23|231.9|232.31|230.98|233.35|232.02|232.17|230.84|259
1742193000000|2025-03-17 06:30:00|232.29|230.96|231.8|230.47|232.34|231.01|231.46|230.13|224
1742193300000|2025-03-17 06:35:00|231.79|230.46|232.77|231.44|232.84|231.51|231.72|230.39|329
1742193600000|2025-03-17 06:40:00|232.76|231.43|233.21|231.88|233.22|231.89|232.69|231.36|153
1742193900000|2025-03-17 06:45:00|233.22|231.89|233.42|232.09|233.65|232.32|233.18|231.85|291
1742194200000|2025-03-17 06:50:00|233.41|232.08|233.86|232.53|233.95|232.62|233.31|231.98|275
1742194500000|2025-03-17 06:55:00|233.85|232.52|233.56|232.23|233.85|232.52|233.5|232.17|254
1742194800000|2025-03-17 07:00:00|233.59|232.26|234.62|233.29|234.93|233.6|233.48|232.15|418
1742195100000|2025-03-17 07:05:00|234.63|233.3|234.34|233.01|234.86|233.53|234.28|232.95|353
1742195400000|2025-03-17 07:10:00|234.35|233.02|234.07|232.74|234.73|233.4|234.01|232.68|131
1742195700000|2025-03-17 07:15:00|234.11|232.78|233.89|232.56|234.13|232.8|233.72|232.39|200
1742196000000|2025-03-17 07:20:00|233.88|232.55|234.05|232.72|234.25|232.92|233.55|232.22|293
1742196300000|2025-03-17 07:25:00|234.06|232.73|234.3|232.97|234.65|233.32|234|232.67|144
1742196600000|2025-03-17 07:30:00|234.29|232.96|234.19|232.86|234.46|233.13|234|232.67|204
1742196900000|2025-03-17 07:35:00|234.16|232.83|234.1|232.77|234.33|233|233.84|232.51|245
1742197200000|2025-03-17 07:40:00|234.08|232.75|234.36|233.03|234.43|233.1|233.97|232.64|188
1742197500000|2025-03-17 07:45:00|234.37|233.04|234.66|233.33|234.93|233.6|234.35|233.02|308
1742197800000|2025-03-17 07:50:00|234.67|233.34|234.62|233.29|234.76|233.43|234.5|233.17|178
1742198100000|2025-03-17 07:55:00|234.6|233.27|234.26|232.93|234.6|233.27|234.22|232.89|138
1742198400000|2025-03-17 08:00:00|234.28|232.95|233.99|232.66|234.35|233.02|233.81|232.48|248
1742198700000|2025-03-17 08:05:00|233.96|232.63|233.76|232.43|234.04|232.71|233.59|232.26|190
1742199000000|2025-03-17 08:10:00|233.75|232.42|233.43|232.1|233.76|232.43|233.36|232.03|149
1742199300000|2025-03-17 08:15:00|233.42|232.09|232.87|231.54|233.52|232.19|232.75|231.42|237
1742199600000|2025-03-17 08:20:00|232.85|231.52|233.87|232.54|234.03|232.7|232.84|231.51|505
1742199900000|2025-03-17 08:25:00|233.88|232.55|234.02|232.69|234.04|232.71|233.68|232.35|169
1742200200000|2025-03-17 08:30:00|234.03|232.7|234.29|232.96|234.37|233.04|233.98|232.65|207
1742200500000|2025-03-17 08:35:00|234.32|232.99|234.16|232.83|234.4|233.07|234.04|232.71|321
1742200800000|2025-03-17 08:40:00|234.14|232.81|234.13|232.8|234.14|232.81|233.74|232.41|226
1742201100000|2025-03-17 08:45:00|234.12|232.79|234.58|233.25|235.19|233.86|233.95|232.62|355
1742201400000|2025-03-17 08:50:00|234.6|233.27|234.85|233.52|234.87|233.54|234.43|233.1|140
1742201700000|2025-03-17 08:55:00|234.8|233.47|235.32|233.99|235.78|234.45|234.67|233.34|226
1742202000000|2025-03-17 09:00:00|235.3|233.97|235.04|233.71|235.83|234.5|235.04|233.71|133
1742202300000|2025-03-17 09:05:00|235.07|233.74|235.12|233.79|235.27|233.94|235.04|233.71|68
1742202600000|2025-03-17 09:10:00|235.09|233.76|235.48|234.15|235.48|234.15|234.98|233.65|140
1742202900000|2025-03-17 09:15:00|235.51|234.18|235.68|234.35|236.04|234.71|235.48|234.15|158
1742203200000|2025-03-17 09:20:00|235.67|234.34|235.78|234.45|236.23|234.9|235.64|234.31|250
1742203500000|2025-03-17 09:25:00|235.79|234.46|235.84|234.51|236.07|234.74|235.71|234.38|170
1742203800000|2025-03-17 09:30:00|235.85|234.52|235.85|234.52|235.97|234.64|235.47|234.14|210
1742204100000|2025-03-17 09:35:00|235.86|234.53|235.29|233.96|235.86|234.53|235.22|233.89|173
1742204400000|2025-03-17 09:40:00|235.28|233.95|234.98|233.65|235.28|233.95|234.97|233.64|82
1742204700000|2025-03-17 09:45:00|235.01|233.68|235.58|234.25|235.62|234.29|234.72|233.39|183
1742205000000|2025-03-17 09:50:00|235.55|234.22|235.52|234.19|235.58|234.25|235.17|233.84|111
1742205300000|2025-03-17 09:55:00|235.47|234.14|235.44|234.11|235.78|234.45|235.19|233.86|168
1742205600000|2025-03-17 10:00:00|235.45|234.12|234.89|233.56|235.62|234.29|234.88|233.55|157
1742205900000|2025-03-17 10:05:00|234.9|233.57|234.72|233.39|234.96|233.63|234.54|233.21|221
1742206200000|2025-03-17 10:10:00|234.73|233.4|234.34|233.01|234.74|233.41|234.26|232.93|196
1742206500000|2025-03-17 10:15:00|234.33|233|234.49|233.16|234.95|233.62|234.29|232.96|164
1742206800000|2025-03-17 10:20:00|234.5|233.17|234.57|233.24|234.9|233.57|234.49|233.16|191
1742207100000|2025-03-17 10:25:00|234.56|233.23|234.13|232.8|234.58|233.25|234.13|232.8|131
1742207400000|2025-03-17 10:30:00|234.09|232.76|233.86|232.53|234.14|232.81|233.8|232.47|88
1742207700000|2025-03-17 10:35:00|233.85|232.52|233.81|232.48|233.89|232.56|233.71|232.38|99
1742208000000|2025-03-17 10:40:00|233.82|232.49|233.96|232.63|234.11|232.78|233.75|232.42|191
1742208300000|2025-03-17 10:45:00|233.98|232.65|234.25|232.92|234.33|233|233.98|232.65|161
1742208600000|2025-03-17 10:50:00|234.24|232.91|233.91|232.58|234.24|232.91|233.91|232.58|97
1742208900000|2025-03-17 10:55:00|233.9|232.57|233.75|232.42|234.07|232.74|233.74|232.41|143
1742209200000|2025-03-17 11:00:00|233.77|232.44|233.4|232.07|233.86|232.53|233.19|231.86|106
1742209500000|2025-03-17 11:05:00|233.39|232.06|233.45|232.12|233.51|232.18|233.04|231.71|155
1742209800000|2025-03-17 11:10:00|233.44|232.11|233.9|232.57|233.93|232.6|233.26|231.93|135
1742210100000|2025-03-17 11:15:00|233.85|232.52|234.65|233.32|234.66|233.33|233.83|232.5|149
1742210400000|2025-03-17 11:20:00|234.64|233.31|234.61|233.28|234.93|233.6|234.49|233.16|228
1742210700000|2025-03-17 11:25:00|234.62|233.29|234.51|233.18|234.66|233.33|234.45|233.12|215
1742211000000|2025-03-17 11:30:00|234.52|233.19|234.87|233.54|234.89|233.56|234.4|233.07|188
1742211300000|2025-03-17 11:35:00|234.86|233.53|235.02|233.69|235.08|233.75|234.61|233.28|206
1742211600000|2025-03-17 11:40:00|235.03|233.7|234.72|233.39|235.05|233.72|234.71|233.38|117
1742211900000|2025-03-17 11:45:00|234.71|233.38|234.77|233.44|234.89|233.56|234.47|233.14|204
1742212200000|2025-03-17 11:50:00|234.78|233.45|234.75|233.42|234.83|233.5|234.48|233.15|111
1742212500000|2025-03-17 11:55:00|234.74|233.41|234.6|233.27|234.87|233.54|234.57|233.24|159
1742212800000|2025-03-17 12:00:00|234.57|233.24|234.86|233.53|236.14|234.81|234.07|232.74|391
1742213100000|2025-03-17 12:05:00|234.88|233.55|235.43|234.1|235.68|234.35|234.83|233.5|306
1742213400000|2025-03-17 12:10:00|235.42|234.09|235.13|233.8|235.84|234.51|235.07|233.74|283
1742213700000|2025-03-17 12:15:00|235.12|233.79|234.59|233.26|235.13|233.8|234.4|233.07|232
1742214000000|2025-03-17 12:20:00|234.57|233.24|234.66|233.33|234.74|233.41|233.88|232.55|301
1742214300000|2025-03-17 12:25:00|234.65|233.32|234.63|233.3|235.02|233.69|234.6|233.27|201
1742214600000|2025-03-17 12:30:00|234.64|233.31|236|234.67|237.02|235.69|234.55|233.22|646
1742214900000|2025-03-17 12:35:00|236.01|234.68|235.16|233.83|236.05|234.72|234.49|233.16|398
1742215200000|2025-03-17 12:40:00|235.15|233.82|235.12|233.79|235.35|234.02|234.64|233.31|456
1742215500000|2025-03-17 12:45:00|235.11|233.78|234.68|233.35|235.54|234.21|234.64|233.31|393
1742215800000|2025-03-17 12:50:00|234.7|233.37|233.97|232.64|234.7|233.37|233.93|232.6|200
1742216100000|2025-03-17 12:55:00|233.99|232.66|233.95|232.62|234.3|232.97|233.94|232.61|211
1742216400000|2025-03-17 13:00:00|233.97|232.64|233.46|232.13|234.2|232.87|233.36|232.03|241
1742216700000|2025-03-17 13:05:00|233.44|232.11|233.89|232.56|233.98|232.65|233.06|231.73|269
1742217000000|2025-03-17 13:10:00|233.87|232.54|234.07|232.74|234.42|233.09|233.74|232.41|179
1742217300000|2025-03-17 13:15:00|234.08|232.75|233.77|232.44|234.46|233.13|233.38|232.05|253
1742217600000|2025-03-17 13:20:00|233.76|232.43|233.37|232.04|234.02|232.69|233.19|231.86|210
1742217900000|2025-03-17 13:25:00|233.35|232.02|233.14|231.81|233.42|232.09|233.03|231.7|199
1742218200000|2025-03-17 13:30:00|233.15|231.82|233.8|232.47|233.96|232.63|232.76|231.43|356
1742218500000|2025-03-17 13:35:00|233.81|232.48|235.05|233.72|235.21|233.88|233.79|232.46|429
1742218800000|2025-03-17 13:40:00|235.06|233.73|234.42|233.09|235.21|233.88|234.27|232.94|278
1742219100000|2025-03-17 13:45:00|234.43|233.1|233.29|231.96|234.59|233.26|233.24|231.91|291
1742219400000|2025-03-17 13:50:00|233.31|231.98|233.57|232.24|233.63|232.3|232.72|231.39|375
1742219700000|2025-03-17 13:55:00|233.58|232.25|233.08|231.75|233.7|232.37|232.99|231.66|343
1742220000000|2025-03-17 14:00:00|233.04|231.71|232.3|230.97|233.09|231.76|232.09|230.76|288
1742220300000|2025-03-17 14:05:00|232.29|230.96|232.1|230.77|232.5|231.17|231.49|230.16|417
1742220600000|2025-03-17 14:10:00|232.09|230.76|232.8|231.47|233.18|231.85|231.49|230.16|535
1742220900000|2025-03-17 14:15:00|232.81|231.48|232.45|231.12|232.83|231.5|231.95|230.62|500
1742221200000|2025-03-17 14:20:00|232.4|231.07|232.77|231.44|232.78|231.45|232|230.67|361
1742221500000|2025-03-17 14:25:00|232.76|231.43|232.77|231.44|233.45|232.12|232.58|231.25|375
1742221800000|2025-03-17 14:30:00|232.76|231.43|233.14|231.81|233.63|232.3|232.59|231.26|428
1742222100000|2025-03-17 14:35:00|233.16|231.83|233.72|232.39|233.96|232.63|233.16|231.83|371
1742222400000|2025-03-17 14:40:00|233.73|232.4|233.74|232.41|233.82|232.49|233.26|231.93|267
1742222700000|2025-03-17 14:45:00|233.75|232.42|234.05|232.72|234.16|232.83|233.4|232.07|289
1742223000000|2025-03-17 14:50:00|234.06|232.73|233.36|232.03|234.07|232.74|233.26|231.93|221
1742223300000|2025-03-17 14:55:00|233.34|232.01|232.91|231.58|233.34|232.01|232.7|231.37|270
1742223600000|2025-03-17 15:00:00|232.99|231.66|231.95|230.62|233.39|232.06|231.86|230.53|361
1742223900000|2025-03-17 15:05:00|231.9|230.57|232.94|231.61|232.97|231.64|231.89|230.56|228
1742224200000|2025-03-17 15:10:00|232.95|231.62|233.56|232.23|233.68|232.35|232.6|231.27|211
1742224500000|2025-03-17 15:15:00|233.57|232.24|233.86|232.53|234.1|232.77|233.24|231.91|335
1742224800000|2025-03-17 15:20:00|233.85|232.52|234.09|232.76|234.09|232.76|233.55|232.22|276
1742225100000|2025-03-17 15:25:00|234.12|232.79|234.14|232.81|234.69|233.36|234.12|232.79|168
1742225400000|2025-03-17 15:30:00|234.15|232.82|233.66|232.33|234.61|233.28|233.59|232.26|339
1742225700000|2025-03-17 15:35:00|233.67|232.34|234.17|232.84|234.48|233.15|233.55|232.22|287
1742226000000|2025-03-17 15:40:00|234.16|232.83|234.29|232.96|234.44|233.11|234.1|232.77|203
1742226300000|2025-03-17 15:45:00|234.27|232.94|234.83|233.5|234.83|233.5|234.21|232.88|302
1742226600000|2025-03-17 15:50:00|234.85|233.52|235.52|234.19|235.71|234.38|234.76|233.43|221
1742226900000|2025-03-17 15:55:00|235.56|234.23|235.12|233.79|235.85|234.52|234.95|233.62|233
1742227200000|2025-03-17 16:00:00|235.11|233.78|235.17|233.84|235.35|234.02|234.6|233.27|227
1742227500000|2025-03-17 16:05:00|235.18|233.85|236.07|234.74|236.18|234.85|235.16|233.83|183
1742227800000|2025-03-17 16:10:00|236.02|234.69|235.56|234.23|236.02|234.69|235.27|233.94|314
1742228100000|2025-03-17 16:15:00|235.6|234.27|235.35|234.02|235.63|234.3|235.02|233.69|239
1742228400000|2025-03-17 16:20:00|235.36|234.03|235.02|233.69|235.63|234.3|234.91|233.58|305
1742228700000|2025-03-17 16:25:00|235.03|233.7|235.06|233.73|235.1|233.77|234.81|233.48|252
1742229000000|2025-03-17 16:30:00|235.07|233.74|234.82|233.49|235.62|234.29|234.82|233.49|229
1742229300000|2025-03-17 16:35:00|234.81|233.48|234.17|232.84|234.83|233.5|234.17|232.84|245
1742229600000|2025-03-17 16:40:00|234.16|232.83|233.96|232.63|234.37|233.04|233.84|232.51|270
1742229900000|2025-03-17 16:45:00|233.95|232.62|234.57|233.24|234.58|233.25|233.73|232.4|301
1742230200000|2025-03-17 16:50:00|234.6|233.27|234.89|233.56|235.14|233.81|234.48|233.15|233
1742230500000|2025-03-17 16:55:00|234.91|233.58|234.81|233.48|235.2|233.87|234.75|233.42|247
1742230800000|2025-03-17 17:00:00|234.8|233.47|235.44|234.11|235.52|234.19|234.67|233.34|197
1742231100000|2025-03-17 17:05:00|235.46|234.13|235.78|234.45|235.78|234.45|235.45|234.12|233
1742231400000|2025-03-17 17:10:00|235.79|234.46|235.86|234.53|235.89|234.56|235.64|234.31|163
1742231700000|2025-03-17 17:15:00|235.88|234.55|235.74|234.41|235.9|234.57|235.56|234.23|281
1742232000000|2025-03-17 17:20:00|235.73|234.4|236.18|234.85|236.24|234.91|235.59|234.26|416
1742232300000|2025-03-17 17:25:00|236.14|234.81|235.57|234.24|236.37|235.04|235.55|234.22|312
1742232600000|2025-03-17 17:30:00|235.6|234.27|236|234.67|236.18|234.85|235.33|234|129
1742232900000|2025-03-17 17:35:00|236.01|234.68|235.87|234.54|236.22|234.89|235.66|234.33|60
1742233200000|2025-03-17 17:40:00|236|234.67|236.31|234.98|236.54|235.21|235.95|234.62|350
1742233500000|2025-03-17 17:45:00|236.33|235|236.54|235.21|236.54|235.21|235.95|234.62|72
1742233800000|2025-03-17 17:50:00|236.5|235.17|236.62|235.29|236.72|235.39|236.43|235.1|195
1742234100000|2025-03-17 17:55:00|236.64|235.31|236.28|234.95|236.72|235.39|236.28|234.95|297
1742234400000|2025-03-17 18:00:00|236.29|234.96|236.12|234.79|236.64|235.31|235.96|234.63|379
1742234700000|2025-03-17 18:05:00|236.11|234.78|235.64|234.31|236.17|234.84|235.59|234.26|186
1742235000000|2025-03-17 18:10:00|235.63|234.3|235.73|234.4|235.97|234.64|235.41|234.08|176
1742235300000|2025-03-17 18:15:00|235.72|234.39|236.24|234.91|236.45|235.12|235.61|234.28|292
1742235600000|2025-03-17 18:20:00|236.28|234.95|236.32|234.99|236.46|235.13|236.15|234.82|219
1742235900000|2025-03-17 18:25:00|236.33|235|236.39|235.06|236.55|235.22|236.3|234.97|247
1742236200000|2025-03-17 18:30:00|236.34|235.01|237.22|235.89|237.46|236.13|236.32|234.99|256
1742236500000|2025-03-17 18:35:00|237.24|235.91|237.38|236.05|237.41|236.08|236.8|235.47|209
1742236800000|2025-03-17 18:40:00|237.4|236.07|237.85|236.52|237.99|236.66|237.4|236.07|302
1742237100000|2025-03-17 18:45:00|237.88|236.55|238.32|236.99|238.39|237.06|237.56|236.23|313
1742237400000|2025-03-17 18:50:00|238.31|236.98|238.42|237.09|238.53|237.2|238.05|236.72|229
1742237700000|2025-03-17 18:55:00|238.44|237.11|238.11|236.78|238.45|237.12|238|236.67|204
1742238000000|2025-03-17 19:00:00|238.1|236.77|237.99|236.66|238.43|237.1|237.98|236.65|330
1742238300000|2025-03-17 19:05:00|237.95|236.62|237.92|236.59|238.36|237.03|237.92|236.59|356
1742238600000|2025-03-17 19:10:00|237.91|236.58|237.55|236.22|237.92|236.59|237.5|236.17|168
1742238900000|2025-03-17 19:15:00|237.53|236.2|237.24|235.91|237.77|236.44|237.22|235.89|195
1742239200000|2025-03-17 19:20:00|237.27|235.94|237.75|236.42|237.81|236.48|237.26|235.93|188
1742239500000|2025-03-17 19:25:00|237.74|236.41|237.41|236.08|237.78|236.45|237.26|235.93|148
1742239800000|2025-03-17 19:30:00|237.39|236.06|237.42|236.09|237.86|236.53|237.34|236.01|161
1742240100000|2025-03-17 19:35:00|237.39|236.06|237.62|236.29|237.74|236.41|237.15|235.82|170
1742240400000|2025-03-17 19:40:00|237.6|236.27|237.73|236.4|237.79|236.46|237.57|236.24|193
1742240700000|2025-03-17 19:45:00|237.72|236.39|237.62|236.29|237.93|236.6|237.62|236.29|145
1742241000000|2025-03-17 19:50:00|237.51|236.18|237.2|235.87|237.51|236.18|237.06|235.73|230
1742241300000|2025-03-17 19:55:00|237.19|235.86|236.68|235.35|237.21|235.88|236.64|235.31|273
1742241600000|2025-03-17 20:00:00|236.71|235.38|236.21|234.88|236.8|235.47|236.16|234.83|194
1742241900000|2025-03-17 20:05:00|236.19|234.86|236.5|235.17|236.59|235.26|236.19|234.86|247
1742242200000|2025-03-17 20:10:00|236.51|235.18|236.73|235.4|236.76|235.43|236.45|235.12|155
1742242500000|2025-03-17 20:15:00|236.71|235.38|236.66|235.33|236.93|235.6|236.6|235.27|130
1742242800000|2025-03-17 20:20:00|236.64|235.31|236.21|234.88|236.66|235.33|236.13|234.8|78
1742243100000|2025-03-17 20:25:00|236.22|234.89|235.98|234.65|236.24|234.91|235.85|234.52|148
1742243400000|2025-03-17 20:30:00|235.99|234.66|235.94|234.61|236.28|234.95|235.84|234.51|201
1742243700000|2025-03-17 20:35:00|235.89|234.56|235.51|234.18|235.96|234.63|235.5|234.17|104
1742244000000|2025-03-17 20:40:00|235.47|234.14|235.81|234.48|235.81|234.48|235.31|233.98|136
1742244300000|2025-03-17 20:45:00|235.82|234.49|236.03|234.7|236.19|234.86|235.79|234.46|241
1742244600000|2025-03-17 20:50:00|236.06|234.73|235.64|234.31|236.18|234.85|235.64|234.31|159
1742244900000|2025-03-17 20:55:00|235.63|234.3|235.61|234.28|235.66|234.33|235.21|233.88|147
1742245200000|2025-03-17 21:00:00|235.62|234.29|235.72|234.39|236.03|234.7|235.59|234.26|395
1742245500000|2025-03-17 21:05:00|235.73|234.4|235.5|234.17|235.82|234.49|235.38|234.05|279
1742245800000|2025-03-17 21:10:00|235.49|234.16|235.5|234.17|235.55|234.22|235.4|234.07|252
1742246100000|2025-03-17 21:15:00|235.49|234.16|235.75|234.42|235.77|234.44|235.49|234.16|333
1742246400000|2025-03-17 21:20:00|235.74|234.41|235.59|234.26|236.3|234.97|235.12|233.79|498
1742246700000|2025-03-17 21:25:00|235.61|234.28|235.76|234.43|235.82|234.49|235.6|234.27|247
1742247000000|2025-03-17 21:30:00|235.74|234.41|234.92|233.59|235.76|234.43|234.51|233.18|388
1742247300000|2025-03-17 21:35:00|234.91|233.58|235.01|233.68|235.47|234.14|234.91|233.58|375
1742247600000|2025-03-17 21:40:00|235.03|233.7|234.69|233.36|235.11|233.78|234.58|233.25|314
1742247900000|2025-03-17 21:45:00|234.72|233.39|235.35|234.02|235.44|234.11|234.67|233.34|289
1742248200000|2025-03-17 21:50:00|235.34|234.01|235.14|233.81|235.39|234.06|235.09|233.76|265
1742248500000|2025-03-17 21:55:00|235.15|233.82|235|233.67|235.16|233.83|234.97|233.64|169
1742248800000|2025-03-17 22:00:00|235.02|233.69|234.65|233.32|235.09|233.76|234.56|233.23|162
1742249100000|2025-03-17 22:05:00|234.64|233.31|234.76|233.43|234.77|233.44|234.5|233.17|95
1742249400000|2025-03-17 22:10:00|234.75|233.42|235|233.67|235|233.67|234.73|233.4|116
1742249700000|2025-03-17 22:15:00|234.99|233.66|235.12|233.79|235.19|233.86|234.99|233.66|84
1742250000000|2025-03-17 22:20:00|235.11|233.78|234.96|233.63|235.12|233.79|234.85|233.52|63
1742250300000|2025-03-17 22:25:00|234.97|233.64|235.07|233.74|235.19|233.86|234.97|233.64|75
1742250600000|2025-03-17 22:30:00|235.08|233.75|235.63|234.3|235.65|234.32|235.08|233.75|141
1742250900000|2025-03-17 22:35:00|235.61|234.28|235.37|234.04|235.63|234.3|235.34|234.01|131
1742251200000|2025-03-17 22:40:00|235.36|234.03|235.37|234.04|235.51|234.18|235.22|233.89|130
1742251500000|2025-03-17 22:45:00|235.36|234.03|235.45|234.12|235.64|234.31|235.27|233.94|123
1742251800000|2025-03-17 22:50:00|235.46|234.13|235.61|234.28|235.67|234.34|235.44|234.11|71
1742252100000|2025-03-17 22:55:00|235.59|234.26|235.47|234.14|235.6|234.27|235.46|234.13|62
1742252400000|2025-03-17 23:00:00|235.45|234.12|235.1|233.77|235.45|234.12|235.1|233.77|77
1742252700000|2025-03-17 23:05:00|235.08|233.75|235.07|233.74|235.26|233.93|234.99|233.66|58
1742253000000|2025-03-17 23:10:00|235.08|233.75|234.72|233.39|235.08|233.75|234.65|233.32|125
1742253300000|2025-03-17 23:15:00|234.71|233.38|234.86|233.53|234.97|233.64|234.7|233.37|124
1742253600000|2025-03-17 23:20:00|234.84|233.51|234.65|233.32|234.84|233.51|234.6|233.27|95
1742253900000|2025-03-17 23:25:00|234.66|233.33|234.38|233.05|234.74|233.41|234.35|233.02|73
1742254200000|2025-03-17 23:30:00|234.39|233.06|234.54|233.21|234.54|233.21|234.14|232.81|95
1742254500000|2025-03-17 23:35:00|234.55|233.22|234.85|233.52|234.97|233.64|234.55|233.22|101
1742254800000|2025-03-17 23:40:00|234.84|233.51|235|233.67|235.15|233.82|234.81|233.48|194
1742255100000|2025-03-17 23:45:00|235.02|233.69|234.92|233.59|235.06|233.73|234.85|233.52|114
1742255400000|2025-03-17 23:50:00|234.91|233.58|234.6|233.27|234.94|233.61|234.53|233.2|63
1742255700000|2025-03-17 23:55:00|234.58|233.25|234.48|233.15|234.77|233.44|234.47|233.14|94
1742256000000|2025-03-18 00:00:00|234.49|233.16|234.32|232.99|234.56|233.23|234.11|232.78|123
1742256300000|2025-03-18 00:05:00|234.38|233.05|234.52|233.19|234.59|233.26|234.26|232.93|257
1742256600000|2025-03-18 00:10:00|234.51|233.18|233.77|232.44|234.51|233.18|233.68|232.35|148
1742256900000|2025-03-18 00:15:00|233.74|232.41|233.97|232.64|233.97|232.64|233.65|232.32|168
1742257200000|2025-03-18 00:20:00|233.96|232.63|234.31|232.98|234.62|233.29|233.96|232.63|129
1742257500000|2025-03-18 00:25:00|234.3|232.97|233.6|232.27|234.31|232.98|233.6|232.27|105
1742257800000|2025-03-18 00:30:00|233.58|232.25|233.54|232.21|233.84|232.51|233.26|231.93|178
1742258100000|2025-03-18 00:35:00|233.53|232.2|233.54|232.21|233.55|232.22|233.21|231.88|256
1742258400000|2025-03-18 00:40:00|233.52|232.19|233.01|231.68|233.59|232.26|232.87|231.54|236
1742258700000|2025-03-18 00:45:00|233.02|231.69|232.69|231.36|233.03|231.7|232.64|231.31|219
1742259000000|2025-03-18 00:50:00|232.68|231.35|232.46|231.13|232.68|231.35|232.14|230.81|197
1742259300000|2025-03-18 00:55:00|232.45|231.12|233.05|231.72|233.05|231.72|232.15|230.82|194
1742259600000|2025-03-18 01:00:00|233.04|231.71|233.33|232|233.54|232.21|232.95|231.62|186
1742259900000|2025-03-18 01:05:00|233.34|232.01|232.53|231.2|233.63|232.3|232.52|231.19|223
1742260200000|2025-03-18 01:10:00|232.49|231.16|232.49|231.16|232.58|231.25|232.14|230.81|288
1742260500000|2025-03-18 01:15:00|232.48|231.15|231.5|230.17|232.48|231.15|231.13|229.8|345
1742260800000|2025-03-18 01:20:00|231.48|230.15|230.93|229.6|231.57|230.24|230.65|229.32|293
1742261100000|2025-03-18 01:25:00|230.97|229.64|231.46|230.13|231.71|230.38|230.82|229.49|200
1742261400000|2025-03-18 01:30:00|231.44|230.11|230.95|229.62|231.44|230.11|230.84|229.51|230
1742261700000|2025-03-18 01:35:00|230.96|229.63|230.86|229.53|231.19|229.86|230.58|229.25|280
1742262000000|2025-03-18 01:40:00|230.84|229.51|230.42|229.09|231.08|229.75|230.22|228.89|277
1742262300000|2025-03-18 01:45:00|230.43|229.1|229.71|228.38|231.05|229.72|229.69|228.36|338
1742262600000|2025-03-18 01:50:00|229.67|228.34|229.42|228.09|229.69|228.36|228.77|227.44|356
1742262900000|2025-03-18 01:55:00|229.44|228.11|229.83|228.5|229.92|228.59|229.03|227.7|283
1742263200000|2025-03-18 02:00:00|229.82|228.49|230.51|229.18|230.51|229.18|229.55|228.22|286
1742263500000|2025-03-18 02:05:00|230.52|229.19|230.86|229.53|230.89|229.56|230.32|228.99|261
1742263800000|2025-03-18 02:10:00|230.84|229.51|231.13|229.8|231.16|229.83|230.6|229.27|190
1742264100000|2025-03-18 02:15:00|231.14|229.81|231.14|229.81|231.29|229.96|230.79|229.46|193
1742264400000|2025-03-18 02:20:00|231.16|229.83|230.71|229.38|231.16|229.83|230.3|228.97|133
1742264700000|2025-03-18 02:25:00|230.7|229.37|231.15|229.82|231.37|230.04|230.7|229.37|239
1742265000000|2025-03-18 02:30:00|231.17|229.84|231.43|230.1|231.48|230.15|231|229.67|307
1742265300000|2025-03-18 02:35:00|231.36|230.03|230.67|229.34|231.36|230.03|230.66|229.33|153
1742265600000|2025-03-18 02:40:00|230.66|229.33|230.99|229.66|231|229.67|230.66|229.33|135
1742265900000|2025-03-18 02:45:00|231|229.67|230.89|229.56|231.35|230.02|230.86|229.53|265
1742266200000|2025-03-18 02:50:00|230.93|229.6|230.79|229.46|230.95|229.62|230.75|229.42|348
1742266500000|2025-03-18 02:55:00|230.78|229.45|230.64|229.31|230.99|229.66|230.43|229.1|242
1742266800000|2025-03-18 03:00:00|230.63|229.3|230.08|228.75|230.64|229.31|229.87|228.54|159
1742267100000|2025-03-18 03:05:00|230.07|228.74|229.64|228.31|230.1|228.77|229.48|228.15|237
1742267400000|2025-03-18 03:10:00|229.65|228.32|230.18|228.85|230.2|228.87|229.55|228.22|267
1742267700000|2025-03-18 03:15:00|230.17|228.84|230.06|228.73|230.32|228.99|229.77|228.44|250
1742268000000|2025-03-18 03:20:00|230.07|228.74|229.87|228.54|230.18|228.85|229.81|228.48|292
1742268300000|2025-03-18 03:25:00|229.9|228.57|228.89|227.56|229.9|228.57|228.81|227.48|336
1742268600000|2025-03-18 03:30:00|228.91|227.58|228.73|227.4|228.92|227.59|228.14|226.81|307
1742268900000|2025-03-18 03:35:00|228.72|227.39|228.75|227.42|229.08|227.75|228.53|227.2|265
1742269200000|2025-03-18 03:40:00|228.78|227.45|228.82|227.49|228.86|227.53|228.47|227.14|194
1742269500000|2025-03-18 03:45:00|228.83|227.5|228.92|227.59|229.12|227.79|228.81|227.48|95
1742269800000|2025-03-18 03:50:00|228.91|227.58|228.94|227.61|228.94|227.61|228.3|226.97|176
1742270100000|2025-03-18 03:55:00|228.93|227.6|229.28|227.95|229.29|227.96|228.78|227.45|182
1742270400000|2025-03-18 04:00:00|229.27|227.94|229.83|228.5|229.93|228.6|228.98|227.65|243
1742270700000|2025-03-18 04:05:00|229.77|228.44|229.74|228.41|230.03|228.7|229.53|228.2|191
1742271000000|2025-03-18 04:10:00|229.73|228.4|230.05|228.72|230.08|228.75|229.66|228.33|146
1742271300000|2025-03-18 04:15:00|230.04|228.71|229.54|228.21|230.28|228.95|229.51|228.18|247
1742271600000|2025-03-18 04:20:00|229.53|228.2|229.75|228.42|229.8|228.47|229.37|228.04|260
1742271900000|2025-03-18 04:25:00|229.74|228.41|229.57|228.24|229.8|228.47|229.47|228.14|171
1742272200000|2025-03-18 04:30:00|229.55|228.22|229.66|228.33|229.82|228.49|229.42|228.09|295
1742272500000|2025-03-18 04:35:00|229.63|228.3|229.15|227.82|229.66|228.33|229.07|227.74|197
1742272800000|2025-03-18 04:40:00|229.14|227.81|228.91|227.58|229.27|227.94|228.81|227.48|195
1742273100000|2025-03-18 04:45:00|228.9|227.57|228.87|227.54|229.18|227.85|228.76|227.43|229
1742273400000|2025-03-18 04:50:00|228.86|227.53|228.62|227.29|228.89|227.56|228.37|227.04|268
1742273700000|2025-03-18 04:55:00|228.73|227.4|228.8|227.47|228.94|227.61|228.68|227.35|134
1742274000000|2025-03-18 05:00:00|228.81|227.48|229.33|228|229.42|228.09|228.75|227.42|166
1742274300000|2025-03-18 05:05:00|229.34|228.01|229.39|228.06|229.57|228.24|229.28|227.95|158
1742274600000|2025-03-18 05:10:00|229.38|228.05|229.29|227.96|229.45|228.12|229.26|227.93|64
1742274900000|2025-03-18 05:15:00|229.26|227.93|229.4|228.07|229.45|228.12|229.25|227.92|173
1742275200000|2025-03-18 05:20:00|229.39|228.06|229.68|228.35|229.87|228.54|229.34|228.01|179
1742275500000|2025-03-18 05:25:00|229.7|228.37|230.07|228.74|230.11|228.78|229.56|228.23|103
1742275800000|2025-03-18 05:30:00|230.08|228.75|229.9|228.57|230.15|228.82|229.82|228.49|160
1742276100000|2025-03-18 05:35:00|229.93|228.6|230.54|229.21|230.54|229.21|229.78|228.45|163
1742276400000|2025-03-18 05:40:00|230.53|229.2|230.42|229.09|230.77|229.44|230.31|228.98|245
1742276700000|2025-03-18 05:45:00|230.41|229.08|229.74|228.41|230.47|229.14|229.74|228.41|178
1742277000000|2025-03-18 05:50:00|229.76|228.43|229.45|228.12|229.76|228.43|229.44|228.11|130
1742277300000|2025-03-18 05:55:00|229.44|228.11|229.69|228.36|229.77|228.44|229.44|228.11|104
1742277600000|2025-03-18 06:00:00|229.68|228.35|229.67|228.34|229.89|228.56|229.58|228.25|90
1742277900000|2025-03-18 06:05:00|229.69|228.36|229.12|227.79|229.7|228.37|229.05|227.72|246
1742278200000|2025-03-18 06:10:00|229.11|227.78|229.14|227.81|229.18|227.85|228.97|227.64|136
1742278500000|2025-03-18 06:15:00|229.13|227.8|228.49|227.16|229.32|227.99|228.47|227.14|240
1742278800000|2025-03-18 06:20:00|228.5|227.17|228.65|227.32|229.02|227.69|228.47|227.14|284
1742279100000|2025-03-18 06:25:00|228.62|227.29|228.13|226.8|228.62|227.29|227.67|226.34|247
1742279400000|2025-03-18 06:30:00|228.12|226.79|227.61|226.28|228.28|226.95|227.32|225.99|309
1742279700000|2025-03-18 06:35:00|227.63|226.3|227|225.67|227.63|226.3|226.85|225.52|353
1742280000000|2025-03-18 06:40:00|227.01|225.68|226.23|224.9|227.17|225.84|226.23|224.9|379
1742280300000|2025-03-18 06:45:00|226.2|224.87|226.03|224.7|226.24|224.91|225.28|223.95|363
1742280600000|2025-03-18 06:50:00|226.11|224.78|225.14|223.81|226.2|224.87|225.09|223.76|345
1742280900000|2025-03-18 06:55:00|225.15|223.82|225.98|224.65|226.31|224.98|225.01|223.68|321
1742281200000|2025-03-18 07:00:00|225.99|224.66|227.87|226.54|228.01|226.68|225.92|224.59|289
1742281500000|2025-03-18 07:05:00|227.9|226.57|228.61|227.28|228.89|227.56|227.61|226.28|367
1742281800000|2025-03-18 07:10:00|228.54|227.21|227.81|226.48|228.64|227.31|227.8|226.47|219
1742282100000|2025-03-18 07:15:00|227.8|226.47|228.12|226.79|228.49|227.16|227.79|226.46|330
1742282400000|2025-03-18 07:20:00|228.14|226.81|229.15|227.82|229.24|227.91|228.14|226.81|337
1742282700000|2025-03-18 07:25:00|229.14|227.81|229.23|227.9|229.46|228.13|228.97|227.64|301
1742283000000|2025-03-18 07:30:00|229.22|227.89|228.82|227.49|229.29|227.96|228.82|227.49|211
1742283300000|2025-03-18 07:35:00|228.73|227.4|229.06|227.73|229.15|227.82|228.6|227.27|170
1742283600000|2025-03-18 07:40:00|228.99|227.66|229.14|227.81|229.16|227.83|228.64|227.31|200
1742283900000|2025-03-18 07:45:00|229.13|227.8|229.19|227.86|229.59|228.26|229.08|227.75|177
1742284200000|2025-03-18 07:50:00|229.16|227.83|229.51|228.18|229.54|228.21|229.04|227.71|245
1742284500000|2025-03-18 07:55:00|229.49|228.16|229.59|228.26|229.62|228.29|229.11|227.78|175
1742284800000|2025-03-18 08:00:00|229.58|228.25|230.17|228.84|230.17|228.84|229.48|228.15|255
1742285100000|2025-03-18 08:05:00|230.18|228.85|229.86|228.53|230.27|228.94|229.85|228.52|101
1742285400000|2025-03-18 08:10:00|229.84|228.51|229.54|228.21|229.86|228.53|229.45|228.12|100
1742285700000|2025-03-18 08:15:00|229.51|228.18|229.43|228.1|229.77|228.44|229.26|227.93|142
1742286000000|2025-03-18 08:20:00|229.44|228.11|229.87|228.54|229.95|228.62|229.26|227.93|184
1742286300000|2025-03-18 08:25:00|229.86|228.53|230.17|228.84|230.33|229|229.8|228.47|173
1742286600000|2025-03-18 08:30:00|230.18|228.85|230.58|229.25|230.59|229.26|230.17|228.84|197
1742286900000|2025-03-18 08:35:00|230.56|229.23|230.6|229.27|231.2|229.87|230.45|229.12|189
1742287200000|2025-03-18 08:40:00|230.59|229.26|230.37|229.04|230.59|229.26|230.25|228.92|99
1742287500000|2025-03-18 08:45:00|230.38|229.05|230.79|229.46|230.81|229.48|230.37|229.04|172
1742287800000|2025-03-18 08:50:00|230.8|229.47|230.23|228.9|230.81|229.48|230.18|228.85|123
1742288100000|2025-03-18 08:55:00|230.21|228.88|230.2|228.87|230.24|228.91|229.9|228.57|110
1742288400000|2025-03-18 09:00:00|230.21|228.88|229.95|228.62|230.21|228.88|229.78|228.45|88
1742288700000|2025-03-18 09:05:00|229.93|228.6|230.18|228.85|230.41|229.08|229.82|228.49|140
1742289000000|2025-03-18 09:10:00|230.19|228.86|229.86|228.53|230.36|229.03|229.84|228.51|87
1742289300000|2025-03-18 09:15:00|229.85|228.52|229.44|228.11|229.85|228.52|229.39|228.06|166
1742289600000|2025-03-18 09:20:00|229.45|228.12|229.33|228|229.45|228.12|229.15|227.82|153
1742289900000|2025-03-18 09:25:00|229.35|228.02|229.28|227.95|229.63|228.3|229.24|227.91|156
1742290200000|2025-03-18 09:30:00|229.26|227.93|229.8|228.47|229.95|228.62|229.16|227.83|158
1742290500000|2025-03-18 09:35:00|229.81|228.48|229.77|228.44|230.08|228.75|229.61|228.28|217
1742290800000|2025-03-18 09:40:00|229.8|228.47|229.67|228.34|229.88|228.55|229.67|228.34|63
1742291100000|2025-03-18 09:45:00|229.69|228.36|229.32|227.99|229.86|228.53|229.3|227.97|92
1742291400000|2025-03-18 09:50:00|229.31|227.98|229.2|227.87|229.45|228.12|229.19|227.86|99
1742291700000|2025-03-18 09:55:00|229.17|227.84|228.29|226.96|229.17|227.84|228.2|226.87|171
1742292000000|2025-03-18 10:00:00|228.3|226.97|229.12|227.79|229.12|227.79|228.29|226.96|226
1742292300000|2025-03-18 10:05:00|229.1|227.77|228.53|227.2|229.11|227.78|228.46|227.13|183
1742292600000|2025-03-18 10:10:00|228.56|227.23|228.46|227.13|228.66|227.33|228.31|226.98|156
1742292900000|2025-03-18 10:15:00|228.47|227.14|227.63|226.3|228.48|227.15|227.46|226.13|164
1742293200000|2025-03-18 10:20:00|227.59|226.26|227.76|226.43|227.86|226.53|227.44|226.11|253
1742293500000|2025-03-18 10:25:00|227.77|226.44|227.93|226.6|228.12|226.79|227.6|226.27|232
1742293800000|2025-03-18 10:30:00|227.92|226.59|227.34|226.01|227.92|226.59|227.21|225.88|112
1742294100000|2025-03-18 10:35:00|227.35|226.02|228.04|226.71|228.22|226.89|227.29|225.96|172
1742294400000|2025-03-18 10:40:00|228|226.67|228.33|227|228.45|227.12|228|226.67|108
1742294700000|2025-03-18 10:45:00|228.31|226.98|227.83|226.5|228.31|226.98|227.49|226.16|193
1742295000000|2025-03-18 10:50:00|227.82|226.49|227.77|226.44|227.89|226.56|227.6|226.27|169
1742295300000|2025-03-18 10:55:00|227.75|226.42|227.86|226.53|227.87|226.54|227.7|226.37|111
1742295600000|2025-03-18 11:00:00|227.9|226.57|227.75|226.42|228.28|226.95|227.75|226.42|193
1742295900000|2025-03-18 11:05:00|227.73|226.4|227.48|226.15|227.73|226.4|227.24|225.91|113
1742296200000|2025-03-18 11:10:00|227.51|226.18|227.99|226.66|228.15|226.82|227.48|226.15|101
1742296500000|2025-03-18 11:15:00|227.98|226.65|227.73|226.4|227.98|226.65|227.56|226.23|71
1742296800000|2025-03-18 11:20:00|227.74|226.41|227.82|226.49|228.09|226.76|227.7|226.37|110
1742297100000|2025-03-18 11:25:00|227.79|226.46|227.82|226.49|227.98|226.65|227.55|226.22|76
1742297400000|2025-03-18 11:30:00|227.83|226.5|227.72|226.39|227.99|226.66|227.72|226.39|123
1742297700000|2025-03-18 11:35:00|227.69|226.36|227.69|226.36|228.13|226.8|227.68|226.35|109
1742298000000|2025-03-18 11:40:00|227.6|226.27|227.26|225.93|227.6|226.27|227.2|225.87|269
1742298300000|2025-03-18 11:45:00|227.25|225.92|227.21|225.88|227.8|226.47|227.05|225.72|247
1742298600000|2025-03-18 11:50:00|227.22|225.89|227.06|225.73|227.22|225.89|226.79|225.46|233
1742298900000|2025-03-18 11:55:00|227.05|225.72|226.85|225.52|227.39|226.06|226.69|225.36|289
1742299200000|2025-03-18 12:00:00|226.8|225.47|227.24|225.91|227.33|226|226.65|225.32|183
1742299500000|2025-03-18 12:05:00|227.25|225.92|226.45|225.12|227.3|225.97|226.45|225.12|124
1742299800000|2025-03-18 12:10:00|226.43|225.1|226.76|225.43|226.9|225.57|226.31|224.98|172
1742300100000|2025-03-18 12:15:00|226.77|225.44|226.84|225.51|226.93|225.6|226.42|225.09|180
1742300400000|2025-03-18 12:20:00|226.83|225.5|227.16|225.83|227.3|225.97|226.74|225.41|167
1742300700000|2025-03-18 12:25:00|227.17|225.84|226.54|225.21|227.26|225.93|226.53|225.2|303
1742301000000|2025-03-18 12:30:00|226.55|225.22|225.67|224.34|226.55|225.22|225.59|224.26|271
1742301300000|2025-03-18 12:35:00|225.68|224.35|226.08|224.75|226.18|224.85|225.58|224.25|304
1742301600000|2025-03-18 12:40:00|225.99|224.66|226.32|224.99|226.4|225.07|225.66|224.33|268
1742301900000|2025-03-18 12:45:00|226.31|224.98|225.62|224.29|226.31|224.98|225.45|224.12|259
1742302200000|2025-03-18 12:50:00|225.64|224.31|225.57|224.24|225.69|224.36|225.34|224.01|165
1742302500000|2025-03-18 12:55:00|225.54|224.21|225.45|224.12|225.55|224.22|225.23|223.9|241
1742302800000|2025-03-18 13:00:00|225.44|224.11|225.68|224.35|226.13|224.8|225.33|224|228
1742303100000|2025-03-18 13:05:00|225.67|224.34|225.98|224.65|226.14|224.81|225.67|224.34|145
1742303400000|2025-03-18 13:10:00|226|224.67|225.89|224.56|226.57|225.24|225.89|224.56|191
1742303700000|2025-03-18 13:15:00|225.86|224.53|226.27|224.94|226.28|224.95|225.54|224.21|266
1742304000000|2025-03-18 13:20:00|226.28|224.95|226.24|224.91|226.67|225.34|225.93|224.6|236
1742304300000|2025-03-18 13:25:00|226.34|225.01|226.52|225.19|226.56|225.23|226.26|224.93|198
1742304600000|2025-03-18 13:30:00|226.59|225.26|225.67|224.34|226.63|225.3|225.61|224.28|435
1742304900000|2025-03-18 13:35:00|225.65|224.32|224.82|223.49|225.67|224.34|224|222.67|417
1742305200000|2025-03-18 13:40:00|224.8|223.47|223.98|222.65|225.11|223.78|223.49|222.16|471
1742305500000|2025-03-18 13:45:00|223.9|222.57|224.13|222.8|224.45|223.12|223.3|221.97|497
1742305800000|2025-03-18 13:50:00|224.08|222.75|224.41|223.08|224.43|223.1|223.39|222.06|438
1742306100000|2025-03-18 13:55:00|224.4|223.07|224.14|222.81|224.52|223.19|223.65|222.32|363
1742306400000|2025-03-18 14:00:00|224.12|222.79|224.68|223.35|224.71|223.38|223.8|222.47|460
1742306700000|2025-03-18 14:05:00|224.82|223.49|225.04|223.71|225.17|223.84|224.1|222.77|546
1742307000000|2025-03-18 14:10:00|225.06|223.73|224.73|223.4|225.09|223.76|224.31|222.98|473
1742307300000|2025-03-18 14:15:00|224.71|223.38|224.44|223.11|224.95|223.62|224.28|222.95|452
1742307600000|2025-03-18 14:20:00|224.43|223.1|224.7|223.37|224.75|223.42|224.28|222.95|255
1742307900000|2025-03-18 14:25:00|224.81|223.48|225.46|224.13|225.49|224.16|224.7|223.37|211
1742308200000|2025-03-18 14:30:00|225.47|224.14|225.93|224.6|225.96|224.63|225.2|223.87|347
1742308500000|2025-03-18 14:35:00|225.94|224.61|226.52|225.19|226.55|225.22|225.79|224.46|374
1742308800000|2025-03-18 14:40:00|226.53|225.2|226.55|225.22|227.11|225.78|226.51|225.18|310
1742309100000|2025-03-18 14:45:00|226.52|225.19|225.76|224.43|226.55|225.22|225.74|224.41|241
1742309400000|2025-03-18 14:50:00|225.75|224.42|225.92|224.59|226.15|224.82|225.74|224.41|208
1742309700000|2025-03-18 14:55:00|225.89|224.56|226.46|225.13|226.52|225.19|225.85|224.52|252
1742310000000|2025-03-18 15:00:00|226.44|225.11|225.91|224.58|226.46|225.13|225.43|224.1|306
1742310300000|2025-03-18 15:05:00|225.86|224.53|225.75|224.42|225.9|224.57|225.34|224.01|247
1742310600000|2025-03-18 15:10:00|225.77|224.44|225.82|224.49|225.9|224.57|225.33|224|319
1742310900000|2025-03-18 15:15:00|225.8|224.47|225.2|223.87|225.88|224.55|225.02|223.69|253
1742311200000|2025-03-18 15:20:00|225.22|223.89|224.86|223.53|225.54|224.21|224.78|223.45|298
1742311500000|2025-03-18 15:25:00|224.88|223.55|225.43|224.1|225.73|224.4|224.88|223.55|175
1742311800000|2025-03-18 15:30:00|225.41|224.08|225.24|223.91|225.5|224.17|225.02|223.69|382
1742312100000|2025-03-18 15:35:00|225.21|223.88|225.99|224.66|225.99|224.66|225.16|223.83|401
1742312400000|2025-03-18 15:40:00|226.03|224.7|225.37|224.04|226.26|224.93|225.28|223.95|303
1742312700000|2025-03-18 15:45:00|225.38|224.05|225|223.67|225.71|224.38|224.99|223.66|243
1742313000000|2025-03-18 15:50:00|224.99|223.66|224.51|223.18|224.99|223.66|224.34|223.01|264
1742313300000|2025-03-18 15:55:00|224.53|223.2|224.34|223.01|224.66|223.33|224.04|222.71|327
1742313600000|2025-03-18 16:00:00|224.35|223.02|224.85|223.52|225.01|223.68|224.09|222.76|301
1742313900000|2025-03-18 16:05:00|224.86|223.53|224.54|223.21|225.12|223.79|224.52|223.19|267
1742314200000|2025-03-18 16:10:00|224.53|223.2|225.56|224.23|225.56|224.23|224.53|223.2|281
1742314500000|2025-03-18 16:15:00|225.54|224.21|225.08|223.75|225.64|224.31|224.91|223.58|270
1742314800000|2025-03-18 16:20:00|225.07|223.74|225.27|223.94|225.67|224.34|225.02|223.69|215
1742315100000|2025-03-18 16:25:00|225.26|223.93|225.89|224.56|225.92|224.59|225.21|223.88|286
1742315400000|2025-03-18 16:30:00|225.88|224.55|225.41|224.08|226.03|224.7|225.34|224.01|171
1742315700000|2025-03-18 16:35:00|225.43|224.1|225.18|223.85|225.84|224.51|224.96|223.63|147
1742316000000|2025-03-18 16:40:00|225.16|223.83|224.67|223.34|225.16|223.83|224.66|223.33|111
1742316300000|2025-03-18 16:45:00|224.69|223.36|224.55|223.22|224.84|223.51|224.19|222.86|301
1742316600000|2025-03-18 16:50:00|224.54|223.21|224.55|223.22|224.55|223.22|223.93|222.6|326
1742316900000|2025-03-18 16:55:00|224.56|223.23|225.1|223.77|225.23|223.9|224.48|223.15|296
1742317200000|2025-03-18 17:00:00|225.11|223.78|225.08|223.75|225.32|223.99|224.69|223.36|198
1742317500000|2025-03-18 17:05:00|225.04|223.71|224.05|222.72|225.04|223.71|224.01|222.68|349
1742317800000|2025-03-18 17:10:00|224.06|222.73|224.48|223.15|224.64|223.31|223.92|222.59|232
1742318100000|2025-03-18 17:15:00|224.49|223.16|223.61|222.28|224.6|223.27|223.59|222.26|311
1742318400000|2025-03-18 17:20:00|223.6|222.27|223.59|222.26|224.07|222.74|223.22|221.89|290
1742318700000|2025-03-18 17:25:00|223.58|222.25|223.54|222.21|223.93|222.6|223.23|221.9|217
1742319000000|2025-03-18 17:30:00|223.53|222.2|223.52|222.19|223.86|222.53|223.07|221.74|273
1742319300000|2025-03-18 17:35:00|223.55|222.22|224.57|223.24|224.57|223.24|223.48|222.15|345
1742319600000|2025-03-18 17:40:00|224.5|223.17|224.16|222.83|224.61|223.28|224.02|222.69|342
1742319900000|2025-03-18 17:45:00|224.15|222.82|223.25|221.92|224.42|223.09|223.08|221.75|319
1742320200000|2025-03-18 17:50:00|223.23|221.9|223.27|221.94|223.78|222.45|223.23|221.9|314
1742320500000|2025-03-18 17:55:00|223.24|221.91|223.63|222.3|223.73|222.4|223|221.67|390
1742320800000|2025-03-18 18:00:00|223.64|222.31|223.56|222.23|223.85|222.52|223.38|222.05|321
1742321100000|2025-03-18 18:05:00|223.57|222.24|224.08|222.75|224.18|222.85|223.51|222.18|144
1742321400000|2025-03-18 18:10:00|224.07|222.74|224.39|223.06|224.44|223.11|223.84|222.51|223
1742321700000|2025-03-18 18:15:00|224.36|223.03|224.79|223.46|224.82|223.49|224.25|222.92|315
1742322000000|2025-03-18 18:20:00|224.76|223.43|224.33|223|224.96|223.63|224.32|222.99|293
1742322300000|2025-03-18 18:25:00|224.45|223.12|223.91|222.58|224.65|223.32|223.91|222.58|236
1742322600000|2025-03-18 18:30:00|223.9|222.57|223.81|222.48|224.32|222.99|223.52|222.19|142
1742322900000|2025-03-18 18:35:00|223.91|222.58|224.09|222.76|224.12|222.79|223.91|222.58|74
1742323200000|2025-03-18 18:40:00|224.12|222.79|224.56|223.23|224.71|223.38|224.12|222.79|109
1742323500000|2025-03-18 18:45:00|224.59|223.26|225.23|223.9|225.23|223.9|224.59|223.26|212
1742323800000|2025-03-18 18:50:00|225.4|224.07|225.23|223.9|225.71|224.38|225.2|223.87|242
1742324100000|2025-03-18 18:55:00|225.2|223.87|225.3|223.97|225.49|224.16|225.2|223.87|150
1742324400000|2025-03-18 19:00:00|225.26|223.93|225.77|224.44|225.88|224.55|225.15|223.82|83
1742324700000|2025-03-18 19:05:00|225.78|224.45|225.79|224.46|225.86|224.53|225.53|224.2|290
1742325000000|2025-03-18 19:10:00|225.78|224.45|226.17|224.84|226.18|224.85|225.77|224.44|280
1742325300000|2025-03-18 19:15:00|226.16|224.83|226.25|224.92|226.47|225.14|225.94|224.61|288
1742325600000|2025-03-18 19:20:00|226.22|224.89|226.15|224.82|226.57|225.24|225.97|224.64|333
1742325900000|2025-03-18 19:25:00|226.12|224.79|225.91|224.58|226.17|224.84|225.79|224.46|274
1742326200000|2025-03-18 19:30:00|225.92|224.59|226.08|224.75|226.48|225.15|225.92|224.59|358
1742326500000|2025-03-18 19:35:00|226.09|224.76|226.09|224.76|226.26|224.93|226.01|224.68|209
1742326800000|2025-03-18 19:40:00|226.1|224.77|226.18|224.85|226.46|225.13|226.1|224.77|287
1742327100000|2025-03-18 19:45:00|226.21|224.88|225.96|224.63|226.46|225.13|225.87|224.54|234
1742327400000|2025-03-18 19:50:00|225.98|224.65|226.72|225.39|226.79|225.46|225.95|224.62|319
1742327700000|2025-03-18 19:55:00|226.79|225.46|226.96|225.63|227.29|225.96|226.56|225.23|252
1742328000000|2025-03-18 20:00:00|226.97|225.64|226.96|225.63|227.16|225.83|226.79|225.46|307
1742328300000|2025-03-18 20:05:00|226.98|225.65|227.41|226.08|227.51|226.18|226.76|225.43|114
1742328600000|2025-03-18 20:10:00|227.45|226.12|226.71|225.38|227.45|226.12|226.71|225.38|103
1742328900000|2025-03-18 20:15:00|226.72|225.39|226.45|225.12|226.77|225.44|226.42|225.09|217
1742329200000|2025-03-18 20:20:00|226.49|225.16|226.16|224.83|226.5|225.17|225.97|224.64|132
1742329500000|2025-03-18 20:25:00|226.18|224.85|226.06|224.73|226.24|224.91|226.05|224.72|125
1742329800000|2025-03-18 20:30:00|226.07|224.74|225.83|224.5|226.09|224.76|225.69|224.36|153
1742330100000|2025-03-18 20:35:00|225.84|224.51|226|224.67|226.09|224.76|225.71|224.38|147
1742330400000|2025-03-18 20:40:00|226.13|224.8|226.03|224.7|226.26|224.93|226|224.67|163
1742330700000|2025-03-18 20:45:00|226.02|224.69|226.11|224.78|226.33|225|225.76|224.43|195
1742331000000|2025-03-18 20:50:00|226.1|224.77|226.45|225.12|226.48|225.15|225.98|224.65|111
1742331300000|2025-03-18 20:55:00|226.46|225.13|226.41|225.08|226.55|225.22|226.37|225.04|93
1742331600000|2025-03-18 21:00:00|226.42|225.09|226.29|224.96|226.42|225.09|226.15|224.82|188
1742331900000|2025-03-18 21:05:00|226.3|224.97|226.89|225.56|226.95|225.62|226.3|224.97|308
1742332200000|2025-03-18 21:10:00|226.88|225.55|227.41|226.08|227.44|226.11|226.8|225.47|179
1742332500000|2025-03-18 21:15:00|227.4|226.07|227.36|226.03|227.47|226.14|227.25|225.92|251
1742332800000|2025-03-18 21:20:00|227.37|226.04|226.95|225.62|227.42|226.09|226.94|225.61|161
1742333100000|2025-03-18 21:25:00|226.94|225.61|227.13|225.8|227.16|225.83|226.94|225.61|82
1742333400000|2025-03-18 21:30:00|227.12|225.79|226.49|225.16|227.13|225.8|226.36|225.03|154
1742333700000|2025-03-18 21:35:00|226.48|225.15|226.38|225.05|226.49|225.16|226.19|224.86|182
1742334000000|2025-03-18 21:40:00|226.43|225.1|226.23|224.9|226.49|225.16|226.08|224.75|178
1742334300000|2025-03-18 21:45:00|226.24|224.91|226.39|225.06|226.39|225.06|226.18|224.85|119
1742334600000|2025-03-18 21:50:00|226.4|225.07|227|225.67|227.02|225.69|226.39|225.06|164
1742334900000|2025-03-18 21:55:00|226.99|225.66|226.85|225.52|227.03|225.7|226.75|225.42|187
1742335200000|2025-03-18 22:00:00|226.84|225.51|227.2|225.87|227.2|225.87|226.43|225.1|135
1742335500000|2025-03-18 22:05:00|227.3|225.97|226.89|225.56|227.3|225.97|226.77|225.44|179
1742335800000|2025-03-18 22:10:00|226.86|225.53|227.3|225.97|227.5|226.17|226.85|225.52|229
1742336100000|2025-03-18 22:15:00|227.29|225.96|227.07|225.74|227.43|226.1|227.07|225.74|162
1742336400000|2025-03-18 22:20:00|227.09|225.76|227.44|226.11|227.54|226.21|227.04|225.71|319
1742336700000|2025-03-18 22:25:00|227.47|226.14|227.27|225.94|227.74|226.41|227.22|225.89|195
1742337000000|2025-03-18 22:30:00|227.26|225.93|227.59|226.26|227.67|226.34|227.21|225.88|128
1742337300000|2025-03-18 22:35:00|227.58|226.25|227.51|226.18|227.69|226.36|227.5|226.17|83
1742337600000|2025-03-18 22:40:00|227.52|226.19|228.22|226.89|228.27|226.94|227.52|226.19|106
1742337900000|2025-03-18 22:45:00|228.21|226.88|228.14|226.81|228.25|226.92|228.04|226.71|155
1742338200000|2025-03-18 22:50:00|228.16|226.83|228.84|227.51|228.99|227.66|228.15|226.82|274
1742338500000|2025-03-18 22:55:00|228.85|227.52|228.72|227.39|229.05|227.72|228.7|227.37|150
1742338800000|2025-03-18 23:00:00|228.74|227.41|229.3|227.97|229.32|227.99|228.74|227.41|179
1742339100000|2025-03-18 23:05:00|229.35|228.02|229.65|228.32|229.85|228.52|229.33|228|133
1742339400000|2025-03-18 23:10:00|229.66|228.33|229.79|228.46|229.87|228.54|229.31|227.98|217
1742339700000|2025-03-18 23:15:00|229.78|228.45|229.42|228.09|230.12|228.79|229.42|228.09|238
1742340000000|2025-03-18 23:20:00|229.43|228.1|229.61|228.28|229.65|228.32|229.17|227.84|154
1742340300000|2025-03-18 23:25:00|229.58|228.25|229.64|228.31|229.64|228.31|229.24|227.91|176
1742340600000|2025-03-18 23:30:00|229.66|228.33|229.39|228.06|229.78|228.45|229.11|227.78|311
1742340900000|2025-03-18 23:35:00|229.38|228.05|229.25|227.92|229.42|228.09|229.14|227.81|193
1742341200000|2025-03-18 23:40:00|229.23|227.9|229.38|228.05|229.43|228.1|229.23|227.9|156
1742341500000|2025-03-18 23:45:00|229.34|228.01|229.33|228|229.65|228.32|229.23|227.9|322
1742341800000|2025-03-18 23:50:00|229.34|228.01|229.51|228.18|229.62|228.29|229.33|228|202
1742342100000|2025-03-18 23:55:00|229.49|228.16|229.2|227.87|229.55|228.22|229.17|227.84|57
1742342400000|2025-03-19 00:00:00|229.19|227.86|228.92|227.59|229.29|227.96|228.71|227.38|88
1742342700000|2025-03-19 00:05:00|228.9|227.57|229.42|228.09|229.42|228.09|228.69|227.36|124
1742343000000|2025-03-19 00:10:00|229.43|228.1|229.47|228.14|229.65|228.32|229.43|228.1|42
1742343300000|2025-03-19 00:15:00|229.48|228.15|229.87|228.54|229.94|228.61|229.47|228.14|87
1742343600000|2025-03-19 00:20:00|229.86|228.53|229.88|228.55|230.28|228.95|229.82|228.49|76
1742343900000|2025-03-19 00:25:00|229.89|228.56|230.4|229.07|230.52|229.19|229.88|228.55|234
1742344200000|2025-03-19 00:30:00|230.42|229.09|230.62|229.29|231.44|230.11|230.42|229.09|202
1742344500000|2025-03-19 00:35:00|230.65|229.32|230.22|228.89|230.87|229.54|230.18|228.85|97
1742344800000|2025-03-19 00:40:00|230.24|228.91|230.1|228.77|230.61|229.28|230.08|228.75|159
1742345100000|2025-03-19 00:45:00|230.09|228.76|230.12|228.79|230.6|229.27|230.09|228.76|181
1742345400000|2025-03-19 00:50:00|230.11|228.78|230.04|228.71|230.26|228.93|229.99|228.66|154
1742345700000|2025-03-19 00:55:00|229.99|228.66|229.84|228.51|230.04|228.71|229.67|228.34|144
1742346000000|2025-03-19 01:00:00|229.82|228.49|229.53|228.2|229.88|228.55|229.49|228.16|161
1742346300000|2025-03-19 01:05:00|229.52|228.19|229.45|228.12|229.84|228.51|229.37|228.04|204
1742346600000|2025-03-19 01:10:00|229.46|228.13|228.88|227.55|229.52|228.19|228.87|227.54|71
1742346900000|2025-03-19 01:15:00|228.87|227.54|229|227.67|229.21|227.88|228.85|227.52|173
1742347200000|2025-03-19 01:20:00|228.94|227.61|228.74|227.41|228.94|227.61|228.52|227.19|133
1742347500000|2025-03-19 01:25:00|228.72|227.39|228.64|227.31|228.97|227.64|228.5|227.17|149
1742347800000|2025-03-19 01:30:00|228.63|227.3|228.82|227.49|229.04|227.71|228.43|227.1|227
1742348100000|2025-03-19 01:35:00|228.74|227.41|228.42|227.09|228.74|227.41|228.33|227|131
1742348400000|2025-03-19 01:40:00|228.46|227.13|228.46|227.13|228.55|227.22|228.21|226.88|222
1742348700000|2025-03-19 01:45:00|228.44|227.11|228.66|227.33|228.83|227.5|228.43|227.1|163
1742349000000|2025-03-19 01:50:00|228.65|227.32|228.43|227.1|228.78|227.45|228.43|227.1|103
1742349300000|2025-03-19 01:55:00|228.42|227.09|227.74|226.41|228.42|227.09|227.74|226.41|110
1742349600000|2025-03-19 02:00:00|227.75|226.42|227.58|226.25|228.08|226.75|227.43|226.1|119
1742349900000|2025-03-19 02:05:00|227.59|226.26|227.67|226.34|227.68|226.35|227.28|225.95|176
1742350200000|2025-03-19 02:10:00|227.68|226.35|228.01|226.68|228.16|226.83|227.68|226.35|48
1742350500000|2025-03-19 02:15:00|227.94|226.61|228.07|226.74|228.27|226.94|227.88|226.55|91
1742350800000|2025-03-19 02:20:00|228.09|226.76|227.94|226.61|228.25|226.92|227.91|226.58|56
1742351100000|2025-03-19 02:25:00|227.92|226.59|228.03|226.7|228.07|226.74|227.82|226.49|104
1742351400000|2025-03-19 02:30:00|228.01|226.68|227.98|226.65|228.01|226.68|227.81|226.48|55
1742351700000|2025-03-19 02:35:00|227.97|226.64|228.38|227.05|228.44|227.11|227.96|226.63|165
1742352000000|2025-03-19 02:40:00|228.37|227.04|228.42|227.09|228.66|227.33|228.36|227.03|118
1742352300000|2025-03-19 02:45:00|228.41|227.08|228.25|226.92|228.43|227.1|228.09|226.76|184
1742352600000|2025-03-19 02:50:00|228.26|226.93|228.39|227.06|228.64|227.31|228.25|226.92|114
1742352900000|2025-03-19 02:55:00|228.42|227.09|228.67|227.34|228.68|227.35|228.34|227.01|188
1742353200000|2025-03-19 03:00:00|228.65|227.32|229.05|227.72|229.25|227.92|228.65|227.32|93
1742353500000|2025-03-19 03:05:00|229.09|227.76|229.19|227.86|229.36|228.03|229.06|227.73|159
1742353800000|2025-03-19 03:10:00|229.17|227.84|229.45|228.12|229.45|228.12|229.01|227.68|149
1742354100000|2025-03-19 03:15:00|229.46|228.13|229.27|227.94|229.79|228.46|229.25|227.92|202
1742354400000|2025-03-19 03:20:00|229.26|227.93|228.77|227.44|229.27|227.94|228.75|227.42|81
1742354700000|2025-03-19 03:25:00|228.78|227.45|228.6|227.27|228.81|227.48|228.56|227.23|100
1742355000000|2025-03-19 03:30:00|228.62|227.29|228.92|227.59|228.94|227.61|228.47|227.14|122
1742355300000|2025-03-19 03:35:00|228.93|227.6|229.45|228.12|230.01|228.68|228.93|227.6|157
1742355600000|2025-03-19 03:40:00|229.47|228.14|229.56|228.23|229.8|228.47|229.43|228.1|192
1742355900000|2025-03-19 03:45:00|229.54|228.21|229.35|228.02|229.64|228.31|229.33|228|188
1742356200000|2025-03-19 03:50:00|229.36|228.03|229.85|228.52|229.86|228.53|229.36|228.03|286
1742356500000|2025-03-19 03:55:00|229.84|228.51|230.2|228.87|230.37|229.04|229.83|228.5|315
1742356800000|2025-03-19 04:00:00|230.21|228.88|229.93|228.6|230.4|229.07|229.93|228.6|210
1742357100000|2025-03-19 04:05:00|229.91|228.58|229.81|228.48|230.04|228.71|229.71|228.38|138
1742357400000|2025-03-19 04:10:00|229.76|228.43|229.64|228.31|229.79|228.46|229.63|228.3|184
1742357700000|2025-03-19 04:15:00|229.65|228.32|229.75|228.42|229.83|228.5|229.54|228.21|177
1742358000000|2025-03-19 04:20:00|229.77|228.44|229.91|228.58|230.17|228.84|229.74|228.41|121
1742358300000|2025-03-19 04:25:00|229.93|228.6|229.55|228.22|229.94|228.61|229.47|228.14|97
1742358600000|2025-03-19 04:30:00|229.54|228.21|229.33|228|229.59|228.26|229.29|227.96|128
1742358900000|2025-03-19 04:35:00|229.32|227.99|229.66|228.33|229.79|228.46|229.31|227.98|185
1742359200000|2025-03-19 04:40:00|229.68|228.35|229.77|228.44|229.92|228.59|229.63|228.3|89
1742359500000|2025-03-19 04:45:00|229.76|228.43|229.88|228.55|230.15|228.82|229.72|228.39|200
1742359800000|2025-03-19 04:50:00|229.86|228.53|229.96|228.63|230.08|228.75|229.83|228.5|114
1742360100000|2025-03-19 04:55:00|229.97|228.64|229.82|228.49|230.21|228.88|229.81|228.48|161
1742360400000|2025-03-19 05:00:00|229.81|228.48|230.21|228.88|230.23|228.9|229.81|228.48|125
1742360700000|2025-03-19 05:05:00|230.2|228.87|230.34|229.01|230.46|229.13|230.09|228.76|194
1742361000000|2025-03-19 05:10:00|230.35|229.02|229.98|228.65|230.36|229.03|229.97|228.64|203
1742361300000|2025-03-19 05:15:00|229.99|228.66|230.15|228.82|230.18|228.85|229.99|228.66|165
1742361600000|2025-03-19 05:20:00|230.16|228.83|230.51|229.18|230.51|229.18|230.12|228.79|274
1742361900000|2025-03-19 05:25:00|230.49|229.16|230.44|229.11|230.57|229.24|230.38|229.05|96
1742362200000|2025-03-19 05:30:00|230.43|229.1|230.52|229.19|230.82|229.49|230.32|228.99|254
1742362500000|2025-03-19 05:35:00|230.55|229.22|230.42|229.09|230.88|229.55|230.36|229.03|238
1742362800000|2025-03-19 05:40:00|230.43|229.1|230.29|228.96|230.52|229.19|230.29|228.96|238
1742363100000|2025-03-19 05:45:00|230.3|228.97|230.16|228.83|230.37|229.04|230.08|228.75|233
1742363400000|2025-03-19 05:50:00|230.17|228.84|230.61|229.28|230.62|229.29|230.15|228.82|151
1742363700000|2025-03-19 05:55:00|230.6|229.27|230.6|229.27|230.64|229.31|230.56|229.23|83
1742364000000|2025-03-19 06:00:00|230.62|229.29|230.47|229.14|230.71|229.38|230.4|229.07|197
1742364300000|2025-03-19 06:05:00|230.48|229.15|230.65|229.32|230.8|229.47|230.35|229.02|132
1742364600000|2025-03-19 06:10:00|230.63|229.3|230.97|229.64|231.14|229.81|230.62|229.29|245
1742364900000|2025-03-19 06:15:00|230.89|229.56|230.82|229.49|230.89|229.56|230.65|229.32|178
1742365200000|2025-03-19 06:20:00|230.81|229.48|230.37|229.04|230.81|229.48|230.34|229.01|149
1742365500000|2025-03-19 06:25:00|230.35|229.02|229.83|228.5|230.44|229.11|229.82|228.49|96
1742365800000|2025-03-19 06:30:00|229.82|228.49|229.57|228.24|229.83|228.5|229.37|228.04|139
1742366100000|2025-03-19 06:35:00|229.59|228.26|229.4|228.07|229.75|228.42|229.29|227.96|247
1742366400000|2025-03-19 06:40:00|229.39|228.06|229.06|227.73|229.39|228.06|228.97|227.64|116
1742366700000|2025-03-19 06:45:00|229.05|227.72|229.2|227.87|229.22|227.89|228.94|227.61|83
1742367000000|2025-03-19 06:50:00|229.18|227.85|229.58|228.25|229.62|228.29|229.11|227.78|117
1742367300000|2025-03-19 06:55:00|229.59|228.26|229.51|228.18|229.67|228.34|229.44|228.11|149
1742367600000|2025-03-19 07:00:00|229.5|228.17|229.41|228.08|229.65|228.32|229.36|228.03|148
1742367900000|2025-03-19 07:05:00|229.42|228.09|229.15|227.82|229.51|228.18|229.15|227.82|161
1742368200000|2025-03-19 07:10:00|229.13|227.8|229.15|227.82|229.17|227.84|229|227.67|105
1742368500000|2025-03-19 07:15:00|229.16|227.83|229.53|228.2|229.53|228.2|229.15|227.82|237
1742368800000|2025-03-19 07:20:00|229.55|228.22|230.61|229.28|230.8|229.47|229.55|228.22|203
1742369100000|2025-03-19 07:25:00|230.6|229.27|230.68|229.35|230.68|229.35|230.34|229.01|145
1742369400000|2025-03-19 07:30:00|230.72|229.39|230.78|229.45|230.85|229.52|230.72|229.39|111
1742369700000|2025-03-19 07:35:00|230.77|229.44|230.47|229.14|230.77|229.44|230.43|229.1|40
1742370000000|2025-03-19 07:40:00|230.49|229.16|230.49|229.16|230.58|229.25|230.26|228.93|157
1742370300000|2025-03-19 07:45:00|230.5|229.17|230.03|228.7|230.56|229.23|230.03|228.7|162
1742370600000|2025-03-19 07:50:00|230.04|228.71|230|228.67|230.12|228.79|229.99|228.66|124
1742370900000|2025-03-19 07:55:00|230.02|228.69|229.92|228.59|230.07|228.74|229.85|228.52|121
1742371200000|2025-03-19 08:00:00|229.95|228.62|230.27|228.94|230.39|229.06|229.94|228.61|101
1742371500000|2025-03-19 08:05:00|230.29|228.96|230.72|229.39|230.79|229.46|230.28|228.95|242
1742371800000|2025-03-19 08:10:00|230.71|229.38|230.55|229.22|230.74|229.41|230.48|229.15|73
1742372100000|2025-03-19 08:15:00|230.56|229.23|230.53|229.2|230.77|229.44|230.53|229.2|93
1742372400000|2025-03-19 08:20:00|230.55|229.22|230.39|229.06|230.55|229.22|230.33|229|72
1742372700000|2025-03-19 08:25:00|230.41|229.08|230.68|229.35|230.69|229.36|230.39|229.06|93
1742373000000|2025-03-19 08:30:00|230.69|229.36|231.45|230.12|231.5|230.17|230.64|229.31|166
1742373300000|2025-03-19 08:35:00|231.46|230.13|230.91|229.58|231.46|230.13|230.89|229.56|132
1742373600000|2025-03-19 08:40:00|230.93|229.6|230.78|229.45|230.94|229.61|230.64|229.31|118
1742373900000|2025-03-19 08:45:00|230.77|229.44|231.96|230.63|231.98|230.65|230.72|229.39|176
1742374200000|2025-03-19 08:50:00|231.97|230.64|231.7|230.37|231.97|230.64|231.67|230.34|143
1742374500000|2025-03-19 08:55:00|231.73|230.4|231.61|230.28|231.76|230.43|231.47|230.14|78
1742374800000|2025-03-19 09:00:00|231.6|230.27|231.28|229.95|231.78|230.45|231.24|229.91|105
1742375100000|2025-03-19 09:05:00|231.29|229.96|231.8|230.47|231.85|230.52|231.29|229.96|107
1742375400000|2025-03-19 09:10:00|231.81|230.48|231.43|230.1|231.82|230.49|231.41|230.08|93
1742375700000|2025-03-19 09:15:00|231.44|230.11|231.71|230.38|231.84|230.51|231.43|230.1|154
1742376000000|2025-03-19 09:20:00|231.69|230.36|232.33|231|232.4|231.07|231.65|230.32|150
1742376300000|2025-03-19 09:25:00|232.31|230.98|232.16|230.83|232.34|231.01|231.99|230.66|91
1742376600000|2025-03-19 09:30:00|232.13|230.8|231.98|230.65|232.3|230.97|231.97|230.64|136
1742376900000|2025-03-19 09:35:00|231.99|230.66|231.88|230.55|232.07|230.74|231.85|230.52|169
1742377200000|2025-03-19 09:40:00|231.86|230.53|231.62|230.29|231.9|230.57|231.62|230.29|100
1742377500000|2025-03-19 09:45:00|231.63|230.3|231.76|230.43|231.76|230.43|231.43|230.1|203
1742377800000|2025-03-19 09:50:00|231.77|230.44|231.95|230.62|232.05|230.72|231.76|230.43|67
1742378100000|2025-03-19 09:55:00|231.96|230.63|232.03|230.7|232.12|230.79|231.89|230.56|44
1742378400000|2025-03-19 10:00:00|232.04|230.71|232.45|231.12|232.51|231.18|231.98|230.65|112
1742378700000|2025-03-19 10:05:00|232.46|231.13|232.58|231.25|232.79|231.46|232.44|231.11|94
1742379000000|2025-03-19 10:10:00|232.57|231.24|232.33|231|232.62|231.29|232.19|230.86|100
1742379300000|2025-03-19 10:15:00|232.34|231.01|232.49|231.16|232.59|231.26|232.34|231.01|125
1742379600000|2025-03-19 10:20:00|232.45|231.12|232.17|230.84|232.47|231.14|232.17|230.84|64
1742379900000|2025-03-19 10:25:00|232.19|230.86|232.34|231.01|232.41|231.08|232.19|230.86|55
1742380200000|2025-03-19 10:30:00|232.36|231.03|233.93|232.6|234.16|232.83|232.34|231.01|370
1742380500000|2025-03-19 10:35:00|233.92|232.59|233.07|231.74|233.95|232.62|233.06|231.73|283
1742380800000|2025-03-19 10:40:00|233.05|231.72|231.98|230.65|233.09|231.76|231.8|230.47|198
1742381100000|2025-03-19 10:45:00|231.96|230.63|231.9|230.57|232.18|230.85|231.86|230.53|173
1742381400000|2025-03-19 10:50:00|231.89|230.56|232.08|230.75|232.12|230.79|231.84|230.51|118
1742381700000|2025-03-19 10:55:00|232.07|230.74|231.94|230.61|232.08|230.75|231.91|230.58|193
1742382000000|2025-03-19 11:00:00|231.95|230.62|232.07|230.74|232.3|230.97|231.63|230.3|207
1742382300000|2025-03-19 11:05:00|232.03|230.7|231.59|230.26|232.03|230.7|231.55|230.22|178
1742382600000|2025-03-19 11:10:00|231.6|230.27|232.36|231.03|232.75|231.42|231.6|230.27|302
1742382900000|2025-03-19 11:15:00|232.52|231.19|233.22|231.89|233.22|231.89|232.19|230.86|321
1742383200000|2025-03-19 11:20:00|233.2|231.87|234.14|232.81|234.27|232.94|233.11|231.78|354
1742383500000|2025-03-19 11:25:00|234.13|232.8|233.33|232|234.21|232.88|233.33|232|379
1742383800000|2025-03-19 11:30:00|233.32|231.99|233.88|232.55|234.4|233.07|233.23|231.9|322
1742384100000|2025-03-19 11:35:00|233.87|232.54|235.11|233.78|235.11|233.78|233.87|232.54|368
1742384400000|2025-03-19 11:40:00|235.08|233.75|234.6|233.27|235.54|234.21|234.57|233.24|278
1742384700000|2025-03-19 11:45:00|234.59|233.26|234.7|233.37|234.84|233.51|234.46|233.13|277
1742385000000|2025-03-19 11:50:00|234.69|233.36|234.33|233|234.72|233.39|234.31|232.98|178
1742385300000|2025-03-19 11:55:00|234.34|233.01|234.35|233.02|234.43|233.1|234.21|232.88|121
1742385600000|2025-03-19 12:00:00|234.34|233.01|233.84|232.51|234.69|233.36|233.73|232.4|130
1742385900000|2025-03-19 12:05:00|233.8|232.47|233.6|232.27|234.08|232.75|233.46|232.13|128
1742386200000|2025-03-19 12:10:00|233.63|232.3|233.84|232.51|233.97|232.64|233.63|232.3|125
1742386500000|2025-03-19 12:15:00|233.83|232.5|233.16|231.83|233.91|232.58|233.14|231.81|122
1742386800000|2025-03-19 12:20:00|233.14|231.81|232.74|231.41|233.16|231.83|232.64|231.31|258
1742387100000|2025-03-19 12:25:00|232.73|231.4|233.01|231.68|233.22|231.89|232.72|231.39|331
1742387400000|2025-03-19 12:30:00|232.98|231.65|233.39|232.06|233.79|232.46|232.95|231.62|331
1742387700000|2025-03-19 12:35:00|233.4|232.07|232.94|231.61|233.51|232.18|232.89|231.56|217
1742388000000|2025-03-19 12:40:00|232.95|231.62|232.92|231.59|233|231.67|232.6|231.27|293
1742388300000|2025-03-19 12:45:00|232.93|231.6|232.48|231.15|233.1|231.77|232.46|231.13|273
1742388600000|2025-03-19 12:50:00|232.46|231.13|232.64|231.31|232.86|231.53|232.44|231.11|277
1742388900000|2025-03-19 12:55:00|232.63|231.3|233.47|232.14|233.56|232.23|232.6|231.27|222
1742389200000|2025-03-19 13:00:00|233.48|232.15|232.99|231.66|233.49|232.16|232.93|231.6|283
1742389500000|2025-03-19 13:05:00|232.98|231.65|240.24|238.91|243.44|242.11|232.92|231.59|927
1742389800000|2025-03-19 13:10:00|240.37|239.04|245.87|244.54|247.46|246.13|239.99|238.66|1026
1742390100000|2025-03-19 13:15:00|245.83|244.5|259.25|257.92|259.72|258.39|245.78|244.45|1069
1742390400000|2025-03-19 13:20:00|259.61|258.28|248.64|247.31|259.74|258.41|247.86|246.53|1031
1742390700000|2025-03-19 13:25:00|248.55|247.22|249.9|248.57|250.84|249.51|244.92|243.59|968
1742391000000|2025-03-19 13:30:00|249.88|248.55|247.86|246.53|249.88|248.55|246.44|245.11|975
1742391300000|2025-03-19 13:35:00|247.87|246.54|248.27|246.94|249.23|247.9|247.07|245.74|911
1742391600000|2025-03-19 13:40:00|248.28|246.95|250.92|249.59|251.29|249.96|248.27|246.94|900
1742391900000|2025-03-19 13:45:00|250.9|249.57|253.86|252.53|254.18|252.85|250.81|249.48|927
1742392200000|2025-03-19 13:50:00|253.9|252.57|253.52|252.19|253.9|252.57|250.71|249.38|827
1742392500000|2025-03-19 13:55:00|253.36|252.03|253.06|251.73|253.7|252.37|252.19|250.86|806
1742392800000|2025-03-19 14:00:00|253.05|251.72|257.64|256.31|257.71|256.38|253.05|251.72|838
1742393100000|2025-03-19 14:05:00|257.63|256.3|257.04|255.71|258.83|257.5|255.53|254.2|870
1742393400000|2025-03-19 14:10:00|257.13|255.8|255.78|254.45|257.78|256.45|255.2|253.87|747
1742393700000|2025-03-19 14:15:00|255.81|254.48|257.53|256.2|258.35|257.02|255.77|254.44|822
1742394000000|2025-03-19 14:20:00|257.52|256.19|257.11|255.78|258.42|257.09|255.85|254.52|729
1742394300000|2025-03-19 14:25:00|257.17|255.84|254.31|252.98|257.77|256.44|254.14|252.81|673
1742394600000|2025-03-19 14:30:00|254.27|252.94|250.91|249.58|254.27|252.94|249.66|248.33|861
1742394900000|2025-03-19 14:35:00|250.85|249.52|251.84|250.51|251.99|250.66|249.52|248.19|886
1742395200000|2025-03-19 14:40:00|251.83|250.5|251.4|250.07|252.14|250.81|250.83|249.5|668
1742395500000|2025-03-19 14:45:00|251.41|250.08|251.47|250.14|251.74|250.41|250.28|248.95|605
1742395800000|2025-03-19 14:50:00|251.51|250.18|253.73|252.4|254.26|252.93|251.19|249.86|679
1742396100000|2025-03-19 14:55:00|253.74|252.41|254.7|253.37|256.19|254.86|253.73|252.4|643
1742396400000|2025-03-19 15:00:00|254.69|253.36|254.26|252.93|255.85|254.52|253.45|252.12|700
1742396700000|2025-03-19 15:05:00|254.23|252.9|254.86|253.53|256.22|254.89|253.97|252.64|666
1742397000000|2025-03-19 15:10:00|254.87|253.54|253.67|252.34|255.19|253.86|253.27|251.94|625
1742397300000|2025-03-19 15:15:00|253.72|252.39|254.56|253.23|255.74|254.41|253.69|252.36|583
1742397600000|2025-03-19 15:20:00|254.58|253.25|254.44|253.11|255.29|253.96|254.33|253|504
1742397900000|2025-03-19 15:25:00|254.43|253.1|255.9|254.57|255.99|254.66|254.05|252.72|455
1742398200000|2025-03-19 15:30:00|255.89|254.56|255.92|254.59|256.08|254.75|255.15|253.82|623
1742398500000|2025-03-19 15:35:00|255.93|254.6|256.32|254.99|257.18|255.85|255.55|254.22|640
1742398800000|2025-03-19 15:40:00|256.26|254.93|256.94|255.61|257.29|255.96|256.06|254.73|586
1742399100000|2025-03-19 15:45:00|256.9|255.57|258.29|256.96|258.42|257.09|256.74|255.41|618
1742399400000|2025-03-19 15:50:00|258.3|256.97|257.14|255.81|258.67|257.34|256.91|255.58|639
1742399700000|2025-03-19 15:55:00|257.13|255.8|256.27|254.94|257.13|255.8|255.66|254.33|519
1742400000000|2025-03-19 16:00:00|256.26|254.93|255.17|253.84|257.42|256.09|254.7|253.37|592
1742400300000|2025-03-19 16:05:00|255.13|253.8|254.3|252.97|255.19|253.86|253.12|251.79|508
1742400600000|2025-03-19 16:10:00|254.29|252.96|253.93|252.6|254.91|253.58|253.38|252.05|569
1742400900000|2025-03-19 16:15:00|253.95|252.62|253.78|252.45|254.03|252.7|252.96|251.63|487
1742401200000|2025-03-19 16:20:00|253.71|252.38|253.4|252.07|255.57|254.24|253.04|251.71|546
1742401500000|2025-03-19 16:25:00|253.47|252.14|253.64|252.31|253.92|252.59|251.67|250.34|702
1742401800000|2025-03-19 16:30:00|253.63|252.3|252.14|250.81|253.96|252.63|251.76|250.43|611
1742402100000|2025-03-19 16:35:00|252.17|250.84|251.17|249.84|252.29|250.96|250.99|249.66|557
1742402400000|2025-03-19 16:40:00|251.16|249.83|251.5|250.17|252.33|251|251.12|249.79|447
1742402700000|2025-03-19 16:45:00|251.49|250.16|252.23|250.9|252.65|251.32|251.25|249.92|467
1742403000000|2025-03-19 16:50:00|252.22|250.89|253.03|251.7|253.29|251.96|252.02|250.69|480
1742403300000|2025-03-19 16:55:00|253.04|251.71|252.37|251.04|253.14|251.81|252.29|250.96|373
1742403600000|2025-03-19 17:00:00|252.39|251.06|252.05|250.72|252.67|251.34|251.78|250.45|362
1742403900000|2025-03-19 17:05:00|252.06|250.73|252.54|251.21|252.63|251.3|251.94|250.61|345
1742404200000|2025-03-19 17:10:00|252.53|251.2|252.79|251.46|253.51|252.18|252.36|251.03|358
1742404500000|2025-03-19 17:15:00|252.77|251.44|253.46|252.13|253.93|252.6|252.76|251.43|294
1742404800000|2025-03-19 17:20:00|253.47|252.14|253.07|251.74|253.61|252.28|252.86|251.53|237
1742405100000|2025-03-19 17:25:00|253.04|251.71|251.45|250.12|253.09|251.76|251.29|249.96|316
1742405400000|2025-03-19 17:30:00|251.47|250.14|248.63|247.3|251.65|250.32|248.23|246.9|522
1742405700000|2025-03-19 17:35:00|248.6|247.27|248.35|247.02|249.21|247.88|248.11|246.78|518
1742406000000|2025-03-19 17:40:00|248.07|246.74|248.27|246.94|249.48|248.15|247.58|246.25|685
1742406300000|2025-03-19 17:45:00|248.31|246.98|249.3|247.97|249.71|248.38|248.03|246.7|638
1742406600000|2025-03-19 17:50:00|249.28|247.95|250.07|248.74|250.15|248.82|249.26|247.93|479
1742406900000|2025-03-19 17:55:00|250.08|248.75|249.8|248.47|250.28|248.95|249.2|247.87|670
1742407200000|2025-03-19 18:00:00|249.81|248.48|250.17|248.84|253.59|252.26|248.16|246.83|1036
1742407500000|2025-03-19 18:05:00|250.18|248.85|248.08|246.75|250.29|248.96|246.12|244.79|730
1742407800000|2025-03-19 18:10:00|248.05|246.72|250.87|249.54|251.02|249.69|248.05|246.72|640
1742408100000|2025-03-19 18:15:00|250.84|249.51|250.19|248.86|251.99|250.66|250.17|248.84|601
1742408400000|2025-03-19 18:20:00|250.12|248.79|249.82|248.49|250.62|249.29|249.22|247.89|579
1742408700000|2025-03-19 18:25:00|249.8|248.47|248.49|247.16|250.09|248.76|248.11|246.78|428
1742409000000|2025-03-19 18:30:00|248.43|247.1|249.82|248.49|250.7|249.37|248.42|247.09|545
1742409300000|2025-03-19 18:35:00|249.83|248.5|248.52|247.19|250.06|248.73|248.25|246.92|483
1742409600000|2025-03-19 18:40:00|248.53|247.2|249|247.67|249.11|247.78|247.94|246.61|425
1742409900000|2025-03-19 18:45:00|249.02|247.69|249.63|248.3|249.91|248.58|248.57|247.24|436
1742410200000|2025-03-19 18:50:00|249.64|248.31|251.92|250.59|252.61|251.28|249.48|248.15|572
1742410500000|2025-03-19 18:55:00|251.94|250.61|252.16|250.83|253.49|252.16|251.36|250.03|678
1742410800000|2025-03-19 19:00:00|252.19|250.86|252.9|251.57|253.6|252.27|252.14|250.81|803
1742411100000|2025-03-19 19:05:00|252.85|251.52|254.65|253.32|254.73|253.4|252.25|250.92|672
1742411400000|2025-03-19 19:10:00|254.6|253.27|253.82|252.49|254.72|253.39|252.62|251.29|629
1742411700000|2025-03-19 19:15:00|253.8|252.47|253.54|252.21|253.98|252.65|252.85|251.52|638
1742412000000|2025-03-19 19:20:00|253.53|252.2|250.32|248.99|253.57|252.24|249.74|248.41|682
1742412300000|2025-03-19 19:25:00|250.31|248.98|250.1|248.77|250.98|249.65|249.59|248.26|713
1742412600000|2025-03-19 19:30:00|250.11|248.78|250.62|249.29|250.98|249.65|249.78|248.45|786
1742412900000|2025-03-19 19:35:00|250.63|249.3|249.1|247.77|250.77|249.44|248.23|246.9|675
1742413200000|2025-03-19 19:40:00|249.09|247.76|249.72|248.39|250.03|248.7|248.73|247.4|650
1742413500000|2025-03-19 19:45:00|249.71|248.38|249.94|248.61|250.36|249.03|249.45|248.12|654
1742413800000|2025-03-19 19:50:00|249.93|248.6|249.57|248.24|249.93|248.6|248.67|247.34|501
1742414100000|2025-03-19 19:55:00|249.55|248.22|249.5|248.17|249.58|248.25|249.02|247.69|527
1742414400000|2025-03-19 20:00:00|249.51|248.18|250.97|249.64|251.12|249.79|249.51|248.18|510
1742414700000|2025-03-19 20:05:00|250.96|249.63|251.28|249.95|252.02|250.69|250.89|249.56|580
1742415000000|2025-03-19 20:10:00|251.27|249.94|251.68|250.35|252.06|250.73|251.23|249.9|561
1742415300000|2025-03-19 20:15:00|251.69|250.36|251.46|250.13|252.37|251.04|251.46|250.13|597
1742415600000|2025-03-19 20:20:00|251.47|250.14|251.02|249.69|251.55|250.22|250.66|249.33|500
1742415900000|2025-03-19 20:25:00|251|249.67|251.09|249.76|251.5|250.17|250.75|249.42|409
1742416200000|2025-03-19 20:30:00|251.08|249.75|250.89|249.56|251.1|249.77|250.5|249.17|435
1742416500000|2025-03-19 20:35:00|250.88|249.55|250.23|248.9|251.01|249.68|250.23|248.9|417
1742416800000|2025-03-19 20:40:00|250.24|248.91|249.85|248.52|250.45|249.12|249.79|248.46|419
1742417100000|2025-03-19 20:45:00|249.84|248.51|248.82|247.49|249.84|248.51|248.73|247.4|452
1742417400000|2025-03-19 20:50:00|248.81|247.48|248.76|247.43|248.97|247.64|248.4|247.07|402
1742417700000|2025-03-19 20:55:00|248.77|247.44|249.76|248.43|249.78|248.45|248.48|247.15|456
1742418000000|2025-03-19 21:00:00|249.72|248.39|251.17|249.84|251.53|250.2|249.64|248.31|624
1742418300000|2025-03-19 21:05:00|251.22|249.89|251.73|250.4|251.83|250.5|250.85|249.52|597
1742418600000|2025-03-19 21:10:00|251.74|250.41|252.1|250.77|252.3|250.97|251.57|250.24|556
1742418900000|2025-03-19 21:15:00|252.09|250.76|251.4|250.07|252.23|250.9|251.39|250.06|683
1742419200000|2025-03-19 21:20:00|251.42|250.09|251.61|250.28|252.04|250.71|251.17|249.84|568
1742419500000|2025-03-19 21:25:00|251.62|250.29|251.47|250.14|251.7|250.37|251.15|249.82|425
1742419800000|2025-03-19 21:30:00|251.46|250.13|252.22|250.89|252.24|250.91|251.33|250|465
1742420100000|2025-03-19 21:35:00|252.23|250.9|251.79|250.46|252.68|251.35|251.57|250.24|521
1742420400000|2025-03-19 21:40:00|251.86|250.53|250.85|249.52|251.86|250.53|250.56|249.23|481
1742420700000|2025-03-19 21:45:00|250.86|249.53|252.07|250.74|252.09|250.76|250.71|249.38|421
1742421000000|2025-03-19 21:50:00|252.05|250.72|251.55|250.22|252.08|250.75|251.35|250.02|439
1742421300000|2025-03-19 21:55:00|251.53|250.2|251.09|249.76|251.54|250.21|250.83|249.5|316
1742421600000|2025-03-19 22:00:00|251.08|249.75|251.48|250.15|252.1|250.77|251.08|249.75|353
1742421900000|2025-03-19 22:05:00|251.49|250.16|252.41|251.08|252.46|251.13|251.45|250.12|328
1742422200000|2025-03-19 22:10:00|252.4|251.07|253.19|251.86|253.19|251.86|252.36|251.03|354
1742422500000|2025-03-19 22:15:00|253.22|251.89|252.86|251.53|253.32|251.99|252.7|251.37|340
1742422800000|2025-03-19 22:20:00|252.89|251.56|252.59|251.26|253.09|251.76|252.4|251.07|278
1742423100000|2025-03-19 22:25:00|252.58|251.25|252.61|251.28|252.68|251.35|252.33|251|293
1742423400000|2025-03-19 22:30:00|252.64|251.31|253.5|252.17|253.63|252.3|252.52|251.19|279
1742423700000|2025-03-19 22:35:00|253.49|252.16|253.64|252.31|254|252.67|253.49|252.16|258
1742424000000|2025-03-19 22:40:00|253.63|252.3|255.51|254.18|256.88|255.55|253.51|252.18|409
1742424300000|2025-03-19 22:45:00|255.47|254.14|254.88|253.55|256.42|255.09|254.67|253.34|450
1742424600000|2025-03-19 22:50:00|254.87|253.54|254.19|252.86|254.88|253.55|253.87|252.54|336
1742424900000|2025-03-19 22:55:00|254.18|252.85|253.86|252.53|254.18|252.85|253.57|252.24|294
1742425200000|2025-03-19 23:00:00|253.87|252.54|254.73|253.4|254.77|253.44|253.86|252.53|341
1742425500000|2025-03-19 23:05:00|254.72|253.39|255.08|253.75|255.09|253.76|254.62|253.29|246
1742425800000|2025-03-19 23:10:00|255.07|253.74|254.38|253.05|255.07|253.74|254.15|252.82|250
1742426100000|2025-03-19 23:15:00|254.52|253.19|255.23|253.9|255.25|253.92|254.52|253.19|320
1742426400000|2025-03-19 23:20:00|255.21|253.88|255.19|253.86|255.62|254.29|255.04|253.71|245
1742426700000|2025-03-19 23:25:00|255.2|253.87|256.1|254.77|256.22|254.89|255.13|253.8|379
1742427000000|2025-03-19 23:30:00|256.09|254.76|255.4|254.07|256.11|254.78|255.35|254.02|394
1742427300000|2025-03-19 23:35:00|255.39|254.06|255.63|254.3|256.16|254.83|255.02|253.69|350
1742427600000|2025-03-19 23:40:00|255.61|254.28|255.73|254.4|255.89|254.56|255.36|254.03|438
1742427900000|2025-03-19 23:45:00|255.67|254.34|256.26|254.93|256.51|255.18|255.64|254.31|456
1742428200000|2025-03-19 23:50:00|256.25|254.92|255.47|254.14|256.32|254.99|255.45|254.12|394
1742428500000|2025-03-19 23:55:00|255.46|254.13|255.44|254.11|255.49|254.16|254.74|253.41|507
1742428800000|2025-03-20 00:00:00|255.43|254.1|256.4|255.07|256.98|255.65|254.76|253.43|714
1742429100000|2025-03-20 00:05:00|256.39|255.06|256.04|254.71|256.45|255.12|254.9|253.57|633
1742429400000|2025-03-20 00:10:00|256.02|254.69|255.37|254.04|256.38|255.05|255.37|254.04|413
1742429700000|2025-03-20 00:15:00|255.38|254.05|253.56|252.23|255.49|254.16|253.14|251.81|518
1742430000000|2025-03-20 00:20:00|253.47|252.14|253.26|251.93|253.73|252.4|252.69|251.36|557
1742430300000|2025-03-20 00:25:00|253.29|251.96|253.59|252.26|253.78|252.45|252.87|251.54|489
1742430600000|2025-03-20 00:30:00|253.62|252.29|253.48|252.15|253.92|252.59|252.71|251.38|415
1742430900000|2025-03-20 00:35:00|253.47|252.14|251.82|250.49|253.48|252.15|251.4|250.07|553
1742431200000|2025-03-20 00:40:00|251.84|250.51|251.62|250.29|252.28|250.95|251.55|250.22|596
1742431500000|2025-03-20 00:45:00|251.64|250.31|251.12|249.79|251.81|250.48|250.8|249.47|495
1742431800000|2025-03-20 00:50:00|251.11|249.78|251.74|250.41|251.94|250.61|250.55|249.22|484
1742432100000|2025-03-20 00:55:00|251.75|250.42|251.27|249.94|252.21|250.88|251.27|249.94|465
1742432400000|2025-03-20 01:00:00|251.28|249.95|251.61|250.28|251.94|250.61|250.89|249.56|591
1742432700000|2025-03-20 01:05:00|251.6|250.27|251.73|250.4|251.93|250.6|251.13|249.8|559
1742433000000|2025-03-20 01:10:00|251.74|250.41|252.2|250.87|252.42|251.09|251.74|250.41|472
1742433300000|2025-03-20 01:15:00|252.18|250.85|252.37|251.04|252.37|251.04|251.62|250.29|497
1742433600000|2025-03-20 01:20:00|252.38|251.05|252.01|250.68|252.38|251.05|251.52|250.19|523
1742433900000|2025-03-20 01:25:00|252.02|250.69|251.67|250.34|252.25|250.92|251.62|250.29|447
1742434200000|2025-03-20 01:30:00|251.66|250.33|250.82|249.49|251.67|250.34|250.75|249.42|557
1742434500000|2025-03-20 01:35:00|250.8|249.47|250.07|248.74|250.83|249.5|249.98|248.65|604
1742434800000|2025-03-20 01:40:00|250.08|248.75|249.62|248.29|250.32|248.99|249.46|248.13|508
1742435100000|2025-03-20 01:45:00|249.63|248.3|250.73|249.4|251.01|249.68|249.62|248.29|556
1742435400000|2025-03-20 01:50:00|250.72|249.39|250.7|249.37|251.06|249.73|250.63|249.3|506
1742435700000|2025-03-20 01:55:00|250.68|249.35|250.33|249|250.71|249.38|250.08|248.75|421
1742436000000|2025-03-20 02:00:00|250.32|248.99|249.77|248.44|250.59|249.26|249.77|248.44|539
1742436300000|2025-03-20 02:05:00|249.76|248.43|250.24|248.91|250.41|249.08|249.61|248.28|568
1742436600000|2025-03-20 02:10:00|250.25|248.92|250.09|248.76|250.57|249.24|249.9|248.57|514
1742436900000|2025-03-20 02:15:00|250.1|248.77|249.43|248.1|250.1|248.77|249.08|247.75|568
1742437200000|2025-03-20 02:20:00|249.44|248.11|249.25|247.92|249.48|248.15|248.67|247.34|484
1742437500000|2025-03-20 02:25:00|249.21|247.88|249.33|248|249.62|248.29|249.05|247.72|465
1742437800000|2025-03-20 02:30:00|249.36|248.03|248.9|247.57|249.36|248.03|248.62|247.29|352
1742438100000|2025-03-20 02:35:00|248.89|247.56|249.49|248.16|249.53|248.2|248.61|247.28|386
1742438400000|2025-03-20 02:40:00|249.5|248.17|249.89|248.56|250.09|248.76|249.44|248.11|426
1742438700000|2025-03-20 02:45:00|249.9|248.57|250.24|248.91|250.34|249.01|249.9|248.57|403
1742439000000|2025-03-20 02:50:00|250.23|248.9|250.1|248.77|250.24|248.91|249.88|248.55|446
1742439300000|2025-03-20 02:55:00|250.09|248.76|250.22|248.89|250.41|249.08|249.97|248.64|377
1742439600000|2025-03-20 03:00:00|250.18|248.85|249.87|248.54|250.4|249.07|249.86|248.53|431
1742439900000|2025-03-20 03:05:00|249.86|248.53|249.99|248.66|250.14|248.81|249.79|248.46|397
1742440200000|2025-03-20 03:10:00|249.96|248.63|249.37|248.04|250.02|248.69|249.31|247.98|321
1742440500000|2025-03-20 03:15:00|249.35|248.02|249.65|248.32|249.79|248.46|249.15|247.82|326
1742440800000|2025-03-20 03:20:00|249.66|248.33|249.44|248.11|249.7|248.37|249.4|248.07|216
1742441100000|2025-03-20 03:25:00|249.45|248.12|249.7|248.37|249.87|248.54|249.4|248.07|189
1742441400000|2025-03-20 03:30:00|249.71|248.38|249.46|248.13|249.83|248.5|249.38|248.05|280
1742441700000|2025-03-20 03:35:00|249.47|248.14|249.3|247.97|249.71|248.38|249.2|247.87|403
1742442000000|2025-03-20 03:40:00|249.29|247.96|249.81|248.48|249.83|248.5|249.27|247.94|365
1742442300000|2025-03-20 03:45:00|249.8|248.47|249.6|248.27|250.11|248.78|249.58|248.25|300
1742442600000|2025-03-20 03:50:00|249.61|248.28|249.21|247.88|249.61|248.28|248.99|247.66|340
1742442900000|2025-03-20 03:55:00|249.23|247.9|249.21|247.88|249.34|248.01|249.04|247.71|401
1742443200000|2025-03-20 04:00:00|249.2|247.87|249.39|248.06|249.48|248.15|249.1|247.77|291
1742443500000|2025-03-20 04:05:00|249.37|248.04|248.67|247.34|249.39|248.06|248.61|247.28|329
1742443800000|2025-03-20 04:10:00|248.66|247.33|248.42|247.09|248.72|247.39|248.24|246.91|331
1742444100000|2025-03-20 04:15:00|248.41|247.08|247.74|246.41|248.58|247.25|247.53|246.2|378
1742444400000|2025-03-20 04:20:00|247.76|246.43|247.96|246.63|248.06|246.73|247.62|246.29|275
1742444700000|2025-03-20 04:25:00|248.06|246.73|247.65|246.32|248.15|246.82|247.61|246.28|273
1742445000000|2025-03-20 04:30:00|247.66|246.33|247.16|245.83|247.82|246.49|247.14|245.81|347
1742445300000|2025-03-20 04:35:00|247.17|245.84|246.44|245.11|247.21|245.88|246.44|245.11|291
1742445600000|2025-03-20 04:40:00|246.46|245.13|246.8|245.47|246.9|245.57|246.15|244.82|367
1742445900000|2025-03-20 04:45:00|246.82|245.49|246.48|245.15|246.98|245.65|246.11|244.78|303
1742446200000|2025-03-20 04:50:00|246.49|245.16|246.62|245.29|246.84|245.51|246.49|245.16|218
1742446500000|2025-03-20 04:55:00|246.64|245.31|247.19|245.86|247.26|245.93|246.63|245.3|258
1742446800000|2025-03-20 05:00:00|247.18|245.85|247.44|246.11|247.67|246.34|247.13|245.8|262
1742447100000|2025-03-20 05:05:00|247.43|246.1|247.06|245.73|247.46|246.13|246.88|245.55|278
1742447400000|2025-03-20 05:10:00|247.05|245.72|247.17|245.84|247.31|245.98|246.83|245.5|333
1742447700000|2025-03-20 05:15:00|247.16|245.83|246.29|244.96|247.2|245.87|246.26|244.93|281
1742448000000|2025-03-20 05:20:00|246.3|244.97|245.67|244.34|246.42|245.09|245.66|244.33|271
1742448300000|2025-03-20 05:25:00|245.66|244.33|244.66|243.33|245.67|244.34|244.32|242.99|365
1742448600000|2025-03-20 05:30:00|244.65|243.32|244.97|243.64|245.03|243.7|244.3|242.97|376
1742448900000|2025-03-20 05:35:00|244.98|243.65|245.23|243.9|245.49|244.16|244.94|243.61|280
1742449200000|2025-03-20 05:40:00|245.22|243.89|244.26|242.93|245.48|244.15|244.25|242.92|232
1742449500000|2025-03-20 05:45:00|244.25|242.92|244.46|243.13|244.51|243.18|243.83|242.5|233
1742449800000|2025-03-20 05:50:00|244.52|243.19|245.17|243.84|245.19|243.86|244.48|243.15|173
1742450100000|2025-03-20 05:55:00|245.15|243.82|245.62|244.29|245.68|244.35|245.15|243.82|133
1742450400000|2025-03-20 06:00:00|245.61|244.28|245.73|244.4|245.89|244.56|245.4|244.07|242
1742450700000|2025-03-20 06:05:00|245.75|244.42|245.96|244.63|245.99|244.66|245.7|244.37|148
1742451000000|2025-03-20 06:10:00|245.99|244.66|246.36|245.03|246.41|245.08|245.96|244.63|279
1742451300000|2025-03-20 06:15:00|246.35|245.02|246.17|244.84|246.58|245.25|246.15|244.82|162
1742451600000|2025-03-20 06:20:00|246.16|244.83|246.9|245.57|246.92|245.59|246|244.67|287
1742451900000|2025-03-20 06:25:00|246.89|245.56|246.6|245.27|247.12|245.79|246.58|245.25|155
1742452200000|2025-03-20 06:30:00|246.56|245.23|246.22|244.89|246.79|245.46|246.22|244.89|200
1742452500000|2025-03-20 06:35:00|246.27|244.94|245.68|244.35|246.27|244.94|245.68|244.35|136
1742452800000|2025-03-20 06:40:00|245.67|244.34|245.42|244.09|245.73|244.4|245.13|243.8|191
1742453100000|2025-03-20 06:45:00|245.43|244.1|245.88|244.55|245.89|244.56|245.29|243.96|151
1742453400000|2025-03-20 06:50:00|245.91|244.58|245.85|244.52|245.95|244.62|245.57|244.24|141
1742453700000|2025-03-20 06:55:00|245.86|244.53|246.09|244.76|246.2|244.87|245.74|244.41|168
1742454000000|2025-03-20 07:00:00|246.11|244.78|245.9|244.57|246.4|245.07|245.85|244.52|196
1742454300000|2025-03-20 07:05:00|245.89|244.56|245.94|244.61|245.94|244.61|245.66|244.33|117
1742454600000|2025-03-20 07:10:00|245.95|244.62|246.17|244.84|246.21|244.88|245.95|244.62|118
1742454900000|2025-03-20 07:15:00|246.18|244.85|245.67|244.34|246.29|244.96|245.67|244.34|139
1742455200000|2025-03-20 07:20:00|245.66|244.33|245.45|244.12|245.7|244.37|245.45|244.12|75
1742455500000|2025-03-20 07:25:00|245.44|244.11|245.49|244.16|245.57|244.24|245.16|243.83|97
1742455800000|2025-03-20 07:30:00|245.48|244.15|245.74|244.41|245.75|244.42|245.21|243.88|290
1742456100000|2025-03-20 07:35:00|245.77|244.44|245.68|244.35|245.8|244.47|245.54|244.21|171
1742456400000|2025-03-20 07:40:00|245.67|244.34|246.16|244.83|246.23|244.9|245.65|244.32|208
1742456700000|2025-03-20 07:45:00|246.17|244.84|247.09|245.76|247.25|245.92|246.17|244.84|367
1742457000000|2025-03-20 07:50:00|247.08|245.75|247.31|245.98|247.5|246.17|247.02|245.69|333
1742457300000|2025-03-20 07:55:00|247.32|245.99|247.16|245.83|247.57|246.24|247.05|245.72|350
1742457600000|2025-03-20 08:00:00|247.14|245.81|247.49|246.16|247.74|246.41|247.14|245.81|391
1742457900000|2025-03-20 08:05:00|247.48|246.15|247.54|246.21|247.94|246.61|247.35|246.02|375
1742458200000|2025-03-20 08:10:00|247.51|246.18|248.29|246.96|248.29|246.96|247.34|246.01|383
1742458500000|2025-03-20 08:15:00|248.27|246.94|248.88|247.55|248.91|247.58|248.19|246.86|322
1742458800000|2025-03-20 08:20:00|248.89|247.56|249.55|248.22|249.97|248.64|248.68|247.35|330
1742459100000|2025-03-20 08:25:00|249.52|248.19|249.1|247.77|249.59|248.26|249.1|247.77|370
1742459400000|2025-03-20 08:30:00|249.13|247.8|249.66|248.33|249.7|248.37|248.55|247.22|363
1742459700000|2025-03-20 08:35:00|249.67|248.34|250.32|248.99|250.46|249.13|249.57|248.24|393
1742460000000|2025-03-20 08:40:00|250.33|249|249.93|248.6|250.42|249.09|249.9|248.57|416
1742460300000|2025-03-20 08:45:00|249.96|248.63|250.12|248.79|250.24|248.91|249.59|248.26|382
1742460600000|2025-03-20 08:50:00|250.1|248.77|251.19|249.86|251.23|249.9|250.03|248.7|440
1742460900000|2025-03-20 08:55:00|251.18|249.85|251.89|250.56|252.47|251.14|250.78|249.45|497
1742461200000|2025-03-20 09:00:00|251.87|250.54|251.2|249.87|252.49|251.16|251.19|249.86|322
1742461500000|2025-03-20 09:05:00|251.16|249.83|250.86|249.53|251.57|250.24|250.57|249.24|438
1742461800000|2025-03-20 09:10:00|250.85|249.52|251.05|249.72|251.28|249.95|250.6|249.27|398
1742462100000|2025-03-20 09:15:00|251.04|249.71|250.88|249.55|251.2|249.87|250.54|249.21|339
1742462400000|2025-03-20 09:20:00|250.87|249.54|250.1|248.77|250.99|249.66|249.72|248.39|293
1742462700000|2025-03-20 09:25:00|250.11|248.78|250.6|249.27|250.63|249.3|249.87|248.54|259
1742463000000|2025-03-20 09:30:00|250.55|249.22|252.18|250.85|252.19|250.86|250.45|249.12|434
1742463300000|2025-03-20 09:35:00|252.15|250.82|251.71|250.38|252.19|250.86|251.49|250.16|317
1742463600000|2025-03-20 09:40:00|251.7|250.37|251.7|250.37|251.77|250.44|251.27|249.94|204
1742463900000|2025-03-20 09:45:00|251.72|250.39|251.76|250.43|252.44|251.11|251.37|250.04|317
1742464200000|2025-03-20 09:50:00|251.77|250.44|251.31|249.98|251.96|250.63|251.31|249.98|247
1742464500000|2025-03-20 09:55:00|251.32|249.99|251.94|250.61|251.96|250.63|251.22|249.89|336
1742464800000|2025-03-20 10:00:00|251.93|250.6|251.73|250.4|252.45|251.12|251.71|250.38|375
1742465100000|2025-03-20 10:05:00|251.71|250.38|250.8|249.47|251.79|250.46|250.61|249.28|346
1742465400000|2025-03-20 10:10:00|250.81|249.48|250.73|249.4|250.84|249.51|250.04|248.71|398
1742465700000|2025-03-20 10:15:00|250.75|249.42|248.31|246.98|250.94|249.61|248.17|246.84|513
1742466000000|2025-03-20 10:20:00|248.26|246.93|249.23|247.9|249.65|248.32|247.44|246.11|677
1742466300000|2025-03-20 10:25:00|249.19|247.86|249.01|247.68|249.23|247.9|248.42|247.09|482
1742466600000|2025-03-20 10:30:00|248.99|247.66|249.33|248|249.37|248.04|248.33|247|540
1742466900000|2025-03-20 10:35:00|249.35|248.02|248.87|247.54|249.35|248.02|248.14|246.81|452
1742467200000|2025-03-20 10:40:00|248.89|247.56|249.66|248.33|249.66|248.33|248.68|247.35|447
1742467500000|2025-03-20 10:45:00|249.67|248.34|249.29|247.96|249.74|248.41|249.12|247.79|529
1742467800000|2025-03-20 10:50:00|249.23|247.9|248.92|247.59|249.23|247.9|248.78|247.45|458
1742468100000|2025-03-20 10:55:00|248.94|247.61|248.6|247.27|249|247.67|248.57|247.24|527
1742468400000|2025-03-20 11:00:00|248.62|247.29|249.02|247.69|249.18|247.85|248.51|247.18|561
1742468700000|2025-03-20 11:05:00|249.03|247.7|248.36|247.03|249.19|247.86|248.15|246.82|478
1742469000000|2025-03-20 11:10:00|248.32|246.99|247.96|246.63|248.32|246.99|247.84|246.51|575
1742469300000|2025-03-20 11:15:00|247.92|246.59|247.82|246.49|248.43|247.1|247.75|246.42|469
1742469600000|2025-03-20 11:20:00|247.84|246.51|247.8|246.47|248.2|246.87|247.53|246.2|451
1742469900000|2025-03-20 11:25:00|247.84|246.51|248.47|247.14|248.57|247.24|247.84|246.51|421
1742470200000|2025-03-20 11:30:00|248.51|247.18|249.46|248.13|249.63|248.3|248.39|247.06|443
1742470500000|2025-03-20 11:35:00|249.44|248.11|249.64|248.31|249.94|248.61|249.14|247.81|511
1742470800000|2025-03-20 11:40:00|249.68|248.35|249.5|248.17|249.98|248.65|249.47|248.14|425
1742471100000|2025-03-20 11:45:00|249.47|248.14|249.52|248.19|249.65|248.32|249.3|247.97|381
1742471400000|2025-03-20 11:50:00|249.57|248.24|249.77|248.44|249.95|248.62|249.22|247.89|311
1742471700000|2025-03-20 11:55:00|249.73|248.4|249.77|248.44|249.88|248.55|249.41|248.08|327
1742472000000|2025-03-20 12:00:00|249.76|248.43|248.82|247.49|249.76|248.43|248.82|247.49|434
1742472300000|2025-03-20 12:05:00|248.84|247.51|248.72|247.39|249.03|247.7|248.4|247.07|383
1742472600000|2025-03-20 12:10:00|248.7|247.37|248.58|247.25|248.93|247.6|248.33|247|337
1742472900000|2025-03-20 12:15:00|248.54|247.21|249.01|247.68|249.16|247.83|248.39|247.06|412
1742473200000|2025-03-20 12:20:00|249|247.67|248.99|247.66|249.29|247.96|248.72|247.39|342
1742473500000|2025-03-20 12:25:00|248.98|247.65|249.08|247.75|249.75|248.42|248.76|247.43|386
1742473800000|2025-03-20 12:30:00|249.06|247.73|249.45|248.12|249.52|248.19|248.86|247.53|471
1742474100000|2025-03-20 12:35:00|249.41|248.08|249.54|248.21|249.59|248.26|249.14|247.81|420
1742474400000|2025-03-20 12:40:00|249.53|248.2|249.03|247.7|249.66|248.33|248.7|247.37|287
1742474700000|2025-03-20 12:45:00|249.02|247.69|248.94|247.61|249.02|247.69|248.52|247.19|397
1742475000000|2025-03-20 12:50:00|248.95|247.62|249.48|248.15|249.54|248.21|248.88|247.55|296
1742475300000|2025-03-20 12:55:00|249.47|248.14|250.06|248.73|250.66|249.33|249.43|248.1|433
1742475600000|2025-03-20 13:00:00|250.04|248.71|250.43|249.1|250.65|249.32|249.97|248.64|521
1742475900000|2025-03-20 13:05:00|250.42|249.09|249.57|248.24|250.42|249.09|249.37|248.04|449
1742476200000|2025-03-20 13:10:00|249.52|248.19|249.25|247.92|249.69|248.36|249.19|247.86|368
1742476500000|2025-03-20 13:15:00|249.21|247.88|249.38|248.05|249.65|248.32|249.11|247.78|407
1742476800000|2025-03-20 13:20:00|249.4|248.07|248.85|247.52|249.43|248.1|248.59|247.26|372
1742477100000|2025-03-20 13:25:00|248.87|247.54|248.63|247.3|249.18|247.85|248.5|247.17|389
1742477400000|2025-03-20 13:30:00|248.6|247.27|249.53|248.2|249.86|248.53|248.26|246.93|593
1742477700000|2025-03-20 13:35:00|249.6|248.27|250.45|249.12|250.49|249.16|249.5|248.17|538
1742478000000|2025-03-20 13:40:00|250.46|249.13|250.87|249.54|251.23|249.9|250.23|248.9|620
1742478300000|2025-03-20 13:45:00|250.86|249.53|251.09|249.76|251.56|250.23|250.67|249.34|620
1742478600000|2025-03-20 13:50:00|251.06|249.73|250.17|248.84|251.15|249.82|249.95|248.62|538
1742478900000|2025-03-20 13:55:00|250.13|248.8|250.81|249.48|250.89|249.56|249.69|248.36|470
1742479200000|2025-03-20 14:00:00|250.72|249.39|251.42|250.09|252.04|250.71|250.65|249.32|587
1742479500000|2025-03-20 14:05:00|251.4|250.07|251.71|250.38|252.15|250.82|251.14|249.81|609
1742479800000|2025-03-20 14:10:00|251.67|250.34|251.46|250.13|251.82|250.49|251.2|249.87|495
1742480100000|2025-03-20 14:15:00|251.45|250.12|252.19|250.86|252.46|251.13|251|249.67|542
1742480400000|2025-03-20 14:20:00|252.16|250.83|252.06|250.73|252.16|250.83|251.51|250.18|637
1742480700000|2025-03-20 14:25:00|252.02|250.69|251.65|250.32|252.52|251.19|251.52|250.19|556
1742481000000|2025-03-20 14:30:00|251.7|250.37|250.29|248.96|251.7|250.37|250.17|248.84|496
1742481300000|2025-03-20 14:35:00|250.26|248.93|250.49|249.16|250.98|249.65|250.04|248.71|517
1742481600000|2025-03-20 14:40:00|250.47|249.14|250.7|249.37|250.91|249.58|250.18|248.85|460
1742481900000|2025-03-20 14:45:00|250.72|249.39|250.81|249.48|251.07|249.74|250.04|248.71|515
1742482200000|2025-03-20 14:50:00|250.82|249.49|250.13|248.8|250.96|249.63|249.91|248.58|374
1742482500000|2025-03-20 14:55:00|250.12|248.79|250.57|249.24|250.57|249.24|249.95|248.62|475
1742482800000|2025-03-20 15:00:00|250.58|249.25|248.08|246.75|250.76|249.43|247.06|245.73|600
1742483100000|2025-03-20 15:05:00|248.11|246.78|249.98|248.65|250|248.67|248.06|246.73|616
1742483400000|2025-03-20 15:10:00|249.95|248.62|249.69|248.36|250.17|248.84|249.24|247.91|537
1742483700000|2025-03-20 15:15:00|249.66|248.33|247.7|246.37|249.76|248.43|247.49|246.16|599
1742484000000|2025-03-20 15:20:00|247.68|246.35|247.55|246.22|247.84|246.51|247|245.67|545
1742484300000|2025-03-20 15:25:00|247.56|246.23|247.98|246.65|248.36|247.03|247.34|246.01|479
1742484600000|2025-03-20 15:30:00|247.95|246.62|246.69|245.36|247.99|246.66|246.51|245.18|582
1742484900000|2025-03-20 15:35:00|246.64|245.31|245.46|244.13|246.68|245.35|244.64|243.31|686
1742485200000|2025-03-20 15:40:00|245.51|244.18|245.84|244.51|246.2|244.87|245.4|244.07|601
1742485500000|2025-03-20 15:45:00|245.8|244.47|245.89|244.56|246.46|245.13|245.6|244.27|582
1742485800000|2025-03-20 15:50:00|245.78|244.45|245.17|243.84|246.09|244.76|244.86|243.53|545
1742486100000|2025-03-20 15:55:00|245.11|243.78|244.5|243.17|245.26|243.93|244.41|243.08|588
1742486400000|2025-03-20 16:00:00|244.49|243.16|246.05|244.72|246.33|245|244.31|242.98|619
1742486700000|2025-03-20 16:05:00|246.03|244.7|245.4|244.07|246.08|244.75|244.66|243.33|559
1742487000000|2025-03-20 16:10:00|245.36|244.03|244.25|242.92|245.39|244.06|244.17|242.84|600
1742487300000|2025-03-20 16:15:00|244.27|242.94|244.62|243.29|244.97|243.64|243.9|242.57|537
1742487600000|2025-03-20 16:20:00|244.59|243.26|243.43|242.1|244.66|243.33|243.37|242.04|559
1742487900000|2025-03-20 16:25:00|243.41|242.08|242.88|241.55|243.81|242.48|242.79|241.46|576
1742488200000|2025-03-20 16:30:00|242.86|241.53|241.89|240.56|243.44|242.11|241.89|240.56|673
1742488500000|2025-03-20 16:35:00|242.06|240.73|243.1|241.77|243.29|241.96|241.89|240.56|711
1742488800000|2025-03-20 16:40:00|243.05|241.72|241.08|239.75|243.11|241.78|240.38|239.05|771
1742489100000|2025-03-20 16:45:00|241.05|239.72|240.57|239.24|241.15|239.82|239.77|238.44|702
1742489400000|2025-03-20 16:50:00|240.56|239.23|240.67|239.34|240.75|239.42|239.57|238.24|591
1742489700000|2025-03-20 16:55:00|240.62|239.29|240.86|239.53|241.03|239.7|240.35|239.02|625
1742490000000|2025-03-20 17:00:00|240.85|239.52|242.1|240.77|242.16|240.83|240.67|239.34|605
1742490300000|2025-03-20 17:05:00|242.06|240.73|242.63|241.3|242.67|241.34|241.66|240.33|560
1742490600000|2025-03-20 17:10:00|242.56|241.23|243|241.67|243.18|241.85|242.16|240.83|516
1742490900000|2025-03-20 17:15:00|242.99|241.66|242.27|240.94|243.14|241.81|242.12|240.79|527
1742491200000|2025-03-20 17:20:00|242.37|241.04|242.02|240.69|242.37|241.04|241.92|240.59|574
1742491500000|2025-03-20 17:25:00|242.11|240.78|241.3|239.97|242.24|240.91|241.04|239.71|526
1742491800000|2025-03-20 17:30:00|241.34|240.01|241.86|240.53|242.03|240.7|241.23|239.9|580
1742492100000|2025-03-20 17:35:00|241.89|240.56|242.52|241.19|242.64|241.31|241.73|240.4|648
1742492400000|2025-03-20 17:40:00|242.53|241.2|243.21|241.88|243.21|241.88|242.43|241.1|534
1742492700000|2025-03-20 17:45:00|243.08|241.75|243.15|241.82|243.79|242.46|242.99|241.66|563
1742493000000|2025-03-20 17:50:00|243.06|241.73|242.5|241.17|243.24|241.91|242.32|240.99|536
1742493300000|2025-03-20 17:55:00|242.44|241.11|243.26|241.93|243.27|241.94|242.37|241.04|522
1742493600000|2025-03-20 18:00:00|243.21|241.88|243.59|242.26|243.98|242.65|243.09|241.76|435
1742493900000|2025-03-20 18:05:00|243.54|242.21|244.01|242.68|244.12|242.79|243.24|241.91|469
1742494200000|2025-03-20 18:10:00|243.99|242.66|244.32|242.99|244.66|243.33|243.96|242.63|480
1742494500000|2025-03-20 18:15:00|244.37|243.04|244.96|243.63|245.34|244.01|244.23|242.9|468
1742494800000|2025-03-20 18:20:00|244.97|243.64|244.36|243.03|244.97|243.64|243.75|242.42|511
1742495100000|2025-03-20 18:25:00|244.35|243.02|243.58|242.25|244.47|243.14|243.58|242.25|528
1742495400000|2025-03-20 18:30:00|243.64|242.31|244.62|243.29|244.66|243.33|243.55|242.22|473
1742495700000|2025-03-20 18:35:00|244.56|243.23|244.94|243.61|245.25|243.92|244.54|243.21|337
1742496000000|2025-03-20 18:40:00|244.88|243.55|244.1|242.77|245.03|243.7|244.1|242.77|294
1742496300000|2025-03-20 18:45:00|244.17|242.84|244.44|243.11|244.55|243.22|243.94|242.61|431
1742496600000|2025-03-20 18:50:00|244.45|243.12|244.42|243.09|244.62|243.29|243.96|242.63|498
1742496900000|2025-03-20 18:55:00|244.43|243.1|243.66|242.33|244.56|243.23|243.55|242.22|417
1742497200000|2025-03-20 19:00:00|243.59|242.26|243.49|242.16|243.89|242.56|243.17|241.84|481
1742497500000|2025-03-20 19:05:00|243.45|242.12|242.61|241.28|243.79|242.46|242.52|241.19|454
1742497800000|2025-03-20 19:10:00|242.53|241.2|243.09|241.76|243.35|242.02|242.53|241.2|420
1742498100000|2025-03-20 19:15:00|243.01|241.68|243.82|242.49|243.86|242.53|242.98|241.65|400
1742498400000|2025-03-20 19:20:00|243.88|242.55|243.62|242.29|244.21|242.88|243.53|242.2|414
1742498700000|2025-03-20 19:25:00|243.53|242.2|243.17|241.84|243.6|242.27|243.17|241.84|404
1742499000000|2025-03-20 19:30:00|243.22|241.89|243.57|242.24|243.74|242.41|243.17|241.84|351
1742499300000|2025-03-20 19:35:00|243.51|242.18|243.79|242.46|244.13|242.8|243.5|242.17|314
1742499600000|2025-03-20 19:40:00|243.73|242.4|244.76|243.43|244.9|243.57|243.73|242.4|432
1742499900000|2025-03-20 19:45:00|244.8|243.47|244.41|243.08|244.92|243.59|244.34|243.01|528
1742500200000|2025-03-20 19:50:00|244.43|243.1|244.39|243.06|244.69|243.36|244.11|242.78|477
1742500500000|2025-03-20 19:55:00|244.34|243.01|244.29|242.96|244.7|243.37|244.11|242.78|504
1742500800000|2025-03-20 20:00:00|244.24|242.91|245.08|243.75|245.14|243.81|244.2|242.87|378
1742501100000|2025-03-20 20:05:00|245.04|243.71|244.85|243.52|245.24|243.91|244.64|243.31|385
1742501400000|2025-03-20 20:10:00|244.79|243.46|245.14|243.81|245.23|243.9|244.79|243.46|396
1742501700000|2025-03-20 20:15:00|245.09|243.76|245.73|244.4|245.79|244.46|245.07|243.74|282
1742502000000|2025-03-20 20:20:00|245.78|244.45|245.56|244.23|245.83|244.5|245.39|244.06|285
1742502300000|2025-03-20 20:25:00|245.52|244.19|245.47|244.14|245.7|244.37|245.43|244.1|383
1742502600000|2025-03-20 20:30:00|245.46|244.13|245.36|244.03|245.69|244.36|245.29|243.96|369
1742502900000|2025-03-20 20:35:00|245.34|244.01|245.86|244.53|246.05|244.72|245.32|243.99|306
1742503200000|2025-03-20 20:40:00|245.9|244.57|245.81|244.48|246.15|244.82|245.74|244.41|357
1742503500000|2025-03-20 20:45:00|245.77|244.44|245.64|244.31|245.81|244.48|245.43|244.1|312
1742503800000|2025-03-20 20:50:00|245.63|244.3|245.37|244.04|245.72|244.39|245.18|243.85|360
1742504100000|2025-03-20 20:55:00|245.32|243.99|245.27|243.94|245.61|244.28|245.21|243.88|285
1742504400000|2025-03-20 21:00:00|245.26|243.93|245.34|244.01|245.38|244.05|245.07|243.74|224
1742504700000|2025-03-20 21:05:00|245.39|244.06|244.99|243.66|245.59|244.26|244.99|243.66|250
1742505000000|2025-03-20 21:10:00|245|243.67|244.44|243.11|245.01|243.68|244.34|243.01|253
1742505300000|2025-03-20 21:15:00|244.4|243.07|244.33|243|244.51|243.18|244.15|242.82|253
1742505600000|2025-03-20 21:20:00|244.32|242.99|244.1|242.77|244.34|243.01|244.06|242.73|142
1742505900000|2025-03-20 21:25:00|244.11|242.78|244.48|243.15|244.48|243.15|244.01|242.68|131
1742506200000|2025-03-20 21:30:00|244.47|243.14|244.25|242.92|245.02|243.69|244.25|242.92|204
1742506500000|2025-03-20 21:35:00|244.26|242.93|243.7|242.37|244.26|242.93|243.7|242.37|177
1742506800000|2025-03-20 21:40:00|243.71|242.38|244.02|242.69|244.2|242.87|243.51|242.18|314
1742507100000|2025-03-20 21:45:00|244.01|242.68|243.99|242.66|244.18|242.85|243.72|242.39|338
1742507400000|2025-03-20 21:50:00|243.98|242.65|244.26|242.93|244.38|243.05|243.93|242.6|251
1742507700000|2025-03-20 21:55:00|244.27|242.94|244.47|243.14|244.58|243.25|244.2|242.87|244
1742508000000|2025-03-20 22:00:00|244.44|243.11|244.37|243.04|244.92|243.59|243.94|242.61|465
1742508300000|2025-03-20 22:05:00|244.34|243.01|243.74|242.41|244.42|243.09|243.64|242.31|322
1742508600000|2025-03-20 22:10:00|243.68|242.35|243.95|242.62|244.14|242.81|243.67|242.34|369
1742508900000|2025-03-20 22:15:00|243.93|242.6|243.31|241.98|244.32|242.99|243.31|241.98|440
1742509200000|2025-03-20 22:20:00|243.37|242.04|242.99|241.66|243.48|242.15|242.87|241.54|431
1742509500000|2025-03-20 22:25:00|242.97|241.64|242.77|241.44|243.27|241.94|242.49|241.16|391
1742509800000|2025-03-20 22:30:00|242.78|241.45|242.86|241.53|243.17|241.84|242.58|241.25|387
1742510100000|2025-03-20 22:35:00|242.87|241.54|243.39|242.06|243.48|242.15|242.81|241.48|351
1742510400000|2025-03-20 22:40:00|243.38|242.05|243.47|242.14|243.55|242.22|243.11|241.78|381
1742510700000|2025-03-20 22:45:00|243.46|242.13|243.46|242.13|243.6|242.27|243.28|241.95|383
1742511000000|2025-03-20 22:50:00|243.51|242.18|243.14|241.81|243.55|242.22|243.04|241.71|448
1742511300000|2025-03-20 22:55:00|243.09|241.76|242.95|241.62|243.19|241.86|242.47|241.14|392
1742511600000|2025-03-20 23:00:00|242.99|241.66|242.2|240.87|243.03|241.7|242.09|240.76|374
1742511900000|2025-03-20 23:05:00|242.21|240.88|242.57|241.24|242.8|241.47|242.07|240.74|501
1742512200000|2025-03-20 23:10:00|242.67|241.34|242.34|241.01|243.01|241.68|242.24|240.91|376
1742512500000|2025-03-20 23:15:00|242.33|241|242.31|240.98|242.37|241.04|241.93|240.6|522
1742512800000|2025-03-20 23:20:00|242.27|240.94|242.67|241.34|242.68|241.35|242.16|240.83|399
1742513100000|2025-03-20 23:25:00|242.72|241.39|243.14|241.81|243.22|241.89|242.52|241.19|236
1742513400000|2025-03-20 23:30:00|243.12|241.79|243.39|242.06|243.52|242.19|242.93|241.6|499
1742513700000|2025-03-20 23:35:00|243.33|242|243.6|242.27|243.84|242.51|243.33|242|437
1742514000000|2025-03-20 23:40:00|243.58|242.25|243.8|242.47|243.96|242.63|243.55|242.22|320
1742514300000|2025-03-20 23:45:00|243.83|242.5|244.14|242.81|244.19|242.86|243.57|242.24|267
1742514600000|2025-03-20 23:50:00|244.16|242.83|244.28|242.95|244.39|243.06|244.07|242.74|193
1742514900000|2025-03-20 23:55:00|244.19|242.86|244.3|242.97|244.43|243.1|244.03|242.7|221
1742515200000|2025-03-21 00:00:00|244.26|242.93|244.53|243.2|244.53|243.2|243.59|242.26|307
1742515500000|2025-03-21 00:05:00|244.36|243.03|244.73|243.4|244.91|243.58|244.36|243.03|425
1742515800000|2025-03-21 00:10:00|244.72|243.39|244.85|243.52|245.12|243.79|244.65|243.32|232
1742516100000|2025-03-21 00:15:00|244.83|243.5|244.53|243.2|244.87|243.54|244.18|242.85|327
1742516400000|2025-03-21 00:20:00|244.49|243.16|243.5|242.17|244.49|243.16|243.49|242.16|354
1742516700000|2025-03-21 00:25:00|243.54|242.21|243.17|241.84|243.58|242.25|243.12|241.79|376
1742517000000|2025-03-21 00:30:00|243.09|241.76|243.27|241.94|243.34|242.01|242.81|241.48|419
1742517300000|2025-03-21 00:35:00|243.26|241.93|243.46|242.13|243.82|242.49|243.02|241.69|249
1742517600000|2025-03-21 00:40:00|243.51|242.18|243.18|241.85|243.61|242.28|243.08|241.75|230
1742517900000|2025-03-21 00:45:00|243.17|241.84|243.77|242.44|243.94|242.61|243.1|241.77|257
1742518200000|2025-03-21 00:50:00|243.78|242.45|244.58|243.25|244.58|243.25|243.74|242.41|186
1742518500000|2025-03-21 00:55:00|244.57|243.24|244.54|243.21|244.59|243.26|244.28|242.95|226
1742518800000|2025-03-21 01:00:00|244.46|243.13|244.48|243.15|244.61|243.28|244.17|242.84|384
1742519100000|2025-03-21 01:05:00|244.49|243.16|245.07|243.74|245.27|243.94|244.35|243.02|221
1742519400000|2025-03-21 01:10:00|245.2|243.87|245.47|244.14|245.63|244.3|244.93|243.6|386
1742519700000|2025-03-21 01:15:00|245.41|244.08|245.04|243.71|245.62|244.29|244.88|243.55|388
1742520000000|2025-03-21 01:20:00|245.1|243.77|245.15|243.82|245.48|244.15|244.73|243.4|418
1742520300000|2025-03-21 01:25:00|245.1|243.77|244.94|243.61|245.28|243.95|244.83|243.5|264
1742520600000|2025-03-21 01:30:00|244.88|243.55|245.37|244.04|245.37|244.04|244.74|243.41|310
1742520900000|2025-03-21 01:35:00|245.39|244.06|245.54|244.21|245.98|244.65|245.15|243.82|370
1742521200000|2025-03-21 01:40:00|245.5|244.17|245.51|244.18|245.62|244.29|245.25|243.92|353
1742521500000|2025-03-21 01:45:00|245.5|244.17|246.33|245|246.49|245.16|245.43|244.1|394
1742521800000|2025-03-21 01:50:00|246.26|244.93|246.86|245.53|247.08|245.75|246.17|244.84|401
1742522100000|2025-03-21 01:55:00|246.85|245.52|246.82|245.49|247.09|245.76|246.38|245.05|359
1742522400000|2025-03-21 02:00:00|246.83|245.5|246.57|245.24|247.08|245.75|246.51|245.18|415
1742522700000|2025-03-21 02:05:00|246.55|245.22|246.86|245.53|247.32|245.99|246.16|244.83|404
1742523000000|2025-03-21 02:10:00|246.8|245.47|244.94|243.61|246.86|245.53|244.47|243.14|707
1742523300000|2025-03-21 02:15:00|244.9|243.57|244.57|243.24|245.09|243.76|244.04|242.71|548
1742523600000|2025-03-21 02:20:00|244.52|243.19|244.19|242.86|244.73|243.4|243.97|242.64|492
1742523900000|2025-03-21 02:25:00|244.13|242.8|244.45|243.12|244.66|243.33|244.05|242.72|379
1742524200000|2025-03-21 02:30:00|244.43|243.1|244.48|243.15|244.73|243.4|244.36|243.03|290
1742524500000|2025-03-21 02:35:00|244.47|243.14|244.8|243.47|245.09|243.76|244.41|243.08|320
1742524800000|2025-03-21 02:40:00|244.76|243.43|243.85|242.52|244.79|243.46|243.82|242.49|270
1742525100000|2025-03-21 02:45:00|243.8|242.47|244.28|242.95|244.37|243.04|243.57|242.24|461
1742525400000|2025-03-21 02:50:00|244.29|242.96|243.88|242.55|244.46|243.13|243.85|242.52|375
1742525700000|2025-03-21 02:55:00|243.91|242.58|244.01|242.68|244.06|242.73|243.65|242.32|236
1742526000000|2025-03-21 03:00:00|244|242.67|243.48|242.15|244.16|242.83|243.39|242.06|440
1742526300000|2025-03-21 03:05:00|243.47|242.14|242.81|241.48|243.47|242.14|242.72|241.39|321
1742526600000|2025-03-21 03:10:00|242.76|241.43|242.55|241.22|242.77|241.44|242.16|240.83|394
1742526900000|2025-03-21 03:15:00|242.52|241.19|242.61|241.28|242.84|241.51|241.98|240.65|434
1742527200000|2025-03-21 03:20:00|242.6|241.27|243.1|241.77|243.25|241.92|242.29|240.96|339
1742527500000|2025-03-21 03:25:00|243.08|241.75|243.27|241.94|243.3|241.97|242.86|241.53|250
1742527800000|2025-03-21 03:30:00|243.22|241.89|242.8|241.47|243.5|242.17|242.69|241.36|355
1742528100000|2025-03-21 03:35:00|242.75|241.42|242.49|241.16|242.8|241.47|242.39|241.06|364
1742528400000|2025-03-21 03:40:00|242.46|241.13|242.82|241.49|242.97|241.64|242.46|241.13|260
1742528700000|2025-03-21 03:45:00|242.85|241.52|243.52|242.19|243.7|242.37|242.76|241.43|268
1742529000000|2025-03-21 03:50:00|243.55|242.22|242.99|241.66|243.55|242.22|242.79|241.46|466
1742529300000|2025-03-21 03:55:00|242.96|241.63|243.05|241.72|243.58|242.25|242.96|241.63|284
1742529600000|2025-03-21 04:00:00|243.03|241.7|243.75|242.42|243.75|242.42|242.9|241.57|340
1742529900000|2025-03-21 04:05:00|243.8|242.47|243.9|242.57|244.01|242.68|243.73|242.4|275
1742530200000|2025-03-21 04:10:00|243.92|242.59|243.76|242.43|244.1|242.77|243.74|242.41|291
1742530500000|2025-03-21 04:15:00|243.77|242.44|243.34|242.01|243.77|242.44|243.07|241.74|292
1742530800000|2025-03-21 04:20:00|243.32|241.99|243.81|242.48|244.03|242.7|243.32|241.99|399
1742531100000|2025-03-21 04:25:00|243.8|242.47|243.92|242.59|244.16|242.83|243.67|242.34|375
1742531400000|2025-03-21 04:30:00|243.79|242.46|244.01|242.68|244.14|242.81|243.7|242.37|344
1742531700000|2025-03-21 04:35:00|244.03|242.7|243.84|242.51|244.18|242.85|243.77|242.44|411
1742532000000|2025-03-21 04:40:00|243.85|242.52|243.42|242.09|243.85|242.52|243.42|242.09|261
1742532300000|2025-03-21 04:45:00|243.44|242.11|243.57|242.24|243.77|242.44|243.38|242.05|263
1742532600000|2025-03-21 04:50:00|243.6|242.27|243.67|242.34|243.85|242.52|243.45|242.12|234
1742532900000|2025-03-21 04:55:00|243.68|242.35|243.32|241.99|243.68|242.35|243.22|241.89|366
1742533200000|2025-03-21 05:00:00|243.31|241.98|242.69|241.36|243.32|241.99|242.69|241.36|288
1742533500000|2025-03-21 05:05:00|242.79|241.46|242.25|240.92|242.79|241.46|242.17|240.84|370
1742533800000|2025-03-21 05:10:00|242.24|240.91|242.61|241.28|242.77|241.44|242.21|240.88|245
1742534100000|2025-03-21 05:15:00|242.6|241.27|242.61|241.28|242.95|241.62|242.41|241.08|322
1742534400000|2025-03-21 05:20:00|242.59|241.26|242.98|241.65|243.05|241.72|242.52|241.19|182
1742534700000|2025-03-21 05:25:00|243|241.67|242.2|240.87|243|241.67|242.18|240.85|299
1742535000000|2025-03-21 05:30:00|242.17|240.84|242.16|240.83|242.36|241.03|241.86|240.53|333
1742535300000|2025-03-21 05:35:00|242.12|240.79|241.8|240.47|242.4|241.07|241.63|240.3|329
1742535600000|2025-03-21 05:40:00|241.76|240.43|241.78|240.45|242.06|240.73|241.68|240.35|208
1742535900000|2025-03-21 05:45:00|241.74|240.41|241.69|240.36|242.03|240.7|241.48|240.15|287
1742536200000|2025-03-21 05:50:00|241.67|240.34|242.45|241.12|242.51|241.18|241.6|240.27|400
1742536500000|2025-03-21 05:55:00|242.44|241.11|242.65|241.32|242.76|241.43|242.21|240.88|273
1742536800000|2025-03-21 06:00:00|242.62|241.29|242.43|241.1|242.66|241.33|242.29|240.96|310
1742537100000|2025-03-21 06:05:00|242.45|241.12|241.23|239.9|242.59|241.26|241.12|239.79|338
1742537400000|2025-03-21 06:10:00|241.19|239.86|241.25|239.92|241.47|240.14|241.15|239.82|359
1742537700000|2025-03-21 06:15:00|241.23|239.9|241.07|239.74|241.36|240.03|240.65|239.32|446
1742538000000|2025-03-21 06:20:00|241.05|239.72|241.65|240.32|241.65|240.32|241.05|239.72|241
1742538300000|2025-03-21 06:25:00|241.66|240.33|241.62|240.29|241.68|240.35|241.37|240.04|179
1742538600000|2025-03-21 06:30:00|241.59|240.26|241.21|239.88|241.64|240.31|240.81|239.48|475
1742538900000|2025-03-21 06:35:00|241.2|239.87|241.95|240.62|241.97|240.64|241.08|239.75|314
1742539200000|2025-03-21 06:40:00|241.97|240.64|241.37|240.04|242.08|240.75|241.32|239.99|395
1742539500000|2025-03-21 06:45:00|241.33|240|241.03|239.7|241.57|240.24|240.83|239.5|497
1742539800000|2025-03-21 06:50:00|240.95|239.62|241.29|239.96|241.38|240.05|240.9|239.57|459
1742540100000|2025-03-21 06:55:00|241.23|239.9|241.33|240|241.33|240|240.93|239.6|293
1742540400000|2025-03-21 07:00:00|241.32|239.99|240.63|239.3|241.42|240.09|240.63|239.3|427
1742540700000|2025-03-21 07:05:00|240.62|239.29|240.44|239.11|240.8|239.47|240.16|238.83|369
1742541000000|2025-03-21 07:10:00|240.45|239.12|240.41|239.08|240.79|239.46|240.24|238.91|324
1742541300000|2025-03-21 07:15:00|240.38|239.05|239.59|238.26|240.46|239.13|239.14|237.81|463
1742541600000|2025-03-21 07:20:00|239.58|238.25|239.68|238.35|239.84|238.51|239.07|237.74|369
1742541900000|2025-03-21 07:25:00|239.67|238.34|239.6|238.27|239.74|238.41|239.32|237.99|426
1742542200000|2025-03-21 07:30:00|239.58|238.25|239.27|237.94|239.63|238.3|239.11|237.78|267
1742542500000|2025-03-21 07:35:00|239.22|237.89|239.16|237.83|239.6|238.27|239.1|237.77|280
1742542800000|2025-03-21 07:40:00|239.17|237.84|239.75|238.42|239.75|238.42|239|237.67|307
1742543100000|2025-03-21 07:45:00|239.8|238.47|240.16|238.83|240.25|238.92|239.73|238.4|329
1742543400000|2025-03-21 07:50:00|240.11|238.78|241.56|240.23|242|240.67|240.07|238.74|481
1742543700000|2025-03-21 07:55:00|241.52|240.19|241.44|240.11|241.83|240.5|241.09|239.76|503
1742544000000|2025-03-21 08:00:00|241.5|240.17|241.94|240.61|242.12|240.79|241.32|239.99|557
1742544300000|2025-03-21 08:05:00|241.98|240.65|242.31|240.98|242.42|241.09|241.72|240.39|518
1742544600000|2025-03-21 08:10:00|242.32|240.99|242.02|240.69|242.38|241.05|241.71|240.38|518
1742544900000|2025-03-21 08:15:00|242.08|240.75|241.07|239.74|242.08|240.75|240.93|239.6|540
1742545200000|2025-03-21 08:20:00|241.01|239.68|240.64|239.31|241.05|239.72|240.48|239.15|419
1742545500000|2025-03-21 08:25:00|240.61|239.28|240.7|239.37|240.91|239.58|240.25|238.92|527
1742545800000|2025-03-21 08:30:00|240.74|239.41|239.72|238.39|241|239.67|239.61|238.28|597
1742546100000|2025-03-21 08:35:00|239.68|238.35|240.81|239.48|240.92|239.59|239.68|238.35|555
1742546400000|2025-03-21 08:40:00|240.8|239.47|240.84|239.51|241.28|239.95|240.74|239.41|398
1742546700000|2025-03-21 08:45:00|240.81|239.48|240.85|239.52|241.37|240.04|240.79|239.46|477
1742547000000|2025-03-21 08:50:00|240.83|239.5|241.33|240|241.53|240.2|240.71|239.38|572
1742547300000|2025-03-21 08:55:00|241.37|240.04|241.34|240.01|241.53|240.2|241.1|239.77|452
1742547600000|2025-03-21 09:00:00|241.38|240.05|240.77|239.44|241.42|240.09|240.75|239.42|517
1742547900000|2025-03-21 09:05:00|240.78|239.45|240.9|239.57|240.9|239.57|240.21|238.88|586
1742548200000|2025-03-21 09:10:00|240.83|239.5|241.52|240.19|241.59|240.26|240.53|239.2|518
1742548500000|2025-03-21 09:15:00|241.64|240.31|241.98|240.65|242.08|240.75|241.46|240.13|383
1742548800000|2025-03-21 09:20:00|242.16|240.83|242.4|241.07|242.52|241.19|241.91|240.58|471
1742549100000|2025-03-21 09:25:00|242.39|241.06|242.06|240.73|242.41|241.08|241.89|240.56|545
1742549400000|2025-03-21 09:30:00|242.13|240.8|242.23|240.9|242.31|240.98|241.85|240.52|486
1742549700000|2025-03-21 09:35:00|242.18|240.85|242.28|240.95|242.71|241.38|242.11|240.78|534
1742550000000|2025-03-21 09:40:00|242.32|240.99|242.04|240.71|242.56|241.23|241.94|240.61|561
1742550300000|2025-03-21 09:45:00|241.99|240.66|241.75|240.42|242.1|240.77|241.64|240.31|467
1742550600000|2025-03-21 09:50:00|241.71|240.38|240.93|239.6|241.96|240.63|240.85|239.52|505
1742550900000|2025-03-21 09:55:00|240.92|239.59|241.11|239.78|241.2|239.87|240.8|239.47|577
1742551200000|2025-03-21 10:00:00|241.16|239.83|240.98|239.65|241.21|239.88|240.67|239.34|553
1742551500000|2025-03-21 10:05:00|240.97|239.64|240.6|239.27|241.07|239.74|240.58|239.25|509
1742551800000|2025-03-21 10:10:00|240.61|239.28|240.7|239.37|240.8|239.47|240.26|238.93|436
1742552100000|2025-03-21 10:15:00|240.65|239.32|239.86|238.53|240.88|239.55|239.67|238.34|482
1742552400000|2025-03-21 10:20:00|239.88|238.55|238.63|237.3|240|238.67|238.17|236.84|660
1742552700000|2025-03-21 10:25:00|238.68|237.35|238.59|237.26|238.87|237.54|237.95|236.62|589
1742553000000|2025-03-21 10:30:00|238.65|237.32|238.5|237.17|238.83|237.5|238.15|236.82|684
1742553300000|2025-03-21 10:35:00|238.54|237.21|238.71|237.38|238.76|237.43|237.9|236.57|647
1742553600000|2025-03-21 10:40:00|238.79|237.46|239.2|237.87|239.39|238.06|238.71|237.38|594
1742553900000|2025-03-21 10:45:00|239.21|237.88|239.39|238.06|239.59|238.26|239.1|237.77|576
1742554200000|2025-03-21 10:50:00|239.4|238.07|239.7|238.37|239.78|238.45|239.06|237.73|694
1742554500000|2025-03-21 10:55:00|239.63|238.3|239.38|238.05|239.76|238.43|239.38|238.05|621
1742554800000|2025-03-21 11:00:00|239.46|238.13|239.05|237.72|239.53|238.2|238.49|237.16|487
1742555100000|2025-03-21 11:05:00|239.06|237.73|239.12|237.79|239.24|237.91|238.46|237.13|564
1742555400000|2025-03-21 11:10:00|239.11|237.78|238.92|237.59|239.42|238.09|238.56|237.23|606
1742555700000|2025-03-21 11:15:00|238.93|237.6|238.71|237.38|239.47|238.14|238.63|237.3|546
1742556000000|2025-03-21 11:20:00|238.72|237.39|238.58|237.25|238.72|237.39|238.02|236.69|534
1742556300000|2025-03-21 11:25:00|238.54|237.21|238.09|236.76|238.86|237.53|237.96|236.63|626
1742556600000|2025-03-21 11:30:00|238.14|236.81|238.61|237.28|238.63|237.3|238.08|236.75|730
1742556900000|2025-03-21 11:35:00|238.58|237.25|238.39|237.06|239.01|237.68|238.3|236.97|641
1742557200000|2025-03-21 11:40:00|238.37|237.04|238.74|237.41|238.89|237.56|238.22|236.89|492
1742557500000|2025-03-21 11:45:00|238.8|237.47|239.3|237.97|239.58|238.25|238.7|237.37|557
1742557800000|2025-03-21 11:50:00|239.29|237.96|239.43|238.1|239.68|238.35|239.21|237.88|517
1742558100000|2025-03-21 11:55:00|239.44|238.11|239.44|238.11|239.81|238.48|239.27|237.94|430
1742558400000|2025-03-21 12:00:00|239.49|238.16|239.8|238.47|239.86|238.53|239.16|237.83|510
1742558700000|2025-03-21 12:05:00|239.79|238.46|240.19|238.86|240.29|238.96|239.49|238.16|432
1742559000000|2025-03-21 12:10:00|240.18|238.85|240.15|238.82|240.56|239.23|240.06|238.73|388
1742559300000|2025-03-21 12:15:00|240.11|238.78|239.91|238.58|240.3|238.97|239.72|238.39|335
1742559600000|2025-03-21 12:20:00|239.87|238.54|240.05|238.72|240.06|238.73|239.68|238.35|488
1742559900000|2025-03-21 12:25:00|240.04|238.71|239.85|238.52|240.14|238.81|239.66|238.33|416
1742560200000|2025-03-21 12:30:00|239.89|238.56|239.38|238.05|240.02|238.69|239.25|237.92|436
1742560500000|2025-03-21 12:35:00|239.36|238.03|238.64|237.31|239.67|238.34|238.59|237.26|448
1742560800000|2025-03-21 12:40:00|238.67|237.34|238.5|237.17|238.67|237.34|237.78|236.45|544
1742561100000|2025-03-21 12:45:00|238.43|237.1|238.78|237.45|239.03|237.7|238.34|237.01|523
1742561400000|2025-03-21 12:50:00|238.76|237.43|237.83|236.5|238.92|237.59|237.8|236.47|363
1742561700000|2025-03-21 12:55:00|237.84|236.51|237.54|236.21|238.12|236.79|237.11|235.78|571
1742562000000|2025-03-21 13:00:00|237.5|236.17|237.99|236.66|238.04|236.71|237.25|235.92|579
1742562300000|2025-03-21 13:05:00|237.96|236.63|238.18|236.85|238.28|236.95|237.9|236.57|506
1742562600000|2025-03-21 13:10:00|238.21|236.88|238.48|237.15|238.66|237.33|238.17|236.84|538
1742562900000|2025-03-21 13:15:00|238.52|237.19|238.7|237.37|239|237.67|238.28|236.95|557
1742563200000|2025-03-21 13:20:00|238.75|237.42|237.55|236.22|238.76|237.43|237.37|236.04|444
1742563500000|2025-03-21 13:25:00|237.56|236.23|237.71|236.38|237.89|236.56|237.36|236.03|576
1742563800000|2025-03-21 13:30:00|237.73|236.4|237.07|235.74|238.49|237.16|236.55|235.22|693
1742564100000|2025-03-21 13:35:00|237.03|235.7|236.98|235.65|237.12|235.79|236.29|234.96|721
1742564400000|2025-03-21 13:40:00|236.93|235.6|238.08|236.75|238.2|236.87|236.81|235.48|558
1742564700000|2025-03-21 13:45:00|238.09|236.76|238.32|236.99|238.96|237.63|237.82|236.49|687
1742565000000|2025-03-21 13:50:00|238.29|236.96|238.95|237.62|238.98|237.65|238.05|236.72|692
1742565300000|2025-03-21 13:55:00|238.84|237.51|238.81|237.48|239.29|237.96|238.7|237.37|643
1742565600000|2025-03-21 14:00:00|238.9|237.57|238.28|236.95|239.13|237.8|237.95|236.62|626
1742565900000|2025-03-21 14:05:00|238.31|236.98|237.07|235.74|238.46|237.13|236.97|235.64|567
1742566200000|2025-03-21 14:10:00|237.09|235.76|237.45|236.12|237.78|236.45|236.73|235.4|605
1742566500000|2025-03-21 14:15:00|237.48|236.15|237.87|236.54|238.21|236.88|237.08|235.75|630
1742566800000|2025-03-21 14:20:00|237.9|236.57|239.2|237.87|239.49|238.16|237.72|236.39|648
1742567100000|2025-03-21 14:25:00|239.19|237.86|238.61|237.28|239.51|238.18|238.51|237.18|471
1742567400000|2025-03-21 14:30:00|238.56|237.23|238.87|237.54|239.09|237.76|238.29|236.96|450
1742567700000|2025-03-21 14:35:00|238.8|237.47|237.99|236.66|238.91|237.58|237.95|236.62|410
1742568000000|2025-03-21 14:40:00|237.94|236.61|238.28|236.95|238.42|237.09|237.94|236.61|421
1742568300000|2025-03-21 14:45:00|238.27|236.94|238.66|237.33|239.01|237.68|238.19|236.86|415
1742568600000|2025-03-21 14:50:00|238.65|237.32|238.63|237.3|238.86|237.53|238.1|236.77|384
1742568900000|2025-03-21 14:55:00|238.6|237.27|239.32|237.99|239.51|238.18|238.4|237.07|447
1742569200000|2025-03-21 15:00:00|239.33|238|239.27|237.94|239.64|238.31|239.21|237.88|544
1742569500000|2025-03-21 15:05:00|239.29|237.96|239.11|237.78|239.33|238|238.68|237.35|417
1742569800000|2025-03-21 15:10:00|239.15|237.82|238.3|236.97|239.39|238.06|238.27|236.94|420
1742570100000|2025-03-21 15:15:00|238.27|236.94|238.4|237.07|239.05|237.72|238.07|236.74|464
1742570400000|2025-03-21 15:20:00|238.38|237.05|239|237.67|239.17|237.84|238.27|236.94|493
1742570700000|2025-03-21 15:25:00|238.96|237.63|238.88|237.55|239.16|237.83|238.66|237.33|547
1742571000000|2025-03-21 15:30:00|238.85|237.52|238.87|237.54|239.59|238.26|238.75|237.42|521
1742571300000|2025-03-21 15:35:00|238.8|237.47|238.74|237.41|238.93|237.6|238.54|237.21|388
1742571600000|2025-03-21 15:40:00|238.69|237.36|237.74|236.41|238.71|237.38|237.58|236.25|476
1742571900000|2025-03-21 15:45:00|237.71|236.38|238.09|236.76|238.24|236.91|237.47|236.14|634
1742572200000|2025-03-21 15:50:00|238.1|236.77|237.87|236.54|238.36|237.03|237.47|236.14|557
1742572500000|2025-03-21 15:55:00|237.86|236.53|237.9|236.57|238.22|236.89|237.76|236.43|534
1742572800000|2025-03-21 16:00:00|237.92|236.59|237.35|236.02|237.93|236.6|236.99|235.66|511
1742573100000|2025-03-21 16:05:00|237.34|236.01|237.33|236|237.66|236.33|236.85|235.52|568
1742573400000|2025-03-21 16:10:00|237.29|235.96|238.37|237.04|238.48|237.15|237.29|235.96|516
1742573700000|2025-03-21 16:15:00|238.41|237.08|237.76|236.43|238.41|237.08|237.45|236.12|587
1742574000000|2025-03-21 16:20:00|237.77|236.44|239.18|237.85|239.22|237.89|237.74|236.41|413
1742574300000|2025-03-21 16:25:00|239.26|237.93|238.91|237.58|239.34|238.01|238.75|237.42|524
1742574600000|2025-03-21 16:30:00|238.89|237.56|239.37|238.04|239.56|238.23|238.73|237.4|528
1742574900000|2025-03-21 16:35:00|239.36|238.03|239.12|237.79|239.53|238.2|238.83|237.5|531
1742575200000|2025-03-21 16:40:00|239.11|237.78|238.62|237.29|239.23|237.9|238.47|237.14|446
1742575500000|2025-03-21 16:45:00|238.58|237.25|239.48|238.15|239.65|238.32|238.56|237.23|313
1742575800000|2025-03-21 16:50:00|239.49|238.16|240.15|238.82|240.26|238.93|239.32|237.99|445
1742576100000|2025-03-21 16:55:00|240.16|238.83|240.36|239.03|240.47|239.14|239.88|238.55|428
1742576400000|2025-03-21 17:00:00|240.3|238.97|239.66|238.33|240.36|239.03|239.41|238.08|372
1742576700000|2025-03-21 17:05:00|239.62|238.29|240.01|238.68|240.06|238.73|239.44|238.11|269
1742577000000|2025-03-21 17:10:00|240.02|238.69|239.89|238.56|240.25|238.92|239.71|238.38|348
1742577300000|2025-03-21 17:15:00|239.83|238.5|239.6|238.27|240.03|238.7|239.55|238.22|443
1742577600000|2025-03-21 17:20:00|239.55|238.22|239.83|238.5|240.1|238.77|239.5|238.17|450
1742577900000|2025-03-21 17:25:00|239.79|238.46|239.89|238.56|239.91|238.58|239.37|238.04|353
1742578200000|2025-03-21 17:30:00|239.88|238.55|239.84|238.51|240.13|238.8|239.69|238.36|427
1742578500000|2025-03-21 17:35:00|239.82|238.49|240.4|239.07|240.46|239.13|239.82|238.49|333
1742578800000|2025-03-21 17:40:00|240.39|239.06|241.09|239.76|241.35|240.02|240.35|239.02|368
1742579100000|2025-03-21 17:45:00|241.06|239.73|241.23|239.9|241.51|240.18|241.01|239.68|431
1742579400000|2025-03-21 17:50:00|241.19|239.86|240.91|239.58|241.43|240.1|240.74|239.41|425
1742579700000|2025-03-21 17:55:00|240.89|239.56|240.92|239.59|241|239.67|240.67|239.34|435
1742580000000|2025-03-21 18:00:00|240.88|239.55|241.13|239.8|241.21|239.88|240.8|239.47|550
1742580300000|2025-03-21 18:05:00|241.08|239.75|241.29|239.96|241.29|239.96|240.72|239.39|345
1742580600000|2025-03-21 18:10:00|241.39|240.06|241.44|240.11|241.56|240.23|241.03|239.7|410
1742580900000|2025-03-21 18:15:00|241.4|240.07|241.54|240.21|241.93|240.6|241.15|239.82|445
1742581200000|2025-03-21 18:20:00|241.57|240.24|241.72|240.39|241.88|240.55|241.39|240.06|372
1742581500000|2025-03-21 18:25:00|241.67|240.34|241.51|240.18|241.75|240.42|241.34|240.01|447
1742581800000|2025-03-21 18:30:00|241.49|240.16|242.17|240.84|243.04|241.71|241.41|240.08|480
1742582100000|2025-03-21 18:35:00|242.13|240.8|242.13|240.8|242.41|241.08|242|240.67|578
1742582400000|2025-03-21 18:40:00|242.12|240.79|242.06|240.73|242.22|240.89|241.74|240.41|507
1742582700000|2025-03-21 18:45:00|242.07|240.74|241.81|240.48|242.19|240.86|241.71|240.38|288
1742583000000|2025-03-21 18:50:00|241.77|240.44|241.28|239.95|241.87|240.54|241.07|239.74|355
1742583300000|2025-03-21 18:55:00|241.32|239.99|240.79|239.46|241.32|239.99|240.68|239.35|369
1742583600000|2025-03-21 19:00:00|240.74|239.41|240.64|239.31|240.88|239.55|240.38|239.05|445
1742583900000|2025-03-21 19:05:00|240.59|239.26|240.56|239.23|240.96|239.63|240.5|239.17|538
1742584200000|2025-03-21 19:10:00|240.64|239.31|240.97|239.64|241.16|239.83|240.52|239.19|450
1742584500000|2025-03-21 19:15:00|240.96|239.63|241.3|239.97|241.52|240.19|240.94|239.61|437
1742584800000|2025-03-21 19:20:00|241.29|239.96|241.79|240.46|241.84|240.51|241.09|239.76|496
1742585100000|2025-03-21 19:25:00|241.73|240.4|241.34|240.01|241.79|240.46|241.29|239.96|384
1742585400000|2025-03-21 19:30:00|241.29|239.96|240.78|239.45|241.56|240.23|240.69|239.36|318
1742585700000|2025-03-21 19:35:00|240.8|239.47|240.42|239.09|240.9|239.57|240.39|239.06|424
1742586000000|2025-03-21 19:40:00|240.36|239.03|240.52|239.19|240.56|239.23|240.15|238.82|512
1742586300000|2025-03-21 19:45:00|240.47|239.14|240.47|239.14|240.81|239.48|240.41|239.08|387
1742586600000|2025-03-21 19:50:00|240.5|239.17|240.61|239.28|240.76|239.43|240.44|239.11|481
1742586900000|2025-03-21 19:55:00|240.64|239.31|240.84|239.51|240.93|239.6|240.51|239.18|396
1742587200000|2025-03-21 20:00:00|240.82|239.49|240.35|239.02|240.85|239.52|240.23|238.9|284
1742587500000|2025-03-21 20:05:00|240.34|239.01|240.23|238.9|240.6|239.27|240.18|238.85|243
1742587800000|2025-03-21 20:10:00|240.22|238.89|240.21|238.88|240.34|239.01|240.07|238.74|249
1742588100000|2025-03-21 20:15:00|240.22|238.89|240.4|239.07|240.44|239.11|239.99|238.66|207
1742588400000|2025-03-21 20:20:00|240.38|239.05|239.93|238.6|240.44|239.11|239.89|238.56|114
1742588700000|2025-03-21 20:25:00|239.94|238.61|240.42|239.09|240.43|239.1|239.92|238.59|184
1742589000000|2025-03-21 20:30:00|240.38|239.05|240.51|239.18|240.7|239.37|240.37|239.04|149
1742589300000|2025-03-21 20:35:00|240.52|239.19|240.78|239.45|240.86|239.53|240.46|239.13|184
1742589600000|2025-03-21 20:40:00|240.75|239.42|240.82|239.49|240.83|239.5|240.46|239.13|124
1742589900000|2025-03-21 20:45:00|240.81|239.48|240.66|239.33|240.82|239.49|240.45|239.12|284
1742590200000|2025-03-21 20:50:00|240.67|239.34|241|239.67|241.05|239.72|240.66|239.33|150
1742590500000|2025-03-21 20:55:00|240.98|239.65|241.02|239.69|241.11|239.78|240.84|239.51|135
1742630400000|2025-03-22 08:00:00|240.84|239.51|240.74|239.41|240.92|239.59|240.53|239.2|206
1742630700000|2025-03-22 08:05:00|240.75|239.42|240.8|239.47|240.8|239.47|240.65|239.32|141
1742631000000|2025-03-22 08:10:00|240.79|239.46|240.85|239.52|240.91|239.58|240.76|239.43|121
1742631300000|2025-03-22 08:15:00|240.87|239.54|240.79|239.46|241.02|239.69|240.78|239.45|152
1742631600000|2025-03-22 08:20:00|240.78|239.45|240.63|239.3|240.79|239.46|240.6|239.27|141
1742631900000|2025-03-22 08:25:00|240.62|239.29|240.67|239.34|240.78|239.45|240.61|239.28|143
1742632200000|2025-03-22 08:30:00|240.66|239.33|240.27|238.94|240.75|239.42|240.2|238.87|212
1742632500000|2025-03-22 08:35:00|240.28|238.95|240.64|239.31|240.64|239.31|240.27|238.94|163
1742632800000|2025-03-22 08:40:00|240.63|239.3|240.75|239.42|240.85|239.52|240.59|239.26|121
1742633100000|2025-03-22 08:45:00|240.74|239.41|240.73|239.4|240.81|239.48|240.65|239.32|134
1742633400000|2025-03-22 08:50:00|240.74|239.41|240.97|239.64|240.98|239.65|240.63|239.3|134
1742633700000|2025-03-22 08:55:00|240.98|239.65|241.1|239.77|241.22|239.89|240.94|239.61|160
1742634000000|2025-03-22 09:00:00|241.14|239.81|241.25|239.92|241.35|240.02|241.1|239.77|116
1742634300000|2025-03-22 09:05:00|241.26|239.93|241.26|239.93|241.36|240.03|241.15|239.82|161
1742634600000|2025-03-22 09:10:00|241.27|239.94|240.99|239.66|241.41|240.08|240.97|239.64|164
1742634900000|2025-03-22 09:15:00|241|239.67|241.24|239.91|241.25|239.92|240.83|239.5|258
1742635200000|2025-03-22 09:20:00|241.25|239.92|241.56|240.23|241.74|240.41|241.22|239.89|303
1742635500000|2025-03-22 09:25:00|241.55|240.22|241.48|240.15|241.67|240.34|241.3|239.97|188
1742635800000|2025-03-22 09:30:00|241.49|240.16|241.58|240.25|241.82|240.49|241.46|240.13|198
1742636100000|2025-03-22 09:35:00|241.57|240.24|241.83|240.5|241.93|240.6|241.5|240.17|171
1742636400000|2025-03-22 09:40:00|241.84|240.51|241.96|240.63|242.11|240.78|241.83|240.5|202
1742636700000|2025-03-22 09:45:00|241.95|240.62|241.75|240.42|242.28|240.95|241.69|240.36|255
1742637000000|2025-03-22 09:50:00|241.74|240.41|241.55|240.22|241.77|240.44|241.41|240.08|202
1742637300000|2025-03-22 09:55:00|241.54|240.21|241.27|239.94|241.54|240.21|241.26|239.93|163
1742637600000|2025-03-22 10:00:00|241.28|239.95|241.38|240.05|241.39|240.06|241.11|239.78|150
1742637900000|2025-03-22 10:05:00|241.4|240.07|241.2|239.87|241.46|240.13|241.05|239.72|158
1742638200000|2025-03-22 10:10:00|241.19|239.86|240.92|239.59|241.21|239.88|240.91|239.58|131
1742638500000|2025-03-22 10:15:00|240.93|239.6|241.43|240.1|241.53|240.2|240.93|239.6|211
1742638800000|2025-03-22 10:20:00|241.44|240.11|241.03|239.7|241.47|240.14|241.02|239.69|121
1742639100000|2025-03-22 10:25:00|241.02|239.69|240.88|239.55|241.18|239.85|240.88|239.55|141
1742639400000|2025-03-22 10:30:00|240.89|239.56|241.04|239.71|241.04|239.71|240.76|239.43|126
1742639700000|2025-03-22 10:35:00|241.06|239.73|241|239.67|241.24|239.91|240.98|239.65|214
1742640000000|2025-03-22 10:40:00|240.99|239.66|240.68|239.35|241.03|239.7|240.66|239.33|169
1742640300000|2025-03-22 10:45:00|240.69|239.36|240.38|239.05|240.79|239.46|240.23|238.9|218
1742640600000|2025-03-22 10:50:00|240.39|239.06|240.54|239.21|240.69|239.36|240.32|238.99|172
1742640900000|2025-03-22 10:55:00|240.51|239.18|240.32|238.99|240.51|239.18|240.32|238.99|110
1742641200000|2025-03-22 11:00:00|240.33|239|240.35|239.02|240.49|239.16|240.21|238.88|170
1742641500000|2025-03-22 11:05:00|240.34|239.01|239.82|238.49|240.4|239.07|239.77|238.44|138
1742641800000|2025-03-22 11:10:00|239.83|238.5|239.6|238.27|239.84|238.51|239.35|238.02|198
1742642100000|2025-03-22 11:15:00|239.59|238.26|239.36|238.03|239.61|238.28|239.19|237.86|144
1742642400000|2025-03-22 11:20:00|239.39|238.06|239.78|238.45|239.83|238.5|239.3|237.97|152
1742642700000|2025-03-22 11:25:00|239.77|238.44|239.9|238.57|239.97|238.64|239.72|238.39|115
1742643000000|2025-03-22 11:30:00|239.89|238.56|239.79|238.46|240.11|238.78|239.78|238.45|174
1742643300000|2025-03-22 11:35:00|239.78|238.45|239.52|238.19|239.83|238.5|239.52|238.19|163
1742643600000|2025-03-22 11:40:00|239.53|238.2|239.98|238.65|240.08|238.75|239.53|238.2|160
1742643900000|2025-03-22 11:45:00|239.97|238.64|240.02|238.69|240.1|238.77|239.97|238.64|113
1742644200000|2025-03-22 11:50:00|240.03|238.7|240.08|238.75|240.18|238.85|239.85|238.52|139
1742644500000|2025-03-22 11:55:00|240.07|238.74|240.08|238.75|240.19|238.86|239.97|238.64|134
1742644800000|2025-03-22 12:00:00|240.07|238.74|239.73|238.4|240.19|238.86|239.62|238.29|209
1742645100000|2025-03-22 12:05:00|239.74|238.41|239.79|238.46|239.79|238.46|239.58|238.25|158
1742645400000|2025-03-22 12:10:00|239.8|238.47|240.04|238.71|240.06|238.73|239.75|238.42|153
1742645700000|2025-03-22 12:15:00|240.05|238.72|239.84|238.51|240.15|238.82|239.78|238.45|126
1742646000000|2025-03-22 12:20:00|239.83|238.5|240|238.67|240.28|238.95|239.83|238.5|205
1742646300000|2025-03-22 12:25:00|240.01|238.68|239.97|238.64|240.2|238.87|239.91|238.58|146
1742646600000|2025-03-22 12:30:00|239.96|238.63|239.59|238.26|239.99|238.66|239.59|238.26|148
1742646900000|2025-03-22 12:35:00|239.58|238.25|239.74|238.41|239.78|238.45|239.43|238.1|200
1742647200000|2025-03-22 12:40:00|239.73|238.4|239.76|238.43|239.88|238.55|239.61|238.28|128
1742647500000|2025-03-22 12:45:00|239.75|238.42|239.94|238.61|239.95|238.62|239.65|238.32|195
1742647800000|2025-03-22 12:50:00|239.95|238.62|240.25|238.92|240.35|239.02|239.95|238.62|191
1742648100000|2025-03-22 12:55:00|240.24|238.91|240.16|238.83|240.32|238.99|240.06|238.73|187
1742648400000|2025-03-22 13:00:00|240.17|238.84|240.03|238.7|240.31|238.98|240.02|238.69|99
1742648700000|2025-03-22 13:05:00|240.02|238.69|239.78|238.45|240.05|238.72|239.75|238.42|103
1742649000000|2025-03-22 13:10:00|239.77|238.44|239.69|238.36|239.8|238.47|239.57|238.24|124
1742649300000|2025-03-22 13:15:00|239.68|238.35|239.69|238.36|239.77|238.44|239.54|238.21|131
1742649600000|2025-03-22 13:20:00|239.7|238.37|239.19|237.86|239.79|238.46|239.18|237.85|156
1742649900000|2025-03-22 13:25:00|239.2|237.87|238.81|237.48|239.21|237.88|238.55|237.22|282
1742650200000|2025-03-22 13:30:00|238.82|237.49|238.94|237.61|239.05|237.72|238.64|237.31|311
1742650500000|2025-03-22 13:35:00|238.93|237.6|238.89|237.56|238.93|237.6|238.48|237.15|315
1742650800000|2025-03-22 13:40:00|238.9|237.57|239.07|237.74|239.15|237.82|238.87|237.54|213
1742651100000|2025-03-22 13:45:00|239.06|237.73|239.32|237.99|239.33|238|239.02|237.69|209
1742651400000|2025-03-22 13:50:00|239.33|238|239.37|238.04|239.46|238.13|239.3|237.97|143
1742651700000|2025-03-22 13:55:00|239.38|238.05|239.49|238.16|239.53|238.2|239.33|238|100
1742652000000|2025-03-22 14:00:00|239.48|238.15|239.15|237.82|239.48|238.15|238.86|237.53|145
1742652300000|2025-03-22 14:05:00|239.14|237.81|239.03|237.7|239.15|237.82|238.71|237.38|199
1742652600000|2025-03-22 14:10:00|239.02|237.69|239.29|237.96|239.36|238.03|238.98|237.65|204
1742652900000|2025-03-22 14:15:00|239.28|237.95|238.68|237.35|239.33|238|238.63|237.3|281
1742653200000|2025-03-22 14:20:00|238.66|237.33|238.59|237.26|238.83|237.5|238.42|237.09|209
1742653500000|2025-03-22 14:25:00|238.61|237.28|238.38|237.05|238.64|237.31|238.19|236.86|201
1742653800000|2025-03-22 14:30:00|238.37|237.04|238.09|236.76|238.37|237.04|237.77|236.44|264
1742654100000|2025-03-22 14:35:00|238.15|236.82|238.06|236.73|238.33|237|237.92|236.59|211
1742654400000|2025-03-22 14:40:00|238.05|236.72|238.19|236.86|238.2|236.87|237.84|236.51|215
1742654700000|2025-03-22 14:45:00|238.18|236.85|237.95|236.62|238.19|236.86|237.9|236.57|253
1742655000000|2025-03-22 14:50:00|237.96|236.63|237.9|236.57|238.01|236.68|237.74|236.41|242
1742655300000|2025-03-22 14:55:00|237.89|236.56|237.73|236.4|237.99|236.66|237.66|236.33|164
1742655600000|2025-03-22 15:00:00|237.72|236.39|237.74|236.41|237.9|236.57|237.67|236.34|225
1742655900000|2025-03-22 15:05:00|237.75|236.42|238.12|236.79|238.37|237.04|237.75|236.42|245
1742656200000|2025-03-22 15:10:00|238.11|236.78|238.33|237|238.48|237.15|238.08|236.75|184
1742656500000|2025-03-22 15:15:00|238.32|236.99|238.02|236.69|238.47|237.14|237.9|236.57|249
1742656800000|2025-03-22 15:20:00|238.01|236.68|237.98|236.65|238.07|236.74|237.88|236.55|138
1742657100000|2025-03-22 15:25:00|237.99|236.66|237.84|236.51|237.99|236.66|237.8|236.47|147
1742657400000|2025-03-22 15:30:00|237.83|236.5|238.21|236.88|238.21|236.88|237.67|236.34|222
1742657700000|2025-03-22 15:35:00|238.2|236.87|237.76|236.43|238.3|236.97|237.72|236.39|245
1742658000000|2025-03-22 15:40:00|237.75|236.42|237.57|236.24|237.75|236.42|237.43|236.1|202
1742658300000|2025-03-22 15:45:00|237.58|236.25|237.95|236.62|238.09|236.76|237.48|236.15|286
1742658600000|2025-03-22 15:50:00|237.96|236.63|238.23|236.9|238.32|236.99|237.96|236.63|226
1742658900000|2025-03-22 15:55:00|238.22|236.89|238.48|237.15|238.63|237.3|238.19|236.86|219
1742659200000|2025-03-22 16:00:00|238.49|237.16|238.13|236.8|238.49|237.16|238.01|236.68|260
1742659500000|2025-03-22 16:05:00|238.14|236.81|238.57|237.24|238.64|237.31|238.07|236.74|213
1742659800000|2025-03-22 16:10:00|238.56|237.23|238.77|237.44|238.89|237.56|238.52|237.19|202
1742660100000|2025-03-22 16:15:00|238.75|237.42|238.79|237.46|239.15|237.82|238.62|237.29|276
1742660400000|2025-03-22 16:20:00|238.8|237.47|239.31|237.98|239.31|237.98|238.8|237.47|306
1742660700000|2025-03-22 16:25:00|239.32|237.99|239.27|237.94|239.42|238.09|239.22|237.89|204
1742661000000|2025-03-22 16:30:00|239.25|237.92|238.91|237.58|239.36|238.03|238.91|237.58|156
1742661300000|2025-03-22 16:35:00|238.92|237.59|239.06|237.73|239.13|237.8|238.71|237.38|268
1742661600000|2025-03-22 16:40:00|239.07|237.74|239.13|237.8|239.23|237.9|238.87|237.54|191
1742661900000|2025-03-22 16:45:00|239.12|237.79|238.69|237.36|239.13|237.8|238.64|237.31|230
1742662200000|2025-03-22 16:50:00|238.7|237.37|238.73|237.4|238.87|237.54|238.59|237.26|236
1742662500000|2025-03-22 16:55:00|238.72|237.39|239.11|237.78|239.12|237.79|238.71|237.38|171
1742662800000|2025-03-22 17:00:00|239.12|237.79|239.24|237.91|239.27|237.94|239.01|237.68|166
1742663100000|2025-03-22 17:05:00|239.25|237.92|239.16|237.83|239.34|238.01|239.14|237.81|189
1742663400000|2025-03-22 17:10:00|239.15|237.82|239.04|237.71|239.18|237.85|238.86|237.53|147
1742663700000|2025-03-22 17:15:00|239.07|237.74|238.82|237.49|239.16|237.83|238.73|237.4|168
1742664000000|2025-03-22 17:20:00|238.84|237.51|239.39|238.06|239.45|238.12|238.77|237.44|216
1742664300000|2025-03-22 17:25:00|239.4|238.07|239.23|237.9|239.4|238.07|239.23|237.9|95
1742664600000|2025-03-22 17:30:00|239.26|237.93|239.19|237.86|239.27|237.94|239.06|237.73|225
1742664900000|2025-03-22 17:35:00|239.18|237.85|239.1|237.77|239.22|237.89|239.04|237.71|190
1742665200000|2025-03-22 17:40:00|239.11|237.78|239.43|238.1|239.44|238.11|239.04|237.71|193
1742665500000|2025-03-22 17:45:00|239.42|238.09|239.77|238.44|239.78|238.45|239.22|237.89|186
1742665800000|2025-03-22 17:50:00|239.78|238.45|239.78|238.45|239.88|238.55|239.73|238.4|133
1742666100000|2025-03-22 17:55:00|239.76|238.43|239.86|238.53|239.89|238.56|239.68|238.35|146
1742666400000|2025-03-22 18:00:00|239.83|238.5|239.67|238.34|239.89|238.56|239.66|238.33|140
1742666700000|2025-03-22 18:05:00|239.68|238.35|239.57|238.24|239.77|238.44|239.52|238.19|173
1742667000000|2025-03-22 18:10:00|239.56|238.23|239.78|238.45|239.88|238.55|239.56|238.23|158
1742667300000|2025-03-22 18:15:00|239.79|238.46|239.82|238.49|239.91|238.58|239.69|238.36|141
1742667600000|2025-03-22 18:20:00|239.83|238.5|239.81|238.48|240|238.67|239.72|238.39|174
1742667900000|2025-03-22 18:25:00|239.8|238.47|239.38|238.05|239.8|238.47|239.31|237.98|156
1742668200000|2025-03-22 18:30:00|239.37|238.04|239.34|238.01|239.51|238.18|239.34|238.01|163
1742668500000|2025-03-22 18:35:00|239.35|238.02|239.38|238.05|239.41|238.08|239.2|237.87|155
1742668800000|2025-03-22 18:40:00|239.39|238.06|239.74|238.41|239.83|238.5|239.39|238.06|146
1742669100000|2025-03-22 18:45:00|239.75|238.42|239.59|238.26|239.79|238.46|239.55|238.22|159
1742669400000|2025-03-22 18:50:00|239.58|238.25|239.45|238.12|239.61|238.28|239.39|238.06|155
1742669700000|2025-03-22 18:55:00|239.47|238.14|239.5|238.17|239.65|238.32|239.44|238.11|117
1742670000000|2025-03-22 19:00:00|239.52|238.19|239.22|237.89|239.52|238.19|239.13|237.8|114
1742670300000|2025-03-22 19:05:00|239.23|237.9|239.05|237.72|239.23|237.9|239.03|237.7|131
1742670600000|2025-03-22 19:10:00|239.09|237.76|239.05|237.72|239.24|237.91|239.03|237.7|137
1742670900000|2025-03-22 19:15:00|239.06|237.73|239.15|237.82|239.23|237.9|238.87|237.54|174
1742671200000|2025-03-22 19:20:00|239.14|237.81|238.99|237.66|239.24|237.91|238.99|237.66|158
1742671500000|2025-03-22 19:25:00|238.98|237.65|239.29|237.96|239.3|237.97|238.92|237.59|145
1742671800000|2025-03-22 19:30:00|239.3|237.97|239.37|238.04|239.39|238.06|239.18|237.85|120
1742672100000|2025-03-22 19:35:00|239.38|238.05|239.3|237.97|239.63|238.3|239.29|237.96|205
1742672400000|2025-03-22 19:40:00|239.32|237.99|239.15|237.82|239.33|238|239.13|237.8|166
1742672700000|2025-03-22 19:45:00|239.16|237.83|238.7|237.37|239.22|237.89|238.67|237.34|174
1742673000000|2025-03-22 19:50:00|238.69|237.36|238.75|237.42|238.78|237.45|238.64|237.31|150
1742673300000|2025-03-22 19:55:00|238.76|237.43|238.77|237.44|238.92|237.59|238.71|237.38|184
1742673600000|2025-03-22 20:00:00|238.76|237.43|238.82|237.49|239.08|237.75|238.72|237.39|230
1742673900000|2025-03-22 20:05:00|238.83|237.5|238.78|237.45|238.9|237.57|238.67|237.34|194
1742674200000|2025-03-22 20:10:00|238.77|237.44|239.02|237.69|239.02|237.69|238.73|237.4|180
1742674500000|2025-03-22 20:15:00|239.01|237.68|238.37|237.04|239.01|237.68|238.3|236.97|190
1742674800000|2025-03-22 20:20:00|238.36|237.03|238.55|237.22|238.55|237.22|238.34|237.01|147
1742675100000|2025-03-22 20:25:00|238.54|237.21|238.59|237.26|238.71|237.38|238.54|237.21|132
1742675400000|2025-03-22 20:30:00|238.58|237.25|238.71|237.38|238.79|237.46|238.58|237.25|209
1742675700000|2025-03-22 20:35:00|238.7|237.37|238.72|237.39|238.93|237.6|238.68|237.35|134
1742676000000|2025-03-22 20:40:00|238.73|237.4|238.49|237.16|238.8|237.47|238.49|237.16|177
1742676300000|2025-03-22 20:45:00|238.5|237.17|238.52|237.19|238.67|237.34|238.49|237.16|149
1742676600000|2025-03-22 20:50:00|238.53|237.2|238.31|236.98|238.59|237.26|238.26|236.93|157
1742676900000|2025-03-22 20:55:00|238.29|236.96|237.98|236.65|238.34|237.01|237.97|236.64|201
1742677200000|2025-03-22 21:00:00|237.97|236.64|237.53|236.2|237.97|236.64|237.11|235.78|224
1742677500000|2025-03-22 21:05:00|237.52|236.19|237.69|236.36|237.72|236.39|237.16|235.83|220
1742677800000|2025-03-22 21:10:00|237.68|236.35|238.07|236.74|238.07|236.74|237.64|236.31|179
1742678100000|2025-03-22 21:15:00|238.08|236.75|238.07|236.74|238.23|236.9|238.06|236.73|124
1742678400000|2025-03-22 21:20:00|238.08|236.75|237.46|236.13|238.09|236.76|237.45|236.12|125
1742678700000|2025-03-22 21:25:00|237.48|236.15|237.56|236.23|237.6|236.27|237.2|235.87|137
1742679000000|2025-03-22 21:30:00|237.57|236.24|237.75|236.42|237.82|236.49|237.5|236.17|75
1742679300000|2025-03-22 21:35:00|237.74|236.41|237.01|235.68|237.75|236.42|236.66|235.33|200
1742679600000|2025-03-22 21:40:00|237.02|235.69|236.81|235.48|237.34|236.01|236.77|235.44|195
1742679900000|2025-03-22 21:45:00|236.82|235.49|237.57|236.24|237.59|236.26|236.69|235.36|247
1742680200000|2025-03-22 21:50:00|237.56|236.23|237.39|236.06|237.9|236.57|237.39|236.06|181
1742680500000|2025-03-22 21:55:00|237.38|236.05|237.5|236.17|237.93|236.6|237.35|236.02|275
1742680800000|2025-03-22 22:00:00|237.51|236.18|237.45|236.12|238.19|236.86|237.4|236.07|513
1742681100000|2025-03-22 22:05:00|237.44|236.11|237.82|236.49|237.87|236.54|237.4|236.07|338
1742681400000|2025-03-22 22:10:00|237.81|236.48|238.01|236.68|238.1|236.77|237.74|236.41|288
1742681700000|2025-03-22 22:15:00|237.99|236.66|238.21|236.88|238.26|236.93|237.84|236.51|258
1742682000000|2025-03-22 22:20:00|238.22|236.89|238.11|236.78|238.27|236.94|238.1|236.77|172
1742682300000|2025-03-22 22:25:00|238.1|236.77|237.94|236.61|238.1|236.77|237.81|236.48|209
1742682600000|2025-03-22 22:30:00|237.93|236.6|238.07|236.74|238.16|236.83|237.92|236.59|154
1742682900000|2025-03-22 22:35:00|238.09|236.76|237.95|236.62|238.1|236.77|237.87|236.54|204
1742683200000|2025-03-22 22:40:00|237.94|236.61|237.96|236.63|238.03|236.7|237.79|236.46|205
1742683500000|2025-03-22 22:45:00|237.95|236.62|237.59|236.26|237.95|236.62|237.47|236.14|285
1742683800000|2025-03-22 22:50:00|237.6|236.27|237.37|236.04|237.64|236.31|237.16|235.83|152
1742684100000|2025-03-22 22:55:00|237.36|236.03|237.27|235.94|237.37|236.04|237.05|235.72|163
1742684400000|2025-03-22 23:00:00|237.26|235.93|236.84|235.51|237.26|235.93|236.84|235.51|171
1742684700000|2025-03-22 23:05:00|236.83|235.5|236.99|235.66|237.1|235.77|236.7|235.37|239
1742685000000|2025-03-22 23:10:00|236.98|235.65|237.22|235.89|237.29|235.96|236.98|235.65|181
1742685300000|2025-03-22 23:15:00|237.21|235.88|237.42|236.09|237.54|236.21|237.21|235.88|227
1742685600000|2025-03-22 23:20:00|237.43|236.1|237.3|235.97|237.56|236.23|237.12|235.79|228
1742685900000|2025-03-22 23:25:00|237.29|235.96|237.37|236.04|237.56|236.23|237.29|235.96|199
1742686200000|2025-03-22 23:30:00|237.36|236.03|237.23|235.9|237.63|236.3|237.15|235.82|262
1742686500000|2025-03-22 23:35:00|237.22|235.89|237.04|235.71|237.44|236.11|236.88|235.55|277
1742686800000|2025-03-22 23:40:00|237.03|235.7|237.33|236|237.37|236.04|237.03|235.7|232
1742687100000|2025-03-22 23:45:00|237.34|236.01|237.43|236.1|237.43|236.1|237.08|235.75|177
1742687400000|2025-03-22 23:50:00|237.42|236.09|237.55|236.22|237.63|236.3|237.26|235.93|198
1742687700000|2025-03-22 23:55:00|237.54|236.21|237.78|236.45|237.84|236.51|237.49|236.16|132
1742688000000|2025-03-23 00:00:00|237.8|236.47|237.68|236.35|237.8|236.47|237.34|236.01|318
1742688300000|2025-03-23 00:05:00|237.69|236.36|237.39|236.06|237.84|236.51|237.36|236.03|415
1742688600000|2025-03-23 00:10:00|237.4|236.07|237.63|236.3|237.68|236.35|237.23|235.9|473
1742688900000|2025-03-23 00:15:00|237.62|236.29|237.78|236.45|238.05|236.72|237.62|236.29|296
1742689200000|2025-03-23 00:20:00|237.77|236.44|238.26|236.93|238.41|237.08|237.77|236.44|246
1742689500000|2025-03-23 00:25:00|238.27|236.94|238.23|236.9|238.56|237.23|238.18|236.85|221
1742689800000|2025-03-23 00:30:00|238.27|236.94|238.49|237.16|238.53|237.2|237.9|236.57|282
1742690100000|2025-03-23 00:35:00|238.5|237.17|238.38|237.05|238.63|237.3|238.22|236.89|315
1742690400000|2025-03-23 00:40:00|238.39|237.06|238.23|236.9|238.52|237.19|238.23|236.9|240
1742690700000|2025-03-23 00:45:00|238.24|236.91|238.19|236.86|238.27|236.94|237.96|236.63|345
1742691000000|2025-03-23 00:50:00|238.2|236.87|238.26|236.93|238.26|236.93|237.88|236.55|374
1742691300000|2025-03-23 00:55:00|238.25|236.92|238.16|236.83|238.42|237.09|238.14|236.81|302
1742691600000|2025-03-23 01:00:00|238.17|236.84|238.17|236.84|238.35|237.02|238.08|236.75|279
1742691900000|2025-03-23 01:05:00|238.06|236.73|237.69|236.36|238.06|236.73|237.6|236.27|268
1742692200000|2025-03-23 01:10:00|237.7|236.37|238.01|236.68|238.1|236.77|237.63|236.3|291
1742692500000|2025-03-23 01:15:00|237.99|236.66|238.19|236.86|238.34|237.01|237.96|236.63|295
1742692800000|2025-03-23 01:20:00|238.2|236.87|238.75|237.42|238.77|237.44|238.2|236.87|239
1742693100000|2025-03-23 01:25:00|238.74|237.41|238.47|237.14|238.75|237.42|238.42|237.09|266
1742693400000|2025-03-23 01:30:00|238.48|237.15|238.61|237.28|238.88|237.55|238.41|237.08|286
1742693700000|2025-03-23 01:35:00|238.62|237.29|238.91|237.58|238.96|237.63|238.57|237.24|288
1742694000000|2025-03-23 01:40:00|238.92|237.59|238.93|237.6|239.11|237.78|238.81|237.48|284
1742694300000|2025-03-23 01:45:00|238.94|237.61|238.75|237.42|238.97|237.64|238.64|237.31|333
1742694600000|2025-03-23 01:50:00|238.74|237.41|238.51|237.18|238.75|237.42|238.51|237.18|235
1742694900000|2025-03-23 01:55:00|238.52|237.19|238.72|237.39|238.85|237.52|238.5|237.17|219
1742695200000|2025-03-23 02:00:00|238.71|237.38|238.38|237.05|238.72|237.39|238.31|236.98|178
1742695500000|2025-03-23 02:05:00|238.37|237.04|238.32|236.99|238.44|237.11|238.3|236.97|143
1742695800000|2025-03-23 02:10:00|238.31|236.98|238.33|237|238.48|237.15|238.29|236.96|179
1742696100000|2025-03-23 02:15:00|238.34|237.01|238.64|237.31|238.72|237.39|238.34|237.01|230
1742696400000|2025-03-23 02:20:00|238.65|237.32|238.59|237.26|238.78|237.45|238.5|237.17|166
1742696700000|2025-03-23 02:25:00|238.58|237.25|238.63|237.3|238.71|237.38|238.51|237.18|161
1742697000000|2025-03-23 02:30:00|238.62|237.29|238.99|237.66|239.01|237.68|238.55|237.22|173
1742697300000|2025-03-23 02:35:00|239|237.67|238.91|237.58|239.12|237.79|238.87|237.54|209
1742697600000|2025-03-23 02:40:00|238.93|237.6|238.83|237.5|239|237.67|238.69|237.36|174
1742697900000|2025-03-23 02:45:00|238.84|237.51|239.33|238|239.48|238.15|238.83|237.5|228
1742698200000|2025-03-23 02:50:00|239.32|237.99|239.42|238.09|239.49|238.16|239.24|237.91|136
1742698500000|2025-03-23 02:55:00|239.43|238.1|239.33|238|239.46|238.13|239.26|237.93|179
1742698800000|2025-03-23 03:00:00|239.34|238.01|239.09|237.76|239.47|238.14|239.07|237.74|172
1742699100000|2025-03-23 03:05:00|239.08|237.75|239.24|237.91|239.28|237.95|239.01|237.68|84
1742699400000|2025-03-23 03:10:00|239.23|237.9|239.32|237.99|239.41|238.08|239.18|237.85|266
1742699700000|2025-03-23 03:15:00|239.31|237.98|239.52|238.19|239.6|238.27|239.31|237.98|127
1742700000000|2025-03-23 03:20:00|239.51|238.18|239.49|238.16|239.61|238.28|239.42|238.09|70
1742700300000|2025-03-23 03:25:00|239.48|238.15|239.7|238.37|239.7|238.37|239.47|238.14|106
1742700600000|2025-03-23 03:30:00|239.69|238.36|239.78|238.45|239.84|238.51|239.68|238.35|52
1742700900000|2025-03-23 03:35:00|239.77|238.44|239.87|238.54|239.91|238.58|239.75|238.42|75
1742701200000|2025-03-23 03:40:00|239.85|238.52|239.76|238.43|239.92|238.59|239.74|238.41|134
1742701500000|2025-03-23 03:45:00|239.75|238.42|239.52|238.19|239.86|238.53|239.51|238.18|191
1742701800000|2025-03-23 03:50:00|239.54|238.21|239.55|238.22|239.64|238.31|239.5|238.17|165
1742702100000|2025-03-23 03:55:00|239.56|238.23|239.59|238.26|239.59|238.26|239.46|238.13|36
1742702400000|2025-03-23 04:00:00|239.61|238.28|239.71|238.38|239.77|238.44|239.45|238.12|113
1742702700000|2025-03-23 04:05:00|239.7|238.37|239.08|237.75|239.71|238.38|239.06|237.73|146
1742703000000|2025-03-23 04:10:00|239.09|237.76|239.14|237.81|239.16|237.83|238.92|237.59|212
1742703300000|2025-03-23 04:15:00|239.13|237.8|239.12|237.79|239.26|237.93|238.96|237.63|229
1742703600000|2025-03-23 04:20:00|239.1|237.77|239.25|237.92|239.28|237.95|239.1|237.77|163
1742703900000|2025-03-23 04:25:00|239.26|237.93|239.31|237.98|239.37|238.04|239.09|237.76|123
1742704200000|2025-03-23 04:30:00|239.29|237.96|239.44|238.11|239.48|238.15|239.28|237.95|234
1742704500000|2025-03-23 04:35:00|239.43|238.1|239.36|238.03|239.45|238.12|239.23|237.9|158
1742704800000|2025-03-23 04:40:00|239.34|238.01|239|237.67|239.42|238.09|239|237.67|189
1742705100000|2025-03-23 04:45:00|238.99|237.66|238.81|237.48|239.06|237.73|238.78|237.45|198
1742705400000|2025-03-23 04:50:00|238.8|237.47|238.8|237.47|238.87|237.54|238.68|237.35|185
1742705700000|2025-03-23 04:55:00|238.81|237.48|238.86|237.53|238.96|237.63|238.78|237.45|203
1742706000000|2025-03-23 05:00:00|238.85|237.52|238.91|237.58|239|237.67|238.8|237.47|269
1742706300000|2025-03-23 05:05:00|238.9|237.57|239.05|237.72|239.12|237.79|238.9|237.57|145
1742706600000|2025-03-23 05:10:00|239.06|237.73|238.78|237.45|239.19|237.86|238.76|237.43|206
1742706900000|2025-03-23 05:15:00|238.79|237.46|238.78|237.45|238.89|237.56|238.73|237.4|197
1742707200000|2025-03-23 05:20:00|238.79|237.46|238.53|237.2|238.81|237.48|238.4|237.07|234
1742707500000|2025-03-23 05:25:00|238.54|237.21|238.69|237.36|238.74|237.41|238.44|237.11|147
1742707800000|2025-03-23 05:30:00|238.68|237.35|238.67|237.34|238.77|237.44|238.48|237.15|247
1742708100000|2025-03-23 05:35:00|238.66|237.33|238.89|237.56|238.91|237.58|238.61|237.28|214
1742708400000|2025-03-23 05:40:00|238.9|237.57|239|237.67|239.01|237.68|238.86|237.53|208
1742708700000|2025-03-23 05:45:00|239.01|237.68|239.34|238.01|239.39|238.06|239|237.67|194
1742709000000|2025-03-23 05:50:00|239.33|238|239.27|237.94|239.38|238.05|239.19|237.86|154
1742709300000|2025-03-23 05:55:00|239.28|237.95|239.51|238.18|239.51|238.18|239.26|237.93|199
1742709600000|2025-03-23 06:00:00|239.52|238.19|239.38|238.05|239.55|238.22|239.37|238.04|135
1742709900000|2025-03-23 06:05:00|239.39|238.06|239.52|238.19|239.53|238.2|239.35|238.02|58
1742710200000|2025-03-23 06:10:00|239.51|238.18|239.55|238.22|239.56|238.23|239.46|238.13|102
1742710500000|2025-03-23 06:15:00|239.54|238.21|239.76|238.43|239.82|238.49|239.54|238.21|54
1742710800000|2025-03-23 06:20:00|239.75|238.42|239.61|238.28|239.82|238.49|239.57|238.24|215
1742711100000|2025-03-23 06:25:00|239.63|238.3|239.56|238.23|239.72|238.39|239.41|238.08|157
1742711400000|2025-03-23 06:30:00|239.58|238.25|239.43|238.1|239.73|238.4|239.4|238.07|224
1742711700000|2025-03-23 06:35:00|239.45|238.12|239.59|238.26|239.64|238.31|239.43|238.1|137
1742712000000|2025-03-23 06:40:00|239.58|238.25|239.62|238.29|239.65|238.32|239.55|238.22|70
1742712300000|2025-03-23 06:45:00|239.63|238.3|239.84|238.51|239.86|238.53|239.63|238.3|151
1742712600000|2025-03-23 06:50:00|239.85|238.52|239.93|238.6|240|238.67|239.72|238.39|164
1742712900000|2025-03-23 06:55:00|239.94|238.61|239.87|238.54|239.96|238.63|239.81|238.48|102
1742713200000|2025-03-23 07:00:00|239.89|238.56|240.1|238.77|240.1|238.77|239.83|238.5|120
1742713500000|2025-03-23 07:05:00|240.12|238.79|240.36|239.03|240.41|239.08|240.12|238.79|149
1742713800000|2025-03-23 07:10:00|240.35|239.02|240.26|238.93|240.39|239.06|240.19|238.86|160
1742714100000|2025-03-23 07:15:00|240.23|238.9|240.23|238.9|240.27|238.94|240.15|238.82|114
1742714400000|2025-03-23 07:20:00|240.22|238.89|240.26|238.93|240.28|238.95|240.08|238.75|174
1742714700000|2025-03-23 07:25:00|240.28|238.95|240.5|239.17|240.5|239.17|240.27|238.94|157
1742715000000|2025-03-23 07:30:00|240.49|239.16|240.59|239.26|240.6|239.27|240.37|239.04|114
1742715300000|2025-03-23 07:35:00|240.58|239.25|240.53|239.2|240.64|239.31|240.52|239.19|164
1742715600000|2025-03-23 07:40:00|240.52|239.19|240.47|239.14|240.62|239.29|240.46|239.13|173
1742715900000|2025-03-23 07:45:00|240.48|239.15|240.49|239.16|240.52|239.19|240.37|239.04|97
1742716200000|2025-03-23 07:50:00|240.5|239.17|240.44|239.11|240.78|239.45|240.4|239.07|158
1742716500000|2025-03-23 07:55:00|240.43|239.1|240.24|238.91|240.54|239.21|240.16|238.83|303
1742716800000|2025-03-23 08:00:00|240.25|238.92|240.1|238.77|240.35|239.02|240.02|238.69|203
1742717100000|2025-03-23 08:05:00|240.09|238.76|240.2|238.87|240.23|238.9|240.05|238.72|217
1742717400000|2025-03-23 08:10:00|240.21|238.88|239.96|238.63|240.22|238.89|239.85|238.52|188
1742717700000|2025-03-23 08:15:00|239.95|238.62|240.03|238.7|240.11|238.78|239.94|238.61|123
1742718000000|2025-03-23 08:20:00|240.04|238.71|239.85|238.52|240.13|238.8|239.78|238.45|168
1742718300000|2025-03-23 08:25:00|239.86|238.53|239.75|238.42|239.99|238.66|239.66|238.33|132
1742718600000|2025-03-23 08:30:00|239.76|238.43|240.09|238.76|240.1|238.77|239.72|238.39|174
1742718900000|2025-03-23 08:35:00|240.08|238.75|239.95|238.62|240.12|238.79|239.95|238.62|175
1742719200000|2025-03-23 08:40:00|239.97|238.64|239.95|238.62|240.04|238.71|239.9|238.57|176
1742719500000|2025-03-23 08:45:00|239.93|238.6|240.12|238.79|240.12|238.79|239.9|238.57|76
1742719800000|2025-03-23 08:50:00|240.11|238.78|240.12|238.79|240.19|238.86|240.01|238.68|146
1742720100000|2025-03-23 08:55:00|240.1|238.77|240.1|238.77|240.2|238.87|240.02|238.69|91
1742720400000|2025-03-23 09:00:00|240.12|238.79|240.33|239|240.41|239.08|240.09|238.76|82
1742720700000|2025-03-23 09:05:00|240.34|239.01|240.54|239.21|240.54|239.21|240.29|238.96|64
1742721000000|2025-03-23 09:10:00|240.56|239.23|240.59|239.26|240.6|239.27|240.46|239.13|80
1742721300000|2025-03-23 09:15:00|240.61|239.28|240.47|239.14|240.65|239.32|240.39|239.06|108
1742721600000|2025-03-23 09:20:00|240.48|239.15|240.53|239.2|240.62|239.29|240.45|239.12|125
1742721900000|2025-03-23 09:25:00|240.52|239.19|239.97|238.64|240.66|239.33|239.96|238.63|113
1742722200000|2025-03-23 09:30:00|239.98|238.65|240.12|238.79|240.19|238.86|239.98|238.65|100
1742722500000|2025-03-23 09:35:00|240.1|238.77|239.97|238.64|240.1|238.77|239.82|238.49|125
1742722800000|2025-03-23 09:40:00|239.98|238.65|239.58|238.25|239.98|238.65|239.52|238.19|80
1742723100000|2025-03-23 09:45:00|239.57|238.24|239.48|238.15|239.73|238.4|239.48|238.15|105
1742723400000|2025-03-23 09:50:00|239.45|238.12|239.33|238|239.58|238.25|239.31|237.98|109
1742723700000|2025-03-23 09:55:00|239.34|238.01|239.45|238.12|239.46|238.13|239.28|237.95|73
1742724000000|2025-03-23 10:00:00|239.48|238.15|239.3|237.97|239.5|238.17|239.23|237.9|43
1742724300000|2025-03-23 10:05:00|239.28|237.95|239.53|238.2|239.64|238.31|239.28|237.95|67
1742724600000|2025-03-23 10:10:00|239.52|238.19|239.29|237.96|239.52|238.19|239.29|237.96|45
1742724900000|2025-03-23 10:15:00|239.27|237.94|239.65|238.32|239.81|238.48|239.22|237.89|179
1742725200000|2025-03-23 10:20:00|239.66|238.33|239.66|238.33|239.71|238.38|239.57|238.24|108
1742725500000|2025-03-23 10:25:00|239.65|238.32|239.62|238.29|239.8|238.47|239.6|238.27|167
1742725800000|2025-03-23 10:30:00|239.61|238.28|239.54|238.21|239.66|238.33|239.4|238.07|184
1742726100000|2025-03-23 10:35:00|239.53|238.2|239.71|238.38|239.75|238.42|239.43|238.1|142
1742726400000|2025-03-23 10:40:00|239.76|238.43|240.13|238.8|240.18|238.85|239.76|238.43|188
1742726700000|2025-03-23 10:45:00|240.12|238.79|239.88|238.55|240.13|238.8|239.87|238.54|220
1742727000000|2025-03-23 10:50:00|239.87|238.54|240.1|238.77|240.23|238.9|239.86|238.53|112
1742727300000|2025-03-23 10:55:00|240.11|238.78|240.24|238.91|240.24|238.91|240.03|238.7|124
1742727600000|2025-03-23 11:00:00|240.23|238.9|240.66|239.33|240.69|239.36|240.23|238.9|139
1742727900000|2025-03-23 11:05:00|240.63|239.3|240.84|239.51|241.05|239.72|240.63|239.3|241
1742728200000|2025-03-23 11:10:00|240.83|239.5|241.29|239.96|241.66|240.33|240.74|239.41|387
1742728500000|2025-03-23 11:15:00|241.3|239.97|242.49|241.16|242.57|241.24|241.3|239.97|340
1742728800000|2025-03-23 11:20:00|242.5|241.17|242.61|241.28|243.45|242.12|242.32|240.99|490
1742729100000|2025-03-23 11:25:00|242.59|241.26|242.29|240.96|242.81|241.48|242.14|240.81|457
1742729400000|2025-03-23 11:30:00|242.28|240.95|242.02|240.69|242.29|240.96|241.66|240.33|364
1742729700000|2025-03-23 11:35:00|242.01|240.68|241.81|240.48|242.4|241.07|241.6|240.27|439
1742730000000|2025-03-23 11:40:00|241.8|240.47|241.71|240.38|242.06|240.73|241.69|240.36|345
1742730300000|2025-03-23 11:45:00|241.7|240.37|241.72|240.39|242.21|240.88|241.7|240.37|403
1742730600000|2025-03-23 11:50:00|241.71|240.38|241.18|239.85|241.87|240.54|241.01|239.68|442
1742730900000|2025-03-23 11:55:00|241.19|239.86|241.25|239.92|241.34|240.01|241.07|239.74|276
1742731200000|2025-03-23 12:00:00|241.27|239.94|241.54|240.21|241.58|240.25|241.25|239.92|249
1742731500000|2025-03-23 12:05:00|241.55|240.22|241.59|240.26|241.84|240.51|241.52|240.19|274
1742731800000|2025-03-23 12:10:00|241.58|240.25|240.91|239.58|241.58|240.25|240.89|239.56|249
1742732100000|2025-03-23 12:15:00|240.92|239.59|240.58|239.25|241.04|239.71|240.58|239.25|358
1742732400000|2025-03-23 12:20:00|240.61|239.28|240.87|239.54|240.9|239.57|240.41|239.08|343
1742732700000|2025-03-23 12:25:00|240.86|239.53|240.65|239.32|240.95|239.62|240.63|239.3|169
1742733000000|2025-03-23 12:30:00|240.64|239.31|240.91|239.58|241.01|239.68|240.6|239.27|283
1742733300000|2025-03-23 12:35:00|240.9|239.57|240.9|239.57|241|239.67|240.71|239.38|267
1742733600000|2025-03-23 12:40:00|240.91|239.58|241.04|239.71|241.07|239.74|240.83|239.5|204
1742733900000|2025-03-23 12:45:00|241.05|239.72|241.26|239.93|241.32|239.99|241|239.67|246
1742734200000|2025-03-23 12:50:00|241.25|239.92|241.11|239.78|241.26|239.93|241.1|239.77|204
1742734500000|2025-03-23 12:55:00|241.12|239.79|240.97|239.64|241.18|239.85|240.88|239.55|157
1742734800000|2025-03-23 13:00:00|240.96|239.63|240.56|239.23|241.03|239.7|240.54|239.21|238
1742735100000|2025-03-23 13:05:00|240.55|239.22|240.2|238.87|240.66|239.33|240.15|238.82|167
1742735400000|2025-03-23 13:10:00|240.21|238.88|240.55|239.22|240.56|239.23|240.15|238.82|173
1742735700000|2025-03-23 13:15:00|240.57|239.24|240.97|239.64|241.08|239.75|240.57|239.24|194
1742736000000|2025-03-23 13:20:00|240.96|239.63|241.3|239.97|241.34|240.01|240.93|239.6|240
1742736300000|2025-03-23 13:25:00|241.31|239.98|241.55|240.22|241.6|240.27|241.31|239.98|137
1742736600000|2025-03-23 13:30:00|241.56|240.23|241.9|240.57|241.96|240.63|241.55|240.22|224
1742736900000|2025-03-23 13:35:00|241.89|240.56|241.56|240.23|241.92|240.59|241.48|240.15|272
1742737200000|2025-03-23 13:40:00|241.57|240.24|241.84|240.51|242.07|240.74|241.53|240.2|205
1742737500000|2025-03-23 13:45:00|241.83|240.5|242.47|241.14|242.47|241.14|241.83|240.5|179
1742737800000|2025-03-23 13:50:00|242.46|241.13|242.38|241.05|242.68|241.35|242.27|240.94|265
1742738100000|2025-03-23 13:55:00|242.39|241.06|242.47|241.14|242.64|241.31|242.35|241.02|272
1742738400000|2025-03-23 14:00:00|242.48|241.15|242.4|241.07|242.98|241.65|242.23|240.9|308
1742738700000|2025-03-23 14:05:00|242.44|241.11|242.15|240.82|242.51|241.18|242.05|240.72|228
1742739000000|2025-03-23 14:10:00|242.14|240.81|242.28|240.95|242.37|241.04|242.06|240.73|254
1742739300000|2025-03-23 14:15:00|242.29|240.96|242.04|240.71|242.51|241.18|242.02|240.69|278
1742739600000|2025-03-23 14:20:00|242.03|240.7|241.44|240.11|242.09|240.76|241.32|239.99|394
1742739900000|2025-03-23 14:25:00|241.43|240.1|241.55|240.22|241.65|240.32|241.41|240.08|210
1742740200000|2025-03-23 14:30:00|241.56|240.23|241.96|240.63|241.96|240.63|241.53|240.2|295
1742740500000|2025-03-23 14:35:00|241.95|240.62|242.19|240.86|242.35|241.02|241.95|240.62|317
1742740800000|2025-03-23 14:40:00|242.18|240.85|241.92|240.59|242.39|241.06|241.85|240.52|326
1742741100000|2025-03-23 14:45:00|241.91|240.58|241.99|240.66|242.16|240.83|241.77|240.44|236
1742741400000|2025-03-23 14:50:00|242|240.67|241.84|240.51|242.01|240.68|241.64|240.31|304
1742741700000|2025-03-23 14:55:00|241.85|240.52|241.64|240.31|242.1|240.77|241.64|240.31|228
1742742000000|2025-03-23 15:00:00|241.67|240.34|241.38|240.05|241.8|240.47|241.17|239.84|239
1742742300000|2025-03-23 15:05:00|241.37|240.04|241.39|240.06|241.67|240.34|241.15|239.82|205
1742742600000|2025-03-23 15:10:00|241.38|240.05|241.38|240.05|241.45|240.12|241.15|239.82|276
1742742900000|2025-03-23 15:15:00|241.37|240.04|241.84|240.51|241.87|240.54|241.16|239.83|328
1742743200000|2025-03-23 15:20:00|241.82|240.49|242.14|240.81|242.24|240.91|241.81|240.48|294
1742743500000|2025-03-23 15:25:00|242.16|240.83|241.89|240.56|242.23|240.9|241.87|240.54|200
1742743800000|2025-03-23 15:30:00|241.88|240.55|241.75|240.42|241.89|240.56|241.67|240.34|224
1742744100000|2025-03-23 15:35:00|241.74|240.41|242.27|240.94|242.47|241.14|241.69|240.36|296
1742744400000|2025-03-23 15:40:00|242.28|240.95|242.09|240.76|242.61|241.28|242.06|240.73|284
1742744700000|2025-03-23 15:45:00|242.08|240.75|242.35|241.02|242.41|241.08|242.08|240.75|311
1742745000000|2025-03-23 15:50:00|242.34|241.01|242.28|240.95|242.38|241.05|242.1|240.77|244
1742745300000|2025-03-23 15:55:00|242.25|240.92|242.03|240.7|242.25|240.92|241.94|240.61|218
1742745600000|2025-03-23 16:00:00|242.02|240.69|241.51|240.18|242.05|240.72|241.37|240.04|232
1742745900000|2025-03-23 16:05:00|241.5|240.17|241.71|240.38|241.91|240.58|241.5|240.17|275
1742746200000|2025-03-23 16:10:00|241.73|240.4|242.2|240.87|242.25|240.92|241.69|240.36|278
1742746500000|2025-03-23 16:15:00|242.22|240.89|242.17|240.84|242.31|240.98|241.98|240.65|297
1742746800000|2025-03-23 16:20:00|242.16|240.83|242.32|240.99|242.32|240.99|242|240.67|351
1742747100000|2025-03-23 16:25:00|242.33|241|241.9|240.57|242.45|241.12|241.88|240.55|245
1742747400000|2025-03-23 16:30:00|241.93|240.6|241.17|239.84|242|240.67|241.17|239.84|364
1742747700000|2025-03-23 16:35:00|241.18|239.85|240.58|239.25|241.18|239.85|240.28|238.95|398
1742748000000|2025-03-23 16:40:00|240.59|239.26|240.74|239.41|240.85|239.52|240.24|238.91|299
1742748300000|2025-03-23 16:45:00|240.75|239.42|240.99|239.66|241.22|239.89|240.74|239.41|354
1742748600000|2025-03-23 16:50:00|240.98|239.65|240.71|239.38|241.3|239.97|240.59|239.26|350
1742748900000|2025-03-23 16:55:00|240.7|239.37|240.78|239.45|240.91|239.58|240.65|239.32|229
1742749200000|2025-03-23 17:00:00|240.76|239.43|241.25|239.92|241.25|239.92|240.72|239.39|314
1742749500000|2025-03-23 17:05:00|241.23|239.9|241.29|239.96|241.34|240.01|241.1|239.77|271
1742749800000|2025-03-23 17:10:00|241.3|239.97|241.02|239.69|241.3|239.97|241.01|239.68|313
1742750100000|2025-03-23 17:15:00|241.05|239.72|241.42|240.09|241.52|240.19|240.96|239.63|346
1742750400000|2025-03-23 17:20:00|241.41|240.08|241.57|240.24|241.63|240.3|241.33|240|259
1742750700000|2025-03-23 17:25:00|241.59|240.26|241.67|240.34|241.76|240.43|241.44|240.11|178
1742751000000|2025-03-23 17:30:00|241.68|240.35|241.05|239.72|241.81|240.48|240.92|239.59|385
1742751300000|2025-03-23 17:35:00|241.04|239.71|241.1|239.77|241.24|239.91|240.78|239.45|361
1742751600000|2025-03-23 17:40:00|241.11|239.78|240.47|239.14|241.22|239.89|240.29|238.96|496
1742751900000|2025-03-23 17:45:00|240.48|239.15|240.32|238.99|240.91|239.58|240.29|238.96|365
1742752200000|2025-03-23 17:50:00|240.33|239|240.62|239.29|240.62|239.29|240.11|238.78|298
1742752500000|2025-03-23 17:55:00|240.61|239.28|240.76|239.43|240.84|239.51|240.54|239.21|200
1742752800000|2025-03-23 18:00:00|240.74|239.41|240.46|239.13|240.81|239.48|240.23|238.9|330
1742753100000|2025-03-23 18:05:00|240.45|239.12|240.48|239.15|240.54|239.21|240.2|238.87|349
1742753400000|2025-03-23 18:10:00|240.46|239.13|240.07|238.74|240.47|239.14|239.87|238.54|266
1742753700000|2025-03-23 18:15:00|240.08|238.75|239.7|238.37|240.43|239.1|239.69|238.36|358
1742754000000|2025-03-23 18:20:00|239.69|238.36|239.5|238.17|239.78|238.45|239.47|238.14|359
1742754300000|2025-03-23 18:25:00|239.51|238.18|239.35|238.02|239.71|238.38|239.33|238|191
1742754600000|2025-03-23 18:30:00|239.37|238.04|239.76|238.43|239.82|238.49|239.37|238.04|258
1742754900000|2025-03-23 18:35:00|239.78|238.45|240.02|238.69|240.03|238.7|239.77|238.44|217
1742755200000|2025-03-23 18:40:00|240.01|238.68|240.04|238.71|240.07|238.74|239.74|238.41|236
1742755500000|2025-03-23 18:45:00|240.05|238.72|240.34|239.01|240.48|239.15|239.94|238.61|245
1742755800000|2025-03-23 18:50:00|240.35|239.02|240.23|238.9|240.41|239.08|240.18|238.85|240
1742756100000|2025-03-23 18:55:00|240.22|238.89|239.83|238.5|240.22|238.89|239.82|238.49|208
1742756400000|2025-03-23 19:00:00|239.82|238.49|239.65|238.32|239.93|238.6|239.47|238.14|255
1742756700000|2025-03-23 19:05:00|239.66|238.33|240.06|238.73|240.06|238.73|239.59|238.26|268
1742757000000|2025-03-23 19:10:00|240.07|238.74|240.2|238.87|240.23|238.9|240.07|238.74|102
1742757300000|2025-03-23 19:15:00|240.21|238.88|240.4|239.07|240.41|239.08|240.14|238.81|197
1742757600000|2025-03-23 19:20:00|240.41|239.08|240.28|238.95|240.47|239.14|240.21|238.88|171
1742757900000|2025-03-23 19:25:00|240.27|238.94|240.21|238.88|240.37|239.04|240.2|238.87|177
1742758200000|2025-03-23 19:30:00|240.2|238.87|240.44|239.11|240.44|239.11|239.95|238.62|276
1742758500000|2025-03-23 19:35:00|240.48|239.15|240.78|239.45|240.79|239.46|240.39|239.06|256
1742758800000|2025-03-23 19:40:00|240.79|239.46|240.73|239.4|240.84|239.51|240.7|239.37|138
1742759100000|2025-03-23 19:45:00|240.7|239.37|240.91|239.58|240.92|239.59|240.49|239.16|186
1742759400000|2025-03-23 19:50:00|240.9|239.57|240.89|239.56|240.94|239.61|240.81|239.48|132
1742759700000|2025-03-23 19:55:00|240.88|239.55|240.76|239.43|240.88|239.55|240.64|239.31|149
1742760000000|2025-03-23 20:00:00|240.75|239.42|241.18|239.85|241.23|239.9|240.74|239.41|277
1742760300000|2025-03-23 20:05:00|241.19|239.86|241.27|239.94|241.31|239.98|241.01|239.68|167
1742760600000|2025-03-23 20:10:00|241.28|239.95|241.21|239.88|241.45|240.12|241.17|239.84|204
1742760900000|2025-03-23 20:15:00|241.22|239.89|241.45|240.12|241.58|240.25|241.2|239.87|156
1742761200000|2025-03-23 20:20:00|241.44|240.11|241.39|240.06|241.55|240.22|241.31|239.98|169
1742761500000|2025-03-23 20:25:00|241.38|240.05|241.59|240.26|241.59|240.26|241.28|239.95|175
1742761800000|2025-03-23 20:30:00|241.58|240.25|241.78|239.55|242.05|240.26|241.51|239.53|208
1742762100000|2025-03-23 20:35:00|241.75|239.52|241.72|239.49|241.79|239.56|241.61|239.38|243
1742762400000|2025-03-23 20:40:00|241.71|239.48|241.55|239.32|241.71|239.48|241.54|239.31|185
1742762700000|2025-03-23 20:45:00|241.54|239.31|241.56|239.33|241.85|239.62|241.46|239.23|314
1742763000000|2025-03-23 20:50:00|241.58|239.35|241.53|239.3|241.58|239.35|241.3|239.07|257
1742763300000|2025-03-23 20:55:00|241.52|239.29|241.39|239.16|241.54|239.31|241.23|239|210
1742763600000|2025-03-23 21:00:00|241.4|239.17|241.23|239|241.43|239.2|241.19|238.96|141
1742763900000|2025-03-23 21:05:00|241.22|238.99|241.29|239.06|241.38|239.15|241.21|238.98|117
1742764200000|2025-03-23 21:10:00|241.3|239.07|240.69|238.46|241.32|239.09|240.69|238.46|157
1742764500000|2025-03-23 21:15:00|240.68|238.45|240.06|237.83|240.68|238.45|240.01|237.78|260
1742764800000|2025-03-23 21:20:00|240.07|237.84|240.22|237.99|240.28|238.05|240.06|237.83|123
1742765100000|2025-03-23 21:25:00|240.23|238|240.26|238.03|240.32|238.09|240.13|237.9|89
1742765400000|2025-03-23 21:30:00|240.25|238.02|240.8|238.57|240.86|238.63|240.25|238.02|170
1742765700000|2025-03-23 21:35:00|240.78|238.55|240.73|238.5|240.87|238.64|240.67|238.44|98
1742766000000|2025-03-23 21:40:00|240.74|238.51|240.19|238.86|240.78|238.97|240.14|238.32|150
1742766300000|2025-03-23 21:45:00|240.2|238.87|240.42|239.09|240.42|239.09|240.13|238.8|149
1742766600000|2025-03-23 21:50:00|240.43|239.1|240.73|239.4|240.79|239.46|240.43|239.1|132
1742766900000|2025-03-23 21:55:00|240.74|239.41|240.82|239.49|240.84|239.51|240.74|239.41|42
1742767200000|2025-03-23 22:00:00|240.84|239.51|241.02|239.69|241.34|240.01|240.83|239.5|153
1742767500000|2025-03-23 22:05:00|240.97|239.64|241.87|240.54|241.89|240.56|240.92|239.59|90
1742767800000|2025-03-23 22:10:00|241.89|240.56|242.38|241.05|242.55|241.22|241.85|240.52|114
1742768100000|2025-03-23 22:15:00|242.37|241.04|243.32|241.99|243.32|241.99|242.37|241.04|267
1742768400000|2025-03-23 22:20:00|243.3|241.97|242.57|241.24|243.34|242.01|242.29|240.96|112
1742768700000|2025-03-23 22:25:00|242.56|241.23|242.52|241.19|242.75|241.42|242.48|241.15|95
1742769000000|2025-03-23 22:30:00|242.54|241.21|242.3|240.97|242.54|241.21|242.17|240.84|108
1742769300000|2025-03-23 22:35:00|242.27|240.94|242.25|240.92|242.28|240.95|241.8|240.47|222
1742769600000|2025-03-23 22:40:00|242.2|240.87|241.89|240.56|242.21|240.88|241.85|240.52|133
1742769900000|2025-03-23 22:45:00|241.91|240.58|241.78|240.45|242.04|240.71|241.66|240.33|194
1742770200000|2025-03-23 22:50:00|241.74|240.41|242.04|240.71|242.04|240.71|241.67|240.34|135
1742770500000|2025-03-23 22:55:00|242.03|240.7|242.46|241.13|242.48|241.15|241.98|240.65|132
1742770800000|2025-03-23 23:00:00|242.45|241.12|242.77|241.44|242.83|241.5|242.45|241.12|146
1742771100000|2025-03-23 23:05:00|242.78|241.45|242.89|241.56|243.05|241.72|242.77|241.44|150
1742771400000|2025-03-23 23:10:00|242.82|241.49|242.89|241.56|242.93|241.6|242.72|241.39|221
1742771700000|2025-03-23 23:15:00|242.87|241.54|243.12|241.79|243.15|241.82|242.71|241.38|160
1742772000000|2025-03-23 23:20:00|243.11|241.78|243.05|241.72|243.18|241.85|242.97|241.64|203
1742772300000|2025-03-23 23:25:00|243.03|241.7|243.52|242.19|243.52|242.19|243.02|241.69|206
1742772600000|2025-03-23 23:30:00|243.51|242.18|244.01|242.68|244.34|243.01|243.51|242.18|256
1742772900000|2025-03-23 23:35:00|244.02|242.69|243.76|242.43|244.16|242.83|243.73|242.4|193
1742773200000|2025-03-23 23:40:00|243.77|242.44|243.57|242.24|243.81|242.48|243.44|242.11|148
1742773500000|2025-03-23 23:45:00|243.58|242.25|243.52|242.19|243.87|242.54|243.47|242.14|203
1742773800000|2025-03-23 23:50:00|243.53|242.2|244.17|242.84|244.77|243.44|243.5|242.17|301
1742774100000|2025-03-23 23:55:00|244.16|242.83|244.62|243.29|244.8|243.47|243.88|242.55|304
1742774400000|2025-03-24 00:00:00|244.61|243.28|243.7|242.37|244.66|243.33|243.7|242.37|323
1742774700000|2025-03-24 00:05:00|243.73|242.4|243.32|241.99|243.81|242.48|243.32|241.99|212
1742775000000|2025-03-24 00:10:00|243.33|242|243.33|242|243.66|242.33|243.31|241.98|365
1742775300000|2025-03-24 00:15:00|243.34|242.01|244.13|242.8|244.15|242.82|243.34|242.01|223
1742775600000|2025-03-24 00:20:00|244.16|242.83|244.56|243.23|244.86|243.53|244.15|242.82|281
1742775900000|2025-03-24 00:25:00|244.55|243.22|244.9|243.57|244.93|243.6|244.4|243.07|299
1742776200000|2025-03-24 00:30:00|244.93|243.6|245.72|244.39|245.85|244.52|244.88|243.55|319
1742776500000|2025-03-24 00:35:00|245.78|244.45|245.74|244.41|246.45|245.12|245.12|243.79|450
1742776800000|2025-03-24 00:40:00|245.75|244.42|245.18|243.85|245.76|244.43|245.14|243.81|389
1742777100000|2025-03-24 00:45:00|245.17|243.84|244.88|243.55|245.66|244.33|244.8|243.47|403
1742777400000|2025-03-24 00:50:00|244.89|243.56|244.79|243.46|244.95|243.62|244.38|243.05|297
1742777700000|2025-03-24 00:55:00|244.8|243.47|244.26|242.93|244.82|243.49|244.13|242.8|345
1742778000000|2025-03-24 01:00:00|244.23|242.9|243.33|242|244.39|243.06|243.24|241.91|409
1742778300000|2025-03-24 01:05:00|243.32|241.99|243|241.67|243.48|242.15|242.7|241.37|308
1742778600000|2025-03-24 01:10:00|243.01|241.68|243.04|241.71|243.18|241.85|242.81|241.48|212
1742778900000|2025-03-24 01:15:00|243.03|241.7|243.09|241.76|243.61|242.28|242.95|241.62|244
1742779200000|2025-03-24 01:20:00|243.05|241.72|243.4|242.07|243.65|242.32|242.93|241.6|199
1742779500000|2025-03-24 01:25:00|243.37|242.04|242.57|241.24|243.45|242.12|242.56|241.23|104
1742779800000|2025-03-24 01:30:00|242.56|241.23|242.77|241.44|243.01|241.68|242.46|241.13|196
1742780100000|2025-03-24 01:35:00|242.76|241.43|242.45|241.12|242.76|241.43|242.37|241.04|214
1742780400000|2025-03-24 01:40:00|242.46|241.13|242.61|241.28|242.95|241.62|242.42|241.09|177
1742780700000|2025-03-24 01:45:00|242.62|241.29|242.57|241.24|242.79|241.46|242.5|241.17|187
1742781000000|2025-03-24 01:50:00|242.56|241.23|242.38|241.05|242.68|241.35|242.31|240.98|103
1742781300000|2025-03-24 01:55:00|242.35|241.02|242.26|240.93|242.44|241.11|242.16|240.83|262
1742781600000|2025-03-24 02:00:00|242.25|240.92|242.94|241.61|242.96|241.63|242.16|240.83|347
1742781900000|2025-03-24 02:05:00|242.95|241.62|243.27|241.94|243.37|242.04|242.95|241.62|176
1742782200000|2025-03-24 02:10:00|243.26|241.93|243.38|242.05|243.41|242.08|242.96|241.63|196
1742782500000|2025-03-24 02:15:00|243.36|242.03|243.28|241.95|243.38|242.05|242.99|241.66|123
1742782800000|2025-03-24 02:20:00|243.29|241.96|242.6|241.27|243.29|241.96|242.5|241.17|103
1742783100000|2025-03-24 02:25:00|242.62|241.29|242.86|241.53|242.87|241.54|242.61|241.28|72
1742783400000|2025-03-24 02:30:00|242.89|241.56|242.68|241.35|243.1|241.77|242.66|241.33|85
1742783700000|2025-03-24 02:35:00|242.72|241.39|243.11|241.78|243.15|241.82|242.68|241.35|155
1742784000000|2025-03-24 02:40:00|243.1|241.77|243.58|242.25|243.63|242.3|243.1|241.77|143
1742784300000|2025-03-24 02:45:00|243.59|242.26|243.84|242.51|243.89|242.56|243.59|242.26|129
1742784600000|2025-03-24 02:50:00|243.85|242.52|244.14|242.81|244.15|242.82|243.77|242.44|118
1742784900000|2025-03-24 02:55:00|244.12|242.79|243.84|242.51|244.19|242.86|243.84|242.51|63
1742785200000|2025-03-24 03:00:00|243.85|242.52|244.23|242.9|244.32|242.99|243.76|242.43|139
1742785500000|2025-03-24 03:05:00|244.22|242.89|244.61|243.28|244.79|243.46|244.22|242.89|231
1742785800000|2025-03-24 03:10:00|244.6|243.27|244.75|243.42|244.85|243.52|244.36|243.03|227
1742786100000|2025-03-24 03:15:00|244.76|243.43|245.26|243.93|245.27|243.94|244.43|243.1|223
1742786400000|2025-03-24 03:20:00|245.24|243.91|245.31|243.98|245.94|244.61|245.09|243.76|301
1742786700000|2025-03-24 03:25:00|245.3|243.97|245.22|243.89|245.32|243.99|245.02|243.69|181
1742787000000|2025-03-24 03:30:00|245.23|243.9|245.08|243.75|245.44|244.11|244.76|243.43|206
1742787300000|2025-03-24 03:35:00|245.1|243.77|244.88|243.55|245.45|244.12|244.82|243.49|169
1742787600000|2025-03-24 03:40:00|244.87|243.54|244.93|243.6|245.03|243.7|244.79|243.46|144
1742787900000|2025-03-24 03:45:00|244.91|243.58|244.47|243.14|244.97|243.64|244.44|243.11|266
1742788200000|2025-03-24 03:50:00|244.49|243.16|245.01|243.68|245.04|243.71|244.45|243.12|164
1742788500000|2025-03-24 03:55:00|245|243.67|245.03|243.7|245.08|243.75|244.81|243.48|186
1742788800000|2025-03-24 04:00:00|245.05|243.72|245.94|244.61|246.03|244.7|245.05|243.72|282
1742789100000|2025-03-24 04:05:00|245.96|244.63|246.05|244.72|246.52|245.19|245.95|244.62|311
1742789400000|2025-03-24 04:10:00|246.04|244.71|245.82|244.49|246.04|244.71|245.63|244.3|168
1742789700000|2025-03-24 04:15:00|245.83|244.5|245.78|244.45|245.95|244.62|245.65|244.32|161
1742790000000|2025-03-24 04:20:00|245.79|244.46|245.82|244.49|246.33|245|245.78|244.45|123
1742790300000|2025-03-24 04:25:00|245.83|244.5|245.81|244.48|245.96|244.63|245.8|244.47|103
1742790600000|2025-03-24 04:30:00|245.83|244.5|245.91|244.58|246.03|244.7|245.75|244.42|208
1742790900000|2025-03-24 04:35:00|245.89|244.56|245.62|244.29|245.89|244.56|245.6|244.27|271
1742791200000|2025-03-24 04:40:00|245.61|244.28|245.9|244.57|246.02|244.69|245.42|244.09|439
1742791500000|2025-03-24 04:45:00|245.91|244.58|246.11|244.78|246.15|244.82|245.88|244.55|399
1742791800000|2025-03-24 04:50:00|246.1|244.77|246.04|244.71|246.11|244.78|245.83|244.5|210
1742792100000|2025-03-24 04:55:00|246.05|244.72|245.86|244.53|246.11|244.78|245.67|244.34|344
1742792400000|2025-03-24 05:00:00|245.87|244.54|246.97|245.64|247.07|245.74|245.76|244.43|319
1742792700000|2025-03-24 05:05:00|246.99|245.66|246.54|245.21|246.99|245.66|246.53|245.2|250
1742793000000|2025-03-24 05:10:00|246.55|245.22|246.89|245.56|247.13|245.8|246.51|245.18|172
1742793300000|2025-03-24 05:15:00|246.88|245.55|247.27|245.94|247.27|245.94|246.88|245.55|148
1742793600000|2025-03-24 05:20:00|247.28|245.95|247.18|245.85|247.28|245.95|247.08|245.75|194
1742793900000|2025-03-24 05:25:00|247.16|245.83|247.29|245.96|247.32|245.99|246.85|245.52|175
1742794200000|2025-03-24 05:30:00|247.28|245.95|246.9|245.57|247.55|246.22|246.87|245.54|131
1742794500000|2025-03-24 05:35:00|246.89|245.56|246.66|245.33|247.27|245.94|246.65|245.32|222
1742794800000|2025-03-24 05:40:00|246.65|245.32|246.79|245.46|246.81|245.48|246.65|245.32|139
1742795100000|2025-03-24 05:45:00|246.78|245.45|246.6|245.27|246.96|245.63|246.6|245.27|159
1742795400000|2025-03-24 05:50:00|246.59|245.26|246.37|245.04|246.59|245.26|246.07|244.74|135
1742795700000|2025-03-24 05:55:00|246.36|245.03|245.93|244.6|246.36|245.03|245.64|244.31|169
1742796000000|2025-03-24 06:00:00|245.96|244.63|246.31|244.98|246.38|245.05|245.96|244.63|152
1742796300000|2025-03-24 06:05:00|246.32|244.99|246.82|245.49|246.9|245.57|246.3|244.97|276
1742796600000|2025-03-24 06:10:00|246.81|245.48|247.18|245.85|247.23|245.9|246.81|245.48|293
1742796900000|2025-03-24 06:15:00|247.2|245.87|247|245.67|247.47|246.14|246.92|245.59|360
1742797200000|2025-03-24 06:20:00|247.05|245.72|246.6|245.27|247.08|245.75|246.57|245.24|173
1742797500000|2025-03-24 06:25:00|246.62|245.29|246.82|245.49|246.82|245.49|246.46|245.13|237
1742797800000|2025-03-24 06:30:00|246.83|245.5|246.26|244.93|246.9|245.57|246.24|244.91|181
1742798100000|2025-03-24 06:35:00|246.27|244.94|246.26|244.93|246.56|245.23|246.26|244.93|190
1742798400000|2025-03-24 06:40:00|246.3|244.97|246.53|245.2|246.55|245.22|246.28|244.95|248
1742798700000|2025-03-24 06:45:00|246.52|245.19|246.69|245.36|246.89|245.56|246.52|245.19|235
1742799000000|2025-03-24 06:50:00|246.68|245.35|246.77|245.44|246.89|245.56|246.68|245.35|168
1742799300000|2025-03-24 06:55:00|246.76|245.43|246.38|245.05|246.81|245.48|246.29|244.96|99
1742799600000|2025-03-24 07:00:00|246.36|245.03|246.65|245.32|246.66|245.33|246.36|245.03|139
1742799900000|2025-03-24 07:05:00|246.68|245.35|246.7|245.37|246.92|245.59|246.66|245.33|119
1742800200000|2025-03-24 07:10:00|246.68|245.35|246.28|244.95|246.68|245.35|246.03|244.7|170
1742800500000|2025-03-24 07:15:00|246.27|244.94|246.92|245.59|247.22|245.89|246.19|244.86|248
1742800800000|2025-03-24 07:20:00|246.91|245.58|246.5|245.17|246.92|245.59|246.46|245.13|56
1742801100000|2025-03-24 07:25:00|246.53|245.2|246.27|244.94|246.65|245.32|246.27|244.94|122
1742801400000|2025-03-24 07:30:00|246.28|244.95|245.57|244.24|246.34|245.01|245.57|244.24|116
1742801700000|2025-03-24 07:35:00|245.58|244.25|245.42|244.09|245.79|244.46|245.41|244.08|211
1742802000000|2025-03-24 07:40:00|245.41|244.08|244.67|243.34|245.41|244.08|244.64|243.31|175
1742802300000|2025-03-24 07:45:00|244.66|243.33|245.34|244.01|245.34|244.01|244.66|243.33|229
1742802600000|2025-03-24 07:50:00|245.35|244.02|245.3|243.97|245.53|244.2|245.28|243.95|65
1742802900000|2025-03-24 07:55:00|245.28|243.95|245.09|243.76|245.3|243.97|244.98|243.65|94
1742803200000|2025-03-24 08:00:00|245.04|243.71|245.61|244.28|245.62|244.29|245.04|243.71|239
1742803500000|2025-03-24 08:05:00|245.62|244.29|245.86|244.53|245.91|244.58|245.62|244.29|126
1742803800000|2025-03-24 08:10:00|245.85|244.52|246.04|244.71|246.06|244.73|245.81|244.48|98
1742804100000|2025-03-24 08:15:00|246.06|244.73|246.03|244.7|246.26|244.93|245.79|244.46|122
1742804400000|2025-03-24 08:20:00|245.98|244.65|245.93|244.6|246.06|244.73|245.67|244.34|158
1742804700000|2025-03-24 08:25:00|245.95|244.62|246.11|244.78|246.17|244.84|245.81|244.48|122
1742805000000|2025-03-24 08:30:00|246.12|244.79|245.43|244.1|246.28|244.95|245.43|244.1|139
1742805300000|2025-03-24 08:35:00|245.44|244.11|245.89|244.56|245.97|244.64|245.44|244.11|188
1742805600000|2025-03-24 08:40:00|245.94|244.61|245.84|244.51|246.07|244.74|245.83|244.5|123
1742805900000|2025-03-24 08:45:00|245.85|244.52|246.57|245.24|246.59|245.26|245.77|244.44|186
1742806200000|2025-03-24 08:50:00|246.56|245.23|247.18|245.85|247.5|246.17|246.53|245.2|232
1742806500000|2025-03-24 08:55:00|247.17|245.84|246.94|245.61|247.28|245.95|246.94|245.61|170
1742806800000|2025-03-24 09:00:00|246.95|245.62|246.8|245.47|247.3|245.97|246.66|245.33|213
1742807100000|2025-03-24 09:05:00|246.82|245.49|246.67|245.34|246.91|245.58|246.65|245.32|146
1742807400000|2025-03-24 09:10:00|246.65|245.32|246.87|245.54|246.92|245.59|246.47|245.14|99
1742807700000|2025-03-24 09:15:00|246.86|245.53|246.83|245.5|247.04|245.71|246.81|245.48|112
1742808000000|2025-03-24 09:20:00|246.8|245.47|246.31|244.98|246.8|245.47|246.31|244.98|134
1742808300000|2025-03-24 09:25:00|246.3|244.97|246.2|244.87|246.37|245.04|246.06|244.73|122
1742808600000|2025-03-24 09:30:00|246.22|244.89|246.55|245.22|246.69|245.36|246.14|244.81|134
1742808900000|2025-03-24 09:35:00|246.56|245.23|246.93|245.6|247.02|245.69|246.56|245.23|85
1742809200000|2025-03-24 09:40:00|246.95|245.62|246.69|245.36|247.03|245.7|246.69|245.36|34
1742809500000|2025-03-24 09:45:00|246.71|245.38|246.79|245.46|247.02|245.69|246.69|245.36|201
1742809800000|2025-03-24 09:50:00|246.81|245.48|247.07|245.74|247.11|245.78|246.79|245.46|104
1742810100000|2025-03-24 09:55:00|247.08|245.75|247.01|245.68|247.19|245.86|247|245.67|134
1742810400000|2025-03-24 10:00:00|247|245.67|246.95|245.62|247.21|245.88|246.73|245.4|154
1742810700000|2025-03-24 10:05:00|246.94|245.61|247.13|245.8|247.16|245.83|246.77|245.44|111
1742811000000|2025-03-24 10:10:00|247.12|245.79|246.96|245.63|247.17|245.84|246.85|245.52|90
1742811300000|2025-03-24 10:15:00|246.97|245.64|247.08|245.75|247.09|245.76|246.91|245.58|63
1742811600000|2025-03-24 10:20:00|247.09|245.76|247.84|246.51|248.15|246.82|247.08|245.75|266
1742811900000|2025-03-24 10:25:00|247.79|246.46|247.56|246.23|247.79|246.46|247.5|246.17|79
1742812200000|2025-03-24 10:30:00|247.57|246.24|247.75|246.42|248.01|246.68|247.56|246.23|201
1742812500000|2025-03-24 10:35:00|247.74|246.41|248.09|246.76|248.19|246.86|247.74|246.41|186
1742812800000|2025-03-24 10:40:00|248.08|246.75|247.79|246.46|248.39|247.06|247.75|246.42|169
1742813100000|2025-03-24 10:45:00|247.8|246.47|247.82|246.49|248.04|246.71|247.76|246.43|102
1742813400000|2025-03-24 10:50:00|247.83|246.5|247.94|246.61|248.12|246.79|247.75|246.42|189
1742813700000|2025-03-24 10:55:00|247.93|246.6|247.79|246.46|248.15|246.82|247.78|246.45|132
1742814000000|2025-03-24 11:00:00|247.75|246.42|247.4|246.07|247.87|246.54|247.35|246.02|144
1742814300000|2025-03-24 11:05:00|247.32|245.99|247.41|246.08|247.54|246.21|247.18|245.85|149
1742814600000|2025-03-24 11:10:00|247.4|246.07|247.26|245.93|247.64|246.31|247.26|245.93|84
1742814900000|2025-03-24 11:15:00|247.25|245.92|246.72|245.39|247.25|245.92|246.66|245.33|160
1742815200000|2025-03-24 11:20:00|246.69|245.36|246.4|245.07|246.72|245.39|246.3|244.97|260
1742815500000|2025-03-24 11:25:00|246.41|245.08|246.57|245.24|246.58|245.25|246.35|245.02|321
1742815800000|2025-03-24 11:30:00|246.53|245.2|246.72|245.39|246.81|245.48|246.43|245.1|266
1742816100000|2025-03-24 11:35:00|246.73|245.4|247.11|245.78|247.12|245.79|246.72|245.39|222
1742816400000|2025-03-24 11:40:00|247.12|245.79|246.89|245.56|247.12|245.79|246.87|245.54|84
1742816700000|2025-03-24 11:45:00|246.88|245.55|246.9|245.57|247.27|245.94|246.85|245.52|300
1742817000000|2025-03-24 11:50:00|246.89|245.56|246.78|245.45|247.05|245.72|246.69|245.36|161
1742817300000|2025-03-24 11:55:00|246.79|245.46|246.73|245.4|246.84|245.51|246.67|245.34|86
1742817600000|2025-03-24 12:00:00|246.74|245.41|245.98|244.65|246.78|245.45|245.93|244.6|229
1742817900000|2025-03-24 12:05:00|245.97|244.64|246.5|245.17|246.53|245.2|245.96|244.63|186
1742818200000|2025-03-24 12:10:00|246.49|245.16|246.38|245.05|246.59|245.26|246.34|245.01|205
1742818500000|2025-03-24 12:15:00|246.39|245.06|246.14|244.81|246.39|245.06|246.06|244.73|184
1742818800000|2025-03-24 12:20:00|246.13|244.8|245.82|244.49|246.13|244.8|245.82|244.49|197
1742819100000|2025-03-24 12:25:00|245.81|244.48|245.82|244.49|245.89|244.56|245.55|244.22|286
1742819400000|2025-03-24 12:30:00|245.81|244.48|246.32|244.99|246.32|244.99|245.81|244.48|154
1742819700000|2025-03-24 12:35:00|246.3|244.97|246.28|244.95|246.32|244.99|246.06|244.73|170
1742820000000|2025-03-24 12:40:00|246.3|244.97|246.34|245.01|246.48|245.15|246.08|244.75|196
1742820300000|2025-03-24 12:45:00|246.33|245|246.36|245.03|246.67|245.34|246.33|245|119
1742820600000|2025-03-24 12:50:00|246.35|245.02|246.35|245.02|246.7|245.37|246.3|244.97|207
1742820900000|2025-03-24 12:55:00|246.34|245.01|246.11|244.78|246.35|245.02|245.93|244.6|145
1742821200000|2025-03-24 13:00:00|246.1|244.77|245.66|244.33|246.14|244.81|245.59|244.26|250
1742821500000|2025-03-24 13:05:00|245.67|244.34|245.24|243.91|245.67|244.34|245.19|243.86|154
1742821800000|2025-03-24 13:10:00|245.23|243.9|245.25|243.92|245.45|244.12|244.95|243.62|208
1742822100000|2025-03-24 13:15:00|245.23|243.9|245.25|243.92|245.47|244.14|245.19|243.86|84
1742822400000|2025-03-24 13:20:00|245.26|243.93|245.52|244.19|245.6|244.27|245.26|243.93|153
1742822700000|2025-03-24 13:25:00|245.51|244.18|245.6|244.27|245.73|244.4|245.47|244.14|153
1742823000000|2025-03-24 13:30:00|245.59|244.26|246.06|244.73|246.65|245.32|245.49|244.16|276
1742823300000|2025-03-24 13:35:00|246.07|244.74|246.44|245.11|246.53|245.2|246.06|244.73|443
1742823600000|2025-03-24 13:40:00|246.43|245.1|246.12|244.79|246.61|245.28|246.04|244.71|365
1742823900000|2025-03-24 13:45:00|246.08|244.75|246.22|244.89|246.42|245.09|245.59|244.26|278
1742824200000|2025-03-24 13:50:00|246.23|244.9|246.07|244.74|246.27|244.94|245.71|244.38|201
1742824500000|2025-03-24 13:55:00|246|244.67|246.37|245.04|246.41|245.08|245.9|244.57|238
1742824800000|2025-03-24 14:00:00|246.4|245.07|247.25|245.92|247.28|245.95|246.27|244.94|325
1742825100000|2025-03-24 14:05:00|247.26|245.93|247.42|246.09|247.44|246.11|246.7|245.37|305
1742825400000|2025-03-24 14:10:00|247.43|246.1|248.81|247.48|248.84|247.51|247.42|246.09|301
1742825700000|2025-03-24 14:15:00|248.84|247.51|250.17|248.84|251.03|249.7|248.84|247.51|629
1742826000000|2025-03-24 14:20:00|250.16|248.83|250|248.67|251.1|249.77|249.34|248.01|579
1742826300000|2025-03-24 14:25:00|249.99|248.66|248.52|247.19|250.01|248.68|248.52|247.19|461
1742826600000|2025-03-24 14:30:00|248.53|247.2|247.43|246.1|248.64|247.31|247.24|245.91|489
1742826900000|2025-03-24 14:35:00|247.42|246.09|247.94|246.61|247.99|246.66|247.42|246.09|494
1742827200000|2025-03-24 14:40:00|247.95|246.62|248.48|247.15|248.56|247.23|247.84|246.51|331
1742827500000|2025-03-24 14:45:00|248.47|247.14|248.69|247.36|248.72|247.39|248.13|246.8|305
1742827800000|2025-03-24 14:50:00|248.68|247.35|247.98|246.65|248.7|247.37|247.8|246.47|386
1742828100000|2025-03-24 14:55:00|247.99|246.66|247.48|246.15|248|246.67|247.46|246.13|209
1742828400000|2025-03-24 15:00:00|247.49|246.16|247.23|245.9|247.55|246.22|246.76|245.43|348
1742828700000|2025-03-24 15:05:00|247.21|245.88|247.33|246|247.9|246.57|247.21|245.88|242
1742829000000|2025-03-24 15:10:00|247.34|246.01|247.79|246.46|247.84|246.51|247.28|245.95|296
1742829300000|2025-03-24 15:15:00|247.8|246.47|248.38|247.05|248.39|247.06|247.76|246.43|263
1742829600000|2025-03-24 15:20:00|248.39|247.06|247.98|246.65|248.49|247.16|247.96|246.63|215
1742829900000|2025-03-24 15:25:00|247.97|246.64|247.59|246.26|247.97|246.64|247.27|245.94|157
1742830200000|2025-03-24 15:30:00|247.6|246.27|247.65|246.32|247.73|246.4|247.39|246.06|350
1742830500000|2025-03-24 15:35:00|247.64|246.31|248.04|246.71|248.19|246.86|247.64|246.31|241
1742830800000|2025-03-24 15:40:00|248.03|246.7|248.2|246.87|248.33|247|248.02|246.69|227
1742831100000|2025-03-24 15:45:00|248.21|246.88|247.57|246.24|248.26|246.93|247.56|246.23|256
1742831400000|2025-03-24 15:50:00|247.59|246.26|248.06|246.73|248.06|246.73|247.44|246.11|246
1742831700000|2025-03-24 15:55:00|248.1|246.77|248.05|246.72|248.28|246.95|247.86|246.53|246
1742832000000|2025-03-24 16:00:00|248.06|246.73|247.89|246.56|248.15|246.82|247.74|246.41|208
1742832300000|2025-03-24 16:05:00|247.88|246.55|247.83|246.5|248.17|246.84|247.79|246.46|151
1742832600000|2025-03-24 16:10:00|247.81|246.48|247.18|245.85|247.81|246.48|247.01|245.68|209
1742832900000|2025-03-24 16:15:00|247.19|245.86|246.32|244.99|247.26|245.93|246.29|244.96|241
1742833200000|2025-03-24 16:20:00|246.31|244.98|246.5|245.17|246.55|245.22|246.09|244.76|218
1742833500000|2025-03-24 16:25:00|246.49|245.16|245.7|244.37|246.5|245.17|245.68|244.35|232
1742833800000|2025-03-24 16:30:00|245.69|244.36|245.66|244.33|245.8|244.47|245.33|244|319
1742834100000|2025-03-24 16:35:00|245.67|244.34|246.41|245.08|246.41|245.08|245.66|244.33|256
1742834400000|2025-03-24 16:40:00|246.4|245.07|246.12|244.79|246.46|245.13|245.84|244.51|202
1742834700000|2025-03-24 16:45:00|246.1|244.77|246.14|244.81|246.32|244.99|246.07|244.74|164
1742835000000|2025-03-24 16:50:00|246.13|244.8|246.03|244.7|246.27|244.94|245.93|244.6|243
1742835300000|2025-03-24 16:55:00|246.02|244.69|246.54|245.21|246.57|245.24|245.97|244.64|205
1742835600000|2025-03-24 17:00:00|246.55|245.22|246.45|245.12|246.64|245.31|246.32|244.99|106
1742835900000|2025-03-24 17:05:00|246.47|245.14|247.09|245.76|247.09|245.76|246.47|245.14|211
1742836200000|2025-03-24 17:10:00|247.06|245.73|246.31|244.98|247.06|245.73|246.08|244.75|351
1742836500000|2025-03-24 17:15:00|246.33|245|247.1|245.77|247.19|245.86|246.22|244.89|348
1742836800000|2025-03-24 17:20:00|247.07|245.74|247.72|246.39|247.72|246.39|247.06|245.73|279
1742837100000|2025-03-24 17:25:00|247.7|246.37|247.93|246.6|247.97|246.64|247.66|246.33|277
1742837400000|2025-03-24 17:30:00|247.92|246.59|248.07|246.74|248.13|246.8|247.7|246.37|267
1742837700000|2025-03-24 17:35:00|248.13|246.8|247.72|246.39|248.18|246.85|247.68|246.35|327
1742838000000|2025-03-24 17:40:00|247.73|246.4|247.35|246.02|247.76|246.43|247.28|245.95|220
1742838300000|2025-03-24 17:45:00|247.34|246.01|247.59|246.26|247.6|246.27|247.17|245.84|351
1742838600000|2025-03-24 17:50:00|247.58|246.25|247.72|246.39|247.83|246.5|247.53|246.2|250
1742838900000|2025-03-24 17:55:00|247.73|246.4|247.58|246.25|247.85|246.52|247.49|246.16|289
1742839200000|2025-03-24 18:00:00|247.59|246.26|247.23|245.9|247.59|246.26|247.05|245.72|314
1742839500000|2025-03-24 18:05:00|247.22|245.89|247.16|245.83|247.46|246.13|247.11|245.78|318
1742839800000|2025-03-24 18:10:00|247.15|245.82|247.37|246.04|247.44|246.11|247.09|245.76|292
1742840100000|2025-03-24 18:15:00|247.38|246.05|247.48|246.15|247.55|246.22|247.34|246.01|274
1742840400000|2025-03-24 18:20:00|247.47|246.14|246.88|245.55|247.58|246.25|246.86|245.53|174
1742840700000|2025-03-24 18:25:00|246.87|245.54|247.17|245.84|247.28|245.95|246.84|245.51|127
1742841000000|2025-03-24 18:30:00|247.16|245.83|246.64|245.31|247.28|245.95|246.57|245.24|149
1742841300000|2025-03-24 18:35:00|246.65|245.32|247.06|245.73|247.11|245.78|246.57|245.24|216
1742841600000|2025-03-24 18:40:00|247.08|245.75|247.74|246.41|247.89|246.56|247.05|245.72|240
1742841900000|2025-03-24 18:45:00|247.75|246.42|247.63|246.3|247.88|246.55|247.46|246.13|266
1742842200000|2025-03-24 18:50:00|247.6|246.27|248.24|246.91|248.29|246.96|247.58|246.25|343
1742842500000|2025-03-24 18:55:00|248.23|246.9|248.15|246.82|248.34|247.01|248.14|246.81|174
1742842800000|2025-03-24 19:00:00|248.16|246.83|247.85|246.52|248.27|246.94|247.68|246.35|181
1742843100000|2025-03-24 19:05:00|247.86|246.53|247.76|246.43|248.03|246.7|247.73|246.4|200
1742843400000|2025-03-24 19:10:00|247.61|246.28|247.82|246.49|247.96|246.63|247.6|246.27|173
1742843700000|2025-03-24 19:15:00|247.83|246.5|247.89|246.56|248.22|246.89|247.82|246.49|200
1742844000000|2025-03-24 19:20:00|247.94|246.61|247.89|246.56|248.04|246.71|247.63|246.3|270
1742844300000|2025-03-24 19:25:00|247.86|246.53|247.88|246.55|248.16|246.83|247.85|246.52|250
1742844600000|2025-03-24 19:30:00|247.74|246.41|247.55|246.22|247.74|246.41|247.29|245.96|223
1742844900000|2025-03-24 19:35:00|247.54|246.21|247.08|245.75|247.61|246.28|247.01|245.68|243
1742845200000|2025-03-24 19:40:00|247.11|245.78|247.12|245.79|247.22|245.89|246.92|245.59|323
1742845500000|2025-03-24 19:45:00|247.13|245.8|247.41|246.08|247.65|246.32|247.04|245.71|267
1742845800000|2025-03-24 19:50:00|247.37|246.04|247.6|246.27|247.65|246.32|247.12|245.79|266
1742846100000|2025-03-24 19:55:00|247.62|246.29|247.38|246.05|247.62|246.29|247.31|245.98|284
1742846400000|2025-03-24 20:00:00|247.34|246.01|247.28|245.95|247.52|246.19|247.14|245.81|215
1742846700000|2025-03-24 20:05:00|247.29|245.96|247.88|246.55|247.96|246.63|247.25|245.92|225
1742847000000|2025-03-24 20:10:00|247.9|246.57|248.21|246.88|248.22|246.89|247.9|246.57|220
1742847300000|2025-03-24 20:15:00|248.29|246.96|248.04|246.71|248.43|247.1|247.89|246.56|353
1742847600000|2025-03-24 20:20:00|248.05|246.72|248.11|246.78|248.11|246.78|247.83|246.5|262
1742847900000|2025-03-24 20:25:00|248.08|246.75|247.94|246.61|248.23|246.9|247.93|246.6|286
1742848200000|2025-03-24 20:30:00|247.93|246.6|247.7|246.37|247.93|246.6|247.61|246.28|278
1742848500000|2025-03-24 20:35:00|247.68|246.35|247.46|246.13|247.74|246.41|247.42|246.09|362
1742848800000|2025-03-24 20:40:00|247.45|246.12|246.94|245.61|247.46|246.13|246.94|245.61|370
1742849100000|2025-03-24 20:45:00|247|245.67|246.71|245.38|247.01|245.68|246.5|245.17|386
1742849400000|2025-03-24 20:50:00|246.69|245.36|246.58|245.25|246.71|245.38|246.25|244.92|240
1742849700000|2025-03-24 20:55:00|246.59|245.26|246.55|245.22|246.72|245.39|246.47|245.14|239
1742850000000|2025-03-24 21:00:00|246.57|245.24|246.64|245.31|246.86|245.53|246.5|245.17|354
1742850300000|2025-03-24 21:05:00|246.67|245.34|246.92|245.59|246.94|245.61|246.58|245.25|262
1742850600000|2025-03-24 21:10:00|246.91|245.58|246.87|245.54|246.92|245.59|246.64|245.31|173
1742850900000|2025-03-24 21:15:00|246.88|245.55|247.28|245.95|247.35|246.02|246.83|245.5|212
1742851200000|2025-03-24 21:20:00|247.33|246|247.32|245.99|247.56|246.23|247.29|245.96|136
1742851500000|2025-03-24 21:25:00|247.31|245.98|247.45|246.12|247.53|246.2|247.3|245.97|152
1742851800000|2025-03-24 21:30:00|247.44|246.11|246.79|245.46|247.48|246.15|246.69|245.36|195
1742852100000|2025-03-24 21:35:00|246.8|245.47|246.56|245.23|246.8|245.47|246.27|244.94|212
1742852400000|2025-03-24 21:40:00|246.58|245.25|246.96|245.63|246.99|245.66|246.58|245.25|195
1742852700000|2025-03-24 21:45:00|246.98|245.65|246.93|245.6|247.06|245.73|246.67|245.34|185
1742853000000|2025-03-24 21:50:00|246.94|245.61|246.96|245.63|246.99|245.66|246.69|245.36|272
1742853300000|2025-03-24 21:55:00|246.97|245.64|246.67|245.34|246.99|245.66|246.52|245.19|188
1742853600000|2025-03-24 22:00:00|246.66|245.33|246.59|245.26|246.79|245.46|246.45|245.12|263
1742853900000|2025-03-24 22:05:00|246.58|245.25|246.12|244.79|246.59|245.26|246.07|244.74|231
1742854200000|2025-03-24 22:10:00|246.11|244.78|245.66|244.33|246.13|244.8|245.6|244.27|280
1742854500000|2025-03-24 22:15:00|245.64|244.31|245.58|244.25|245.68|244.35|245.29|243.96|334
1742854800000|2025-03-24 22:20:00|245.57|244.24|245.66|244.33|245.78|244.45|245.46|244.13|189
1742855100000|2025-03-24 22:25:00|245.67|244.34|245.93|244.6|246.08|244.75|245.65|244.32|269
1742855400000|2025-03-24 22:30:00|245.92|244.59|245.88|244.55|246.15|244.82|245.77|244.44|215
1742855700000|2025-03-24 22:35:00|245.87|244.54|246.32|244.99|246.37|245.04|245.87|244.54|247
1742856000000|2025-03-24 22:40:00|246.31|244.98|246.09|244.76|246.36|245.03|246.05|244.72|170
1742856300000|2025-03-24 22:45:00|246.08|244.75|245.56|244.23|246.08|244.75|245.54|244.21|193
1742856600000|2025-03-24 22:50:00|245.55|244.22|245.44|244.11|245.56|244.23|245.3|243.97|164
1742856900000|2025-03-24 22:55:00|245.43|244.1|245.56|244.23|245.58|244.25|245.27|243.94|190
1742857200000|2025-03-24 23:00:00|245.57|244.24|245.08|243.75|245.63|244.3|244.98|243.65|241
1742857500000|2025-03-24 23:05:00|245.07|243.74|244.97|243.64|245.17|243.84|244.67|243.34|232
1742857800000|2025-03-24 23:10:00|244.96|243.63|244.69|243.36|245.12|243.79|244.69|243.36|196
1742858100000|2025-03-24 23:15:00|244.68|243.35|244.77|243.44|244.78|243.45|244.54|243.21|235
1742858400000|2025-03-24 23:20:00|244.76|243.43|244.03|242.7|244.83|243.5|243.56|242.23|308
1742858700000|2025-03-24 23:25:00|244.04|242.71|244.19|242.86|244.22|242.89|243.93|242.6|260
1742859000000|2025-03-24 23:30:00|244.2|242.87|244.42|243.09|244.64|243.31|244.17|242.84|227
1742859300000|2025-03-24 23:35:00|244.44|243.11|244.8|243.47|244.82|243.49|244.4|243.07|142
1742859600000|2025-03-24 23:40:00|244.79|243.46|244.87|243.54|244.88|243.55|244.62|243.29|254
1742859900000|2025-03-24 23:45:00|244.88|243.55|245.11|243.78|245.16|243.83|244.87|243.54|138
1742860200000|2025-03-24 23:50:00|245.15|243.82|245.58|244.25|245.65|244.32|245.13|243.8|307
1742860500000|2025-03-24 23:55:00|245.59|244.26|245.72|244.39|245.86|244.53|245.39|244.06|275
1742860800000|2025-03-25 00:00:00|245.71|244.38|245.1|243.77|245.73|244.4|245.04|243.71|244
1742861100000|2025-03-25 00:05:00|245.03|243.7|245.85|244.52|245.95|244.62|245.01|243.68|407
1742861400000|2025-03-25 00:10:00|245.86|244.53|245.93|244.6|246.11|244.78|245.65|244.32|360
1742861700000|2025-03-25 00:15:00|245.92|244.59|246.44|245.11|246.45|245.12|245.8|244.47|365
1742862000000|2025-03-25 00:20:00|246.43|245.1|246.61|245.28|246.62|245.29|246.32|244.99|293
1742862300000|2025-03-25 00:25:00|246.62|245.29|246.54|245.21|247.11|245.78|246.53|245.2|381
1742862600000|2025-03-25 00:30:00|246.55|245.22|246.47|245.14|246.55|245.22|245.97|244.64|317
1742862900000|2025-03-25 00:35:00|246.46|245.13|246.73|245.4|247.04|245.71|246.38|245.05|308
1742863200000|2025-03-25 00:40:00|246.71|245.38|246.42|245.09|246.89|245.56|246.38|245.05|296
1742863500000|2025-03-25 00:45:00|246.43|245.1|246.59|245.26|246.64|245.31|246.13|244.8|370
1742863800000|2025-03-25 00:50:00|246.58|245.25|246.21|244.88|246.6|245.27|246.21|244.88|340
1742864100000|2025-03-25 00:55:00|246.22|244.89|246.08|244.75|246.26|244.93|245.93|244.6|267
1742864400000|2025-03-25 01:00:00|246.07|244.74|245.71|244.38|246.08|244.75|245.4|244.07|232
1742864700000|2025-03-25 01:05:00|245.7|244.37|245.39|244.06|245.71|244.38|245.16|243.83|238
1742865000000|2025-03-25 01:10:00|245.4|244.07|245.07|243.74|245.48|244.15|245.03|243.7|328
1742865300000|2025-03-25 01:15:00|245.08|243.75|244.72|243.39|245.19|243.86|244.72|243.39|339
1742865600000|2025-03-25 01:20:00|244.71|243.38|244.83|243.5|244.96|243.63|244.55|243.22|287
1742865900000|2025-03-25 01:25:00|244.82|243.49|244.35|243.02|244.83|243.5|244.27|242.94|359
1742866200000|2025-03-25 01:30:00|244.41|243.08|244.06|242.73|244.42|243.09|243.44|242.11|464
1742866500000|2025-03-25 01:35:00|244.05|242.72|244.17|242.84|244.24|242.91|243.49|242.16|267
1742866800000|2025-03-25 01:40:00|244.18|242.85|244.67|243.34|244.67|243.34|244.15|242.82|261
1742867100000|2025-03-25 01:45:00|244.66|243.33|244.69|243.36|244.74|243.41|244.42|243.09|336
1742867400000|2025-03-25 01:50:00|244.7|243.37|244.67|243.34|245.04|243.71|244.58|243.25|295
1742867700000|2025-03-25 01:55:00|244.57|243.24|244.43|243.1|244.67|243.34|244.25|242.92|324
1742868000000|2025-03-25 02:00:00|244.42|243.09|243.98|242.65|244.5|243.17|243.96|242.63|385
1742868300000|2025-03-25 02:05:00|243.99|242.66|243.85|242.52|243.99|242.66|243.67|242.34|346
1742868600000|2025-03-25 02:10:00|243.84|242.51|243.93|242.6|243.93|242.6|243.52|242.19|309
1742868900000|2025-03-25 02:15:00|243.91|242.58|244.15|242.82|244.19|242.86|243.83|242.5|223
1742869200000|2025-03-25 02:20:00|244.16|242.83|244.03|242.7|244.17|242.84|243.91|242.58|269
1742869500000|2025-03-25 02:25:00|244.04|242.71|244.14|242.81|244.18|242.85|243.97|242.64|258
1742869800000|2025-03-25 02:30:00|244.13|242.8|244.08|242.75|244.13|242.8|243.65|242.32|276
1742870100000|2025-03-25 02:35:00|244.09|242.76|243.9|242.57|244.13|242.8|243.77|242.44|285
1742870400000|2025-03-25 02:40:00|243.91|242.58|243.67|242.34|243.95|242.62|243.6|242.27|278
1742870700000|2025-03-25 02:45:00|243.66|242.33|243.89|242.56|243.93|242.6|243.63|242.3|343
1742871000000|2025-03-25 02:50:00|243.87|242.54|243.08|241.75|243.88|242.55|242.95|241.62|399
1742871300000|2025-03-25 02:55:00|243.09|241.76|243.26|241.93|243.29|241.96|243.06|241.73|255
1742871600000|2025-03-25 03:00:00|243.25|241.92|243.18|241.85|243.51|242.18|243.03|241.7|301
1742871900000|2025-03-25 03:05:00|243.17|241.84|243.55|242.22|243.56|242.23|242.97|241.64|272
1742872200000|2025-03-25 03:10:00|243.54|242.21|243.42|242.09|243.74|242.41|243.34|242.01|242
1742872500000|2025-03-25 03:15:00|243.3|241.97|242.73|241.4|243.3|241.97|242.56|241.23|350
1742872800000|2025-03-25 03:20:00|242.72|241.39|242.74|241.41|242.85|241.52|242.28|240.95|419
1742873100000|2025-03-25 03:25:00|242.75|241.42|242.89|241.56|242.9|241.57|242.66|241.33|120
1742873400000|2025-03-25 03:30:00|242.87|241.54|242.92|241.59|243.17|241.84|242.84|241.51|301
1742873700000|2025-03-25 03:35:00|242.9|241.57|242.39|241.06|242.92|241.59|242.38|241.05|311
1742874000000|2025-03-25 03:40:00|242.4|241.07|242.25|240.92|242.41|241.08|242.14|240.81|288
1742874300000|2025-03-25 03:45:00|242.26|240.93|241.84|240.51|242.48|241.15|241.65|240.32|341
1742874600000|2025-03-25 03:50:00|241.85|240.52|242.13|240.8|242.22|240.89|241.65|240.32|250
1742874900000|2025-03-25 03:55:00|242.12|240.79|242.11|240.78|242.15|240.82|241.91|240.58|92
1742875200000|2025-03-25 04:00:00|242.05|240.72|241.97|240.64|242.05|240.72|241.49|240.16|303
1742875500000|2025-03-25 04:05:00|241.96|240.63|242.41|241.08|242.5|241.17|241.9|240.57|315
1742875800000|2025-03-25 04:10:00|242.4|241.07|242.6|241.27|242.73|241.4|242.38|241.05|327
1742876100000|2025-03-25 04:15:00|242.59|241.26|242.66|241.33|242.68|241.35|242.42|241.09|215
1742876400000|2025-03-25 04:20:00|242.67|241.34|242.89|241.56|243|241.67|242.61|241.28|140
1742876700000|2025-03-25 04:25:00|242.88|241.55|242.56|241.23|242.89|241.56|242.55|241.22|194
1742877000000|2025-03-25 04:30:00|242.55|241.22|242.77|241.44|242.78|241.45|242.36|241.03|221
1742877300000|2025-03-25 04:35:00|242.78|241.45|242.91|241.58|243.07|241.74|242.64|241.31|258
1742877600000|2025-03-25 04:40:00|242.88|241.55|243.03|241.7|243.06|241.73|242.72|241.39|303
1742877900000|2025-03-25 04:45:00|243.04|241.71|242.94|241.61|243.14|241.81|242.75|241.42|220
1742878200000|2025-03-25 04:50:00|242.93|241.6|242.88|241.55|243.17|241.84|242.85|241.52|175
1742878500000|2025-03-25 04:55:00|242.86|241.53|243.24|241.91|243.25|241.92|242.84|241.51|149
1742878800000|2025-03-25 05:00:00|243.23|241.9|243.3|241.97|243.34|242.01|243.04|241.71|175
1742879100000|2025-03-25 05:05:00|243.31|241.98|243.33|242|243.56|242.23|243.24|241.91|187
1742879400000|2025-03-25 05:10:00|243.36|242.03|243.2|241.87|243.39|242.06|243.17|241.84|183
1742879700000|2025-03-25 05:15:00|243.21|241.88|243.55|242.22|243.66|242.33|243.02|241.69|255
1742880000000|2025-03-25 05:20:00|243.54|242.21|243.41|242.08|243.64|242.31|243.39|242.06|226
1742880300000|2025-03-25 05:25:00|243.42|242.09|243.56|242.23|243.62|242.29|243.37|242.04|290
1742880600000|2025-03-25 05:30:00|243.54|242.21|243.9|242.57|243.93|242.6|243.41|242.08|276
1742880900000|2025-03-25 05:35:00|243.89|242.56|243.55|242.22|243.9|242.57|243.54|242.21|288
1742881200000|2025-03-25 05:40:00|243.54|242.21|243.68|242.35|243.8|242.47|243.34|242.01|123
1742881500000|2025-03-25 05:45:00|243.69|242.36|243.87|242.54|243.97|242.64|243.68|242.35|252
1742881800000|2025-03-25 05:50:00|243.88|242.55|243.88|242.55|243.97|242.64|243.77|242.44|281
1742882100000|2025-03-25 05:55:00|243.89|242.56|243.74|242.41|243.89|242.56|243.65|242.32|295
1742882400000|2025-03-25 06:00:00|243.72|242.39|243.95|242.62|243.98|242.65|243.58|242.25|312
1742882700000|2025-03-25 06:05:00|243.94|242.61|243.89|242.56|244.24|242.91|243.86|242.53|224
1742883000000|2025-03-25 06:10:00|243.88|242.55|243.56|242.23|244.12|242.79|243.45|242.12|361
1742883300000|2025-03-25 06:15:00|243.57|242.24|243.26|241.93|243.57|242.24|243.14|241.81|354
1742883600000|2025-03-25 06:20:00|243.25|241.92|242.99|241.66|243.31|241.98|242.94|241.61|267
1742883900000|2025-03-25 06:25:00|242.98|241.65|243|241.67|243.11|241.78|242.72|241.39|293
1742884200000|2025-03-25 06:30:00|243.01|241.68|243.03|241.7|243.12|241.79|242.79|241.46|395
1742884500000|2025-03-25 06:35:00|243.09|241.76|242.74|241.41|243.09|241.76|242.73|241.4|413
1742884800000|2025-03-25 06:40:00|242.73|241.4|242.3|240.97|242.82|241.49|242.29|240.96|300
1742885100000|2025-03-25 06:45:00|242.31|240.98|242.11|240.78|242.43|241.1|242.09|240.76|323
1742885400000|2025-03-25 06:50:00|242.1|240.77|242.08|240.75|242.25|240.92|242.03|240.7|263
1742885700000|2025-03-25 06:55:00|242.09|240.76|242.14|240.81|242.24|240.91|242.05|240.72|244
1742886000000|2025-03-25 07:00:00|242.15|240.82|242.74|241.41|242.82|241.49|242.11|240.78|214
1742886300000|2025-03-25 07:05:00|242.73|241.4|242.53|241.2|242.74|241.41|242.44|241.11|247
1742886600000|2025-03-25 07:10:00|242.54|241.21|242.48|241.15|242.57|241.24|242.33|241|165
1742886900000|2025-03-25 07:15:00|242.49|241.16|243.01|241.68|243.15|241.82|242.38|241.05|220
1742887200000|2025-03-25 07:20:00|243.02|241.69|243.15|241.82|243.22|241.89|242.92|241.59|206
1742887500000|2025-03-25 07:25:00|243.16|241.83|243.12|241.79|243.4|242.07|243.07|241.74|305
1742887800000|2025-03-25 07:30:00|243.05|241.72|242.77|241.44|243.12|241.79|242.74|241.41|186
1742888100000|2025-03-25 07:35:00|242.76|241.43|242.32|240.99|242.81|241.48|242.29|240.96|205
1742888400000|2025-03-25 07:40:00|242.33|241|242.32|240.99|242.5|241.17|242.3|240.97|199
1742888700000|2025-03-25 07:45:00|242.33|241|242.81|241.48|242.92|241.59|242.33|241|352
1742889000000|2025-03-25 07:50:00|242.85|241.52|243.02|241.69|243.07|241.74|242.81|241.48|273
1742889300000|2025-03-25 07:55:00|243.01|241.68|242.93|241.6|243.03|241.7|242.88|241.55|198
1742889600000|2025-03-25 08:00:00|242.92|241.59|243.18|241.85|243.25|241.92|242.89|241.56|180
1742889900000|2025-03-25 08:05:00|243.19|241.86|243.31|241.98|243.31|241.98|243.06|241.73|197
1742890200000|2025-03-25 08:10:00|243.32|241.99|243.19|241.86|243.32|241.99|243|241.67|340
1742890500000|2025-03-25 08:15:00|243.2|241.87|242.86|241.53|243.28|241.95|242.8|241.47|365
1742890800000|2025-03-25 08:20:00|242.85|241.52|243.49|242.16|243.59|242.26|242.84|241.51|218
1742891100000|2025-03-25 08:25:00|243.51|242.18|243.57|242.24|243.66|242.33|243.45|242.12|169
1742891400000|2025-03-25 08:30:00|243.56|242.23|243.66|242.33|243.78|242.45|243.51|242.18|120
1742891700000|2025-03-25 08:35:00|243.65|242.32|243.73|242.4|243.78|242.45|243.62|242.29|180
1742892000000|2025-03-25 08:40:00|243.75|242.42|243.7|242.37|243.77|242.44|243.64|242.31|177
1742892300000|2025-03-25 08:45:00|243.75|242.42|243.94|242.61|243.99|242.66|243.61|242.28|241
1742892600000|2025-03-25 08:50:00|243.95|242.62|244.17|242.84|244.17|242.84|243.94|242.61|206
1742892900000|2025-03-25 08:55:00|244.18|242.85|244.17|242.84|244.4|243.07|244.08|242.75|232
1742893200000|2025-03-25 09:00:00|244.16|242.83|244.11|242.78|244.4|243.07|244.01|242.68|242
1742893500000|2025-03-25 09:05:00|244.16|242.83|243.85|242.52|244.22|242.89|243.77|242.44|177
1742893800000|2025-03-25 09:10:00|243.86|242.53|243.96|242.63|244.1|242.77|243.85|242.52|133
1742894100000|2025-03-25 09:15:00|243.98|242.65|243.88|242.55|244.17|242.84|243.84|242.51|180
1742894400000|2025-03-25 09:20:00|243.87|242.54|243.97|242.64|244.03|242.7|243.86|242.53|127
1742894700000|2025-03-25 09:25:00|243.95|242.62|244.05|242.72|244.05|242.72|243.83|242.5|187
1742895000000|2025-03-25 09:30:00|244.04|242.71|244.14|242.81|244.34|243.01|244.01|242.68|262
1742895300000|2025-03-25 09:35:00|244.15|242.82|244.57|243.24|244.84|243.51|244.14|242.81|367
1742895600000|2025-03-25 09:40:00|244.58|243.25|244.54|243.21|244.67|243.34|244.31|242.98|433
1742895900000|2025-03-25 09:45:00|244.49|243.16|244.87|243.54|244.95|243.62|244.45|243.12|190
1742896200000|2025-03-25 09:50:00|244.88|243.55|244.86|243.53|244.94|243.61|244.77|243.44|314
1742896500000|2025-03-25 09:55:00|244.87|243.54|244.78|243.45|244.89|243.56|244.75|243.42|432
1742896800000|2025-03-25 10:00:00|244.72|243.39|244.63|243.3|244.89|243.56|244.56|243.23|388
1742897100000|2025-03-25 10:05:00|244.64|243.31|244.51|243.18|244.71|243.38|244.49|243.16|326
1742897400000|2025-03-25 10:10:00|244.53|243.2|244.34|243.01|244.53|243.2|244.23|242.9|178
1742897700000|2025-03-25 10:15:00|244.35|243.02|244.11|242.78|244.54|243.21|244.08|242.75|230
1742898000000|2025-03-25 10:20:00|244.13|242.8|244.19|242.86|244.37|243.04|244.08|242.75|308
1742898300000|2025-03-25 10:25:00|244.2|242.87|244.52|243.19|244.65|243.32|244.11|242.78|223
1742898600000|2025-03-25 10:30:00|244.53|243.2|244.43|243.1|244.77|243.44|244.43|243.1|325
1742898900000|2025-03-25 10:35:00|244.44|243.11|244.8|243.47|244.87|243.54|244.43|243.1|349
1742899200000|2025-03-25 10:40:00|244.78|243.45|245.19|243.86|245.29|243.96|244.78|243.45|181
1742899500000|2025-03-25 10:45:00|245.2|243.87|245.34|244.01|245.45|244.12|245.14|243.81|330
1742899800000|2025-03-25 10:50:00|245.33|244|244.95|243.62|245.34|244.01|244.93|243.6|298
1742900100000|2025-03-25 10:55:00|244.93|243.6|245.03|243.7|245.13|243.8|244.93|243.6|145
1742900400000|2025-03-25 11:00:00|245.06|243.73|244.82|243.49|245.35|244.02|244.76|243.43|327
1742900700000|2025-03-25 11:05:00|244.86|243.53|244.56|243.23|244.87|243.54|244.41|243.08|245
1742901000000|2025-03-25 11:10:00|244.57|243.24|244.64|243.31|244.75|243.42|244.53|243.2|314
1742901300000|2025-03-25 11:15:00|244.63|243.3|245.25|243.92|245.3|243.97|244.57|243.24|342
1742901600000|2025-03-25 11:20:00|245.24|243.91|245.29|243.96|245.4|244.07|245.05|243.72|338
1742901900000|2025-03-25 11:25:00|245.24|243.91|245.28|243.95|245.37|244.04|245.12|243.79|279
1742902200000|2025-03-25 11:30:00|245.29|243.96|245.35|244.02|245.65|244.32|245.28|243.95|310
1742902500000|2025-03-25 11:35:00|245.36|244.03|245.16|243.83|245.66|244.33|245|243.67|336
1742902800000|2025-03-25 11:40:00|245.18|243.85|245.55|244.22|245.6|244.27|245.18|243.85|342
1742903100000|2025-03-25 11:45:00|245.54|244.21|245.48|244.15|245.68|244.35|245.41|244.08|265
1742903400000|2025-03-25 11:50:00|245.41|244.08|245.27|243.94|245.51|244.18|245.13|243.8|365
1742903700000|2025-03-25 11:55:00|245.28|243.95|245.18|243.85|245.32|243.99|245.16|243.83|240
1742904000000|2025-03-25 12:00:00|245.19|243.86|244.96|243.63|245.39|244.06|244.83|243.5|301
1742904300000|2025-03-25 12:05:00|244.95|243.62|244.71|243.38|245.07|243.74|244.57|243.24|241
1742904600000|2025-03-25 12:10:00|244.72|243.39|245.03|243.7|245.07|243.74|244.56|243.23|248
1742904900000|2025-03-25 12:15:00|245.02|243.69|244.72|243.39|245.03|243.7|244.64|243.31|236
1742905200000|2025-03-25 12:20:00|244.69|243.36|244.8|243.47|244.82|243.49|244.6|243.27|252
1742905500000|2025-03-25 12:25:00|244.79|243.46|244.75|243.42|245.01|243.68|244.75|243.42|193
1742905800000|2025-03-25 12:30:00|244.76|243.43|244.57|243.24|245.1|243.77|244.48|243.15|203
1742906100000|2025-03-25 12:35:00|244.52|243.19|244.1|242.77|244.52|243.19|244.02|242.69|219
1742906400000|2025-03-25 12:40:00|244.09|242.76|244.28|242.95|244.3|242.97|243.84|242.51|221
1742906700000|2025-03-25 12:45:00|244.27|242.94|244.01|242.68|244.27|242.94|243.85|242.52|198
1742907000000|2025-03-25 12:50:00|244|242.67|243.89|242.56|244.39|243.06|243.86|242.53|151
1742907300000|2025-03-25 12:55:00|243.88|242.55|243.86|242.53|243.89|242.56|243.71|242.38|126
1742907600000|2025-03-25 13:00:00|243.85|242.52|244.38|243.05|244.38|243.05|243.77|242.44|243
1742907900000|2025-03-25 13:05:00|244.39|243.06|244.46|243.13|244.66|243.33|244.36|243.03|217
1742908200000|2025-03-25 13:10:00|244.45|243.12|244.98|243.65|245.01|243.68|244.45|243.12|293
1742908500000|2025-03-25 13:15:00|244.92|243.59|245.52|244.19|245.55|244.22|244.91|243.58|333
1742908800000|2025-03-25 13:20:00|245.51|244.18|245.4|244.07|245.73|244.4|245.38|244.05|222
1742909100000|2025-03-25 13:25:00|245.39|244.06|245.78|244.45|245.81|244.48|245.39|244.06|313
1742909400000|2025-03-25 13:30:00|245.77|244.44|246.08|244.75|246.42|245.09|245.71|244.38|454
1742909700000|2025-03-25 13:35:00|246.07|244.74|245.32|243.99|246.08|244.75|244.74|243.41|398
1742910000000|2025-03-25 13:40:00|245.31|243.98|244.53|243.2|245.38|244.05|244.4|243.07|486
1742910300000|2025-03-25 13:45:00|244.58|243.25|243.84|242.51|245.07|243.74|243.84|242.51|575
1742910600000|2025-03-25 13:50:00|243.83|242.5|244.68|243.35|244.76|243.43|243.42|242.09|521
1742910900000|2025-03-25 13:55:00|244.69|243.36|244.77|243.44|245.19|243.86|244.67|243.34|480
1742911200000|2025-03-25 14:00:00|244.76|243.43|244.59|243.26|244.94|243.61|243.74|242.41|598
1742911500000|2025-03-25 14:05:00|244.62|243.29|244.18|242.85|244.92|243.59|243.97|242.64|463
1742911800000|2025-03-25 14:10:00|244.15|242.82|244.87|243.54|245.02|243.69|244.09|242.76|468
1742912100000|2025-03-25 14:15:00|244.85|243.52|244.42|243.09|245.29|243.96|244.4|243.07|461
1742912400000|2025-03-25 14:20:00|244.4|243.07|244.85|243.52|245.11|243.78|244.38|243.05|548
1742912700000|2025-03-25 14:25:00|244.84|243.51|244.89|243.56|245.04|243.71|244.34|243.01|469
1742913000000|2025-03-25 14:30:00|244.88|243.55|245.06|243.73|245.37|244.04|244.67|243.34|448
1742913300000|2025-03-25 14:35:00|245.07|243.74|245.53|244.2|245.57|244.24|244.98|243.65|366
1742913600000|2025-03-25 14:40:00|245.52|244.19|245.99|244.66|246.18|244.85|245.46|244.13|395
1742913900000|2025-03-25 14:45:00|245.98|244.65|245.57|244.24|246.07|244.74|245.46|244.13|384
1742914200000|2025-03-25 14:50:00|245.58|244.25|245.66|244.33|245.86|244.53|245.19|243.86|405
1742914500000|2025-03-25 14:55:00|245.67|244.34|245.7|244.37|245.79|244.46|245.21|243.88|440
1742914800000|2025-03-25 15:00:00|245.67|244.34|245.44|244.11|245.88|244.55|245.28|243.95|381
1742915100000|2025-03-25 15:05:00|245.41|244.08|245.92|244.59|245.94|244.61|245.16|243.83|420
1742915400000|2025-03-25 15:10:00|245.91|244.58|245.48|244.15|246.23|244.9|245.32|243.99|416
1742915700000|2025-03-25 15:15:00|245.5|244.17|245.03|243.7|245.64|244.31|244.8|243.47|414
1742916000000|2025-03-25 15:20:00|245.02|243.69|245.15|243.82|245.19|243.86|244.84|243.51|365
1742916300000|2025-03-25 15:25:00|245.16|243.83|245.17|243.84|245.46|244.13|245.13|243.8|250
1742916600000|2025-03-25 15:30:00|245.18|243.85|244.67|243.34|245.33|244|244.62|243.29|328
1742916900000|2025-03-25 15:35:00|244.66|243.33|244.67|243.34|244.71|243.38|244.24|242.91|434
1742917200000|2025-03-25 15:40:00|244.68|243.35|245.32|243.99|245.32|243.99|244.67|243.34|287
1742917500000|2025-03-25 15:45:00|245.31|243.98|244.7|243.37|245.49|244.16|244.59|243.26|270
1742917800000|2025-03-25 15:50:00|244.69|243.36|244.51|243.18|244.69|243.36|244.4|243.07|252
1742918100000|2025-03-25 15:55:00|244.52|243.19|244.49|243.16|244.81|243.48|244.35|243.02|369
1742918400000|2025-03-25 16:00:00|244.5|243.17|244.66|243.33|245|243.67|244.24|242.91|427
1742918700000|2025-03-25 16:05:00|244.67|243.34|244.82|243.49|244.84|243.51|244.31|242.98|298
1742919000000|2025-03-25 16:10:00|244.83|243.5|244.91|243.58|245.13|243.8|244.75|243.42|247
1742919300000|2025-03-25 16:15:00|244.9|243.57|244.6|243.27|244.9|243.57|244.52|243.19|314
1742919600000|2025-03-25 16:20:00|244.61|243.28|244.66|243.33|245|243.67|244.37|243.04|325
1742919900000|2025-03-25 16:25:00|244.63|243.3|244.25|242.92|244.78|243.45|244.19|242.86|269
1742920200000|2025-03-25 16:30:00|244.24|242.91|243.9|242.57|244.25|242.92|243.67|242.34|309
1742920500000|2025-03-25 16:35:00|243.93|242.6|243.66|242.33|244.13|242.8|243.65|242.32|371
1742920800000|2025-03-25 16:40:00|243.67|242.34|243.78|242.45|243.78|242.45|243.23|241.9|358
1742921100000|2025-03-25 16:45:00|243.77|242.44|243.67|242.34|243.85|242.52|243.44|242.11|421
1742921400000|2025-03-25 16:50:00|243.66|242.33|244.02|242.69|244.11|242.78|243.62|242.29|290
1742921700000|2025-03-25 16:55:00|244.01|242.68|243.91|242.58|244.11|242.78|243.84|242.51|243
1742922000000|2025-03-25 17:00:00|243.92|242.59|244.47|243.14|244.49|243.16|243.91|242.58|259
1742922300000|2025-03-25 17:05:00|244.53|243.2|244.72|243.39|244.76|243.43|244.41|243.08|160
1742922600000|2025-03-25 17:10:00|244.74|243.41|244.79|243.46|245.12|243.79|244.7|243.37|247
1742922900000|2025-03-25 17:15:00|244.78|243.45|244.65|243.32|244.96|243.63|244.62|243.29|310
1742923200000|2025-03-25 17:20:00|244.64|243.31|244.95|243.62|245.07|243.74|244.62|243.29|272
1742923500000|2025-03-25 17:25:00|244.94|243.61|244.93|243.6|245.09|243.76|244.71|243.38|308
1742923800000|2025-03-25 17:30:00|244.92|243.59|245.4|244.07|245.41|244.08|244.88|243.55|235
1742924100000|2025-03-25 17:35:00|245.41|244.08|245.29|243.96|245.45|244.12|245.16|243.83|227
1742924400000|2025-03-25 17:40:00|245.28|243.95|245.45|244.12|245.48|244.15|245.28|243.95|368
1742924700000|2025-03-25 17:45:00|245.44|244.11|247.52|246.19|248.49|247.16|245.03|243.7|534
1742925000000|2025-03-25 17:50:00|247.43|246.1|247.89|246.56|247.89|246.56|246.39|245.06|669
1742925300000|2025-03-25 17:55:00|247.9|246.57|247.07|245.74|248.1|246.77|247.05|245.72|616
1742925600000|2025-03-25 18:00:00|247.08|245.75|247.87|246.54|247.98|246.65|247.03|245.7|491
1742925900000|2025-03-25 18:05:00|247.88|246.55|247.88|246.55|247.98|246.65|247.2|245.87|413
1742926200000|2025-03-25 18:10:00|247.87|246.54|247.46|246.13|248.2|246.87|247.32|245.99|382
1742926500000|2025-03-25 18:15:00|247.45|246.12|246.84|245.51|247.57|246.24|246.75|245.42|373
1742926800000|2025-03-25 18:20:00|246.82|245.49|246.37|245.04|246.98|245.65|246.3|244.97|273
1742927100000|2025-03-25 18:25:00|246.35|245.02|246.51|245.18|246.58|245.25|246.17|244.84|263
1742927400000|2025-03-25 18:30:00|246.54|245.21|246.22|244.89|246.61|245.28|246.07|244.74|365
1742927700000|2025-03-25 18:35:00|246.21|244.88|245.54|244.21|246.31|244.98|245.46|244.13|308
1742928000000|2025-03-25 18:40:00|245.53|244.2|245.1|243.77|245.62|244.29|245|243.67|359
1742928300000|2025-03-25 18:45:00|245.06|243.73|245.55|244.22|245.59|244.26|245.01|243.68|261
1742928600000|2025-03-25 18:50:00|245.54|244.21|245.83|244.5|245.9|244.57|245.51|244.18|422
1742928900000|2025-03-25 18:55:00|245.85|244.52|245.87|244.54|245.96|244.63|245.74|244.41|395
1742929200000|2025-03-25 19:00:00|245.88|244.55|246.61|245.28|246.73|245.4|245.87|244.54|290
1742929500000|2025-03-25 19:05:00|246.62|245.29|246.69|245.36|246.88|245.55|246.54|245.21|285
1742929800000|2025-03-25 19:10:00|246.7|245.37|246.33|245|246.95|245.62|246.28|244.95|218
1742930100000|2025-03-25 19:15:00|246.32|244.99|246.51|245.18|246.54|245.21|246.24|244.91|249
1742930400000|2025-03-25 19:20:00|246.5|245.17|246.73|245.4|246.75|245.42|246.08|244.75|222
1742930700000|2025-03-25 19:25:00|246.75|245.42|246.36|245.03|246.78|245.45|246.3|244.97|251
1742931000000|2025-03-25 19:30:00|246.31|244.98|246.31|244.98|246.37|245.04|246.11|244.78|376
1742931300000|2025-03-25 19:35:00|246.3|244.97|246.2|244.87|246.39|245.06|245.77|244.44|335
1742931600000|2025-03-25 19:40:00|246.19|244.86|246.45|245.12|246.46|245.13|245.94|244.61|269
1742931900000|2025-03-25 19:45:00|246.46|245.13|246.64|245.31|246.89|245.56|246.44|245.11|383
1742932200000|2025-03-25 19:50:00|246.65|245.32|246.82|245.49|246.86|245.53|246.58|245.25|356
1742932500000|2025-03-25 19:55:00|246.83|245.5|246.62|245.29|246.94|245.61|246.55|245.22|187
1742932800000|2025-03-25 20:00:00|246.61|245.28|246.95|245.62|247.15|245.82|246.36|245.03|311
1742933100000|2025-03-25 20:05:00|246.94|245.61|247.65|246.32|247.65|246.32|246.9|245.57|436
1742933400000|2025-03-25 20:10:00|247.66|246.33|247.21|245.88|247.69|246.36|247.06|245.73|251
1742933700000|2025-03-25 20:15:00|247.2|245.87|247.38|246.05|247.68|246.35|247.19|245.86|431
1742934000000|2025-03-25 20:20:00|247.36|246.03|247.45|246.12|247.59|246.26|247.33|246|310
1742934300000|2025-03-25 20:25:00|247.44|246.11|246.84|245.51|247.5|246.17|246.83|245.5|288
1742934600000|2025-03-25 20:30:00|246.83|245.5|246.55|245.22|246.89|245.56|246.35|245.02|390
1742934900000|2025-03-25 20:35:00|246.54|245.21|246.42|245.09|246.65|245.32|246.36|245.03|371
1742935200000|2025-03-25 20:40:00|246.43|245.1|246.3|244.97|246.46|245.13|246.19|244.86|369
1742935500000|2025-03-25 20:45:00|246.31|244.98|246.12|244.79|246.38|245.05|246.06|244.73|404
1742935800000|2025-03-25 20:50:00|246.13|244.8|245.78|244.45|246.24|244.91|245.77|244.44|410
1742936100000|2025-03-25 20:55:00|245.77|244.44|245.9|244.57|245.94|244.61|245.74|244.41|279
1742936400000|2025-03-25 21:00:00|245.91|244.58|246.27|244.94|246.31|244.98|245.9|244.57|253
1742936700000|2025-03-25 21:05:00|246.28|244.95|246.66|245.33|246.67|245.34|246.26|244.93|181
1742937000000|2025-03-25 21:10:00|246.67|245.34|246.57|245.24|246.72|245.39|246.51|245.18|231
1742937300000|2025-03-25 21:15:00|246.58|245.25|246.7|245.37|246.73|245.4|246.43|245.1|188
1742937600000|2025-03-25 21:20:00|246.69|245.36|246.71|245.38|246.91|245.58|246.65|245.32|142
1742937900000|2025-03-25 21:25:00|246.67|245.34|245.96|244.63|246.67|245.34|245.96|244.63|257
1742938200000|2025-03-25 21:30:00|245.95|244.62|245.65|244.32|246.15|244.82|245.64|244.31|151
1742938500000|2025-03-25 21:35:00|245.64|244.31|245.4|244.07|245.64|244.31|245.37|244.04|72
1742938800000|2025-03-25 21:40:00|245.41|244.08|245.49|244.16|245.62|244.29|245.29|243.96|149
1742939100000|2025-03-25 21:45:00|245.48|244.15|245.75|244.42|245.77|244.44|245.35|244.02|154
1742939400000|2025-03-25 21:50:00|245.74|244.41|245.4|244.07|245.74|244.41|245.4|244.07|125
1742939700000|2025-03-25 21:55:00|245.41|244.08|245.04|243.71|245.42|244.09|245.01|243.68|181
1742940000000|2025-03-25 22:00:00|245.05|243.72|244.81|243.48|245.39|244.06|244.67|243.34|356
1742940300000|2025-03-25 22:05:00|244.8|243.47|245.29|243.96|245.35|244.02|244.62|243.29|327
1742940600000|2025-03-25 22:10:00|245.3|243.97|245.26|243.93|245.4|244.07|245.22|243.89|291
1742940900000|2025-03-25 22:15:00|245.27|243.94|244.89|243.56|245.29|243.96|244.78|243.45|284
1742941200000|2025-03-25 22:20:00|244.88|243.55|244.7|243.37|244.88|243.55|244.58|243.25|190
1742941500000|2025-03-25 22:25:00|244.71|243.38|244.64|243.31|244.85|243.52|244.4|243.07|303
1742941800000|2025-03-25 22:30:00|244.63|243.3|244.69|243.36|244.69|243.36|244.2|242.87|320
1742942100000|2025-03-25 22:35:00|244.71|243.38|244.96|243.63|244.96|243.63|244.52|243.19|178
1742942400000|2025-03-25 22:40:00|244.95|243.62|245.1|243.77|245.15|243.82|244.87|243.54|294
1742942700000|2025-03-25 22:45:00|245.12|243.79|245.04|243.71|245.14|243.81|244.88|243.55|235
1742943000000|2025-03-25 22:50:00|245.03|243.7|245.18|243.85|245.25|243.92|244.93|243.6|234
1742943300000|2025-03-25 22:55:00|245.19|243.86|245.12|243.79|245.24|243.91|245.04|243.71|264
1742943600000|2025-03-25 23:00:00|245.13|243.8|244.58|243.25|245.44|244.11|244.58|243.25|295
1742943900000|2025-03-25 23:05:00|244.55|243.22|244.64|243.31|244.68|243.35|244.42|243.09|264
1742944200000|2025-03-25 23:10:00|244.66|243.33|244.83|243.5|244.85|243.52|244.45|243.12|333
1742944500000|2025-03-25 23:15:00|244.82|243.49|245.16|243.83|245.26|243.93|244.76|243.43|324
1742944800000|2025-03-25 23:20:00|245.11|243.78|245.26|243.93|245.31|243.98|245.01|243.68|254
1742945100000|2025-03-25 23:25:00|245.29|243.96|245.58|244.25|245.58|244.25|245.2|243.87|328
1742945400000|2025-03-25 23:30:00|245.54|244.21|245.48|244.15|245.56|244.23|245.22|243.89|365
1742945700000|2025-03-25 23:35:00|245.47|244.14|245.69|244.36|245.71|244.38|245.4|244.07|340
1742946000000|2025-03-25 23:40:00|245.7|244.37|245.76|244.43|245.89|244.56|245.56|244.23|199
1742946300000|2025-03-25 23:45:00|245.75|244.42|245.6|244.27|245.76|244.43|245.51|244.18|331
1742946600000|2025-03-25 23:50:00|245.61|244.28|245.85|244.52|245.93|244.6|245.6|244.27|238
1742946900000|2025-03-25 23:55:00|245.83|244.5|245.63|244.3|245.89|244.56|245.63|244.3|180
1742947200000|2025-03-26 00:00:00|245.64|244.31|245.41|244.08|245.85|244.52|245.3|243.97|250
1742947500000|2025-03-26 00:05:00|245.39|244.06|245.36|244.03|245.41|244.08|245.17|243.84|264
1742947800000|2025-03-26 00:10:00|245.37|244.04|245.36|244.03|245.58|244.25|245.35|244.02|347
1742948100000|2025-03-26 00:15:00|245.35|244.02|245.68|244.35|246.03|244.7|245.23|243.9|277
1742948400000|2025-03-26 00:20:00|245.69|244.36|245.99|244.66|246.2|244.87|245.66|244.33|353
1742948700000|2025-03-26 00:25:00|245.98|244.65|246.18|244.85|246.29|244.96|245.79|244.46|396
1742949000000|2025-03-26 00:30:00|246.17|244.84|246.2|244.87|246.25|244.92|245.72|244.39|375
1742949300000|2025-03-26 00:35:00|246.18|244.85|246.17|244.84|246.39|245.06|246.08|244.75|474
1742949600000|2025-03-26 00:40:00|246.18|244.85|246.34|245.01|246.47|245.14|246.14|244.81|406
1742949900000|2025-03-26 00:45:00|246.33|245|246.09|244.76|246.47|245.14|246.08|244.75|383
1742950200000|2025-03-26 00:50:00|246.08|244.75|246.22|244.89|246.49|245.16|246.07|244.74|246
1742950500000|2025-03-26 00:55:00|246.23|244.9|246.25|244.92|246.33|245|246.18|244.85|252
1742950800000|2025-03-26 01:00:00|246.26|244.93|246.56|245.23|246.56|245.23|246.15|244.82|289
1742951100000|2025-03-26 01:05:00|246.55|245.22|246.47|245.14|246.56|245.23|246.36|245.03|241
1742951400000|2025-03-26 01:10:00|246.46|245.13|246.62|245.29|246.7|245.37|246.22|244.89|278
1742951700000|2025-03-26 01:15:00|246.63|245.3|246.73|245.4|246.81|245.48|246.4|245.07|331
1742952000000|2025-03-26 01:20:00|246.72|245.39|247.82|246.49|248.57|247.24|246.69|245.36|387
1742952300000|2025-03-26 01:25:00|247.8|246.47|247.95|246.62|248.15|246.82|247.57|246.24|386
1742952600000|2025-03-26 01:30:00|247.97|246.64|248.37|247.04|248.49|247.16|247.83|246.5|474
1742952900000|2025-03-26 01:35:00|248.38|247.05|247.68|246.35|248.43|247.1|247.66|246.33|334
1742953200000|2025-03-26 01:40:00|247.64|246.31|247.74|246.41|247.78|246.45|247.55|246.22|391
1742953500000|2025-03-26 01:45:00|247.72|246.39|247.33|246|247.85|246.52|247.31|245.98|281
1742953800000|2025-03-26 01:50:00|247.34|246.01|247.72|246.39|247.72|246.39|247.2|245.87|370
1742954100000|2025-03-26 01:55:00|247.71|246.38|247.64|246.31|247.8|246.47|247.63|246.3|224
1742954400000|2025-03-26 02:00:00|247.65|246.32|247.24|245.91|247.92|246.59|247.19|245.86|322
1742954700000|2025-03-26 02:05:00|247.26|245.93|247.41|246.08|247.43|246.1|247.07|245.74|438
1742955000000|2025-03-26 02:10:00|247.4|246.07|246.69|245.36|247.41|246.08|246.69|245.36|233
1742955300000|2025-03-26 02:15:00|246.66|245.33|246.58|245.25|246.68|245.35|246.4|245.07|277
1742955600000|2025-03-26 02:20:00|246.54|245.21|246.56|245.23|246.69|245.36|246.33|245|223
1742955900000|2025-03-26 02:25:00|246.58|245.25|246.63|245.3|246.65|245.32|246.43|245.1|198
1742956200000|2025-03-26 02:30:00|246.62|245.29|245.87|244.54|246.95|245.62|245.86|244.53|336
1742956500000|2025-03-26 02:35:00|245.88|244.55|246.04|244.71|246.13|244.8|245.79|244.46|300
1742956800000|2025-03-26 02:40:00|246.03|244.7|245.31|243.98|246.05|244.72|245.13|243.8|322
1742957100000|2025-03-26 02:45:00|245.32|243.99|245.28|243.95|245.63|244.3|245.22|243.89|397
1742957400000|2025-03-26 02:50:00|245.26|243.93|245.11|243.78|245.29|243.96|245.05|243.72|158
1742957700000|2025-03-26 02:55:00|245.12|243.79|244.85|243.52|245.16|243.83|244.7|243.37|266
1742958000000|2025-03-26 03:00:00|244.86|243.53|245.14|243.81|245.45|244.12|244.8|243.47|365
1742958300000|2025-03-26 03:05:00|245.19|243.86|245.05|243.72|245.35|244.02|245.05|243.72|279
1742958600000|2025-03-26 03:10:00|245.06|243.73|245.16|243.83|245.22|243.89|244.95|243.62|313
1742958900000|2025-03-26 03:15:00|245.17|243.84|245.66|244.33|245.8|244.47|244.99|243.66|290
1742959200000|2025-03-26 03:20:00|245.67|244.34|245.2|243.87|245.67|244.34|245.2|243.87|228
1742959500000|2025-03-26 03:25:00|245.19|243.86|245.2|243.87|245.34|244.01|245.05|243.72|326
1742959800000|2025-03-26 03:30:00|245.21|243.88|245.05|243.72|245.21|243.88|244.86|243.53|268
1742960100000|2025-03-26 03:35:00|245.06|243.73|244.55|243.22|245.08|243.75|244.47|243.14|297
1742960400000|2025-03-26 03:40:00|244.54|243.21|244.56|243.23|244.76|243.43|244.45|243.12|300
1742960700000|2025-03-26 03:45:00|244.57|243.24|244.72|243.39|244.76|243.43|244.32|242.99|342
1742961000000|2025-03-26 03:50:00|244.73|243.4|244.43|243.1|244.79|243.46|244.32|242.99|366
1742961300000|2025-03-26 03:55:00|244.42|243.09|244.56|243.23|244.72|243.39|244.42|243.09|293
1742961600000|2025-03-26 04:00:00|244.55|243.22|244.7|243.37|244.82|243.49|244.37|243.04|279
1742961900000|2025-03-26 04:05:00|244.69|243.36|244.81|243.48|244.97|243.64|244.58|243.25|259
1742962200000|2025-03-26 04:10:00|244.82|243.49|245.13|243.8|245.13|243.8|244.8|243.47|160
1742962500000|2025-03-26 04:15:00|245.11|243.78|244.88|243.55|245.13|243.8|244.88|243.55|142
1742962800000|2025-03-26 04:20:00|244.89|243.56|245.27|243.94|245.3|243.97|244.74|243.41|223
1742963100000|2025-03-26 04:25:00|245.29|243.96|245.27|243.94|245.39|244.06|245.22|243.89|141
1742963400000|2025-03-26 04:30:00|245.28|243.95|245.49|244.16|245.59|244.26|245.26|243.93|185
1742963700000|2025-03-26 04:35:00|245.47|244.14|245.69|244.36|245.69|244.36|245.45|244.12|182
1742964000000|2025-03-26 04:40:00|245.67|244.34|245.74|244.41|245.75|244.42|245.54|244.21|179
1742964300000|2025-03-26 04:45:00|245.76|244.43|245.42|244.09|245.76|244.43|245.34|244.01|220
1742964600000|2025-03-26 04:50:00|245.35|244.02|245.6|244.27|245.62|244.29|245.24|243.91|191
1742964900000|2025-03-26 04:55:00|245.62|244.29|245.54|244.21|245.62|244.29|245.45|244.12|155
1742965200000|2025-03-26 05:00:00|245.55|244.22|245.5|244.17|245.61|244.28|245.38|244.05|191
1742965500000|2025-03-26 05:05:00|245.49|244.16|245.44|244.11|245.51|244.18|245.32|243.99|275
1742965800000|2025-03-26 05:10:00|245.45|244.12|245.11|243.78|245.46|244.13|245.07|243.74|203
1742966100000|2025-03-26 05:15:00|245.12|243.79|245.27|243.94|245.27|243.94|245.02|243.69|170
1742966400000|2025-03-26 05:20:00|245.25|243.92|245.31|243.98|245.57|244.24|245.16|243.83|275
1742966700000|2025-03-26 05:25:00|245.32|243.99|245.59|244.26|245.62|244.29|245.24|243.91|140
1742967000000|2025-03-26 05:30:00|245.6|244.27|246.04|244.71|246.06|244.73|245.58|244.25|197
1742967300000|2025-03-26 05:35:00|246.06|244.73|245.98|244.65|246.1|244.77|245.84|244.51|377
1742967600000|2025-03-26 05:40:00|245.99|244.66|246.35|245.02|246.52|245.19|245.92|244.59|334
1742967900000|2025-03-26 05:45:00|246.34|245.01|246.17|244.84|246.35|245.02|246.13|244.8|254
1742968200000|2025-03-26 05:50:00|246.16|244.83|246.22|244.89|246.23|244.9|246.08|244.75|268
1742968500000|2025-03-26 05:55:00|246.23|244.9|246.32|244.99|246.4|245.07|246.22|244.89|180
1742968800000|2025-03-26 06:00:00|246.33|245|245.69|244.36|246.39|245.06|245.65|244.32|172
1742969100000|2025-03-26 06:05:00|245.68|244.35|246.07|244.74|246.07|244.74|245.68|244.35|145
1742969400000|2025-03-26 06:10:00|246.06|244.73|246.1|244.77|246.22|244.89|246.06|244.73|131
1742969700000|2025-03-26 06:15:00|246.09|244.76|245.9|244.57|246.1|244.77|245.77|244.44|204
1742970000000|2025-03-26 06:20:00|245.91|244.58|246.07|244.74|246.13|244.8|245.91|244.58|195
1742970300000|2025-03-26 06:25:00|246.04|244.71|245.86|244.53|246.21|244.88|245.82|244.49|216
1742970600000|2025-03-26 06:30:00|245.87|244.54|245.98|244.65|246.06|244.73|245.75|244.42|195
1742970900000|2025-03-26 06:35:00|245.96|244.63|245.89|244.56|246.18|244.85|245.87|244.54|212
1742971200000|2025-03-26 06:40:00|245.9|244.57|246.17|244.84|246.18|244.85|245.89|244.56|327
1742971500000|2025-03-26 06:45:00|246.18|244.85|245.93|244.6|246.25|244.92|245.85|244.52|296
1742971800000|2025-03-26 06:50:00|245.96|244.63|246.19|244.86|246.22|244.89|245.85|244.52|247
1742972100000|2025-03-26 06:55:00|246.2|244.87|246.31|244.98|246.43|245.1|246.14|244.81|157
1742972400000|2025-03-26 07:00:00|246.3|244.97|246.09|244.76|246.35|245.02|245.99|244.66|295
1742972700000|2025-03-26 07:05:00|246.1|244.77|245.96|244.63|246.15|244.82|245.84|244.51|233
1742973000000|2025-03-26 07:10:00|245.95|244.62|245.82|244.49|246.02|244.69|245.76|244.43|224
1742973300000|2025-03-26 07:15:00|245.83|244.5|245.92|244.59|246.04|244.71|245.82|244.49|233
1742973600000|2025-03-26 07:20:00|245.93|244.6|245.82|244.49|245.93|244.6|245.76|244.43|124
1742973900000|2025-03-26 07:25:00|245.83|244.5|246.31|244.98|246.33|245|245.83|244.5|283
1742974200000|2025-03-26 07:30:00|246.29|244.96|246.9|245.57|247.09|245.76|246.29|244.96|314
1742974500000|2025-03-26 07:35:00|246.91|245.58|246.84|245.51|246.97|245.64|246.76|245.43|162
1742974800000|2025-03-26 07:40:00|246.83|245.5|246.92|245.59|247.31|245.98|246.83|245.5|210
1742975100000|2025-03-26 07:45:00|246.94|245.61|247.07|245.74|247.33|246|246.93|245.6|319
1742975400000|2025-03-26 07:50:00|247.06|245.73|246.84|245.51|247.06|245.73|246.77|245.44|107
1742975700000|2025-03-26 07:55:00|246.83|245.5|247.26|245.93|247.75|246.42|246.82|245.49|169
1742976000000|2025-03-26 08:00:00|247.24|245.91|247.19|245.86|247.68|246.35|247.17|245.84|238
1742976300000|2025-03-26 08:05:00|247.2|245.87|247.18|245.85|247.4|246.07|247.05|245.72|309
1742976600000|2025-03-26 08:10:00|247.17|245.84|246.96|245.63|247.36|246.03|246.92|245.59|234
1742976900000|2025-03-26 08:15:00|246.97|245.64|246.95|245.62|247.32|245.99|246.92|245.59|296
1742977200000|2025-03-26 08:20:00|246.96|245.63|247.3|245.97|247.36|246.03|246.94|245.61|304
1742977500000|2025-03-26 08:25:00|247.35|246.02|247.61|246.28|247.62|246.29|247.35|246.02|129
1742977800000|2025-03-26 08:30:00|247.62|246.29|247.65|246.32|247.68|246.35|247.47|246.14|316
1742978100000|2025-03-26 08:35:00|247.56|246.23|247.75|246.42|247.82|246.49|247.44|246.11|295
1742978400000|2025-03-26 08:40:00|247.76|246.43|247.53|246.2|247.9|246.57|247.52|246.19|225
1742978700000|2025-03-26 08:45:00|247.52|246.19|246.85|245.52|247.52|246.19|246.7|245.37|237
1742979000000|2025-03-26 08:50:00|246.84|245.51|246.95|245.62|247.05|245.72|246.8|245.47|250
1742979300000|2025-03-26 08:55:00|246.97|245.64|247.13|245.8|247.21|245.88|246.88|245.55|215
1742979600000|2025-03-26 09:00:00|247.15|245.82|246.98|245.65|247.34|246.01|246.96|245.63|244
1742979900000|2025-03-26 09:05:00|246.97|245.64|247.01|245.68|247.26|245.93|246.88|245.55|274
1742980200000|2025-03-26 09:10:00|247.02|245.69|246.99|245.66|247.25|245.92|246.92|245.59|425
1742980500000|2025-03-26 09:15:00|247|245.67|246.75|245.42|247.06|245.73|246.71|245.38|300
1742980800000|2025-03-26 09:20:00|246.76|245.43|247.21|245.88|247.21|245.88|246.53|245.2|288
1742981100000|2025-03-26 09:25:00|247.2|245.87|247.65|246.32|247.67|246.34|247.2|245.87|192
1742981400000|2025-03-26 09:30:00|247.63|246.3|247.52|246.19|248|246.67|247.47|246.14|223
1742981700000|2025-03-26 09:35:00|247.51|246.18|247.44|246.11|247.78|246.45|247.44|246.11|217
1742982000000|2025-03-26 09:40:00|247.34|246.01|247.42|246.09|247.43|246.1|247.26|245.93|213
1742982300000|2025-03-26 09:45:00|247.44|246.11|247.46|246.13|247.51|246.18|247.23|245.9|272
1742982600000|2025-03-26 09:50:00|247.47|246.14|246.96|245.63|247.48|246.15|246.95|245.62|271
1742982900000|2025-03-26 09:55:00|246.95|245.62|247.19|245.86|247.21|245.88|246.87|245.54|248
1742983200000|2025-03-26 10:00:00|247.24|245.91|247.12|245.79|247.44|246.11|247.02|245.69|266
1742983500000|2025-03-26 10:05:00|247.13|245.8|247.12|245.79|247.24|245.91|246.88|245.55|334
1742983800000|2025-03-26 10:10:00|247.1|245.77|247.2|245.87|247.33|246|246.95|245.62|298
1742984100000|2025-03-26 10:15:00|247.21|245.88|247.51|246.18|247.51|246.18|247.2|245.87|248
1742984400000|2025-03-26 10:20:00|247.5|246.17|247.46|246.13|247.63|246.3|247.37|246.04|240
1742984700000|2025-03-26 10:25:00|247.47|246.14|247.42|246.09|247.59|246.26|247.4|246.07|325
1742985000000|2025-03-26 10:30:00|247.45|246.12|247.47|246.14|247.5|246.17|247.3|245.97|299
1742985300000|2025-03-26 10:35:00|247.48|246.15|247.44|246.11|247.61|246.28|247.41|246.08|151
1742985600000|2025-03-26 10:40:00|247.37|246.04|247.13|245.8|247.44|246.11|247.05|245.72|318
1742985900000|2025-03-26 10:45:00|247.04|245.71|247.32|245.99|247.33|246|246.86|245.53|238
1742986200000|2025-03-26 10:50:00|247.31|245.98|247|245.67|247.37|246.04|246.92|245.59|316
1742986500000|2025-03-26 10:55:00|247.01|245.68|247.06|245.73|247.14|245.81|247|245.67|255
1742986800000|2025-03-26 11:00:00|247.05|245.72|247.19|245.86|247.3|245.97|247.05|245.72|332
1742987100000|2025-03-26 11:05:00|247.18|245.85|247.38|246.05|247.46|246.13|247.16|245.83|235
1742987400000|2025-03-26 11:10:00|247.35|246.02|247.58|246.25|247.58|246.25|247.29|245.96|182
1742987700000|2025-03-26 11:15:00|247.59|246.26|247.53|246.2|247.72|246.39|247.4|246.07|350
1742988000000|2025-03-26 11:20:00|247.54|246.21|247.7|246.37|247.78|246.45|247.47|246.14|239
1742988300000|2025-03-26 11:25:00|247.71|246.38|247.62|246.29|247.71|246.38|247.49|246.16|225
1742988600000|2025-03-26 11:30:00|247.61|246.28|246.8|245.47|247.7|246.37|246.65|245.32|231
1742988900000|2025-03-26 11:35:00|246.79|245.46|246.35|245.02|246.89|245.56|246.17|244.84|437
1742989200000|2025-03-26 11:40:00|246.33|245|246.23|244.9|246.55|245.22|245.98|244.65|522
1742989500000|2025-03-26 11:45:00|246.24|244.91|246.49|245.16|246.49|245.16|246.21|244.88|424
1742989800000|2025-03-26 11:50:00|246.5|245.17|246.2|244.87|246.65|245.32|246.2|244.87|387
1742990100000|2025-03-26 11:55:00|246.19|244.86|246.42|245.09|246.61|245.28|246.1|244.77|388
1742990400000|2025-03-26 12:00:00|246.44|245.11|246.4|245.07|246.68|245.35|246.37|245.04|368
1742990700000|2025-03-26 12:05:00|246.41|245.08|245.94|244.61|246.41|245.08|245.92|244.59|357
1742991000000|2025-03-26 12:10:00|245.95|244.62|246.15|244.82|246.22|244.89|245.89|244.56|375
1742991300000|2025-03-26 12:15:00|246.17|244.84|245.56|244.23|246.19|244.86|245.5|244.17|324
1742991600000|2025-03-26 12:20:00|245.57|244.24|245.33|244|245.57|244.24|245.32|243.99|173
1742991900000|2025-03-26 12:25:00|245.32|243.99|245.51|244.18|245.56|244.23|245.32|243.99|255
1742992200000|2025-03-26 12:30:00|245.55|244.22|245.24|243.91|245.68|244.35|245.18|243.85|336
1742992500000|2025-03-26 12:35:00|245.23|243.9|245.35|244.02|245.52|244.19|245.16|243.83|389
1742992800000|2025-03-26 12:40:00|245.33|244|245.65|244.32|245.72|244.39|245.32|243.99|388
1742993100000|2025-03-26 12:45:00|245.66|244.33|245.8|244.47|245.92|244.59|245.39|244.06|243
1742993400000|2025-03-26 12:50:00|245.81|244.48|245.81|244.48|245.91|244.58|245.71|244.38|294
1742993700000|2025-03-26 12:55:00|245.8|244.47|245.97|244.64|245.99|244.66|245.78|244.45|261
1742994000000|2025-03-26 13:00:00|245.98|244.65|245.67|244.34|245.98|244.65|245.62|244.29|265
1742994300000|2025-03-26 13:05:00|245.66|244.33|245.37|244.04|245.7|244.37|245.3|243.97|331
1742994600000|2025-03-26 13:10:00|245.36|244.03|245.11|243.78|245.37|244.04|245|243.67|407
1742994900000|2025-03-26 13:15:00|245.1|243.77|244.87|243.54|245.11|243.78|244.73|243.4|395
1742995200000|2025-03-26 13:20:00|244.81|243.48|244.47|243.14|244.87|243.54|244.47|243.14|338
1742995500000|2025-03-26 13:25:00|244.46|243.13|244.55|243.22|244.59|243.26|244.39|243.06|218
1742995800000|2025-03-26 13:30:00|244.56|243.23|244|242.67|245.01|243.68|243.87|242.54|434
1742996100000|2025-03-26 13:35:00|243.9|242.57|244.81|243.48|245.07|243.74|243.67|242.34|479
1742996400000|2025-03-26 13:40:00|244.82|243.49|245.27|243.94|245.27|243.94|244.72|243.39|412
1742996700000|2025-03-26 13:45:00|245.26|243.93|244.79|243.46|245.68|244.35|244.74|243.41|398
1742997000000|2025-03-26 13:50:00|244.84|243.51|243.41|242.08|244.84|243.51|243.06|241.73|562
1742997300000|2025-03-26 13:55:00|243.4|242.07|242.41|241.08|243.4|242.07|242.04|240.71|587
1742997600000|2025-03-26 14:00:00|242.43|241.1|243.14|241.81|243.42|242.09|242.16|240.83|575
1742997900000|2025-03-26 14:05:00|243.13|241.8|243.04|241.71|243.69|242.36|243|241.67|649
1742998200000|2025-03-26 14:10:00|243.05|241.72|243.09|241.76|243.37|242.04|242.89|241.56|517
1742998500000|2025-03-26 14:15:00|243.08|241.75|242.4|241.07|243.39|242.06|242.38|241.05|518
1742998800000|2025-03-26 14:20:00|242.39|241.06|241.29|239.96|242.43|241.1|241.18|239.85|554
1742999100000|2025-03-26 14:25:00|241.3|239.97|241.77|240.44|241.83|240.5|240.92|239.59|500
1742999400000|2025-03-26 14:30:00|241.78|240.45|241.62|240.29|241.93|240.6|241.33|240|398
1742999700000|2025-03-26 14:35:00|241.61|240.28|241.8|240.47|241.84|240.51|241.04|239.71|429
1743000000000|2025-03-26 14:40:00|241.79|240.46|240.78|239.45|241.84|240.51|240.72|239.39|230
1743000300000|2025-03-26 14:45:00|240.79|239.46|241.03|239.7|241.22|239.89|240.3|238.97|418
1743000600000|2025-03-26 14:50:00|241.04|239.71|242.02|240.69|242.22|240.89|241|239.67|405
1743000900000|2025-03-26 14:55:00|242.01|240.68|241.68|240.35|242.03|240.7|241.5|240.17|265
1743001200000|2025-03-26 15:00:00|241.67|240.34|242.13|240.8|242.16|240.83|241.53|240.2|306
1743001500000|2025-03-26 15:05:00|242.11|240.78|242.3|240.97|242.36|241.03|241.94|240.61|340
1743001800000|2025-03-26 15:10:00|242.31|240.98|241.88|240.55|242.33|241|241.81|240.48|321
1743002100000|2025-03-26 15:15:00|241.89|240.56|241.89|240.56|241.94|240.61|241.36|240.03|410
1743002400000|2025-03-26 15:20:00|241.87|240.54|242.03|240.7|242.13|240.8|241.65|240.32|304
1743002700000|2025-03-26 15:25:00|242.01|240.68|241.67|240.34|242.02|240.69|241.54|240.21|326
1743003000000|2025-03-26 15:30:00|241.66|240.33|241.47|240.14|241.72|240.39|241.16|239.83|188
1743003300000|2025-03-26 15:35:00|241.49|240.16|241.66|240.33|241.94|240.61|241.48|240.15|243
1743003600000|2025-03-26 15:40:00|241.65|240.32|241.89|240.56|242.05|240.72|241.51|240.18|189
1743003900000|2025-03-26 15:45:00|241.88|240.55|242.02|240.69|242.16|240.83|241.78|240.45|245
1743004200000|2025-03-26 15:50:00|242.03|240.7|241.35|240.02|242.11|240.78|241.25|239.92|280
1743004500000|2025-03-26 15:55:00|241.39|240.06|241.23|239.9|241.39|240.06|240.89|239.56|262
1743004800000|2025-03-26 16:00:00|241.22|239.89|240.87|239.54|241.22|239.89|240.67|239.34|329
1743005100000|2025-03-26 16:05:00|240.86|239.53|241.93|240.6|241.99|240.66|240.86|239.53|339
1743005400000|2025-03-26 16:10:00|241.92|240.59|241.9|240.57|242.04|240.71|241.73|240.4|348
1743005700000|2025-03-26 16:15:00|241.89|240.56|240.84|239.51|241.89|240.56|240.82|239.49|264
1743006000000|2025-03-26 16:20:00|240.82|239.49|240.85|239.52|240.89|239.56|240.5|239.17|482
1743006300000|2025-03-26 16:25:00|240.84|239.51|241.5|240.17|241.52|240.19|240.84|239.51|423
1743006600000|2025-03-26 16:30:00|241.49|240.16|241.15|239.82|241.92|240.59|241.1|239.77|463
1743006900000|2025-03-26 16:35:00|241.16|239.83|240.86|239.53|241.43|240.1|240.76|239.43|435
1743007200000|2025-03-26 16:40:00|240.87|239.54|240.85|239.52|241.01|239.68|240.7|239.37|426
1743007500000|2025-03-26 16:45:00|240.87|239.54|241.52|240.19|241.56|240.23|240.79|239.46|462
1743007800000|2025-03-26 16:50:00|241.53|240.2|241.08|239.75|241.53|240.2|240.98|239.65|416
1743008100000|2025-03-26 16:55:00|241.1|239.77|240.92|239.59|241.2|239.87|240.67|239.34|402
1743008400000|2025-03-26 17:00:00|240.93|239.6|241.14|239.81|241.18|239.85|240.86|239.53|419
1743008700000|2025-03-26 17:05:00|241.13|239.8|240.81|239.48|241.29|239.96|240.81|239.48|467
1743009000000|2025-03-26 17:10:00|240.82|239.49|240.99|239.66|241.19|239.86|240.74|239.41|361
1743009300000|2025-03-26 17:15:00|241|239.67|240.3|238.97|241.08|239.75|240.15|238.82|436
1743009600000|2025-03-26 17:20:00|240.32|238.99|240.02|238.69|240.43|239.1|239.83|238.5|453
1743009900000|2025-03-26 17:25:00|240.01|238.68|239.51|238.18|240.02|238.69|239.39|238.06|464
1743010200000|2025-03-26 17:30:00|239.5|238.17|238.99|237.66|239.58|238.25|238.69|237.36|504
1743010500000|2025-03-26 17:35:00|238.97|237.64|239.63|238.3|239.63|238.3|238.96|237.63|465
1743010800000|2025-03-26 17:40:00|239.65|238.32|239.88|238.55|240.17|238.84|239.62|238.29|508
1743011100000|2025-03-26 17:45:00|239.87|238.54|239.35|238.02|240.2|238.87|239.19|237.86|317
1743011400000|2025-03-26 17:50:00|239.36|238.03|239.79|238.46|239.81|238.48|239.19|237.86|402
1743011700000|2025-03-26 17:55:00|239.8|238.47|239.58|238.25|239.9|238.57|239.39|238.06|343
1743012000000|2025-03-26 18:00:00|239.61|238.28|239.64|238.31|239.7|238.37|239.15|237.82|342
1743012300000|2025-03-26 18:05:00|239.66|238.33|239.4|238.07|239.66|238.33|239.22|237.89|371
1743012600000|2025-03-26 18:10:00|239.39|238.06|239.75|238.42|239.98|238.65|239.39|238.06|211
1743012900000|2025-03-26 18:15:00|239.76|238.43|239.76|238.43|239.96|238.63|239.48|238.15|337
1743013200000|2025-03-26 18:20:00|239.77|238.44|239.46|238.13|239.78|238.45|239.43|238.1|310
1743013500000|2025-03-26 18:25:00|239.47|238.14|239.53|238.2|239.64|238.31|239.4|238.07|315
1743013800000|2025-03-26 18:30:00|239.51|238.18|239|237.67|239.87|238.54|239|237.67|371
1743014100000|2025-03-26 18:35:00|239.01|237.68|238.94|237.61|239.22|237.89|238.94|237.61|209
1743014400000|2025-03-26 18:40:00|238.96|237.63|238.53|237.2|239.1|237.77|238.42|237.09|397
1743014700000|2025-03-26 18:45:00|238.56|237.23|238.43|237.1|238.77|237.44|238.41|237.08|334
1743015000000|2025-03-26 18:50:00|238.45|237.12|238.27|236.94|238.5|237.17|238.07|236.74|392
1743015300000|2025-03-26 18:55:00|238.29|236.96|237.73|236.4|238.31|236.98|237.56|236.23|190
1743015600000|2025-03-26 19:00:00|237.72|236.39|237.54|236.21|238.25|236.92|237.51|236.18|344
1743015900000|2025-03-26 19:05:00|237.56|236.23|237.05|235.72|237.58|236.25|236.99|235.66|304
1743016200000|2025-03-26 19:10:00|237.04|235.71|237.02|235.69|237.28|235.95|236.94|235.61|243
1743016500000|2025-03-26 19:15:00|237.01|235.68|237.55|236.22|237.56|236.23|236.65|235.32|414
1743016800000|2025-03-26 19:20:00|237.54|236.21|238.02|236.69|238.25|236.92|237.41|236.08|288
1743017100000|2025-03-26 19:25:00|238.03|236.7|237.67|236.34|238.05|236.72|237.66|236.33|216
1743017400000|2025-03-26 19:30:00|237.65|236.32|238.32|236.99|238.39|237.06|237.64|236.31|291
1743017700000|2025-03-26 19:35:00|238.33|237|238.35|237.02|238.44|237.11|238.18|236.85|213
1743018000000|2025-03-26 19:40:00|238.34|237.01|238.9|237.57|238.91|237.58|238.26|236.93|364
1743018300000|2025-03-26 19:45:00|238.89|237.56|239.09|237.76|239.2|237.87|238.89|237.56|444
1743018600000|2025-03-26 19:50:00|239.08|237.75|238.11|236.78|239.23|237.9|237.94|236.61|393
1743018900000|2025-03-26 19:55:00|238.1|236.77|237.84|236.51|238.25|236.92|237.35|236.02|318
1743019200000|2025-03-26 20:00:00|237.85|236.52|237.83|236.5|238.16|236.83|236.8|235.47|372
1743019500000|2025-03-26 20:05:00|237.84|236.51|238.46|237.13|238.62|237.29|237.76|236.43|464
1743019800000|2025-03-26 20:10:00|238.47|237.14|238.1|236.77|238.74|237.41|237.85|236.52|245
1743020100000|2025-03-26 20:15:00|238.11|236.78|238.53|237.2|238.55|237.22|237.95|236.62|255
1743020400000|2025-03-26 20:20:00|238.54|237.21|238.68|237.35|238.92|237.59|238.46|237.13|225
1743020700000|2025-03-26 20:25:00|238.69|237.36|238.81|237.48|238.86|237.53|238.67|237.34|131
1743021000000|2025-03-26 20:30:00|238.8|237.47|239.47|238.14|239.52|238.19|238.75|237.42|323
1743021300000|2025-03-26 20:35:00|239.43|238.1|239.38|238.05|239.46|238.13|239.11|237.78|200
1743021600000|2025-03-26 20:40:00|239.39|238.06|239.24|237.91|239.55|238.22|239.19|237.86|159
1743021900000|2025-03-26 20:45:00|239.23|237.9|239.05|237.72|239.32|237.99|238.67|237.34|185
1743022200000|2025-03-26 20:50:00|239.08|237.75|239.11|237.78|239.33|238|238.98|237.65|120
1743022500000|2025-03-26 20:55:00|239.1|237.77|238.93|237.6|239.11|237.78|238.68|237.35|132
1743022800000|2025-03-26 21:00:00|238.94|237.61|238.86|237.53|239.14|237.81|238.73|237.4|307
1743023100000|2025-03-26 21:05:00|238.83|237.5|238.4|237.07|238.83|237.5|238.26|236.93|207
1743023400000|2025-03-26 21:10:00|238.41|237.08|238.83|237.5|238.86|237.53|238.38|237.05|109
1743023700000|2025-03-26 21:15:00|238.82|237.49|238.34|237.01|238.84|237.51|238.29|236.96|220
1743024000000|2025-03-26 21:20:00|238.35|237.02|238.15|236.82|238.35|237.02|237.78|236.45|245
1743024300000|2025-03-26 21:25:00|238.1|236.77|237.94|236.61|238.1|236.77|237.45|236.12|244
1743024600000|2025-03-26 21:30:00|237.93|236.6|237.34|236.01|237.93|236.6|237.3|235.97|180
1743024900000|2025-03-26 21:35:00|237.31|235.98|235.78|234.45|237.33|236|234.19|232.86|444
1743025200000|2025-03-26 21:40:00|235.75|234.42|236.41|235.08|236.43|235.1|235.72|234.39|453
1743025500000|2025-03-26 21:45:00|236.42|235.09|236.85|235.52|236.86|235.53|236.39|235.06|421
1743025800000|2025-03-26 21:50:00|236.84|235.51|237.42|236.09|237.42|236.09|236.83|235.5|242
1743026100000|2025-03-26 21:55:00|237.41|236.08|237.19|235.86|237.65|236.32|237.17|235.84|186
1743026400000|2025-03-26 22:00:00|237.1|235.77|236.57|235.24|237.1|235.77|236.34|235.01|300
1743026700000|2025-03-26 22:05:00|236.56|235.23|235.94|234.61|236.67|235.34|235.91|234.58|316
1743027000000|2025-03-26 22:10:00|235.95|234.62|235.9|234.57|236.13|234.8|235.32|233.99|277
1743027300000|2025-03-26 22:15:00|235.91|234.58|235.47|234.14|236.13|234.8|235.47|234.14|298
1743027600000|2025-03-26 22:20:00|235.44|234.11|234.9|233.57|235.62|234.29|234.89|233.56|164
1743027900000|2025-03-26 22:25:00|234.91|233.58|234.7|233.37|235.15|233.82|234.59|233.26|344
1743028200000|2025-03-26 22:30:00|234.73|233.4|235.61|234.28|235.61|234.28|234.71|233.38|306
1743028500000|2025-03-26 22:35:00|235.6|234.27|235.84|234.51|235.87|234.54|235.59|234.26|165
1743028800000|2025-03-26 22:40:00|235.85|234.52|235.59|234.26|235.94|234.61|235.38|234.05|188
1743029100000|2025-03-26 22:45:00|235.6|234.27|235.87|234.54|235.92|234.59|235.56|234.23|217
1743029400000|2025-03-26 22:50:00|235.88|234.55|235.13|233.8|235.89|234.56|235.13|233.8|163
1743029700000|2025-03-26 22:55:00|235.14|233.81|234.97|233.64|235.18|233.85|234.95|233.62|93
1743030000000|2025-03-26 23:00:00|234.99|233.66|234.23|232.9|235.06|233.73|234.17|232.84|145
1743030300000|2025-03-26 23:05:00|234.24|232.91|233.85|232.52|234.52|233.19|233.61|232.28|177
1743030600000|2025-03-26 23:10:00|233.83|232.5|234.52|233.19|234.53|233.2|233.79|232.46|141
1743030900000|2025-03-26 23:15:00|234.51|233.18|234.34|233.01|234.87|233.54|234.23|232.9|123
1743031200000|2025-03-26 23:20:00|234.3|232.97|234.47|233.14|234.48|233.15|234.05|232.72|240
1743031500000|2025-03-26 23:25:00|234.48|233.15|234.61|233.28|234.66|233.33|234.47|233.14|106
1743031800000|2025-03-26 23:30:00|234.62|233.29|235.18|233.85|235.22|233.89|234.61|233.28|209
1743032100000|2025-03-26 23:35:00|235.21|233.88|235.06|233.73|235.21|233.88|234.81|233.48|146
1743032400000|2025-03-26 23:40:00|235.07|233.74|234.94|233.61|235.18|233.85|234.89|233.56|107
1743032700000|2025-03-26 23:45:00|234.93|233.6|235.34|234.01|235.36|234.03|234.75|233.42|167
1743033000000|2025-03-26 23:50:00|235.32|233.99|235.73|234.4|235.8|234.47|235.31|233.98|109
1743033300000|2025-03-26 23:55:00|235.64|234.31|235.59|234.26|235.73|234.4|235.51|234.18|135
1743033600000|2025-03-27 00:00:00|235.58|234.25|235.67|234.34|235.77|234.44|235.31|233.98|231
1743033900000|2025-03-27 00:05:00|235.66|234.33|236.14|234.81|236.16|234.83|235.45|234.12|266
1743034200000|2025-03-27 00:10:00|236.15|234.82|235.82|234.49|236.17|234.84|235.7|234.37|174
1743034500000|2025-03-27 00:15:00|235.83|234.5|235.9|234.57|236.13|234.8|235.8|234.47|144
1743034800000|2025-03-27 00:20:00|235.92|234.59|235.33|234|235.92|234.59|235.27|233.94|134
1743035100000|2025-03-27 00:25:00|235.32|233.99|236.59|235.26|236.62|235.29|235.3|233.97|363
1743035400000|2025-03-27 00:30:00|236.58|235.25|237.03|235.7|237.55|236.22|236.49|235.16|326
1743035700000|2025-03-27 00:35:00|237.02|235.69|237.33|236|237.56|236.23|237.02|235.69|266
1743036000000|2025-03-27 00:40:00|237.35|236.02|236.66|235.33|237.35|236.02|236.65|235.32|205
1743036300000|2025-03-27 00:45:00|236.65|235.32|236.86|235.53|237.04|235.71|236.64|235.31|224
1743036600000|2025-03-27 00:50:00|236.87|235.54|237.06|235.73|237.27|235.94|236.84|235.51|271
1743036900000|2025-03-27 00:55:00|237.02|235.69|237.29|235.96|237.32|235.99|236.85|235.52|253
1743037200000|2025-03-27 01:00:00|237.28|235.95|237.68|236.35|237.95|236.62|237.16|235.83|277
1743037500000|2025-03-27 01:05:00|237.69|236.36|237.76|236.43|237.96|236.63|237.66|236.33|275
1743037800000|2025-03-27 01:10:00|237.75|236.42|237.57|236.24|237.88|236.55|237.49|236.16|287
1743038100000|2025-03-27 01:15:00|237.55|236.22|237.22|235.89|237.57|236.24|237.15|235.82|143
1743038400000|2025-03-27 01:20:00|237.23|235.9|236.93|235.6|237.25|235.92|236.76|235.43|196
1743038700000|2025-03-27 01:25:00|236.92|235.59|237.67|236.34|237.72|236.39|236.92|235.59|389
1743039000000|2025-03-27 01:30:00|237.68|236.35|237.28|235.95|237.7|236.37|237.28|235.95|333
1743039300000|2025-03-27 01:35:00|237.29|235.96|237.31|235.98|237.39|236.06|237.22|235.89|238
1743039600000|2025-03-27 01:40:00|237.3|235.97|237.55|236.22|237.58|236.25|237.3|235.97|322
1743039900000|2025-03-27 01:45:00|237.52|236.19|237.84|236.51|237.85|236.52|237.26|235.93|260
1743040200000|2025-03-27 01:50:00|237.82|236.49|237.96|236.63|238.14|236.81|237.81|236.48|372
1743040500000|2025-03-27 01:55:00|237.92|236.59|237.82|236.49|237.97|236.64|237.69|236.36|285
1743040800000|2025-03-27 02:00:00|237.83|236.5|238.09|236.76|238.26|236.93|237.65|236.32|275
1743041100000|2025-03-27 02:05:00|238.08|236.75|238.58|237.25|238.64|237.31|238.07|236.74|318
1743041400000|2025-03-27 02:10:00|238.57|237.24|238.61|237.28|238.74|237.41|238.39|237.06|365
1743041700000|2025-03-27 02:15:00|238.62|237.29|238.77|237.44|238.88|237.55|238.58|237.25|301
1743042000000|2025-03-27 02:20:00|238.76|237.43|238.31|236.98|238.78|237.45|238.3|236.97|125
1743042300000|2025-03-27 02:25:00|238.3|236.97|238.45|237.12|238.46|237.13|238.05|236.72|138
1743042600000|2025-03-27 02:30:00|238.46|237.13|238.72|237.39|238.78|237.45|238.32|236.99|271
1743042900000|2025-03-27 02:35:00|238.73|237.4|238.66|237.33|238.87|237.54|238.63|237.3|239
1743043200000|2025-03-27 02:40:00|238.67|237.34|238.94|237.61|238.99|237.66|238.67|237.34|170
1743043500000|2025-03-27 02:45:00|238.95|237.62|239.38|238.05|239.38|238.05|238.79|237.46|310
1743043800000|2025-03-27 02:50:00|239.37|238.04|239.32|237.99|239.66|238.33|239.3|237.97|162
1743044100000|2025-03-27 02:55:00|239.31|237.98|239.15|237.82|239.31|237.98|239.07|237.74|114
1743044400000|2025-03-27 03:00:00|239.17|237.84|238.86|237.53|239.31|237.98|238.71|237.38|303
1743044700000|2025-03-27 03:05:00|238.87|237.54|238.6|237.27|238.94|237.61|238.57|237.24|102
1743045000000|2025-03-27 03:10:00|238.62|237.29|238.94|237.61|238.96|237.63|238.57|237.24|150
1743045300000|2025-03-27 03:15:00|238.93|237.6|238.55|237.22|238.93|237.6|238.51|237.18|115
1743045600000|2025-03-27 03:20:00|238.54|237.21|238.48|237.15|238.61|237.28|238.39|237.06|103
1743045900000|2025-03-27 03:25:00|238.47|237.14|238.69|237.36|238.74|237.41|238.43|237.1|275
1743046200000|2025-03-27 03:30:00|238.7|237.37|238.99|237.66|239.12|237.79|238.65|237.32|238
1743046500000|2025-03-27 03:35:00|239|237.67|239.06|237.73|239.22|237.89|238.98|237.65|175
1743046800000|2025-03-27 03:40:00|239.05|237.72|238.79|237.46|239.06|237.73|238.73|237.4|313
1743047100000|2025-03-27 03:45:00|238.78|237.45|238.67|237.34|238.9|237.57|238.62|237.29|268
1743047400000|2025-03-27 03:50:00|238.61|237.28|238.45|237.12|238.62|237.29|238.44|237.11|142
1743047700000|2025-03-27 03:55:00|238.44|237.11|238.52|237.19|238.52|237.19|238.41|237.08|192
1743048000000|2025-03-27 04:00:00|238.53|237.2|238.13|236.8|238.54|237.21|238.08|236.75|274
1743048300000|2025-03-27 04:05:00|238.12|236.79|237.96|236.63|238.14|236.81|237.66|236.33|267
1743048600000|2025-03-27 04:10:00|237.95|236.62|238.05|236.72|238.05|236.72|237.79|236.46|275
1743048900000|2025-03-27 04:15:00|238.04|236.71|238.16|236.83|238.28|236.95|237.97|236.64|234
1743049200000|2025-03-27 04:20:00|238.15|236.82|238.3|236.97|238.33|237|238|236.67|331
1743049500000|2025-03-27 04:25:00|238.31|236.98|238.44|237.11|238.57|237.24|238.3|236.97|193
1743049800000|2025-03-27 04:30:00|238.64|237.31|238.57|237.24|238.82|237.49|238.38|237.05|406
1743050100000|2025-03-27 04:35:00|238.56|237.23|238.25|236.92|238.57|237.24|238.11|236.78|295
1743050400000|2025-03-27 04:40:00|238.24|236.91|238.25|236.92|238.34|237.01|238.14|236.81|329
1743050700000|2025-03-27 04:45:00|238.24|236.91|238.21|236.88|238.29|236.96|238.03|236.7|183
1743051000000|2025-03-27 04:50:00|238.18|236.85|238.09|236.76|238.31|236.98|238.06|236.73|236
1743051300000|2025-03-27 04:55:00|238.1|236.77|238.2|236.87|238.22|236.89|238.01|236.68|240
1743051600000|2025-03-27 05:00:00|238.19|236.86|237.77|236.44|238.19|236.86|237.73|236.4|323
1743051900000|2025-03-27 05:05:00|237.78|236.45|237.87|236.54|237.96|236.63|237.76|236.43|279
1743052200000|2025-03-27 05:10:00|237.86|236.53|237.85|236.52|237.87|236.54|237.71|236.38|179
1743052500000|2025-03-27 05:15:00|237.84|236.51|237.54|236.21|237.94|236.61|237.48|236.15|176
1743052800000|2025-03-27 05:20:00|237.55|236.22|237.57|236.24|237.58|236.25|237.41|236.08|197
1743053100000|2025-03-27 05:25:00|237.58|236.25|237.67|236.34|237.76|236.43|237.56|236.23|340
1743053400000|2025-03-27 05:30:00|237.72|236.39|237.48|236.15|237.72|236.39|237.45|236.12|269
1743053700000|2025-03-27 05:35:00|237.49|236.16|237.61|236.28|237.67|236.34|237.45|236.12|219
1743054000000|2025-03-27 05:40:00|237.62|236.29|237.39|236.06|237.69|236.36|237.39|236.06|158
1743054300000|2025-03-27 05:45:00|237.4|236.07|237|235.67|237.47|236.14|236.86|235.53|205
1743054600000|2025-03-27 05:50:00|237.01|235.68|236.55|235.22|237.02|235.69|236.48|235.15|337
1743054900000|2025-03-27 05:55:00|236.57|235.24|236.41|235.08|236.57|235.24|236.32|234.99|99
1743055200000|2025-03-27 06:00:00|236.43|235.1|236.46|235.13|236.58|235.25|236.36|235.03|223
1743055500000|2025-03-27 06:05:00|236.47|235.14|236.81|235.48|236.84|235.51|236.46|235.13|274
1743055800000|2025-03-27 06:10:00|236.8|235.47|237.06|235.73|237.1|235.77|236.79|235.46|378
1743056100000|2025-03-27 06:15:00|237.07|235.74|237.16|235.83|237.33|236|237.02|235.69|310
1743056400000|2025-03-27 06:20:00|237.15|235.82|237.45|236.12|237.55|236.22|236.99|235.66|349
1743056700000|2025-03-27 06:25:00|237.46|236.13|237.54|236.21|237.62|236.29|237.37|236.04|242
1743057000000|2025-03-27 06:30:00|237.53|236.2|237.28|235.95|237.61|236.28|237.28|235.95|267
1743057300000|2025-03-27 06:35:00|237.26|235.93|237.52|236.19|237.68|236.35|237.21|235.88|230
1743057600000|2025-03-27 06:40:00|237.53|236.2|237.24|235.91|237.54|236.21|237.2|235.87|237
1743057900000|2025-03-27 06:45:00|237.25|235.92|236.86|235.53|237.25|235.92|236.83|235.5|275
1743058200000|2025-03-27 06:50:00|236.88|235.55|236.71|235.38|236.92|235.59|236.51|235.18|257
1743058500000|2025-03-27 06:55:00|236.72|235.39|236.76|235.43|236.8|235.47|236.61|235.28|106
1743058800000|2025-03-27 07:00:00|236.77|235.44|236.57|235.24|236.94|235.61|236.5|235.17|304
1743059100000|2025-03-27 07:05:00|236.56|235.23|236.66|235.33|236.66|235.33|236.38|235.05|283
1743059400000|2025-03-27 07:10:00|236.67|235.34|237.05|235.72|237.13|235.8|236.67|235.34|137
1743059700000|2025-03-27 07:15:00|237.03|235.7|236.68|235.35|237.08|235.75|236.62|235.29|113
1743060000000|2025-03-27 07:20:00|236.69|235.36|236.55|235.22|236.69|235.36|236.41|235.08|84
1743060300000|2025-03-27 07:25:00|236.54|235.21|236.56|235.23|236.66|235.33|236.45|235.12|86
1743060600000|2025-03-27 07:30:00|236.55|235.22|236.78|235.45|236.79|235.46|236.43|235.1|185
1743060900000|2025-03-27 07:35:00|236.77|235.44|236.19|234.86|236.84|235.51|236.11|234.78|278
1743061200000|2025-03-27 07:40:00|236.17|234.84|236.23|234.9|236.35|235.02|236.15|234.82|269
1743061500000|2025-03-27 07:45:00|236.22|234.89|236.5|235.17|236.55|235.22|236.02|234.69|259
1743061800000|2025-03-27 07:50:00|236.51|235.18|237.1|235.77|237.65|236.32|236.41|235.08|222
1743062100000|2025-03-27 07:55:00|237.09|235.76|237.13|235.8|237.19|235.86|236.99|235.66|148
1743062400000|2025-03-27 08:00:00|237.14|235.81|237.63|236.3|237.79|236.46|237.13|235.8|321
1743062700000|2025-03-27 08:05:00|237.62|236.29|237.12|235.79|237.76|236.43|237.09|235.76|379
1743063000000|2025-03-27 08:10:00|237.1|235.77|237.38|236.05|237.38|236.05|236.95|235.62|359
1743063300000|2025-03-27 08:15:00|237.37|236.04|238.17|236.84|238.21|236.88|237.29|235.96|432
1743063600000|2025-03-27 08:20:00|238.16|236.83|238.33|237|238.51|237.18|238.01|236.68|334
1743063900000|2025-03-27 08:25:00|238.34|237.01|238.24|236.91|238.42|237.09|237.95|236.62|425
1743064200000|2025-03-27 08:30:00|238.25|236.92|238.23|236.9|238.5|237.17|238.17|236.84|441
1743064500000|2025-03-27 08:35:00|238.24|236.91|238.66|237.33|238.7|237.37|238.24|236.91|379
1743064800000|2025-03-27 08:40:00|238.65|237.32|238.28|236.95|238.66|237.33|238.12|236.79|451
1743065100000|2025-03-27 08:45:00|238.29|236.96|238.06|236.73|238.29|236.96|237.83|236.5|429
1743065400000|2025-03-27 08:50:00|238.17|236.84|237.8|236.47|238.21|236.88|237.58|236.25|354
1743065700000|2025-03-27 08:55:00|237.82|236.49|237.89|236.56|237.96|236.63|237.79|236.46|346
1743066000000|2025-03-27 09:00:00|237.9|236.57|237.98|236.65|238.27|236.94|237.79|236.46|428
1743066300000|2025-03-27 09:05:00|237.99|236.66|237.9|236.57|238.26|236.93|237.85|236.52|435
1743066600000|2025-03-27 09:10:00|237.85|236.52|237.7|236.37|237.96|236.63|237.5|236.17|455
1743066900000|2025-03-27 09:15:00|237.69|236.36|237.74|236.41|237.86|236.53|237.54|236.21|438
1743067200000|2025-03-27 09:20:00|237.73|236.4|237.5|236.17|237.75|236.42|237.3|235.97|354
1743067500000|2025-03-27 09:25:00|237.51|236.18|237.36|236.03|237.51|236.18|237.32|235.99|268
1743067800000|2025-03-27 09:30:00|237.37|236.04|237.52|236.19|237.63|236.3|237.18|235.85|396
1743068100000|2025-03-27 09:35:00|237.54|236.21|237.55|236.22|237.71|236.38|237.42|236.09|392
1743068400000|2025-03-27 09:40:00|237.56|236.23|237.67|236.34|237.75|236.42|237.34|236.01|413
1743068700000|2025-03-27 09:45:00|237.64|236.31|237.94|236.61|238.11|236.78|237.59|236.26|415
1743069000000|2025-03-27 09:50:00|237.95|236.62|238.27|236.94|238.39|237.06|237.87|236.54|361
1743069300000|2025-03-27 09:55:00|238.28|236.95|237.87|236.54|238.38|237.05|237.85|236.52|291
1743069600000|2025-03-27 10:00:00|237.86|236.53|238.35|237.02|238.45|237.12|237.76|236.43|258
1743069900000|2025-03-27 10:05:00|238.34|237.01|238.04|236.71|238.43|237.1|238.04|236.71|358
1743070200000|2025-03-27 10:10:00|238.02|236.69|237.74|236.41|238.04|236.71|237.69|236.36|361
1743070500000|2025-03-27 10:15:00|237.76|236.43|237.65|236.32|237.83|236.5|237.54|236.21|411
1743070800000|2025-03-27 10:20:00|237.66|236.33|237.69|236.36|237.78|236.45|237.54|236.21|272
1743071100000|2025-03-27 10:25:00|237.68|236.35|237.49|236.16|237.74|236.41|237.48|236.15|325
1743071400000|2025-03-27 10:30:00|237.48|236.15|237.53|236.2|237.72|236.39|237.4|236.07|456
1743071700000|2025-03-27 10:35:00|237.44|236.11|236.89|235.56|237.53|236.2|236.87|235.54|379
1743072000000|2025-03-27 10:40:00|236.9|235.57|236.76|235.43|236.95|235.62|236.76|235.43|264
1743072300000|2025-03-27 10:45:00|236.77|235.44|236.3|234.97|236.77|235.44|236.15|234.82|453
1743072600000|2025-03-27 10:50:00|236.31|234.98|236.43|235.1|236.55|235.22|236.26|234.93|380
1743072900000|2025-03-27 10:55:00|236.39|235.06|236.43|235.1|236.51|235.18|236.28|234.95|429
1743073200000|2025-03-27 11:00:00|236.42|235.09|237.2|235.87|237.23|235.9|236.3|234.97|399
1743073500000|2025-03-27 11:05:00|237.21|235.88|237.3|235.97|237.39|236.06|237.21|235.88|244
1743073800000|2025-03-27 11:10:00|237.31|235.98|237.06|235.73|237.31|235.98|236.93|235.6|409
1743074100000|2025-03-27 11:15:00|237.07|235.74|236.94|235.61|237.22|235.89|236.91|235.58|398
1743074400000|2025-03-27 11:20:00|236.93|235.6|236.87|235.54|236.99|235.66|236.71|235.38|295
1743074700000|2025-03-27 11:25:00|236.86|235.53|235.85|234.52|236.87|235.54|235.75|234.42|386
1743075000000|2025-03-27 11:30:00|235.84|234.51|236.06|234.73|236.15|234.82|235.73|234.4|434
1743075300000|2025-03-27 11:35:00|236.1|234.77|236.23|234.9|236.36|235.03|236.1|234.77|319
1743075600000|2025-03-27 11:40:00|236.24|234.91|235.48|234.15|236.29|234.96|235.42|234.09|241
1743075900000|2025-03-27 11:45:00|235.49|234.16|235.28|233.95|235.72|234.39|235.04|233.71|349
1743076200000|2025-03-27 11:50:00|235.27|233.94|234.87|233.54|235.33|234|234.85|233.52|338
1743076500000|2025-03-27 11:55:00|234.9|233.57|234.99|233.66|235.15|233.82|234.69|233.36|436
1743076800000|2025-03-27 12:00:00|234.98|233.65|234.27|232.94|234.98|233.65|234.16|232.83|464
1743077100000|2025-03-27 12:05:00|234.24|232.91|234.36|233.03|234.4|233.07|233.67|232.34|487
1743077400000|2025-03-27 12:10:00|234.35|233.02|234.65|233.32|234.75|233.42|234.27|232.94|433
1743077700000|2025-03-27 12:15:00|234.63|233.3|234.6|233.27|235.01|233.68|234.59|233.26|365
1743078000000|2025-03-27 12:20:00|234.61|233.28|234.74|233.41|234.76|233.43|233.19|231.86|395
1743078300000|2025-03-27 12:25:00|234.75|233.42|234.77|233.44|234.99|233.66|234.42|233.09|394
1743078600000|2025-03-27 12:30:00|234.79|233.46|234.3|232.97|235.35|234.02|234.3|232.97|615
1743078900000|2025-03-27 12:35:00|234.31|232.98|235.2|233.87|235.48|234.15|234.28|232.95|593
1743079200000|2025-03-27 12:40:00|235.19|233.86|234.92|233.59|235.31|233.98|234.85|233.52|475
1743079500000|2025-03-27 12:45:00|234.91|233.58|234.53|233.2|235.06|233.73|234.35|233.02|415
1743079800000|2025-03-27 12:50:00|234.52|233.19|234.37|233.04|234.77|233.44|234.3|232.97|455
1743080100000|2025-03-27 12:55:00|234.36|233.03|234.4|233.07|234.6|233.27|234.26|232.93|383
1743080400000|2025-03-27 13:00:00|234.37|233.04|234.96|233.63|234.96|233.63|234.21|232.88|313
1743080700000|2025-03-27 13:05:00|234.97|233.64|234.86|233.53|235.28|233.95|234.81|233.48|273
1743081000000|2025-03-27 13:10:00|234.85|233.52|234.77|233.44|234.96|233.63|234.63|233.3|183
1743081300000|2025-03-27 13:15:00|234.76|233.43|234.33|233|234.95|233.62|234.13|232.8|289
1743081600000|2025-03-27 13:20:00|234.35|233.02|233.52|232.19|234.64|233.31|233.4|232.07|404
1743081900000|2025-03-27 13:25:00|233.46|232.13|233.31|231.98|233.57|232.24|232.67|231.34|480
1743082200000|2025-03-27 13:30:00|233.3|231.97|232.53|231.2|233.89|232.56|232.03|230.7|673
1743082500000|2025-03-27 13:35:00|232.52|231.19|231.25|229.92|232.56|231.23|231.18|229.85|587
1743082800000|2025-03-27 13:40:00|231.21|229.88|231.79|230.46|231.88|230.55|230.9|229.57|667
1743083100000|2025-03-27 13:45:00|231.77|230.44|232.06|230.73|232.11|230.78|231.44|230.11|584
1743083400000|2025-03-27 13:50:00|232.08|230.75|232.72|231.39|232.76|231.43|232.03|230.7|565
1743083700000|2025-03-27 13:55:00|232.71|231.38|233.21|231.88|233.42|232.09|232.69|231.36|582
1743084000000|2025-03-27 14:00:00|233.22|231.89|233.7|232.37|234.03|232.7|233.16|231.83|585
1743084300000|2025-03-27 14:05:00|233.67|232.34|233.02|231.69|234.04|232.71|232.75|231.42|463
1743084600000|2025-03-27 14:10:00|233.01|231.68|233.31|231.98|233.43|232.1|232.55|231.22|559
1743084900000|2025-03-27 14:15:00|233.33|232|234.06|232.73|234.09|232.76|233.16|231.83|529
1743085200000|2025-03-27 14:20:00|234.02|232.69|233.76|232.43|234.07|232.74|233.48|232.15|400
1743085500000|2025-03-27 14:25:00|233.82|232.49|234.2|232.87|234.26|232.93|233.75|232.42|534
1743085800000|2025-03-27 14:30:00|234.18|232.85|234.52|233.19|234.55|233.22|234.11|232.78|398
1743086100000|2025-03-27 14:35:00|234.5|233.17|235.44|234.11|235.56|234.23|234.4|233.07|433
1743086400000|2025-03-27 14:40:00|235.42|234.09|235.72|234.39|236.09|234.76|235.31|233.98|409
1743086700000|2025-03-27 14:45:00|235.67|234.34|235.91|234.58|235.93|234.6|235.46|234.13|511
1743087000000|2025-03-27 14:50:00|235.93|234.6|236.6|235.27|236.64|235.31|235.62|234.29|482
1743087300000|2025-03-27 14:55:00|236.59|235.26|236.98|235.65|237.16|235.83|236.55|235.22|347
1743087600000|2025-03-27 15:00:00|236.99|235.66|236.87|235.54|237.1|235.77|236.57|235.24|452
1743087900000|2025-03-27 15:05:00|236.88|235.55|236.46|235.13|237|235.67|236.34|235.01|409
1743088200000|2025-03-27 15:10:00|236.45|235.12|237.26|235.93|237.26|235.93|236.45|235.12|373
1743088500000|2025-03-27 15:15:00|237.25|235.92|237.21|235.88|237.27|235.94|236.9|235.57|296
1743088800000|2025-03-27 15:20:00|237.2|235.87|236.67|235.34|237.2|235.87|236.66|235.33|193
1743089100000|2025-03-27 15:25:00|236.66|235.33|236.36|235.03|236.89|235.56|236.28|234.95|267
1743089400000|2025-03-27 15:30:00|236.37|235.04|236.04|234.71|236.42|235.09|235.89|234.56|367
1743089700000|2025-03-27 15:35:00|236.03|234.7|235.56|234.23|236.15|234.82|235.36|234.03|412
1743090000000|2025-03-27 15:40:00|235.55|234.22|234.74|233.41|235.59|234.26|234.73|233.4|422
1743090300000|2025-03-27 15:45:00|234.73|233.4|234.86|233.53|234.94|233.61|234.47|233.14|459
1743090600000|2025-03-27 15:50:00|234.88|233.55|235.2|233.87|235.21|233.88|234.88|233.55|433
1743090900000|2025-03-27 15:55:00|235.19|233.86|234.68|233.35|235.27|233.94|234.65|233.32|334
1743091200000|2025-03-27 16:00:00|234.67|233.34|234.7|233.37|234.83|233.5|234.19|232.86|449
1743091500000|2025-03-27 16:05:00|234.68|233.35|235.29|233.96|235.36|234.03|234.39|233.06|408
1743091800000|2025-03-27 16:10:00|235.28|233.95|234.85|233.52|235.38|234.05|234.77|233.44|439
1743092100000|2025-03-27 16:15:00|234.88|233.55|235.52|234.19|235.65|234.32|234.82|233.49|529
1743092400000|2025-03-27 16:20:00|235.5|234.17|235.62|234.29|235.88|234.55|235.48|234.15|334
1743092700000|2025-03-27 16:25:00|235.6|234.27|234.64|233.31|235.62|234.29|234.64|233.31|408
1743093000000|2025-03-27 16:30:00|234.65|233.32|234.92|233.59|235.12|233.79|234.61|233.28|409
1743093300000|2025-03-27 16:35:00|234.91|233.58|235.43|234.1|235.44|234.11|234.79|233.46|357
1743093600000|2025-03-27 16:40:00|235.44|234.11|235.64|234.31|235.66|234.33|235.33|234|349
1743093900000|2025-03-27 16:45:00|235.65|234.32|235.12|233.79|235.72|234.39|235.12|233.79|135
1743094200000|2025-03-27 16:50:00|235.11|233.78|234.83|233.5|235.11|233.78|234.58|233.25|332
1743094500000|2025-03-27 16:55:00|234.84|233.51|234.02|232.69|234.84|233.51|233.83|232.5|286
1743094800000|2025-03-27 17:00:00|234.05|232.72|234.47|233.14|234.52|233.19|233.9|232.57|490
1743095100000|2025-03-27 17:05:00|234.43|233.1|234.27|232.94|234.67|233.34|234.08|232.75|355
1743095400000|2025-03-27 17:10:00|234.26|232.93|234.31|232.98|234.56|233.23|234.08|232.75|389
1743095700000|2025-03-27 17:15:00|234.3|232.97|233.76|232.43|234.47|233.14|233.73|232.4|432
1743096000000|2025-03-27 17:20:00|233.75|232.42|234.29|232.96|234.29|232.96|233.67|232.34|316
1743096300000|2025-03-27 17:25:00|234.28|232.95|233.96|232.63|234.63|233.3|233.93|232.6|250
1743096600000|2025-03-27 17:30:00|233.99|232.66|233.62|232.29|234.06|232.73|233.54|232.21|253
1743096900000|2025-03-27 17:35:00|233.61|232.28|233.06|231.73|233.81|232.48|232.78|231.45|351
1743097200000|2025-03-27 17:40:00|233.07|231.74|233.52|232.19|233.56|232.23|232.96|231.63|323
1743097500000|2025-03-27 17:45:00|233.57|232.24|233.74|232.41|234.16|232.83|233.51|232.18|264
1743097800000|2025-03-27 17:50:00|233.73|232.4|232.86|231.53|234.06|232.73|232.86|231.53|295
1743098100000|2025-03-27 17:55:00|232.85|231.52|232.85|231.52|233.04|231.71|232.7|231.37|416
1743098400000|2025-03-27 18:00:00|232.83|231.5|233|231.67|233.32|231.99|232.64|231.31|462
1743098700000|2025-03-27 18:05:00|232.99|231.66|233.61|232.28|233.63|232.3|232.99|231.66|430
1743099000000|2025-03-27 18:10:00|233.59|232.26|233.97|232.64|233.97|232.64|233.54|232.21|322
1743099300000|2025-03-27 18:15:00|233.96|232.63|233.62|232.29|234.15|232.82|233.46|232.13|351
1743099600000|2025-03-27 18:20:00|233.68|232.35|234.23|232.9|234.9|233.57|233.63|232.3|491
1743099900000|2025-03-27 18:25:00|234.24|232.91|234.37|233.04|234.58|233.25|233.98|232.65|409
1743100200000|2025-03-27 18:30:00|234.34|233.01|234.98|233.65|234.98|233.65|234.32|232.99|450
1743100500000|2025-03-27 18:35:00|234.96|233.63|234.93|233.6|235.04|233.71|234.73|233.4|453
1743100800000|2025-03-27 18:40:00|234.95|233.62|235.42|234.09|235.55|234.22|234.87|233.54|398
1743101100000|2025-03-27 18:45:00|235.41|234.08|235.84|234.51|236.18|234.85|235.38|234.05|266
1743101400000|2025-03-27 18:50:00|235.87|234.54|236.27|234.94|236.27|234.94|235.82|234.49|270
1743101700000|2025-03-27 18:55:00|236.28|234.95|235.81|234.48|236.3|234.97|235.81|234.48|216
1743102000000|2025-03-27 19:00:00|235.8|234.47|235.73|234.4|236|234.67|235.71|234.38|290
1743102300000|2025-03-27 19:05:00|235.7|234.37|235.45|234.12|235.7|234.37|235.25|233.92|254
1743102600000|2025-03-27 19:10:00|235.48|234.15|235.72|234.39|235.72|234.39|235.13|233.8|235
1743102900000|2025-03-27 19:15:00|235.73|234.4|235.67|234.34|235.83|234.5|235.47|234.14|264
1743103200000|2025-03-27 19:20:00|235.68|234.35|236.06|234.73|236.21|234.88|235.62|234.29|274
1743103500000|2025-03-27 19:25:00|236.05|234.72|235.84|234.51|236.15|234.82|235.74|234.41|226
1743103800000|2025-03-27 19:30:00|235.82|234.49|235.71|234.38|235.82|234.49|235.28|233.95|212
1743104100000|2025-03-27 19:35:00|235.72|234.39|235.76|234.43|236.06|234.73|235.61|234.28|288
1743104400000|2025-03-27 19:40:00|235.77|234.44|235.72|234.39|236.07|234.74|235.69|234.36|237
1743104700000|2025-03-27 19:45:00|235.74|234.41|235.18|233.85|235.74|234.41|235.12|233.79|283
1743105000000|2025-03-27 19:50:00|235.17|233.84|234.87|233.54|235.18|233.85|234.68|233.35|416
1743105300000|2025-03-27 19:55:00|234.89|233.56|234.56|233.23|235.09|233.76|234.54|233.21|384
1743105600000|2025-03-27 20:00:00|234.62|233.29|234.45|233.12|234.7|233.37|234.41|233.08|322
1743105900000|2025-03-27 20:05:00|234.46|233.13|233.93|232.6|234.55|233.22|233.93|232.6|128
1743106200000|2025-03-27 20:10:00|233.94|232.61|233.89|232.56|234.17|232.84|233.78|232.45|313
1743106500000|2025-03-27 20:15:00|233.87|232.54|234.38|233.05|234.51|233.18|233.65|232.32|278
1743106800000|2025-03-27 20:20:00|234.39|233.06|234.16|232.83|234.56|233.23|234.16|232.83|202
1743107100000|2025-03-27 20:25:00|234.17|232.84|234.61|233.28|234.71|233.38|234.17|232.84|168
1743107400000|2025-03-27 20:30:00|234.6|233.27|234.44|233.11|234.79|233.46|234.36|233.03|216
1743107700000|2025-03-27 20:35:00|234.43|233.1|234.78|233.45|234.78|233.45|234.32|232.99|154
1743108000000|2025-03-27 20:40:00|234.77|233.44|235.02|233.69|235.19|233.86|234.77|233.44|89
1743108300000|2025-03-27 20:45:00|235.03|233.7|234.67|233.34|235.08|233.75|234.55|233.22|205
1743108600000|2025-03-27 20:50:00|234.66|233.33|234.48|233.15|234.8|233.47|234.47|233.14|132
1743108900000|2025-03-27 20:55:00|234.49|233.16|234.64|233.31|234.7|233.37|234.49|233.16|93
1743109200000|2025-03-27 21:00:00|234.65|233.32|234.51|233.18|234.66|233.33|234.47|233.14|170
1743109500000|2025-03-27 21:05:00|234.49|233.16|233.92|232.59|234.49|233.16|233.85|232.52|194
1743109800000|2025-03-27 21:10:00|233.93|232.6|234.03|232.7|234.22|232.89|233.87|232.54|142
1743110100000|2025-03-27 21:15:00|234.02|232.69|234.48|233.15|234.48|233.15|233.86|232.53|245
1743110400000|2025-03-27 21:20:00|234.5|233.17|234.87|233.54|234.96|233.63|234.5|233.17|123
1743110700000|2025-03-27 21:25:00|234.91|233.58|235.66|234.33|236.14|234.81|234.84|233.51|266
1743111000000|2025-03-27 21:30:00|235.65|234.32|236.36|235.03|236.7|235.37|235.34|234.01|319
1743111300000|2025-03-27 21:35:00|236.37|235.04|235.83|234.5|236.37|235.04|235.65|234.32|248
1743111600000|2025-03-27 21:40:00|235.82|234.49|236.33|235|236.33|235|235.74|234.41|205
1743111900000|2025-03-27 21:45:00|236.32|234.99|235.78|234.45|236.64|235.31|235.78|234.45|333
1743112200000|2025-03-27 21:50:00|235.77|234.44|236.1|234.77|236.1|234.77|235.68|234.35|173
1743112500000|2025-03-27 21:55:00|236.11|234.78|236.04|234.71|236.15|234.82|235.52|234.19|197
1743112800000|2025-03-27 22:00:00|236.03|234.7|236.01|234.68|236.36|235.03|235.87|234.54|306
1743113100000|2025-03-27 22:05:00|235.99|234.66|235.66|234.33|236|234.67|235.62|234.29|165
1743113400000|2025-03-27 22:10:00|235.65|234.32|235.44|234.11|235.8|234.47|235.41|234.08|168
1743113700000|2025-03-27 22:15:00|235.41|234.08|235.59|234.26|235.78|234.45|235.41|234.08|335
1743114000000|2025-03-27 22:20:00|235.56|234.23|235.49|234.16|235.75|234.42|235.4|234.07|275
1743114300000|2025-03-27 22:25:00|235.48|234.15|235.56|234.23|235.56|234.23|235.38|234.05|172
1743114600000|2025-03-27 22:30:00|235.61|234.28|235.52|234.19|235.75|234.42|235.51|234.18|243
1743114900000|2025-03-27 22:35:00|235.49|234.16|235.63|234.3|235.66|234.33|235.39|234.06|262
1743115200000|2025-03-27 22:40:00|235.6|234.27|235.59|234.26|235.65|234.32|235.48|234.15|143
1743115500000|2025-03-27 22:45:00|235.66|234.33|235.61|234.28|235.66|234.33|235.38|234.05|237
1743115800000|2025-03-27 22:50:00|235.59|234.26|235.88|234.55|235.94|234.61|235.49|234.16|258
1743116100000|2025-03-27 22:55:00|235.87|234.54|235.67|234.34|235.98|234.65|235.61|234.28|117
1743116400000|2025-03-27 23:00:00|235.68|234.35|234.56|233.23|235.72|234.39|234.53|233.2|338
1743116700000|2025-03-27 23:05:00|234.57|233.24|234.77|233.44|234.86|233.53|234.51|233.18|232
1743117000000|2025-03-27 23:10:00|234.76|233.43|234.4|233.07|234.86|233.53|234.25|232.92|253
1743117300000|2025-03-27 23:15:00|234.41|233.08|234.47|233.14|234.7|233.37|234.31|232.98|209
1743117600000|2025-03-27 23:20:00|234.45|233.12|234.55|233.22|234.64|233.31|234.22|232.89|308
1743117900000|2025-03-27 23:25:00|234.5|233.17|234.8|233.47|234.85|233.52|234.49|233.16|178
1743118200000|2025-03-27 23:30:00|234.81|233.48|234.99|233.66|235.11|233.78|234.7|233.37|137
1743118500000|2025-03-27 23:35:00|234.98|233.65|234.6|233.27|235.11|233.78|234.6|233.27|241
1743118800000|2025-03-27 23:40:00|234.57|233.24|234.22|232.89|234.63|233.3|234.12|232.79|243
1743119100000|2025-03-27 23:45:00|234.23|232.9|234.46|233.13|234.46|233.13|234.15|232.82|320
1743119400000|2025-03-27 23:50:00|234.44|233.11|234.75|233.42|234.79|233.46|234.35|233.02|175
1743119700000|2025-03-27 23:55:00|234.78|233.45|234.77|233.44|234.78|233.45|234.45|233.12|118
1743120000000|2025-03-28 00:00:00|234.78|233.45|234.21|232.88|234.8|233.47|234.15|232.82|330
1743120300000|2025-03-28 00:05:00|234.23|232.9|233.51|232.18|234.23|232.9|233.42|232.09|396
1743120600000|2025-03-28 00:10:00|233.5|232.17|233.17|231.84|233.68|232.35|233.16|231.83|354
1743120900000|2025-03-28 00:15:00|233.16|231.83|233.38|232.05|233.49|232.16|233.07|231.74|369
1743121200000|2025-03-28 00:20:00|233.37|232.04|233.27|231.94|233.49|232.16|233.1|231.77|186
1743121500000|2025-03-28 00:25:00|233.29|231.96|232.86|231.53|233.57|232.24|232.72|231.39|341
1743121800000|2025-03-28 00:30:00|232.87|231.54|231.88|230.55|233.21|231.88|231.8|230.47|413
1743122100000|2025-03-28 00:35:00|231.82|230.49|232.82|231.49|232.84|231.51|231.48|230.15|506
1743122400000|2025-03-28 00:40:00|232.84|231.51|233.57|232.24|233.62|232.29|232.72|231.39|358
1743122700000|2025-03-28 00:45:00|233.56|232.23|233.97|232.64|234|232.67|233.08|231.75|392
1743123000000|2025-03-28 00:50:00|233.98|232.65|234.06|232.73|234.34|233.01|233.9|232.57|361
1743123300000|2025-03-28 00:55:00|234.02|232.69|234.22|232.89|234.4|233.07|233.98|232.65|270
1743123600000|2025-03-28 01:00:00|234.24|232.91|233.95|232.62|234.3|232.97|233.91|232.58|362
1743123900000|2025-03-28 01:05:00|233.96|232.63|233.2|231.87|233.97|232.64|233.2|231.87|264
1743124200000|2025-03-28 01:10:00|233.23|231.9|232.66|231.33|233.23|231.9|232.6|231.27|240
1743124500000|2025-03-28 01:15:00|232.64|231.31|232.71|231.38|232.75|231.42|232.16|230.83|338
1743124800000|2025-03-28 01:20:00|232.7|231.37|233.11|231.78|233.3|231.97|232.7|231.37|345
1743125100000|2025-03-28 01:25:00|233.1|231.77|233.13|231.8|233.17|231.84|232.8|231.47|216
1743125400000|2025-03-28 01:30:00|233.14|231.81|234.43|233.1|234.47|233.14|232.89|231.56|369
1743125700000|2025-03-28 01:35:00|234.44|233.11|234.78|233.45|234.84|233.51|234.3|232.97|429
1743126000000|2025-03-28 01:40:00|234.75|233.42|234.75|233.42|234.97|233.64|234.56|233.23|518
1743126300000|2025-03-28 01:45:00|234.72|233.39|234.56|233.23|234.77|233.44|234.29|232.96|361
1743126600000|2025-03-28 01:50:00|234.54|233.21|234.03|232.7|234.55|233.22|233.98|232.65|265
1743126900000|2025-03-28 01:55:00|234.02|232.69|233.61|232.28|234.02|232.69|233.53|232.2|223
1743127200000|2025-03-28 02:00:00|233.6|232.27|233.25|231.92|233.94|232.61|233.2|231.87|298
1743127500000|2025-03-28 02:05:00|233.26|231.93|233.67|232.34|233.86|232.53|233.23|231.9|294
1743127800000|2025-03-28 02:10:00|233.7|232.37|233.66|232.33|233.84|232.51|233.49|232.16|170
1743128100000|2025-03-28 02:15:00|233.67|232.34|234.08|232.75|234.28|232.95|233.45|232.12|315
1743128400000|2025-03-28 02:20:00|234.07|232.74|233.77|232.44|234.2|232.87|233.76|232.43|354
1743128700000|2025-03-28 02:25:00|233.76|232.43|233.38|232.05|233.77|232.44|233.3|231.97|376
1743129000000|2025-03-28 02:30:00|233.4|232.07|232.49|231.16|233.42|232.09|232.45|231.12|330
1743129300000|2025-03-28 02:35:00|232.48|231.15|232.88|231.55|232.95|231.62|231.99|230.66|381
1743129600000|2025-03-28 02:40:00|232.85|231.52|232.67|231.34|232.86|231.53|232.61|231.28|215
1743129900000|2025-03-28 02:45:00|232.68|231.35|232.86|231.53|232.92|231.59|232.37|231.04|204
1743130200000|2025-03-28 02:50:00|232.87|231.54|232.68|231.35|232.97|231.64|232.68|231.35|304
1743130500000|2025-03-28 02:55:00|232.74|231.41|232.52|231.19|232.77|231.44|232.31|230.98|308
1743130800000|2025-03-28 03:00:00|232.5|231.17|232.51|231.18|232.64|231.31|232.39|231.06|234
1743131100000|2025-03-28 03:05:00|232.46|231.13|231.46|230.13|232.46|231.13|231.39|230.06|406
1743131400000|2025-03-28 03:10:00|231.45|230.12|231.29|229.96|231.52|230.19|230.82|229.49|392
1743131700000|2025-03-28 03:15:00|231.27|229.94|231.17|229.84|231.78|230.45|230.89|229.56|514
1743132000000|2025-03-28 03:20:00|231.16|229.83|231.25|229.92|231.42|230.09|230.95|229.62|490
1743132300000|2025-03-28 03:25:00|231.24|229.91|231.36|230.03|231.46|230.13|231.11|229.78|280
1743132600000|2025-03-28 03:30:00|231.37|230.04|231.77|230.44|231.78|230.45|231.36|230.03|233
1743132900000|2025-03-28 03:35:00|231.76|230.43|231.56|230.23|231.78|230.45|231.33|230|254
1743133200000|2025-03-28 03:40:00|231.52|230.19|231.55|230.22|231.62|230.29|231.26|229.93|208
1743133500000|2025-03-28 03:45:00|231.53|230.2|231.38|230.05|231.57|230.24|231.21|229.88|166
1743133800000|2025-03-28 03:50:00|231.36|230.03|231.66|230.33|231.66|230.33|231.25|229.92|158
1743134100000|2025-03-28 03:55:00|231.64|230.31|231.7|230.37|231.92|230.59|231.53|230.2|161
1743134400000|2025-03-28 04:00:00|231.72|230.39|231.91|230.58|231.95|230.62|231.7|230.37|211
1743134700000|2025-03-28 04:05:00|231.93|230.6|231.84|230.51|231.97|230.64|231.61|230.28|231
1743135000000|2025-03-28 04:10:00|231.85|230.52|232|230.67|232.06|230.73|231.78|230.45|170
1743135300000|2025-03-28 04:15:00|231.99|230.66|231.53|230.2|232|230.67|231.39|230.06|237
1743135600000|2025-03-28 04:20:00|231.54|230.21|231.46|230.13|231.58|230.25|231.01|229.68|205
1743135900000|2025-03-28 04:25:00|231.5|230.17|231.37|230.04|231.88|230.55|231.33|230|286
1743136200000|2025-03-28 04:30:00|231.35|230.02|230.65|229.32|231.35|230.02|230.01|228.68|391
1743136500000|2025-03-28 04:35:00|230.64|229.31|229.45|228.12|230.76|229.43|229.11|227.78|404
1743136800000|2025-03-28 04:40:00|229.46|228.13|227.7|226.37|229.68|228.35|226.88|225.55|771
1743137100000|2025-03-28 04:45:00|227.66|226.33|227.51|226.18|228.44|227.11|227.02|225.69|522
1743137400000|2025-03-28 04:50:00|227.48|226.15|227.27|225.94|227.55|226.22|226.85|225.52|393
1743137700000|2025-03-28 04:55:00|227.29|225.96|228.24|226.91|228.34|227.01|227.08|225.75|210
1743138000000|2025-03-28 05:00:00|228.16|226.83|227.81|226.48|228.27|226.94|227.69|226.36|395
1743138300000|2025-03-28 05:05:00|227.8|226.47|227.78|226.45|228.44|227.11|227.29|225.96|399
1743138600000|2025-03-28 05:10:00|227.75|226.42|227.61|226.28|227.98|226.65|227.54|226.21|355
1743138900000|2025-03-28 05:15:00|227.63|226.3|227.3|225.97|227.83|226.5|226.87|225.54|431
1743139200000|2025-03-28 05:20:00|227.29|225.96|227.28|225.95|228.14|226.81|227.25|225.92|322
1743139500000|2025-03-28 05:25:00|227.25|225.92|226.37|225.04|227.25|225.92|226.12|224.79|354
1743139800000|2025-03-28 05:30:00|226.36|225.03|226.7|225.37|227.19|225.86|226.34|225.01|454
1743140100000|2025-03-28 05:35:00|226.71|225.38|226.5|225.17|227.01|225.68|226.18|224.85|351
1743140400000|2025-03-28 05:40:00|226.48|225.15|226.61|225.28|226.63|225.3|226.25|224.92|407
1743140700000|2025-03-28 05:45:00|226.59|225.26|226.13|224.8|226.61|225.28|225.31|223.98|543
1743141000000|2025-03-28 05:50:00|226.15|224.82|226.74|225.41|226.76|225.43|225.53|224.2|316
1743141300000|2025-03-28 05:55:00|226.75|225.42|225.92|224.59|226.75|225.42|225.85|224.52|412
1743141600000|2025-03-28 06:00:00|225.9|224.57|226.56|225.23|226.61|225.28|225.45|224.12|603
1743141900000|2025-03-28 06:05:00|226.58|225.25|227|225.67|227.04|225.71|226.55|225.22|464
1743142200000|2025-03-28 06:10:00|227.04|225.71|227.23|225.9|227.26|225.93|226.9|225.57|400
1743142500000|2025-03-28 06:15:00|227.22|225.89|226.99|225.66|227.23|225.9|226.81|225.48|360
1743142800000|2025-03-28 06:20:00|226.96|225.63|227.11|225.78|227.43|226.1|226.96|225.63|238
1743143100000|2025-03-28 06:25:00|227.1|225.77|227.18|225.85|227.21|225.88|226.76|225.43|188
1743143400000|2025-03-28 06:30:00|227.17|225.84|226.9|225.57|227.22|225.89|226.49|225.16|280
1743143700000|2025-03-28 06:35:00|226.88|225.55|226.35|225.02|226.88|225.55|226.03|224.7|271
1743144000000|2025-03-28 06:40:00|226.37|225.04|225.53|224.2|226.44|225.11|225.37|224.04|285
1743144300000|2025-03-28 06:45:00|225.55|224.22|225.56|224.23|225.88|224.55|225.12|223.79|465
1743144600000|2025-03-28 06:50:00|225.54|224.21|224.96|223.63|225.88|224.55|224.74|223.41|380
1743144900000|2025-03-28 06:55:00|224.95|223.62|224.6|223.27|225.08|223.75|224.56|223.23|267
1743145200000|2025-03-28 07:00:00|224.59|223.26|225.27|223.94|225.45|224.12|224.41|223.08|412
1743145500000|2025-03-28 07:05:00|225.25|223.92|225.2|223.87|225.66|224.33|225.11|223.78|325
1743145800000|2025-03-28 07:10:00|225.16|223.83|224.83|223.5|225.19|223.86|224.5|223.17|351
1743146100000|2025-03-28 07:15:00|224.86|223.53|225.19|223.86|225.32|223.99|224.78|223.45|258
1743146400000|2025-03-28 07:20:00|225.2|223.87|224.9|223.57|225.63|224.3|224.89|223.56|330
1743146700000|2025-03-28 07:25:00|224.87|223.54|225.03|223.7|225.15|223.82|224.57|223.24|287
1743147000000|2025-03-28 07:30:00|225|223.67|224.84|223.51|225.32|223.99|224.41|223.08|312
1743147300000|2025-03-28 07:35:00|224.79|223.46|224.79|223.46|225.3|223.97|224.72|223.39|249
1743147600000|2025-03-28 07:40:00|224.76|223.43|224|222.67|224.88|223.55|223.93|222.6|392
1743147900000|2025-03-28 07:45:00|223.97|222.64|223.93|222.6|224.45|223.12|223.08|221.75|473
1743148200000|2025-03-28 07:50:00|223.94|222.61|223.32|221.99|223.94|222.61|223.12|221.79|447
1743148500000|2025-03-28 07:55:00|223.31|221.98|222.7|221.37|223.32|221.99|222.35|221.02|392
1743148800000|2025-03-28 08:00:00|222.74|221.41|224.18|222.85|224.23|222.9|222.61|221.28|205
1743149100000|2025-03-28 08:05:00|224.19|222.86|224.62|223.29|224.76|223.43|224.19|222.86|193
1743149400000|2025-03-28 08:10:00|224.68|223.35|224.17|222.84|224.71|223.38|224.17|222.84|209
1743149700000|2025-03-28 08:15:00|224.23|222.9|224.65|223.32|224.93|223.6|223.96|222.63|474
1743150000000|2025-03-28 08:20:00|224.63|223.3|224.43|223.1|224.74|223.41|224.2|222.87|406
1743150300000|2025-03-28 08:25:00|224.44|223.11|223.2|221.87|224.5|223.17|223.2|221.87|293
1743150600000|2025-03-28 08:30:00|223.18|221.85|223.28|221.95|223.94|222.61|222.92|221.59|481
1743150900000|2025-03-28 08:35:00|223.38|222.05|223.64|222.31|223.65|222.32|223.16|221.83|435
1743151200000|2025-03-28 08:40:00|223.63|222.3|223.81|222.48|223.92|222.59|223.47|222.14|292
1743151500000|2025-03-28 08:45:00|223.79|222.46|224.37|223.04|224.45|223.12|223.79|222.46|305
1743151800000|2025-03-28 08:50:00|224.42|223.09|224.16|222.83|224.42|223.09|224.01|222.68|187
1743152100000|2025-03-28 08:55:00|224.14|222.81|223.94|222.61|224.17|222.84|223.79|222.46|189
1743152400000|2025-03-28 09:00:00|223.93|222.6|223.76|222.43|224.28|222.95|223.76|222.43|325
1743152700000|2025-03-28 09:05:00|223.71|222.38|223.69|222.36|223.85|222.52|223.23|221.9|285
1743153000000|2025-03-28 09:10:00|223.66|222.33|222.73|221.4|223.7|222.37|222.7|221.37|366
1743153300000|2025-03-28 09:15:00|222.74|221.41|222.98|221.65|223.16|221.83|222.55|221.22|336
1743153600000|2025-03-28 09:20:00|223|221.67|223.61|222.28|223.69|222.36|222.92|221.59|425
1743153900000|2025-03-28 09:25:00|223.58|222.25|223.87|222.54|223.9|222.57|223.4|222.07|420
1743154200000|2025-03-28 09:30:00|223.89|222.56|224.5|223.17|224.5|223.17|223.75|222.42|287
1743154500000|2025-03-28 09:35:00|224.47|223.14|223.53|222.2|224.48|223.15|223.5|222.17|347
1743154800000|2025-03-28 09:40:00|223.52|222.19|223.64|222.31|223.88|222.55|223.38|222.05|327
1743155100000|2025-03-28 09:45:00|223.66|222.33|223.48|222.15|223.72|222.39|223.25|221.92|179
1743155400000|2025-03-28 09:50:00|223.46|222.13|223.18|221.85|223.49|222.16|222.99|221.66|258
1743155700000|2025-03-28 09:55:00|223.17|221.84|222.9|221.57|223.17|221.84|222.83|221.5|294
1743156000000|2025-03-28 10:00:00|222.89|221.56|222.47|221.14|222.98|221.65|222.33|221|339
1743156300000|2025-03-28 10:05:00|222.48|221.15|223.49|222.16|223.58|222.25|222.48|221.15|335
1743156600000|2025-03-28 10:10:00|223.48|222.15|223.17|221.84|223.66|222.33|223.14|221.81|190
1743156900000|2025-03-28 10:15:00|223.15|221.82|222.55|221.22|223.15|221.82|222.54|221.21|205
1743157200000|2025-03-28 10:20:00|222.54|221.21|223.34|222.01|223.34|222.01|222.35|221.02|248
1743157500000|2025-03-28 10:25:00|223.31|221.98|223.52|222.19|223.53|222.2|223|221.67|218
1743157800000|2025-03-28 10:30:00|223.51|222.18|223.36|222.03|223.73|222.4|223.25|221.92|260
1743158100000|2025-03-28 10:35:00|223.31|221.98|223.27|221.94|223.36|222.03|222.64|221.31|466
1743158400000|2025-03-28 10:40:00|223.24|221.91|222.73|221.4|223.24|221.91|222.6|221.27|274
1743158700000|2025-03-28 10:45:00|222.69|221.36|222.67|221.34|222.83|221.5|222.44|221.11|295
1743159000000|2025-03-28 10:50:00|222.69|221.36|221.9|220.57|222.82|221.49|221.86|220.53|300
1743159300000|2025-03-28 10:55:00|221.87|220.54|221.41|220.08|222.02|220.69|220.99|219.66|429
1743159600000|2025-03-28 11:00:00|221.42|220.09|220.83|219.5|221.6|220.27|220.67|219.34|405
1743159900000|2025-03-28 11:05:00|220.81|219.48|221.37|220.04|221.37|220.04|220.55|219.22|496
1743160200000|2025-03-28 11:10:00|221.33|220|220.24|218.91|221.37|220.04|220.24|218.91|497
1743160500000|2025-03-28 11:15:00|220.23|218.9|221.08|219.75|221.14|219.81|220.12|218.79|652
1743160800000|2025-03-28 11:20:00|221.06|219.73|221.6|220.27|222.25|220.92|221.03|219.7|594
1743161100000|2025-03-28 11:25:00|221.58|220.25|221.52|220.19|221.81|220.48|220.23|218.9|718
1743161400000|2025-03-28 11:30:00|221.49|220.16|222.26|220.93|222.55|221.22|221.42|220.09|557
1743161700000|2025-03-28 11:35:00|222.25|220.92|222.11|220.78|222.46|221.13|221.57|220.24|495
1743162000000|2025-03-28 11:40:00|222.08|220.75|222.15|220.82|222.46|221.13|221.99|220.66|492
1743162300000|2025-03-28 11:45:00|222.12|220.79|222.95|221.62|223|221.67|222.06|220.73|369
1743162600000|2025-03-28 11:50:00|222.97|221.64|223.2|221.87|223.34|222.01|222.65|221.32|417
1743162900000|2025-03-28 11:55:00|223.18|221.85|223.3|221.97|223.45|222.12|222.99|221.66|374
1743163200000|2025-03-28 12:00:00|223.35|222.02|223.23|221.9|223.89|222.56|223.21|221.88|479
1743163500000|2025-03-28 12:05:00|223.22|221.89|223.07|221.74|223.33|222|222.89|221.56|367
1743163800000|2025-03-28 12:10:00|223.04|221.71|223.28|221.95|223.39|222.06|222.74|221.41|291
1743164100000|2025-03-28 12:15:00|223.29|221.96|223.45|222.12|223.54|222.21|222.91|221.58|392
1743164400000|2025-03-28 12:20:00|223.49|222.16|224.06|222.73|224.09|222.76|223.49|222.16|415
1743164700000|2025-03-28 12:25:00|224.05|222.72|224.72|223.39|224.73|223.4|224|222.67|439
1743165000000|2025-03-28 12:30:00|224.71|223.38|223.1|221.77|225.11|223.78|222.77|221.44|638
1743165300000|2025-03-28 12:35:00|223.08|221.75|222.16|220.83|223.08|221.75|221.98|220.65|605
1743165600000|2025-03-28 12:40:00|222.15|220.82|222.48|221.15|222.53|221.2|221.77|220.44|520
1743165900000|2025-03-28 12:45:00|222.46|221.13|222.45|221.12|222.69|221.36|221.68|220.35|541
1743166200000|2025-03-28 12:50:00|222.44|221.11|222.8|221.47|222.8|221.47|222.2|220.87|380
1743166500000|2025-03-28 12:55:00|222.78|221.45|221.87|220.54|222.94|221.61|221.85|220.52|344
1743166800000|2025-03-28 13:00:00|221.89|220.56|221.89|220.56|222.13|220.8|221.53|220.2|396
1743167100000|2025-03-28 13:05:00|221.92|220.59|222.18|220.85|222.31|220.98|221.44|220.11|511
1743167400000|2025-03-28 13:10:00|222.19|220.86|222.15|220.82|222.54|221.21|221.88|220.55|589
1743167700000|2025-03-28 13:15:00|222.14|220.81|222.45|221.12|222.68|221.35|221.74|220.41|578
1743168000000|2025-03-28 13:20:00|222.48|221.15|222.31|220.98|222.92|221.59|222.27|220.94|417
1743168300000|2025-03-28 13:25:00|222.27|220.94|221.51|220.18|222.29|220.96|221.42|220.09|431
1743168600000|2025-03-28 13:30:00|221.57|220.24|221.05|219.72|221.58|220.25|220.83|219.5|556
1743168900000|2025-03-28 13:35:00|221.06|219.73|222.19|220.86|222.52|221.19|221|219.67|627
1743169200000|2025-03-28 13:40:00|222.15|220.82|221.71|220.38|222.43|221.1|221.52|220.19|575
1743169500000|2025-03-28 13:45:00|221.72|220.39|221.58|220.25|222.13|220.8|221.47|220.14|519
1743169800000|2025-03-28 13:50:00|221.57|220.24|220.48|219.15|221.63|220.3|220.46|219.13|499
1743170100000|2025-03-28 13:55:00|220.51|219.18|220.36|219.03|220.66|219.33|219.79|218.46|526
1743170400000|2025-03-28 14:00:00|220.33|219|219.88|218.55|221.03|219.7|219.84|218.51|583
1743170700000|2025-03-28 14:05:00|219.87|218.54|218.41|217.08|220.56|219.23|218.32|216.99|588
1743171000000|2025-03-28 14:10:00|218.39|217.06|219.05|217.72|219.06|217.73|218.16|216.83|596
1743171300000|2025-03-28 14:15:00|219.06|217.73|219.43|218.1|219.43|218.1|218.74|217.41|633
1743171600000|2025-03-28 14:20:00|219.46|218.13|220.08|218.75|220.64|219.31|219.42|218.09|572
1743171900000|2025-03-28 14:25:00|220.06|218.73|220.18|218.85|220.3|218.97|219.72|218.39|572
1743172200000|2025-03-28 14:30:00|220.15|218.82|220.11|218.78|220.46|219.13|219.87|218.54|551
1743172500000|2025-03-28 14:35:00|220.17|218.84|220.81|219.48|220.85|219.52|219.87|218.54|406
1743172800000|2025-03-28 14:40:00|220.84|219.51|221.08|219.75|221.35|220.02|220.66|219.33|443
1743173100000|2025-03-28 14:45:00|221.07|219.74|220.69|219.36|221.28|219.95|220.3|218.97|493
1743173400000|2025-03-28 14:50:00|220.75|219.42|220.99|219.66|221.15|219.82|220.53|219.2|484
1743173700000|2025-03-28 14:55:00|220.98|219.65|220.5|219.17|220.98|219.65|220.16|218.83|349
1743174000000|2025-03-28 15:00:00|220.49|219.16|219.96|218.63|220.56|219.23|219.66|218.33|455
1743174300000|2025-03-28 15:05:00|219.97|218.64|219.26|217.93|220.05|218.72|219.21|217.88|518
1743174600000|2025-03-28 15:10:00|219.23|217.9|220.01|218.68|220.34|219.01|219.19|217.86|620
1743174900000|2025-03-28 15:15:00|220|218.67|220.31|218.98|220.46|219.13|219.52|218.19|559
1743175200000|2025-03-28 15:20:00|220.33|219|219.52|218.19|220.52|219.19|219.49|218.16|545
1743175500000|2025-03-28 15:25:00|219.5|218.17|219.24|217.91|219.65|218.32|218.94|217.61|348
1743175800000|2025-03-28 15:30:00|219.22|217.89|219.58|218.25|219.94|218.61|219.05|217.72|417
1743176100000|2025-03-28 15:35:00|219.55|218.22|220.17|218.84|220.2|218.87|219.36|218.03|368
1743176400000|2025-03-28 15:40:00|220.18|218.85|219.41|218.08|220.36|219.03|219.16|217.83|393
1743176700000|2025-03-28 15:45:00|219.45|218.12|219.43|218.1|219.69|218.36|219.2|217.87|413
1743177000000|2025-03-28 15:50:00|219.4|218.07|218.44|217.11|219.4|218.07|218.41|217.08|382
1743177300000|2025-03-28 15:55:00|218.41|217.08|218.51|217.18|218.82|217.49|218.38|217.05|253
1743177600000|2025-03-28 16:00:00|218.5|217.17|218.88|217.55|218.99|217.66|218.1|216.77|426
1743177900000|2025-03-28 16:05:00|218.93|217.6|218.76|217.43|219.55|218.22|218.72|217.39|345
1743178200000|2025-03-28 16:10:00|218.75|217.42|219.19|217.86|219.36|218.03|218.7|217.37|325
1743178500000|2025-03-28 16:15:00|219.21|217.88|218.8|217.47|219.45|218.12|218.06|216.73|417
1743178800000|2025-03-28 16:20:00|218.87|217.54|219.23|217.9|219.45|218.12|218.86|217.53|443
1743179100000|2025-03-28 16:25:00|219.29|217.96|219.05|217.72|219.65|218.32|219.02|217.69|363
1743179400000|2025-03-28 16:30:00|219.01|217.68|218.81|217.48|219.23|217.9|218.58|217.25|419
1743179700000|2025-03-28 16:35:00|218.84|217.51|218.26|216.93|219.25|217.92|218.22|216.89|442
1743180000000|2025-03-28 16:40:00|218.28|216.95|217.71|216.38|218.4|217.07|217.56|216.23|403
1743180300000|2025-03-28 16:45:00|217.75|216.42|216.07|214.74|217.82|216.49|216.07|214.74|393
1743180600000|2025-03-28 16:50:00|216.05|214.72|217.42|216.09|217.47|216.14|215.99|214.66|431
1743180900000|2025-03-28 16:55:00|217.39|216.06|217.12|215.79|217.75|216.42|216.99|215.66|210
1743181200000|2025-03-28 17:00:00|217.08|215.75|217.24|215.91|217.74|216.41|216.87|215.54|379
1743181500000|2025-03-28 17:05:00|217.22|215.89|216.95|215.62|217.37|216.04|216.92|215.59|341
1743181800000|2025-03-28 17:10:00|216.89|215.56|217.35|216.02|217.45|216.12|216.67|215.34|404
1743182100000|2025-03-28 17:15:00|217.4|216.07|218.28|216.95|218.43|217.1|217.35|216.02|329
1743182400000|2025-03-28 17:20:00|218.22|216.89|218.11|216.78|218.56|217.23|218.11|216.78|273
1743182700000|2025-03-28 17:25:00|218.1|216.77|217.23|215.9|218.32|216.99|216.93|215.6|369
1743183000000|2025-03-28 17:30:00|217.17|215.84|217.37|216.04|217.66|216.33|216.63|215.3|305
1743183300000|2025-03-28 17:35:00|217.32|215.99|217.78|216.45|217.83|216.5|217.12|215.79|263
1743183600000|2025-03-28 17:40:00|217.77|216.44|217.58|216.25|217.84|216.51|217.36|216.03|368
1743183900000|2025-03-28 17:45:00|217.6|216.27|217.92|216.59|218.03|216.7|217.45|216.12|336
1743184200000|2025-03-28 17:50:00|217.84|216.51|218.39|217.06|218.51|217.18|217.7|216.37|230
1743184500000|2025-03-28 17:55:00|218.4|217.07|218.73|217.4|218.76|217.43|218.32|216.99|276
1743184800000|2025-03-28 18:00:00|218.67|217.34|219.21|217.88|219.56|218.23|218.51|217.18|295
1743185100000|2025-03-28 18:05:00|219.13|217.8|219.4|218.07|219.61|218.28|219.04|217.71|303
1743185400000|2025-03-28 18:10:00|219.39|218.06|219.66|218.33|219.96|218.63|219.35|218.02|393
1743185700000|2025-03-28 18:15:00|219.58|218.25|219.28|217.95|219.87|218.54|219.11|217.78|431
1743186000000|2025-03-28 18:20:00|219.22|217.89|218.74|217.41|219.31|217.98|218.68|217.35|344
1743186300000|2025-03-28 18:25:00|218.79|217.46|218.95|217.62|219.11|217.78|218.71|217.38|319
1743186600000|2025-03-28 18:30:00|218.94|217.61|219.7|218.37|219.72|218.39|218.93|217.6|330
1743186900000|2025-03-28 18:35:00|219.71|218.38|219.38|218.05|219.84|218.51|219.35|218.02|370
1743187200000|2025-03-28 18:40:00|219.34|218.01|219.68|218.35|219.79|218.46|219.22|217.89|311
1743187500000|2025-03-28 18:45:00|219.59|218.26|218.99|217.66|219.7|218.37|218.91|217.58|352
1743187800000|2025-03-28 18:50:00|219.02|217.69|218.97|217.64|219.11|217.78|218.46|217.13|437
1743188100000|2025-03-28 18:55:00|218.94|217.61|219|217.67|219.22|217.89|218.92|217.59|342
1743188400000|2025-03-28 19:00:00|218.85|217.52|218.55|217.22|219.1|217.77|218.5|217.17|323
1743188700000|2025-03-28 19:05:00|218.54|217.21|218.96|217.63|219.12|217.79|218.45|217.12|434
1743189000000|2025-03-28 19:10:00|218.97|217.64|219.02|217.69|219.09|217.76|218.62|217.29|357
1743189300000|2025-03-28 19:15:00|219.03|217.7|218.59|217.26|219.1|217.77|218.32|216.99|303
1743189600000|2025-03-28 19:20:00|218.52|217.19|218.26|216.93|218.62|217.29|218.12|216.79|381
1743189900000|2025-03-28 19:25:00|218.16|216.83|218.36|217.03|218.38|217.05|218.03|216.7|263
1743190200000|2025-03-28 19:30:00|218.35|217.02|217.84|216.51|218.46|217.13|217.84|216.51|372
1743190500000|2025-03-28 19:35:00|217.82|216.49|218.2|216.87|218.69|217.36|217.55|216.22|333
1743190800000|2025-03-28 19:40:00|218.22|216.89|217.92|216.59|218.4|217.07|217.6|216.27|320
1743191100000|2025-03-28 19:45:00|217.86|216.53|218.14|216.81|218.27|216.94|217.77|216.44|367
1743191400000|2025-03-28 19:50:00|218.07|216.74|218.4|217.07|218.44|217.11|217.58|216.25|450
1743191700000|2025-03-28 19:55:00|218.39|217.06|218.68|217.35|218.87|217.54|218.32|216.99|267
1743192000000|2025-03-28 20:00:00|218.67|217.34|219.38|218.05|219.4|218.07|218.57|217.24|353
1743192300000|2025-03-28 20:05:00|219.4|218.07|219.21|217.88|219.89|218.56|219.11|217.78|364
1743192600000|2025-03-28 20:10:00|219.22|217.89|219.2|217.87|219.44|218.11|219.1|217.77|457
1743192900000|2025-03-28 20:15:00|219.15|217.82|219.62|218.29|219.66|218.33|219.1|217.77|388
1743193200000|2025-03-28 20:20:00|219.6|218.27|219.81|218.48|219.89|218.56|219.45|218.12|213
1743193500000|2025-03-28 20:25:00|219.76|218.43|219.81|218.48|219.94|218.61|219.62|218.29|315
1743193800000|2025-03-28 20:30:00|219.77|218.44|219.47|218.14|219.94|218.61|219.3|217.97|311
1743194100000|2025-03-28 20:35:00|219.48|218.15|220|218.67|220.34|219.01|219.16|217.83|334
1743194400000|2025-03-28 20:40:00|219.96|218.63|219.82|218.49|220.08|218.75|219.59|218.26|332
1743194700000|2025-03-28 20:45:00|219.83|218.5|219.17|217.84|219.9|218.57|219.13|217.8|327
1743195000000|2025-03-28 20:50:00|219.13|217.8|218.82|217.49|219.17|217.84|218.82|217.49|259
1743195300000|2025-03-28 20:55:00|218.81|217.48|218.06|216.73|218.82|217.49|217.44|216.11|440
1743235200000|2025-03-29 08:00:00|212.92|211.59|213.09|211.76|213.84|212.51|212.56|211.23|571
1743235500000|2025-03-29 08:05:00|213.13|211.8|213.37|212.04|213.53|212.2|212.49|211.16|525
1743235800000|2025-03-29 08:10:00|213.36|212.03|213.43|212.1|214.01|212.68|213.32|211.99|471
1743236100000|2025-03-29 08:15:00|213.45|212.12|213.75|212.42|214.29|212.96|213.36|212.03|450
1743236400000|2025-03-29 08:20:00|213.73|212.4|212.82|211.49|213.8|212.47|212.73|211.4|534
1743236700000|2025-03-29 08:25:00|212.83|211.5|213.58|212.25|213.65|212.32|212.69|211.36|398
1743237000000|2025-03-29 08:30:00|213.59|212.26|214.29|212.96|214.51|213.18|213.58|212.25|418
1743237300000|2025-03-29 08:35:00|214.28|212.95|214.69|213.36|214.95|213.62|213.98|212.65|453
1743237600000|2025-03-29 08:40:00|214.68|213.35|214.67|213.34|214.92|213.59|214.51|213.18|383
1743237900000|2025-03-29 08:45:00|214.66|213.33|214.64|213.31|215|213.67|214.41|213.08|419
1743238200000|2025-03-29 08:50:00|214.63|213.3|214.4|213.07|214.69|213.36|214.05|212.72|340
1743238500000|2025-03-29 08:55:00|214.41|213.08|214.62|213.29|214.8|213.47|214.41|213.08|277
1743238800000|2025-03-29 09:00:00|214.63|213.3|214.05|212.72|214.67|213.34|214.02|212.69|391
1743239100000|2025-03-29 09:05:00|214.04|212.71|213.91|212.58|215.01|213.68|213.89|212.56|429
1743239400000|2025-03-29 09:10:00|213.89|212.56|213.41|212.08|214.06|212.73|213.39|212.06|369
1743239700000|2025-03-29 09:15:00|213.42|212.09|212.82|211.49|213.42|212.09|212.59|211.26|401
1743240000000|2025-03-29 09:20:00|212.84|211.51|212.96|211.63|213.21|211.88|212.81|211.48|442
1743240300000|2025-03-29 09:25:00|212.97|211.64|212.46|211.13|213.17|211.84|212.24|210.91|355
1743240600000|2025-03-29 09:30:00|212.45|211.12|212.27|210.94|212.98|211.65|212.22|210.89|449
1743240900000|2025-03-29 09:35:00|212.26|210.93|211.59|210.26|212.38|211.05|211.42|210.09|556
1743241200000|2025-03-29 09:40:00|211.58|210.25|210.3|208.97|211.67|210.34|209.59|208.26|582
1743241500000|2025-03-29 09:45:00|210.24|208.91|210.83|209.5|211.46|210.13|209.56|208.23|711
1743241800000|2025-03-29 09:50:00|210.82|209.49|210.83|209.5|211.46|210.13|210.43|209.1|574
1743242100000|2025-03-29 09:55:00|210.84|209.51|211.09|209.76|211.34|210.01|210.51|209.18|466
1743242400000|2025-03-29 10:00:00|211.1|209.77|210.49|209.16|211.26|209.93|210.48|209.15|478
1743242700000|2025-03-29 10:05:00|210.53|209.2|209.7|208.37|210.62|209.29|209.45|208.12|566
1743243000000|2025-03-29 10:10:00|209.67|208.34|210.76|209.43|210.77|209.44|209.67|208.34|387
1743243300000|2025-03-29 10:15:00|210.75|209.42|211.26|209.93|211.41|210.08|210.74|209.41|383
1743243600000|2025-03-29 10:20:00|211.25|209.92|210.17|208.84|211.41|210.08|209.93|208.6|440
1743243900000|2025-03-29 10:25:00|210.16|208.83|210.07|208.74|210.59|209.26|209.86|208.53|432
1743244200000|2025-03-29 10:30:00|210.08|208.75|209.03|207.7|210.08|208.75|208.59|207.26|650
1743244500000|2025-03-29 10:35:00|209|207.67|209.28|207.95|209.57|208.24|208.5|207.17|570
1743244800000|2025-03-29 10:40:00|209.29|207.96|208.99|207.66|209.41|208.08|208.67|207.34|484
1743245100000|2025-03-29 10:45:00|208.98|207.65|208.89|207.56|209.27|207.94|208.21|206.88|577
1743245400000|2025-03-29 10:50:00|208.88|207.55|208.74|207.41|209.05|207.72|208.23|206.9|506
1743245700000|2025-03-29 10:55:00|208.75|207.42|207.94|206.61|208.8|207.47|207.76|206.43|558
1743246000000|2025-03-29 11:00:00|207.9|206.57|208.37|207.04|208.7|207.37|207.43|206.1|655
1743246300000|2025-03-29 11:05:00|208.36|207.03|208.71|207.38|208.71|207.38|207.84|206.51|549
1743246600000|2025-03-29 11:10:00|208.73|207.4|209.43|208.1|209.48|208.15|208.73|207.4|424
1743246900000|2025-03-29 11:15:00|209.44|208.11|208.5|207.17|209.57|208.24|208.26|206.93|568
1743247200000|2025-03-29 11:20:00|208.51|207.18|207.58|206.25|209.08|207.75|207.2|205.87|735
1743247500000|2025-03-29 11:25:00|207.57|206.24|208.09|206.76|208.16|206.83|206.95|205.62|667
1743247800000|2025-03-29 11:30:00|208.11|206.78|207.81|206.48|208.37|207.04|206.93|205.6|707
1743248100000|2025-03-29 11:35:00|207.8|206.47|207.27|205.94|208.4|207.07|206.96|205.63|659
1743248400000|2025-03-29 11:40:00|207.26|205.93|206.93|205.6|207.81|206.48|206.81|205.48|559
1743248700000|2025-03-29 11:45:00|206.92|205.59|207.04|205.71|207.6|206.27|206.82|205.49|632
1743249000000|2025-03-29 11:50:00|207.05|205.72|208.06|206.73|208.06|206.73|207.01|205.68|565
1743249300000|2025-03-29 11:55:00|208.05|206.72|209.07|207.74|209.07|207.74|207.96|206.63|458
1743249600000|2025-03-29 12:00:00|209.08|207.75|208.92|207.59|209.94|208.61|208.89|207.56|605
1743249900000|2025-03-29 12:05:00|208.93|207.6|210.07|208.74|210.3|208.97|208.87|207.54|538
1743250200000|2025-03-29 12:10:00|210.04|208.71|210.65|209.32|210.86|209.53|209.89|208.56|505
1743250500000|2025-03-29 12:15:00|210.68|209.35|211.14|209.81|211.28|209.95|210.37|209.04|441
1743250800000|2025-03-29 12:20:00|211.13|209.8|211.31|209.98|211.57|210.24|211.03|209.7|443
1743251100000|2025-03-29 12:25:00|211.32|209.99|211.06|209.73|211.75|210.42|211.05|209.72|459
1743251400000|2025-03-29 12:30:00|211.04|209.71|210.53|209.2|211.61|210.28|210.42|209.09|466
1743251700000|2025-03-29 12:35:00|210.52|209.19|210.45|209.12|210.8|209.47|209.91|208.58|422
1743252000000|2025-03-29 12:40:00|210.46|209.13|210.68|209.35|210.91|209.58|210.24|208.91|351
1743252300000|2025-03-29 12:45:00|210.67|209.34|210.53|209.2|210.71|209.38|210.07|208.74|388
1743252600000|2025-03-29 12:50:00|210.5|209.17|210.9|209.57|211.12|209.79|210.35|209.02|402
1743252900000|2025-03-29 12:55:00|210.89|209.56|211.03|209.7|211.19|209.86|210.83|209.5|326
1743253200000|2025-03-29 13:00:00|211.04|209.71|212.76|211.43|213.11|211.78|210.97|209.64|554
1743253500000|2025-03-29 13:05:00|212.79|211.46|213.33|212|213.74|212.41|212.22|210.89|592
1743253800000|2025-03-29 13:10:00|213.32|211.99|213.26|211.93|213.69|212.36|212.72|211.39|581
1743254100000|2025-03-29 13:15:00|213.3|211.97|213.32|211.99|213.41|212.08|212.72|211.39|451
1743254400000|2025-03-29 13:20:00|213.34|212.01|213.64|212.31|213.76|212.43|212.88|211.55|415
1743254700000|2025-03-29 13:25:00|213.62|212.29|213.64|212.31|213.99|212.66|213.51|212.18|391
1743255000000|2025-03-29 13:30:00|213.65|212.32|213.58|212.25|213.67|212.34|212.95|211.62|435
1743255300000|2025-03-29 13:35:00|213.57|212.24|212.51|211.18|213.58|212.25|212.44|211.11|396
1743255600000|2025-03-29 13:40:00|212.5|211.17|212.92|211.59|213.22|211.89|212.48|211.15|333
1743255900000|2025-03-29 13:45:00|212.88|211.55|214.03|212.7|214.04|212.71|212.84|211.51|341
1743256200000|2025-03-29 13:50:00|214.02|212.69|214.52|213.19|214.76|213.43|213.82|212.49|466
1743256500000|2025-03-29 13:55:00|214.51|213.18|214.55|213.22|214.75|213.42|214.26|212.93|457
1743256800000|2025-03-29 14:00:00|214.54|213.21|214.16|212.83|214.55|213.22|213.92|212.59|438
1743257100000|2025-03-29 14:05:00|214.17|212.84|212.86|211.53|214.18|212.85|212.69|211.36|396
1743257400000|2025-03-29 14:10:00|212.85|211.52|212.79|211.46|213.13|211.8|212.33|211|405
1743257700000|2025-03-29 14:15:00|212.78|211.45|212.54|211.21|212.88|211.55|212.46|211.13|434
1743258000000|2025-03-29 14:20:00|212.55|211.22|211.91|210.58|212.96|211.63|211.88|210.55|401
1743258300000|2025-03-29 14:25:00|211.9|210.57|212.25|210.92|212.38|211.05|211.69|210.36|341
1743258600000|2025-03-29 14:30:00|212.24|210.91|212.7|211.37|212.87|211.54|212.07|210.74|326
1743258900000|2025-03-29 14:35:00|212.71|211.38|213.05|211.72|213.18|211.85|212.7|211.37|340
1743259200000|2025-03-29 14:40:00|213.04|211.71|213.09|211.76|213.63|212.3|212.88|211.55|322
1743259500000|2025-03-29 14:45:00|213.08|211.75|212.56|211.23|213.17|211.84|212.36|211.03|404
1743259800000|2025-03-29 14:50:00|212.55|211.22|212.55|211.22|212.8|211.47|212.22|210.89|343
1743260100000|2025-03-29 14:55:00|212.56|211.23|212.39|211.06|212.72|211.39|212.35|211.02|316
1743260400000|2025-03-29 15:00:00|212.38|211.05|212.92|211.59|213.07|211.74|212.38|211.05|342
1743260700000|2025-03-29 15:05:00|212.94|211.61|212.74|211.41|213.02|211.69|212.61|211.28|321
1743261000000|2025-03-29 15:10:00|212.73|211.4|213.05|211.72|213.19|211.86|212.73|211.4|273
1743261300000|2025-03-29 15:15:00|213.04|211.71|213.42|212.09|213.51|212.18|212.85|211.52|300
1743261600000|2025-03-29 15:20:00|213.41|212.08|212.5|211.17|213.42|212.09|212.45|211.12|307
1743261900000|2025-03-29 15:25:00|212.49|211.16|212.63|211.3|212.64|211.31|212.14|210.81|340
1743262200000|2025-03-29 15:30:00|212.64|211.31|212.19|210.86|212.66|211.33|212|210.67|378
1743262500000|2025-03-29 15:35:00|212.16|210.83|211.93|210.6|212.16|210.83|211.41|210.08|415
1743262800000|2025-03-29 15:40:00|211.94|210.61|211.61|210.28|212.11|210.78|211.52|210.19|325
1743263100000|2025-03-29 15:45:00|211.62|210.29|212.15|210.82|212.21|210.88|211.54|210.21|275
1743263400000|2025-03-29 15:50:00|212.17|210.84|211.78|210.45|212.17|210.84|211.73|210.4|245
1743263700000|2025-03-29 15:55:00|211.8|210.47|211.33|210|211.81|210.48|211.22|209.89|233
1743264000000|2025-03-29 16:00:00|211.34|210.01|212.28|210.95|212.59|211.26|211.34|210.01|410
1743264300000|2025-03-29 16:05:00|212.27|210.94|211.71|210.38|212.31|210.98|211.56|210.23|379
1743264600000|2025-03-29 16:10:00|211.67|210.34|212.42|211.09|212.6|211.27|211.67|210.34|324
1743264900000|2025-03-29 16:15:00|212.41|211.08|211.6|210.27|212.45|211.12|211.55|210.22|388
1743265200000|2025-03-29 16:20:00|211.54|210.21|211.6|210.27|212.01|210.68|211.26|209.93|392
1743265500000|2025-03-29 16:25:00|211.59|210.26|211.41|210.08|211.61|210.28|210.99|209.66|416
1743265800000|2025-03-29 16:30:00|211.42|210.09|212.11|210.78|212.21|210.88|211.31|209.98|357
1743266100000|2025-03-29 16:35:00|212.12|210.79|212.17|210.84|212.48|211.15|212.12|210.79|330
1743266400000|2025-03-29 16:40:00|212.16|210.83|211.58|210.25|212.17|210.84|211.57|210.24|336
1743266700000|2025-03-29 16:45:00|211.59|210.26|210.95|209.62|211.92|210.59|210.77|209.44|596
1743267000000|2025-03-29 16:50:00|210.93|209.6|210.45|209.12|211.02|209.69|210.37|209.04|566
1743267300000|2025-03-29 16:55:00|210.46|209.13|210.36|209.03|210.52|209.19|209.96|208.63|493
1743267600000|2025-03-29 17:00:00|210.35|209.02|210.51|209.18|210.81|209.48|210.08|208.75|517
1743267900000|2025-03-29 17:05:00|210.55|209.22|210.05|208.72|210.77|209.44|209.69|208.36|504
1743268200000|2025-03-29 17:10:00|210.04|208.71|209.16|207.83|210.05|208.72|208.96|207.63|589
1743268500000|2025-03-29 17:15:00|209.17|207.84|208.94|207.61|209.18|207.85|207.88|206.55|765
1743268800000|2025-03-29 17:20:00|208.93|207.6|209.17|207.84|209.36|208.03|208.48|207.15|600
1743269100000|2025-03-29 17:25:00|209.18|207.85|210.79|209.46|211.02|209.69|209.08|207.75|575
1743269400000|2025-03-29 17:30:00|210.78|209.45|213.97|212.64|214.01|212.68|210.78|209.45|738
1743269700000|2025-03-29 17:35:00|214|212.67|212.59|211.26|214.23|212.9|211.71|210.38|765
1743270000000|2025-03-29 17:40:00|212.58|211.25|210.75|209.42|212.58|211.25|210.68|209.35|667
1743270300000|2025-03-29 17:45:00|210.76|209.43|211.62|210.29|212.44|211.11|210.69|209.36|709
1743270600000|2025-03-29 17:50:00|211.59|210.26|211.27|209.94|211.59|210.26|210.65|209.32|696
1743270900000|2025-03-29 17:55:00|211.29|209.96|211.95|210.62|212.01|210.68|210.85|209.52|614
1743271200000|2025-03-29 18:00:00|211.94|210.61|212.31|210.98|213.2|211.87|211.61|210.28|695
1743271500000|2025-03-29 18:05:00|212.3|210.97|212.93|211.6|213.32|211.99|212|210.67|657
1743271800000|2025-03-29 18:10:00|212.92|211.59|212.95|211.62|213.21|211.88|212.43|211.1|540
1743272100000|2025-03-29 18:15:00|212.93|211.6|212.7|211.37|213.09|211.76|212.01|210.68|642
1743272400000|2025-03-29 18:20:00|212.67|211.34|212.33|211|212.86|211.53|212.21|210.88|566
1743272700000|2025-03-29 18:25:00|212.34|211.01|212.74|211.41|212.76|211.43|212.02|210.69|470
1743273000000|2025-03-29 18:30:00|212.73|211.4|213.09|211.76|213.55|212.22|212.39|211.06|535
1743273300000|2025-03-29 18:35:00|213.1|211.77|213.28|211.95|213.78|212.45|212.98|211.65|527
1743273600000|2025-03-29 18:40:00|213.29|211.96|213.69|212.36|213.98|212.65|213.29|211.96|466
1743273900000|2025-03-29 18:45:00|213.68|212.35|213.88|212.55|213.94|212.61|213.34|212.01|506
1743274200000|2025-03-29 18:50:00|213.89|212.56|212.85|211.52|214|212.67|212.69|211.36|458
1743274500000|2025-03-29 18:55:00|212.82|211.49|212.6|211.27|212.82|211.49|212.29|210.96|399
1743274800000|2025-03-29 19:00:00|212.62|211.29|212.95|211.62|213.12|211.79|212.34|211.01|539
1743275100000|2025-03-29 19:05:00|212.96|211.63|212.76|211.43|213.4|212.07|212.75|211.42|456
1743275400000|2025-03-29 19:10:00|212.78|211.45|212.58|211.25|212.78|211.45|212.4|211.07|374
1743275700000|2025-03-29 19:15:00|212.57|211.24|212.83|211.5|212.9|211.57|211.91|210.58|450
1743276000000|2025-03-29 19:20:00|212.84|211.51|212.51|211.18|212.88|211.55|212.19|210.86|379
1743276300000|2025-03-29 19:25:00|212.5|211.17|212.67|211.34|212.72|211.39|212.41|211.08|348
1743276600000|2025-03-29 19:30:00|212.66|211.33|212.52|211.19|212.86|211.53|212.11|210.78|471
1743276900000|2025-03-29 19:35:00|212.51|211.18|212.23|210.9|212.6|211.27|211.89|210.56|404
1743277200000|2025-03-29 19:40:00|212.24|210.91|212.76|211.43|213.12|211.79|212.24|210.91|324
1743277500000|2025-03-29 19:45:00|212.75|211.42|212.92|211.59|213.33|212|212.67|211.34|318
1743277800000|2025-03-29 19:50:00|212.93|211.6|213.24|211.91|213.26|211.93|212.81|211.48|265
1743278100000|2025-03-29 19:55:00|213.23|211.9|213.93|212.6|213.93|212.6|213.12|211.79|413
1743278400000|2025-03-29 20:00:00|213.92|212.59|212.98|211.65|213.93|212.6|212.97|211.64|467
1743278700000|2025-03-29 20:05:00|212.97|211.64|213.11|211.78|213.15|211.82|212.5|211.17|421
1743279000000|2025-03-29 20:10:00|213.1|211.77|212.72|211.39|213.28|211.95|212.72|211.39|377
1743279300000|2025-03-29 20:15:00|212.73|211.4|212.71|211.38|212.81|211.48|212.44|211.11|403
1743279600000|2025-03-29 20:20:00|212.72|211.39|213.07|211.74|213.57|212.24|212.71|211.38|379
1743279900000|2025-03-29 20:25:00|213.06|211.73|212.88|211.55|213.1|211.77|212.74|211.41|314
1743280200000|2025-03-29 20:30:00|212.89|211.56|213.18|211.85|213.26|211.93|212.64|211.31|467
1743280500000|2025-03-29 20:35:00|213.19|211.86|213.02|211.69|213.41|212.08|212.95|211.62|410
1743280800000|2025-03-29 20:40:00|213.01|211.68|212.1|210.77|213.09|211.76|212.08|210.75|315
1743281100000|2025-03-29 20:45:00|212.09|210.76|211.22|209.89|212.29|210.96|210.95|209.62|473
1743281400000|2025-03-29 20:50:00|211.23|209.9|211.32|209.99|211.54|210.21|211.17|209.84|419
1743281700000|2025-03-29 20:55:00|211.3|209.97|211.02|209.69|211.41|210.08|210.96|209.63|437
1743282000000|2025-03-29 21:00:00|211|209.67|211.36|210.03|211.79|210.46|210.95|209.62|514
1743282300000|2025-03-29 21:05:00|211.34|210.01|212.05|210.72|212.06|210.73|211.01|209.68|392
1743282600000|2025-03-29 21:10:00|212.04|210.71|212.85|211.52|212.93|211.6|212.01|210.68|358
1743282900000|2025-03-29 21:15:00|212.86|211.53|212.68|211.35|212.88|211.55|212.29|210.96|330
1743283200000|2025-03-29 21:20:00|212.66|211.33|212.79|211.46|213.19|211.86|212.51|211.18|257
1743283500000|2025-03-29 21:25:00|212.81|211.48|211.98|210.65|212.85|211.52|211.89|210.56|244
1743283800000|2025-03-29 21:30:00|211.96|210.63|211.44|210.11|211.98|210.65|210.98|209.65|319
1743284100000|2025-03-29 21:35:00|211.47|210.14|211.65|210.32|211.86|210.53|211.13|209.8|340
1743284400000|2025-03-29 21:40:00|211.67|210.34|212.24|210.91|212.24|210.91|211.54|210.21|168
1743284700000|2025-03-29 21:45:00|212.23|210.9|212.63|211.3|212.65|211.32|211.83|210.5|232
1743285000000|2025-03-29 21:50:00|212.62|211.29|212.69|211.36|212.79|211.46|212.34|211.01|221
1743285300000|2025-03-29 21:55:00|212.7|211.37|212.43|211.1|212.98|211.65|212.3|210.97|191
1743285600000|2025-03-29 22:00:00|212.42|211.09|212.47|211.14|212.83|211.5|212.22|210.89|337
1743285900000|2025-03-29 22:05:00|212.48|211.15|212.45|211.12|212.76|211.43|212.21|210.88|214
1743286200000|2025-03-29 22:10:00|212.46|211.13|212.82|211.49|212.88|211.55|212.38|211.05|172
1743286500000|2025-03-29 22:15:00|212.79|211.46|212.93|211.6|212.96|211.63|212.54|211.21|233
1743286800000|2025-03-29 22:20:00|212.94|211.61|212.82|211.49|213.02|211.69|212.69|211.36|221
1743287100000|2025-03-29 22:25:00|212.8|211.47|213.25|211.92|213.32|211.99|212.7|211.37|236
1743287400000|2025-03-29 22:30:00|213.27|211.94|213.1|211.77|213.38|212.05|213.04|211.71|227
1743287700000|2025-03-29 22:35:00|213.09|211.76|212.73|211.4|213.15|211.82|212.7|211.37|202
1743288000000|2025-03-29 22:40:00|212.72|211.39|212.58|211.25|212.84|211.51|212.52|211.19|197
1743288300000|2025-03-29 22:45:00|212.54|211.21|211.92|210.59|212.54|211.21|211.81|210.48|329
1743288600000|2025-03-29 22:50:00|211.93|210.6|212.43|211.1|212.47|211.14|211.84|210.51|279
1743288900000|2025-03-29 22:55:00|212.46|211.13|212.46|211.13|212.68|211.35|212.45|211.12|176
1743289200000|2025-03-29 23:00:00|212.45|211.12|212.32|210.99|212.8|211.47|212.32|210.99|252
1743289500000|2025-03-29 23:05:00|212.25|210.92|212.72|211.39|212.94|211.61|212.2|210.87|236
1743289800000|2025-03-29 23:10:00|212.71|211.38|213.01|211.68|213.01|211.68|212.6|211.27|205
1743290100000|2025-03-29 23:15:00|213|211.67|213.02|211.69|213.37|212.04|212.99|211.66|295
1743290400000|2025-03-29 23:20:00|213.03|211.7|213.51|212.18|213.58|212.25|212.92|211.59|221
1743290700000|2025-03-29 23:25:00|213.52|212.19|213.5|212.17|213.64|212.31|213.48|212.15|140
1743291000000|2025-03-29 23:30:00|213.49|212.16|213.23|211.9|213.64|212.31|213.12|211.79|248
1743291300000|2025-03-29 23:35:00|213.22|211.89|213.52|212.19|213.53|212.2|213.15|211.82|204
1743291600000|2025-03-29 23:40:00|213.53|212.2|213.79|212.46|213.8|212.47|213.52|212.19|190
1743291900000|2025-03-29 23:45:00|213.8|212.47|213.99|212.66|214|212.67|213.76|212.43|239
1743292200000|2025-03-29 23:50:00|214|212.67|214.71|213.38|214.71|213.38|213.94|212.61|262
1743292500000|2025-03-29 23:55:00|214.7|213.37|214.19|212.86|214.91|213.58|214.07|212.74|307
1743292800000|2025-03-30 00:00:00|214.21|212.88|213.84|212.51|214.36|213.03|213.7|212.37|460
1743293100000|2025-03-30 00:05:00|213.86|212.53|214.11|212.78|214.32|212.99|213.28|211.95|420
1743293400000|2025-03-30 00:10:00|214.1|212.77|214.41|213.08|214.53|213.2|213.63|212.3|411
1743293700000|2025-03-30 00:15:00|214.4|213.07|214.49|213.16|214.57|213.24|214.12|212.79|380
1743294000000|2025-03-30 00:20:00|214.48|213.15|214.03|212.7|214.69|213.36|214.03|212.7|411
1743294300000|2025-03-30 00:25:00|214.01|212.68|213.72|212.39|214.13|212.8|213.58|212.25|342
1743294600000|2025-03-30 00:30:00|213.73|212.4|213.24|211.91|213.73|212.4|212.93|211.6|435
1743294900000|2025-03-30 00:35:00|213.23|211.9|212.57|211.24|213.27|211.94|212.34|211.01|485
1743295200000|2025-03-30 00:40:00|212.53|211.2|212.86|211.53|213.03|211.7|212.51|211.18|435
1743295500000|2025-03-30 00:45:00|212.88|211.55|214.14|212.81|214.14|212.81|212.83|211.5|488
1743295800000|2025-03-30 00:50:00|214.15|212.82|214.16|212.83|214.5|213.17|214.09|212.76|443
1743296100000|2025-03-30 00:55:00|214.14|212.81|214.24|212.91|214.29|212.96|213.72|212.39|379
1743296400000|2025-03-30 01:00:00|214.23|212.9|215.38|214.05|215.58|214.25|214.1|212.77|562
1743296700000|2025-03-30 01:05:00|215.39|214.06|216.23|214.9|216.45|215.12|215.26|213.93|602
1743297000000|2025-03-30 01:10:00|216.24|214.91|215.86|214.53|216.25|214.92|215.53|214.2|553
1743297300000|2025-03-30 01:15:00|215.83|214.5|215.55|214.22|215.83|214.5|215.11|213.78|507
1743297600000|2025-03-30 01:20:00|215.56|214.23|215.4|214.07|215.73|214.4|215.15|213.82|437
1743297900000|2025-03-30 01:25:00|215.41|214.08|216.06|214.73|216.13|214.8|215.24|213.91|402
1743298200000|2025-03-30 01:30:00|216.02|214.69|216.94|215.61|217.25|215.92|215.9|214.57|503
1743298500000|2025-03-30 01:35:00|216.93|215.6|217.26|215.93|217.38|216.05|216.93|215.6|484
1743298800000|2025-03-30 01:40:00|217.25|215.92|216.37|215.04|217.27|215.94|216.36|215.03|371
1743299100000|2025-03-30 01:45:00|216.39|215.06|216.21|214.88|216.7|215.37|216.04|214.71|439
1743299400000|2025-03-30 01:50:00|216.2|214.87|216.91|215.58|217.02|215.69|216.15|214.82|369
1743299700000|2025-03-30 01:55:00|216.9|215.57|217.26|215.93|217.37|216.04|216.78|215.45|261
1743300000000|2025-03-30 02:00:00|217.27|215.94|218.03|216.7|218.57|217.24|217.07|215.74|580
1743300300000|2025-03-30 02:05:00|218.07|216.74|218.46|217.13|218.74|217.41|217.73|216.4|498
1743300600000|2025-03-30 02:10:00|218.45|217.12|218.03|216.7|218.51|217.18|218.03|216.7|352
1743300900000|2025-03-30 02:15:00|218.04|216.71|218.27|216.94|218.42|217.09|217.85|216.52|475
1743301200000|2025-03-30 02:20:00|218.26|216.93|218.61|217.28|219.01|217.68|218.23|216.9|363
1743301500000|2025-03-30 02:25:00|218.62|217.29|218.18|216.85|218.62|217.29|218.09|216.76|334
1743301800000|2025-03-30 02:30:00|218.16|216.83|218.72|217.39|218.79|217.46|217.69|216.36|443
1743302100000|2025-03-30 02:35:00|218.7|217.37|219.21|217.88|219.24|217.91|218.57|217.24|415
1743302400000|2025-03-30 02:40:00|219.2|217.87|220.08|218.75|220.42|219.09|219.2|217.87|478
1743302700000|2025-03-30 02:45:00|220.09|218.76|219.81|218.48|220.34|219.01|219.66|218.33|454
1743303000000|2025-03-30 02:50:00|219.79|218.46|219.75|218.42|220.03|218.7|219.55|218.22|371
1743303300000|2025-03-30 02:55:00|219.73|218.4|219.8|218.47|219.82|218.49|219.32|217.99|380
1743303600000|2025-03-30 03:00:00|219.81|218.48|219.71|218.38|220.35|219.02|219.52|218.19|417
1743303900000|2025-03-30 03:05:00|219.72|218.39|220.5|219.17|220.61|219.28|219.52|218.19|490
1743304200000|2025-03-30 03:10:00|220.45|219.12|220.65|219.32|220.96|219.63|220.29|218.96|348
1743304500000|2025-03-30 03:15:00|220.61|219.28|220.92|219.59|221.18|219.85|219.97|218.64|504
1743304800000|2025-03-30 03:20:00|220.91|219.58|221.06|219.73|221.7|220.37|220.81|219.48|402
1743305100000|2025-03-30 03:25:00|221.07|219.74|221.82|220.49|222.15|220.82|221.07|219.74|462
1743305400000|2025-03-30 03:30:00|221.81|220.48|221.06|219.73|221.92|220.59|221.04|219.71|480
1743305700000|2025-03-30 03:35:00|221.04|219.71|219.75|218.42|221.04|219.71|219.73|218.4|461
1743306000000|2025-03-30 03:40:00|219.76|218.43|219.47|218.14|220.08|218.75|219.39|218.06|483
1743306300000|2025-03-30 03:45:00|219.49|218.16|220.17|218.84|220.17|218.84|218.99|217.66|435
1743306600000|2025-03-30 03:50:00|220.18|218.85|219.58|218.25|220.53|219.2|219.58|218.25|388
1743306900000|2025-03-30 03:55:00|219.56|218.23|219|217.67|219.65|218.32|218.76|217.43|394
1743307200000|2025-03-30 04:00:00|218.99|217.66|219.37|218.04|219.54|218.21|218.91|217.58|444
1743307500000|2025-03-30 04:05:00|219.38|218.05|219.75|218.42|219.78|218.45|219.04|217.71|356
1743307800000|2025-03-30 04:10:00|219.74|218.41|219.85|218.52|220.12|218.79|219.57|218.24|288
1743308100000|2025-03-30 04:15:00|219.84|218.51|219.74|218.41|220.17|218.84|219.48|218.15|385
1743308400000|2025-03-30 04:20:00|219.75|218.42|219.07|217.74|219.79|218.46|218.8|217.47|298
1743308700000|2025-03-30 04:25:00|219.11|217.78|218.48|217.15|219.16|217.83|218.47|217.14|237
1743309000000|2025-03-30 04:30:00|218.47|217.14|218.67|217.34|218.76|217.43|218.07|216.74|372
1743309300000|2025-03-30 04:35:00|218.65|217.32|219.03|217.7|219.19|217.86|218.61|217.28|362
1743309600000|2025-03-30 04:40:00|219.01|217.68|219.1|217.77|219.4|218.07|218.74|217.41|309
1743309900000|2025-03-30 04:45:00|219.09|217.76|219.29|217.96|219.59|218.26|218.93|217.6|303
1743310200000|2025-03-30 04:50:00|219.3|217.97|219.22|217.89|219.4|218.07|218.97|217.64|290
1743310500000|2025-03-30 04:55:00|219.21|217.88|218.57|217.24|219.22|217.89|218.41|217.08|257
1743310800000|2025-03-30 05:00:00|218.56|217.23|218.81|217.48|218.95|217.62|218.2|216.87|336
1743311100000|2025-03-30 05:05:00|218.8|217.47|219.16|217.83|219.19|217.86|218.68|217.35|353
1743311400000|2025-03-30 05:10:00|219.15|217.82|219.04|217.71|219.19|217.86|218.69|217.36|275
1743311700000|2025-03-30 05:15:00|219.03|217.7|219.18|217.85|219.22|217.89|218.65|217.32|312
1743312000000|2025-03-30 05:20:00|219.22|217.89|219.6|218.27|219.7|218.37|219.21|217.88|259
1743312300000|2025-03-30 05:25:00|219.59|218.26|219.45|218.12|219.66|218.33|219.39|218.06|212
1743312600000|2025-03-30 05:30:00|219.47|218.14|219.79|218.46|219.91|218.58|219.45|218.12|300
1743312900000|2025-03-30 05:35:00|219.8|218.47|219.41|218.08|219.84|218.51|219.28|217.95|221
1743313200000|2025-03-30 05:40:00|219.4|218.07|219.32|217.99|219.49|218.16|219.24|217.91|174
1743313500000|2025-03-30 05:45:00|219.33|218|218.91|217.58|219.45|218.12|218.9|217.57|252
1743313800000|2025-03-30 05:50:00|218.9|217.57|218.63|217.3|219.14|217.81|218.53|217.2|184
1743314100000|2025-03-30 05:55:00|218.64|217.31|218.6|217.27|218.75|217.42|218.35|217.02|220
1743314400000|2025-03-30 06:00:00|218.64|217.31|218.03|216.7|218.64|217.31|217.94|216.61|264
1743314700000|2025-03-30 06:05:00|218.04|216.71|218.15|216.82|218.31|216.98|217.98|216.65|238
1743315000000|2025-03-30 06:10:00|218.17|216.84|217.68|216.35|218.23|216.9|217.61|216.28|335
1743315300000|2025-03-30 06:15:00|217.67|216.34|217.3|215.97|217.73|216.4|216.97|215.64|347
1743315600000|2025-03-30 06:20:00|217.29|215.96|216.97|215.64|217.42|216.09|216.95|215.62|285
1743315900000|2025-03-30 06:25:00|216.95|215.62|217.24|215.91|217.43|216.1|216.77|215.44|354
1743316200000|2025-03-30 06:30:00|217.25|215.92|217.79|216.46|217.9|216.57|217.23|215.9|302
1743316500000|2025-03-30 06:35:00|217.78|216.45|218.45|217.12|218.46|217.13|217.59|216.26|272
1743316800000|2025-03-30 06:40:00|218.43|217.1|218.77|217.44|218.85|217.52|218.38|217.05|231
1743317100000|2025-03-30 06:45:00|218.78|217.45|218.85|217.52|219.11|217.78|218.64|217.31|338
1743317400000|2025-03-30 06:50:00|218.84|217.51|218.45|217.12|218.84|217.51|218.34|217.01|243
1743317700000|2025-03-30 06:55:00|218.44|217.11|218.61|217.28|218.66|217.33|218.22|216.89|216
1743318000000|2025-03-30 07:00:00|218.63|217.3|219.33|218|219.37|218.04|218.62|217.29|265
1743318300000|2025-03-30 07:05:00|219.32|217.99|219.67|218.34|219.72|218.39|219.23|217.9|177
1743318600000|2025-03-30 07:10:00|219.68|218.35|219.77|218.44|219.87|218.54|219.57|218.24|198
1743318900000|2025-03-30 07:15:00|219.74|218.41|219.92|218.59|220.06|218.73|219.61|218.28|342
1743319200000|2025-03-30 07:20:00|219.91|218.58|219.9|218.57|219.92|218.59|219.59|218.26|271
1743319500000|2025-03-30 07:25:00|219.91|218.58|219.69|218.36|220.05|218.72|219.62|218.29|272
1743319800000|2025-03-30 07:30:00|219.64|218.31|219.53|218.2|219.83|218.5|219.38|218.05|273
1743320100000|2025-03-30 07:35:00|219.51|218.18|219.32|217.99|219.54|218.21|219.23|217.9|290
1743320400000|2025-03-30 07:40:00|219.31|217.98|219.01|217.68|219.32|217.99|219|217.67|210
1743320700000|2025-03-30 07:45:00|219.02|217.69|218.78|217.45|219.13|217.8|218.75|217.42|231
1743321000000|2025-03-30 07:50:00|218.77|217.44|218.49|217.16|219.02|217.69|218.44|217.11|260
1743321300000|2025-03-30 07:55:00|218.5|217.17|218.31|216.98|218.58|217.25|218.12|216.79|274
1743321600000|2025-03-30 08:00:00|218.32|216.99|218.67|217.34|218.75|217.42|218.31|216.98|211
1743321900000|2025-03-30 08:05:00|218.7|217.37|218.63|217.3|218.74|217.41|218.18|216.85|267
1743322200000|2025-03-30 08:10:00|218.61|217.28|218.96|217.63|218.96|217.63|218.2|216.87|264
1743322500000|2025-03-30 08:15:00|218.95|217.62|219.09|217.76|219.1|217.77|218.83|217.5|239
1743322800000|2025-03-30 08:20:00|219.12|217.79|219.11|217.78|219.21|217.88|218.8|217.47|280
1743323100000|2025-03-30 08:25:00|219.1|217.77|219.13|217.8|219.41|218.08|218.95|217.62|246
1743323400000|2025-03-30 08:30:00|219.11|217.78|219.51|218.18|219.69|218.36|219.08|217.75|230
1743323700000|2025-03-30 08:35:00|219.48|218.15|219.73|218.4|219.82|218.49|219.44|218.11|317
1743324000000|2025-03-30 08:40:00|219.74|218.41|219.44|218.11|219.74|218.41|219.24|217.91|228
1743324300000|2025-03-30 08:45:00|219.43|218.1|220.15|218.82|220.17|218.84|219.41|218.08|220
1743324600000|2025-03-30 08:50:00|220.2|218.87|220.48|219.15|220.54|219.21|220.15|218.82|264
1743324900000|2025-03-30 08:55:00|220.47|219.14|220.39|219.06|220.54|219.21|220.37|219.04|192
1743325200000|2025-03-30 09:00:00|220.4|219.07|220.24|218.91|220.56|219.23|220.01|218.68|251
1743325500000|2025-03-30 09:05:00|220.22|218.89|220.15|218.82|220.26|218.93|219.88|218.55|289
1743325800000|2025-03-30 09:10:00|220.14|218.81|220.01|218.68|220.14|218.81|219.75|218.42|319
1743326100000|2025-03-30 09:15:00|219.99|218.66|219.58|218.25|220.18|218.85|219.55|218.22|351
1743326400000|2025-03-30 09:20:00|219.57|218.24|219.84|218.51|219.89|218.56|219.55|218.22|208
1743326700000|2025-03-30 09:25:00|219.82|218.49|220|218.67|220.13|218.8|219.7|218.37|242
1743327000000|2025-03-30 09:30:00|220.04|218.71|219.68|218.35|220.17|218.84|219.67|218.34|284
1743327300000|2025-03-30 09:35:00|219.69|218.36|219.02|217.69|219.69|218.36|218.72|217.39|322
1743327600000|2025-03-30 09:40:00|219.03|217.7|218.85|217.52|219.05|217.72|218.74|217.41|222
1743327900000|2025-03-30 09:45:00|218.87|217.54|218.96|217.63|219.19|217.86|218.84|217.51|261
1743328200000|2025-03-30 09:50:00|218.97|217.64|218.72|217.39|218.99|217.66|218.44|217.11|258
1743328500000|2025-03-30 09:55:00|218.71|217.38|218.68|217.35|218.77|217.44|218.52|217.19|249
1743328800000|2025-03-30 10:00:00|218.69|217.36|218.91|217.58|218.94|217.61|218.45|217.12|258
1743329100000|2025-03-30 10:05:00|218.93|217.6|219.02|217.69|219.07|217.74|218.63|217.3|253
1743329400000|2025-03-30 10:10:00|219.01|217.68|219.12|217.79|219.42|218.09|219.01|217.68|235
1743329700000|2025-03-30 10:15:00|219.11|217.78|217.98|216.65|219.15|217.82|217.98|216.65|357
1743330000000|2025-03-30 10:20:00|217.97|216.64|217.56|216.23|218.01|216.68|217.39|216.06|434
1743330300000|2025-03-30 10:25:00|217.55|216.22|217.54|216.21|217.57|216.24|217.24|215.91|391
1743330600000|2025-03-30 10:30:00|217.53|216.2|217.26|215.93|217.65|216.32|217.02|215.69|469
1743330900000|2025-03-30 10:35:00|217.24|215.91|216.52|215.19|217.25|215.92|216.51|215.18|340
1743331200000|2025-03-30 10:40:00|216.53|215.2|216.22|214.89|216.81|215.48|216.19|214.86|369
1743331500000|2025-03-30 10:45:00|216.23|214.9|216.77|215.44|216.77|215.44|216.12|214.79|407
1743331800000|2025-03-30 10:50:00|216.78|215.45|216.87|215.54|217.01|215.68|216.65|215.32|237
1743332100000|2025-03-30 10:55:00|216.86|215.53|216.74|215.41|216.87|215.54|216.62|215.29|215
1743332400000|2025-03-30 11:00:00|216.71|215.38|217.05|215.72|217.55|216.22|216.68|215.35|364
1743332700000|2025-03-30 11:05:00|217.04|215.71|217.61|216.28|217.61|216.28|216.99|215.66|203
1743333000000|2025-03-30 11:10:00|217.64|216.31|217.9|216.57|217.97|216.64|217.6|216.27|218
1743333300000|2025-03-30 11:15:00|217.91|216.58|217.91|216.58|218.26|216.93|217.78|216.45|218
1743333600000|2025-03-30 11:20:00|217.92|216.59|217.3|215.97|217.98|216.65|217.28|215.95|193
1743333900000|2025-03-30 11:25:00|217.32|215.99|217.15|215.82|217.32|215.99|216.68|215.35|249
1743334200000|2025-03-30 11:30:00|217.17|215.84|216.81|215.48|217.45|216.12|216.65|215.32|292
1743334500000|2025-03-30 11:35:00|216.8|215.47|216.61|215.28|216.99|215.66|216.48|215.15|327
1743334800000|2025-03-30 11:40:00|216.62|215.29|217.14|215.81|217.14|215.81|216.49|215.16|255
1743335100000|2025-03-30 11:45:00|217.16|215.83|217.27|215.94|217.27|215.94|216.75|215.42|259
1743335400000|2025-03-30 11:50:00|217.26|215.93|216.98|215.65|217.36|216.03|216.93|215.6|203
1743335700000|2025-03-30 11:55:00|216.99|215.66|216.99|215.66|217.04|215.71|216.76|215.43|250
1743336000000|2025-03-30 12:00:00|217.01|215.68|216.53|215.2|217.24|215.91|216.48|215.15|328
1743336300000|2025-03-30 12:05:00|216.52|215.19|216.59|215.26|216.63|215.3|216.24|214.91|314
1743336600000|2025-03-30 12:10:00|216.57|215.24|216.88|215.55|216.93|215.6|216.54|215.21|270
1743336900000|2025-03-30 12:15:00|216.86|215.53|217.09|215.76|217.1|215.77|216.75|215.42|214
1743337200000|2025-03-30 12:20:00|217.06|215.73|216.99|215.66|217.09|215.76|216.64|215.31|242
1743337500000|2025-03-30 12:25:00|216.98|215.65|217.42|216.09|217.6|216.27|216.96|215.63|282
1743337800000|2025-03-30 12:30:00|217.43|216.1|217.03|215.7|217.53|216.2|217.02|215.69|333
1743338100000|2025-03-30 12:35:00|217.02|215.69|216.78|215.45|217.02|215.69|216.74|215.41|304
1743338400000|2025-03-30 12:40:00|216.77|215.44|216.42|215.09|216.86|215.53|216.39|215.06|318
1743338700000|2025-03-30 12:45:00|216.41|215.08|216.19|214.86|216.41|215.08|216.09|214.76|284
1743339000000|2025-03-30 12:50:00|216.2|214.87|216.64|215.31|216.69|215.36|216.15|214.82|281
1743339300000|2025-03-30 12:55:00|216.65|215.32|216.48|215.15|216.65|215.32|216.4|215.07|208
1743339600000|2025-03-30 13:00:00|216.49|215.16|215.86|214.53|216.52|215.19|215.72|214.39|400
1743339900000|2025-03-30 13:05:00|215.85|214.52|215.78|214.45|215.87|214.54|215.36|214.03|326
1743340200000|2025-03-30 13:10:00|215.77|214.44|216|214.67|216.04|214.71|215.7|214.37|286
1743340500000|2025-03-30 13:15:00|216.01|214.68|216.62|215.29|216.72|215.39|215.99|214.66|297
1743340800000|2025-03-30 13:20:00|216.65|215.32|215.9|214.57|216.68|215.35|215.86|214.53|286
1743341100000|2025-03-30 13:25:00|215.91|214.58|215.08|213.75|215.91|214.58|215.07|213.74|250
1743341400000|2025-03-30 13:30:00|215.11|213.78|214.39|213.06|215.37|214.04|213.63|212.3|744
1743341700000|2025-03-30 13:35:00|214.37|213.04|214.48|213.15|214.95|213.62|214.23|212.9|652
1743342000000|2025-03-30 13:40:00|214.49|213.16|215.14|213.81|215.18|213.85|214.37|213.04|492
1743342300000|2025-03-30 13:45:00|215.13|213.8|214.77|213.44|215.43|214.1|214.48|213.15|535
1743342600000|2025-03-30 13:50:00|214.78|213.45|214.5|213.17|214.79|213.46|214.14|212.81|450
1743342900000|2025-03-30 13:55:00|214.51|213.18|213.57|212.24|214.51|213.18|213.43|212.1|498
1743343200000|2025-03-30 14:00:00|213.55|212.22|213.62|212.29|214.09|212.76|213.1|211.77|610
1743343500000|2025-03-30 14:05:00|213.57|212.24|213.32|211.99|213.91|212.58|213.13|211.8|509
1743343800000|2025-03-30 14:10:00|213.3|211.97|214.02|212.69|214.02|212.69|213.25|211.92|393
1743344100000|2025-03-30 14:15:00|214.01|212.68|214.74|213.41|215.11|213.78|213.79|212.46|486
1743344400000|2025-03-30 14:20:00|214.75|213.42|214.93|213.6|215.15|213.82|214.74|213.41|499
1743344700000|2025-03-30 14:25:00|214.94|213.61|214.53|213.2|214.98|213.65|214.3|212.97|384
1743345000000|2025-03-30 14:30:00|214.52|213.19|214.57|213.24|214.92|213.59|214.28|212.95|402
1743345300000|2025-03-30 14:35:00|214.54|213.21|214.42|213.09|214.89|213.56|214.18|212.85|459
1743345600000|2025-03-30 14:40:00|214.41|213.08|214.81|213.48|214.94|213.61|214.05|212.72|386
1743345900000|2025-03-30 14:45:00|214.83|213.5|215.59|214.26|215.65|214.32|214.69|213.36|380
1743346200000|2025-03-30 14:50:00|215.62|214.29|215.77|214.44|215.87|214.54|215.44|214.11|407
1743346500000|2025-03-30 14:55:00|215.78|214.45|215.05|213.72|215.78|214.45|214.79|213.46|376
1743346800000|2025-03-30 15:00:00|215.06|213.73|215.27|213.94|215.43|214.1|214.82|213.49|448
1743347100000|2025-03-30 15:05:00|215.26|213.93|215.23|213.9|215.51|214.18|215.16|213.83|383
1743347400000|2025-03-30 15:10:00|215.24|213.91|215.81|214.48|215.86|214.53|215.08|213.75|305
1743347700000|2025-03-30 15:15:00|215.8|214.47|216.18|214.85|216.19|214.86|215.77|214.44|348
1743348000000|2025-03-30 15:20:00|216.2|214.87|215.66|214.33|216.48|215.15|215.57|214.24|376
1743348300000|2025-03-30 15:25:00|215.65|214.32|215.37|214.04|215.65|214.32|215.13|213.8|244
1743348600000|2025-03-30 15:30:00|215.34|214.01|215.37|214.04|215.56|214.23|215.14|213.81|295
1743348900000|2025-03-30 15:35:00|215.34|214.01|214.5|213.17|215.35|214.02|214.45|213.12|410
1743349200000|2025-03-30 15:40:00|214.49|213.16|214.89|213.56|214.99|213.66|214.49|213.16|375
1743349500000|2025-03-30 15:45:00|214.87|213.54|215.05|213.72|215.22|213.89|214.76|213.43|472
1743349800000|2025-03-30 15:50:00|215.03|213.7|214.64|213.31|215.17|213.84|214.58|213.25|345
1743350100000|2025-03-30 15:55:00|214.65|213.32|214.47|213.14|214.74|213.41|214.33|213|258
1743350400000|2025-03-30 16:00:00|214.48|213.15|214.72|213.39|214.98|213.65|214.34|213.01|368
1743350700000|2025-03-30 16:05:00|214.71|213.38|215.08|213.75|215.17|213.84|214.7|213.37|310
1743351000000|2025-03-30 16:10:00|215.07|213.74|215.15|213.82|215.15|213.82|214.71|213.38|280
1743351300000|2025-03-30 16:15:00|215.16|213.83|215.05|213.72|215.33|214|214.99|213.66|282
1743351600000|2025-03-30 16:20:00|215.04|213.71|214.78|213.45|215.16|213.83|214.62|213.29|313
1743351900000|2025-03-30 16:25:00|214.79|213.46|214.25|212.92|214.84|213.51|214.22|212.89|323
1743352200000|2025-03-30 16:30:00|214.24|212.91|213.75|212.42|214.29|212.96|213.53|212.2|398
1743352500000|2025-03-30 16:35:00|213.77|212.44|213.81|212.48|213.89|212.56|213.09|211.76|516
1743352800000|2025-03-30 16:40:00|213.82|212.49|213.62|212.29|213.9|212.57|213.41|212.08|392
1743353100000|2025-03-30 16:45:00|213.63|212.3|213.46|212.13|213.93|212.6|213.31|211.98|483
1743353400000|2025-03-30 16:50:00|213.44|212.11|213.12|211.79|213.49|212.16|212.83|211.5|573
1743353700000|2025-03-30 16:55:00|213.13|211.8|213.11|211.78|213.14|211.81|212.46|211.13|561
1743354000000|2025-03-30 17:00:00|213.1|211.77|212.69|211.36|213.41|212.08|212.61|211.28|629
1743354300000|2025-03-30 17:05:00|212.7|211.37|213.52|212.19|213.78|212.45|212.24|210.91|576
1743354600000|2025-03-30 17:10:00|213.53|212.2|213.87|212.54|214.06|212.73|213.44|212.11|460
1743354900000|2025-03-30 17:15:00|213.86|212.53|214.09|212.76|214.18|212.85|213.62|212.29|482
1743355200000|2025-03-30 17:20:00|214.11|212.78|214.29|212.96|214.38|213.05|213.99|212.66|310
1743355500000|2025-03-30 17:25:00|214.28|212.95|214.03|212.7|214.5|213.17|214|212.67|329
1743355800000|2025-03-30 17:30:00|214.05|212.72|213.76|212.43|214.15|212.82|213.73|212.4|334
1743356100000|2025-03-30 17:35:00|213.75|212.42|214.03|212.7|214.41|213.08|213.75|212.42|319
1743356400000|2025-03-30 17:40:00|214.05|212.72|213.61|212.28|214.1|212.77|213.51|212.18|274
1743356700000|2025-03-30 17:45:00|213.6|212.27|213.47|212.14|213.92|212.59|213.4|212.07|316
1743357000000|2025-03-30 17:50:00|213.46|212.13|213.72|212.39|213.75|212.42|213.32|211.99|207
1743357300000|2025-03-30 17:55:00|213.71|212.38|213.78|212.45|213.8|212.47|213.57|212.24|212
1743357600000|2025-03-30 18:00:00|213.79|212.46|213.98|212.65|214|212.67|213.69|212.36|286
1743357900000|2025-03-30 18:05:00|213.99|212.66|215.13|213.8|215.33|214|213.96|212.63|439
1743358200000|2025-03-30 18:10:00|215.14|213.81|214.9|213.57|215.16|213.83|214.71|213.38|395
1743358500000|2025-03-30 18:15:00|214.89|213.56|215.11|213.78|215.23|213.9|214.77|213.44|463
1743358800000|2025-03-30 18:20:00|215.13|213.8|215.29|213.96|215.51|214.18|214.83|213.5|466
1743359100000|2025-03-30 18:25:00|215.3|213.97|215.66|214.33|215.66|214.33|215.05|213.72|367
1743359400000|2025-03-30 18:30:00|215.67|214.34|214.95|213.62|215.75|214.42|214.9|213.57|393
1743359700000|2025-03-30 18:35:00|214.94|213.61|214.96|213.63|215.11|213.78|214.81|213.48|383
1743360000000|2025-03-30 18:40:00|214.94|213.61|214.74|213.41|215.12|213.79|214.53|213.2|249
1743360300000|2025-03-30 18:45:00|214.75|213.42|215.32|213.99|215.33|214|214.65|213.32|369
1743360600000|2025-03-30 18:50:00|215.31|213.98|215.68|214.35|215.76|214.43|215.19|213.86|301
1743360900000|2025-03-30 18:55:00|215.69|214.36|216.64|215.31|216.71|215.38|215.69|214.36|531
1743361200000|2025-03-30 19:00:00|216.66|215.33|217.7|216.37|217.78|216.45|216.39|215.06|576
1743361500000|2025-03-30 19:05:00|217.71|216.38|216.49|215.16|217.71|216.38|216.44|215.11|387
1743361800000|2025-03-30 19:10:00|216.51|215.18|216.35|215.02|216.62|215.29|216.19|214.86|278
1743362100000|2025-03-30 19:15:00|216.34|215.01|215.89|214.56|216.49|215.16|215.8|214.47|354
1743362400000|2025-03-30 19:20:00|215.88|214.55|216.02|214.69|216.1|214.77|215.75|214.42|349
1743362700000|2025-03-30 19:25:00|216.03|214.7|215.65|214.32|216.06|214.73|215.57|214.24|302
1743363000000|2025-03-30 19:30:00|215.62|214.29|216.1|213.87|216.23|214.47|215.52|213.8|337
1743363300000|2025-03-30 19:35:00|216.09|213.86|216.21|213.98|216.36|214.13|216.03|213.8|327
1743363600000|2025-03-30 19:40:00|216.19|213.96|215.96|213.73|216.19|213.96|215.94|213.71|186
1743363900000|2025-03-30 19:45:00|215.97|213.74|215.64|213.41|216|213.77|215.56|213.33|294
1743364200000|2025-03-30 19:50:00|215.63|213.4|215.48|213.25|215.65|213.42|215.35|213.12|241
1743364500000|2025-03-30 19:55:00|215.47|213.24|215.51|213.28|215.64|213.41|215.39|213.16|142
1743364800000|2025-03-30 20:00:00|215.52|213.29|214.8|212.57|215.54|213.31|214.8|212.57|313
1743365100000|2025-03-30 20:05:00|214.79|212.56|215.25|213.02|215.35|213.12|214.75|212.52|229
1743365400000|2025-03-30 20:10:00|215.24|213.01|215.65|213.42|215.7|213.47|215.04|212.81|236
1743365700000|2025-03-30 20:15:00|215.66|213.43|215.89|213.66|215.96|213.73|215.6|213.37|322
1743366000000|2025-03-30 20:20:00|215.88|213.65|215.92|213.69|216.03|213.8|215.81|213.58|201
1743366300000|2025-03-30 20:25:00|215.91|213.68|215.41|213.18|215.95|213.72|215.41|213.18|190
1743366600000|2025-03-30 20:30:00|215.42|213.19|215.33|213.1|215.62|213.39|215.2|212.97|291
1743366900000|2025-03-30 20:35:00|215.32|213.09|214.85|212.62|215.71|213.48|214.85|212.62|320
1743367200000|2025-03-30 20:40:00|214.86|212.63|214.83|212.6|215|212.77|214.44|212.21|199
1743367500000|2025-03-30 20:45:00|214.84|212.61|214.7|212.47|214.93|212.7|214.53|212.3|210
1743367800000|2025-03-30 20:50:00|214.68|212.45|214.63|212.4|214.89|212.66|214.55|212.32|188
1743368100000|2025-03-30 20:55:00|214.62|212.39|214.84|212.61|214.85|212.62|214.43|212.2|209
1743368400000|2025-03-30 21:00:00|214.85|212.62|215.41|213.18|215.62|213.39|214.85|212.62|277
1743368700000|2025-03-30 21:05:00|215.42|213.19|215.56|213.33|215.56|213.33|215.17|212.94|145
1743369000000|2025-03-30 21:10:00|215.54|213.31|216.76|214.53|216.8|214.57|215.54|213.31|256
1743369300000|2025-03-30 21:15:00|216.77|214.54|215.66|214.33|216.77|214.54|215.62|213.83|299
1743369600000|2025-03-30 21:20:00|215.64|214.31|215.48|214.15|215.71|214.38|215.46|214.13|140
1743369900000|2025-03-30 21:25:00|215.59|214.26|215.89|214.56|216.02|214.69|215.59|214.26|216
1743370200000|2025-03-30 21:30:00|215.9|214.57|215.38|214.05|215.91|214.58|215.29|213.96|210
1743370500000|2025-03-30 21:35:00|215.36|214.03|215.37|214.04|215.37|214.04|214.79|213.46|243
1743370800000|2025-03-30 21:40:00|215.32|213.99|215.29|213.96|215.42|214.09|215.06|213.73|232
1743371100000|2025-03-30 21:45:00|215.28|213.95|214.35|213.02|215.31|213.98|214.35|213.02|127
1743371400000|2025-03-30 21:50:00|214.34|213.01|213.75|212.42|214.62|213.29|213.72|212.39|301
1743371700000|2025-03-30 21:55:00|213.73|212.4|213.88|212.55|214.12|212.79|212.85|211.52|365
1743372000000|2025-03-30 22:00:00|213.87|212.54|212.76|211.43|213.87|212.54|212.48|211.15|460
1743372300000|2025-03-30 22:05:00|212.8|211.47|211.71|210.38|212.88|211.55|211.51|210.18|482
1743372600000|2025-03-30 22:10:00|211.66|210.33|212.61|211.28|212.65|211.32|211.66|210.33|429
1743372900000|2025-03-30 22:15:00|212.59|211.26|212.63|211.3|213|211.67|212.4|211.07|261
1743373200000|2025-03-30 22:20:00|212.62|211.29|213.5|212.17|213.66|212.33|212.06|210.73|296
1743373500000|2025-03-30 22:25:00|213.49|212.16|213.94|212.61|214.01|212.68|213.44|212.11|477
1743373800000|2025-03-30 22:30:00|213.95|212.62|214.55|213.22|214.55|213.22|213.86|212.53|312
1743374100000|2025-03-30 22:35:00|214.53|213.2|216.23|214.9|217.04|215.71|214.53|213.2|426
1743374400000|2025-03-30 22:40:00|216.22|214.89|215.58|214.25|216.31|214.98|215.58|214.25|424
1743374700000|2025-03-30 22:45:00|215.57|214.24|215.38|214.05|216.19|214.86|215.22|213.89|484
1743375000000|2025-03-30 22:50:00|215.41|214.08|214.88|213.55|215.65|214.32|214.81|213.48|463
1743375300000|2025-03-30 22:55:00|214.87|213.54|214.73|213.4|214.97|213.64|214.63|213.3|232
1743375600000|2025-03-30 23:00:00|214.74|213.41|213.77|212.44|214.86|213.53|213.72|212.39|347
1743375900000|2025-03-30 23:05:00|213.74|212.41|214.21|212.88|214.24|212.91|213.54|212.21|218
1743376200000|2025-03-30 23:10:00|214.24|212.91|214.1|212.77|214.79|213.46|214.1|212.77|197
1743376500000|2025-03-30 23:15:00|214.07|212.74|214.12|212.79|214.18|212.85|213.84|212.51|322
1743376800000|2025-03-30 23:20:00|214.13|212.8|213.18|211.85|214.26|212.93|213.16|211.83|256
1743377100000|2025-03-30 23:25:00|213.19|211.86|213.08|211.75|213.84|212.51|213.08|211.75|297
1743377400000|2025-03-30 23:30:00|213.07|211.74|213.27|211.94|213.34|212.01|212.85|211.52|358
1743377700000|2025-03-30 23:35:00|213.28|211.95|213.97|212.64|214.22|212.89|213.17|211.84|270
1743378000000|2025-03-30 23:40:00|213.98|212.65|214.67|213.34|214.85|213.52|213.98|212.65|200
1743378300000|2025-03-30 23:45:00|214.64|213.31|214.1|212.77|214.81|213.48|213.81|212.48|202
1743378600000|2025-03-30 23:50:00|214.07|212.74|214.47|213.14|214.48|213.15|213.64|212.31|264
1743378900000|2025-03-30 23:55:00|214.48|213.15|214.35|213.02|214.6|213.27|214.05|212.72|212
1743379200000|2025-03-31 00:00:00|214.38|213.05|214.58|213.25|214.77|213.44|214.06|212.73|330
1743379500000|2025-03-31 00:05:00|214.6|213.27|213.76|212.43|214.6|213.27|213.66|212.33|249
1743379800000|2025-03-31 00:10:00|213.77|212.44|213.69|212.36|214.24|212.91|213.62|212.29|237
1743380100000|2025-03-31 00:15:00|213.63|212.3|212.83|211.5|213.91|212.58|212.81|211.48|306
1743380400000|2025-03-31 00:20:00|212.82|211.49|212.06|210.73|212.9|211.57|211.79|210.46|317
1743380700000|2025-03-31 00:25:00|212.05|210.72|211.69|210.36|212.13|210.8|211.63|210.3|222
1743381000000|2025-03-31 00:30:00|211.72|210.39|210.13|208.8|211.78|210.45|209.79|208.46|393
1743381300000|2025-03-31 00:35:00|210.12|208.79|209.52|208.19|210.25|208.92|209.29|207.96|370
1743381600000|2025-03-31 00:40:00|209.55|208.22|209.07|207.74|209.66|208.33|208.83|207.5|339
1743381900000|2025-03-31 00:45:00|209.08|207.75|209.76|208.43|209.97|208.64|208.87|207.54|385
1743382200000|2025-03-31 00:50:00|209.75|208.42|209.16|207.83|210.26|208.93|209.14|207.81|326
1743382500000|2025-03-31 00:55:00|209.17|207.84|209.75|208.42|210.17|208.84|209.14|207.81|234
1743382800000|2025-03-31 01:00:00|209.8|208.47|211.19|209.86|211.8|210.47|209.53|208.2|398
1743383100000|2025-03-31 01:05:00|211.17|209.84|211.21|209.88|211.84|210.51|210.72|209.39|469
1743383400000|2025-03-31 01:10:00|211.2|209.87|210.81|209.48|211.82|210.49|210.5|209.17|331
1743383700000|2025-03-31 01:15:00|210.78|209.45|210.73|209.4|211.62|210.29|210.71|209.38|377
1743384000000|2025-03-31 01:20:00|210.7|209.37|211.69|210.36|211.69|210.36|210.56|209.23|289
1743384300000|2025-03-31 01:25:00|211.68|210.35|213.05|211.72|213.78|212.45|211.68|210.35|428
1743384600000|2025-03-31 01:30:00|213.04|211.71|212.56|211.23|213.16|211.83|212.22|210.89|316
1743384900000|2025-03-31 01:35:00|212.45|211.12|212.34|211.01|212.45|211.12|211.79|210.46|233
1743385200000|2025-03-31 01:40:00|212.31|210.98|212.56|211.23|212.76|211.43|212.13|210.8|247
1743385500000|2025-03-31 01:45:00|212.55|211.22|211.88|210.55|212.7|211.37|211.64|210.31|273
1743385800000|2025-03-31 01:50:00|211.87|210.54|211.98|210.65|212.03|210.7|211.37|210.04|258
1743386100000|2025-03-31 01:55:00|212|210.67|212.83|211.5|212.96|211.63|211.97|210.64|205
1743386400000|2025-03-31 02:00:00|212.82|211.49|211.66|210.33|213.01|211.68|211.5|210.17|260
1743386700000|2025-03-31 02:05:00|211.67|210.34|211.06|209.73|211.76|210.43|210.9|209.57|217
1743387000000|2025-03-31 02:10:00|211.04|209.71|210.86|209.53|211.52|210.19|210.7|209.37|213
1743387300000|2025-03-31 02:15:00|210.85|209.52|210.95|209.62|211.64|210.31|210.83|209.5|240
1743387600000|2025-03-31 02:20:00|210.94|209.61|210.22|208.89|211|209.67|210.12|208.79|177
1743387900000|2025-03-31 02:25:00|210.2|208.87|210.26|208.93|210.28|208.95|209.92|208.59|114
1743388200000|2025-03-31 02:30:00|210.25|208.92|210.58|209.25|210.79|209.46|210.09|208.76|273
1743388500000|2025-03-31 02:35:00|210.57|209.24|210.82|209.49|211.24|209.91|210.57|209.24|239
1743388800000|2025-03-31 02:40:00|210.83|209.5|211.75|210.42|212.05|210.72|210.71|209.38|239
1743389100000|2025-03-31 02:45:00|211.77|210.44|212.12|210.79|212.21|210.88|211.62|210.29|189
1743389400000|2025-03-31 02:50:00|212.1|210.77|211.82|210.49|212.93|211.6|211.79|210.46|274
1743389700000|2025-03-31 02:55:00|211.79|210.46|211.33|210|211.79|210.46|211.33|210|129
1743390000000|2025-03-31 03:00:00|211.34|210.01|211.71|210.38|211.71|210.38|210.64|209.31|208
1743390300000|2025-03-31 03:05:00|211.7|210.37|210.68|209.35|211.7|210.37|210.63|209.3|179
1743390600000|2025-03-31 03:10:00|210.65|209.32|210.02|208.69|210.71|209.38|210.01|208.68|151
1743390900000|2025-03-31 03:15:00|210.01|208.68|209.67|208.34|210.15|208.82|209.38|208.05|280
1743391200000|2025-03-31 03:20:00|209.64|208.31|210.22|208.89|210.24|208.91|209.61|208.28|272
1743391500000|2025-03-31 03:25:00|210.23|208.9|210.5|209.17|210.66|209.33|210.23|208.9|210
1743391800000|2025-03-31 03:30:00|210.51|209.18|209.73|208.4|210.83|209.5|209.24|207.91|308
1743392100000|2025-03-31 03:35:00|209.74|208.41|209.5|208.17|209.8|208.47|209.21|207.88|264
1743392400000|2025-03-31 03:40:00|209.51|208.18|209.16|207.83|209.58|208.25|209.09|207.76|294
1743392700000|2025-03-31 03:45:00|209.15|207.82|208.86|207.53|209.42|208.09|208.75|207.42|300
1743393000000|2025-03-31 03:50:00|208.87|207.54|208.75|207.42|209.22|207.89|208.65|207.32|309
1743393300000|2025-03-31 03:55:00|208.74|207.41|208.97|207.64|209.16|207.83|208.66|207.33|233
1743393600000|2025-03-31 04:00:00|208.96|207.63|209.49|208.16|209.6|208.27|208.77|207.44|245
1743393900000|2025-03-31 04:05:00|209.51|208.18|209.96|208.63|209.96|208.63|209.51|208.18|134
1743394200000|2025-03-31 04:10:00|209.95|208.62|209.48|208.15|209.96|208.63|209.36|208.03|164
1743394500000|2025-03-31 04:15:00|209.47|208.14|208.48|207.15|209.5|208.17|208.07|206.74|301
1743394800000|2025-03-31 04:20:00|208.46|207.13|207.94|206.61|208.71|207.38|207.94|206.61|266
1743395100000|2025-03-31 04:25:00|207.96|206.63|208.23|206.9|208.5|207.17|207.9|206.57|241
1743395400000|2025-03-31 04:30:00|208.24|206.91|208.56|207.23|208.6|207.27|208.16|206.83|243
1743395700000|2025-03-31 04:35:00|208.57|207.24|209.22|207.89|209.22|207.89|208.4|207.07|176
1743396000000|2025-03-31 04:40:00|209.23|207.9|209.83|208.5|209.85|208.52|209.21|207.88|256
1743396300000|2025-03-31 04:45:00|209.84|208.51|209.55|208.22|210.38|209.05|209.52|208.19|218
1743396600000|2025-03-31 04:50:00|209.54|208.21|209.42|208.09|209.66|208.33|208.9|207.57|177
1743396900000|2025-03-31 04:55:00|209.43|208.1|209.59|208.26|209.89|208.56|209.34|208.01|123
1743397200000|2025-03-31 05:00:00|209.6|208.27|210.47|209.14|210.74|209.41|209.52|208.19|226
1743397500000|2025-03-31 05:05:00|210.48|209.15|210.86|209.53|211.21|209.88|210.39|209.06|300
1743397800000|2025-03-31 05:10:00|210.87|209.54|211.22|209.89|211.29|209.96|210.61|209.28|248
1743398100000|2025-03-31 05:15:00|211.25|209.92|211|209.67|211.32|209.99|210.62|209.29|311
1743398400000|2025-03-31 05:20:00|211.01|209.68|211.74|210.41|211.8|210.47|210.99|209.66|216
1743398700000|2025-03-31 05:25:00|211.75|210.42|211.65|210.32|212.15|210.82|211.63|210.3|239
1743399000000|2025-03-31 05:30:00|211.66|210.33|211.08|209.75|211.74|210.41|211.07|209.74|127
1743399300000|2025-03-31 05:35:00|211.05|209.72|210.75|209.42|211.08|209.75|210.7|209.37|121
1743399600000|2025-03-31 05:40:00|210.77|209.44|211.04|209.71|211.06|209.73|210.74|209.41|128
1743399900000|2025-03-31 05:45:00|211.03|209.7|211.06|209.73|211.41|210.08|211.02|209.69|105
1743400200000|2025-03-31 05:50:00|211.05|209.72|210.77|209.44|211.08|209.75|210.64|209.31|199
1743400500000|2025-03-31 05:55:00|210.76|209.43|210.8|209.47|210.92|209.59|210.73|209.4|76
1743400800000|2025-03-31 06:00:00|210.82|209.49|210.64|209.31|211.2|209.87|210.59|209.26|253
1743401100000|2025-03-31 06:05:00|210.65|209.32|210.19|208.86|210.65|209.32|209.67|208.34|256
1743401400000|2025-03-31 06:10:00|210.18|208.85|209|207.67|210.18|208.85|208.98|207.65|127
1743401700000|2025-03-31 06:15:00|208.98|207.65|209.37|208.04|209.82|208.49|208.83|207.5|259
1743402000000|2025-03-31 06:20:00|209.38|208.05|209.55|208.22|209.86|208.53|209.37|208.04|222
1743402300000|2025-03-31 06:25:00|209.49|208.16|208.57|207.24|209.49|208.16|208.39|207.06|191
1743402600000|2025-03-31 06:30:00|208.58|207.25|208.65|207.32|208.99|207.66|208.5|207.17|188
1743402900000|2025-03-31 06:35:00|208.66|207.33|208.21|206.88|208.86|207.53|207.99|206.66|261
1743403200000|2025-03-31 06:40:00|208.2|206.87|208.99|207.66|209.02|207.69|208.16|206.83|178
1743403500000|2025-03-31 06:45:00|209|207.67|208.73|207.4|209.26|207.93|208.44|207.11|221
1743403800000|2025-03-31 06:50:00|208.72|207.39|208.58|207.25|208.88|207.55|208.52|207.19|235
1743404100000|2025-03-31 06:55:00|208.6|207.27|208.59|207.26|208.86|207.53|208.37|207.04|194
1743404400000|2025-03-31 07:00:00|208.6|207.27|209.83|208.5|209.91|208.58|208.29|206.96|434
1743404700000|2025-03-31 07:05:00|209.82|208.49|208.35|207.02|210.24|208.91|208.08|206.75|390
1743405000000|2025-03-31 07:10:00|208.33|207|208.08|206.75|208.36|207.03|207.66|206.33|346
1743405300000|2025-03-31 07:15:00|208.15|206.82|207.22|205.89|208.21|206.88|206.76|205.43|431
1743405600000|2025-03-31 07:20:00|207.29|205.96|207.42|206.09|207.55|206.22|206.89|205.56|375
1743405900000|2025-03-31 07:25:00|207.43|206.1|207.41|206.08|207.65|206.32|206.66|205.33|267
1743406200000|2025-03-31 07:30:00|207.42|206.09|206.67|205.34|207.59|206.26|206.54|205.21|305
1743406500000|2025-03-31 07:35:00|206.65|205.32|206.58|205.25|207.19|205.86|206.42|205.09|380
1743406800000|2025-03-31 07:40:00|206.59|205.26|206.73|205.4|207.01|205.68|206.55|205.22|306
1743407100000|2025-03-31 07:45:00|206.74|205.41|206.69|205.36|206.91|205.58|206.21|204.88|367
1743407400000|2025-03-31 07:50:00|206.72|205.39|206.26|205.23|206.85|205.52|206.04|204.82|294
1743407700000|2025-03-31 07:55:00|206.27|205.24|207.08|206.05|207.09|206.06|206.27|205.24|237
1743408000000|2025-03-31 08:00:00|207.04|206.01|207.83|206.8|207.87|206.84|207.03|206|316
1743408300000|2025-03-31 08:05:00|207.82|206.79|208.03|207|208.43|207.4|207.57|206.54|409
1743408600000|2025-03-31 08:10:00|208.02|206.99|207.87|206.84|208.2|207.17|207.66|206.63|204
1743408900000|2025-03-31 08:15:00|207.88|206.85|206.95|205.92|207.92|206.89|206.69|205.66|236
1743409200000|2025-03-31 08:20:00|206.96|205.93|207.05|206.02|207.23|206.2|206.49|205.46|247
1743409500000|2025-03-31 08:25:00|207.06|206.03|207.62|206.59|207.77|206.74|206.95|205.92|198
1743409800000|2025-03-31 08:30:00|207.63|206.6|207.61|206.58|208.05|207.02|207.37|206.34|264
1743410100000|2025-03-31 08:35:00|207.58|206.55|207.73|206.7|208.36|207.33|207.58|206.55|320
1743410400000|2025-03-31 08:40:00|207.72|206.69|207.53|206.5|208.09|207.06|207.48|206.45|244
1743410700000|2025-03-31 08:45:00|207.55|206.52|207.66|206.63|207.81|206.78|207.38|206.35|262
1743411000000|2025-03-31 08:50:00|207.67|206.64|206.42|205.39|207.95|206.92|206.41|205.38|408
1743411300000|2025-03-31 08:55:00|206.41|205.38|206.05|205.02|206.76|205.73|206.04|205.01|273
1743411600000|2025-03-31 09:00:00|206.1|205.07|205.91|204.88|206.52|205.49|205.6|204.57|429
1743411900000|2025-03-31 09:05:00|205.89|204.86|206.53|205.5|208.25|207.22|205.8|204.77|515
1743412200000|2025-03-31 09:10:00|206.52|205.49|205.92|204.89|206.58|205.55|205.72|204.69|403
1743412500000|2025-03-31 09:15:00|205.91|204.88|206.48|205.45|206.6|205.57|205.91|204.88|330
1743412800000|2025-03-31 09:20:00|206.47|205.44|206.86|205.83|206.86|205.83|205.97|204.94|355
1743413100000|2025-03-31 09:25:00|206.84|205.81|207.11|206.08|207.19|206.16|206.51|205.48|281
1743413400000|2025-03-31 09:30:00|207.12|206.09|206.22|205.19|207.31|206.28|206.04|205.01|355
1743413700000|2025-03-31 09:35:00|206.23|205.2|205.6|204.57|206.5|205.47|205.17|204.14|486
1743414000000|2025-03-31 09:40:00|205.53|204.5|205.32|204.29|205.76|204.73|204.84|203.81|432
1743414300000|2025-03-31 09:45:00|205.31|204.28|204.91|203.88|205.32|204.29|204.58|203.55|515
1743414600000|2025-03-31 09:50:00|204.93|203.9|204.14|203.11|204.95|203.92|203.94|202.91|451
1743414900000|2025-03-31 09:55:00|204.12|203.09|205.02|203.99|205.35|204.32|203.95|202.92|388
1743415200000|2025-03-31 10:00:00|205.01|203.98|205.47|204.44|205.69|204.66|204.68|203.65|369
1743415500000|2025-03-31 10:05:00|205.46|204.43|203.81|202.78|205.59|204.56|203.71|202.68|460
1743415800000|2025-03-31 10:10:00|203.75|202.72|203.82|202.79|203.91|202.88|202.99|201.96|560
1743416100000|2025-03-31 10:15:00|203.81|202.78|203.46|202.43|203.91|202.88|202.94|201.91|449
1743416400000|2025-03-31 10:20:00|203.5|202.47|204.11|203.08|204.6|203.57|203.5|202.47|314
1743416700000|2025-03-31 10:25:00|204.12|203.09|205.57|204.54|205.74|204.71|204.12|203.09|337
1743417000000|2025-03-31 10:30:00|205.52|204.49|205.12|204.09|205.65|204.62|204.57|203.54|367
1743417300000|2025-03-31 10:35:00|205.13|204.1|205.59|204.56|205.67|204.64|205.04|204.01|326
1743417600000|2025-03-31 10:40:00|205.58|204.55|206.35|205.32|206.37|205.34|205.52|204.49|279
1743417900000|2025-03-31 10:45:00|206.31|205.28|207.51|206.48|207.65|206.62|206.31|205.28|353
1743418200000|2025-03-31 10:50:00|207.5|206.47|207.42|206.39|207.79|206.76|207.26|206.23|252
1743418500000|2025-03-31 10:55:00|207.41|206.38|207.69|206.66|207.86|206.83|207.41|206.38|289
1743418800000|2025-03-31 11:00:00|207.77|206.74|207.36|206.33|208.13|207.1|207.34|206.31|252
1743419100000|2025-03-31 11:05:00|207.37|206.34|206.37|205.34|207.41|206.38|206.37|205.34|289
1743419400000|2025-03-31 11:10:00|206.36|205.33|207.05|206.02|207.08|206.05|206.35|205.32|254
1743419700000|2025-03-31 11:15:00|207.01|205.98|207.13|206.1|207.66|206.63|206.64|205.61|340
1743420000000|2025-03-31 11:20:00|207.11|206.08|206.64|205.61|207.34|206.31|206.52|205.49|211
1743420300000|2025-03-31 11:25:00|206.63|205.6|205.94|204.91|206.76|205.73|205.94|204.91|204
1743420600000|2025-03-31 11:30:00|205.95|204.92|206.08|205.05|206.36|205.33|205.81|204.78|300
1743420900000|2025-03-31 11:35:00|206.07|205.04|206.69|205.66|206.82|205.79|205.98|204.95|235
1743421200000|2025-03-31 11:40:00|206.7|205.67|207.11|206.08|207.13|206.1|206.69|205.66|162
1743421500000|2025-03-31 11:45:00|207.12|206.09|208.29|207.26|208.4|207.37|207.01|205.98|248
1743421800000|2025-03-31 11:50:00|208.28|207.25|209.25|208.22|209.89|208.86|208.21|207.18|448
1743422100000|2025-03-31 11:55:00|209.22|208.19|208.8|207.77|209.43|208.4|208.46|207.43|273
1743422400000|2025-03-31 12:00:00|208.81|207.78|208.35|207.32|209.51|208.48|208.2|207.17|440
1743422700000|2025-03-31 12:05:00|208.36|207.33|208.48|207.45|208.75|207.72|208.28|207.25|343
1743423000000|2025-03-31 12:10:00|208.47|207.44|207.87|206.84|208.59|207.56|207.85|206.82|257
1743423300000|2025-03-31 12:15:00|207.88|206.85|208.19|207.16|208.2|207.17|207.63|206.6|246
1743423600000|2025-03-31 12:20:00|208.17|207.14|208.43|207.4|208.51|207.48|208.05|207.02|224
1743423900000|2025-03-31 12:25:00|208.49|207.46|208.76|207.73|208.81|207.78|208.49|207.46|210
1743424200000|2025-03-31 12:30:00|208.77|207.74|209.13|208.1|209.18|208.15|208.44|207.41|234
1743424500000|2025-03-31 12:35:00|209.14|208.11|209.46|208.43|209.47|208.44|208.59|207.56|342
1743424800000|2025-03-31 12:40:00|209.43|208.4|210.61|209.58|210.8|209.77|209.32|208.29|394
1743425100000|2025-03-31 12:45:00|210.62|209.59|210.37|209.34|210.62|209.59|209.89|208.86|396
1743425400000|2025-03-31 12:50:00|210.34|209.31|211.6|210.57|212.55|211.52|210.34|209.31|552
1743425700000|2025-03-31 12:55:00|211.59|210.56|210.98|209.95|211.66|210.63|210.81|209.78|376
1743426000000|2025-03-31 13:00:00|211|209.97|210.79|209.76|211.05|210.02|210.06|209.03|438
1743426300000|2025-03-31 13:05:00|210.76|209.73|210.94|209.91|211.96|210.93|210.18|209.15|383
1743426600000|2025-03-31 13:10:00|210.93|209.9|210.34|209.31|210.99|209.96|210.33|209.3|291
1743426900000|2025-03-31 13:15:00|210.31|209.28|209.91|208.88|210.65|209.62|209.91|208.88|335
1743427200000|2025-03-31 13:20:00|209.88|208.85|209.48|208.45|209.88|208.85|209.46|208.43|253
1743427500000|2025-03-31 13:25:00|209.46|208.43|209.41|208.38|209.62|208.59|209.3|208.27|378
1743427800000|2025-03-31 13:30:00|209.44|208.41|207.82|206.79|209.74|208.71|207.19|206.16|625
1743428100000|2025-03-31 13:35:00|207.79|206.76|208.03|207|208.93|207.9|207.73|206.7|650
1743428400000|2025-03-31 13:40:00|208.01|206.98|207.33|206.3|208.45|207.42|207.18|206.15|560
1743428700000|2025-03-31 13:45:00|207.34|206.31|207.77|206.74|207.79|206.76|206.57|205.54|635
1743429000000|2025-03-31 13:50:00|207.78|206.75|208.81|207.78|209.15|208.12|207.48|206.45|518
1743429300000|2025-03-31 13:55:00|208.77|207.74|208.44|207.41|209.66|208.63|208.29|207.26|592
1743429600000|2025-03-31 14:00:00|208.45|207.42|210.24|209.21|210.5|209.47|208.45|207.42|680
1743429900000|2025-03-31 14:05:00|210.23|209.2|210.9|209.87|211.51|210.48|210.03|209|656
1743430200000|2025-03-31 14:10:00|210.89|209.86|211.03|210|211.37|210.34|210.49|209.46|522
1743430500000|2025-03-31 14:15:00|211.01|209.98|210.04|209.01|211.63|210.6|210.02|208.99|535
1743430800000|2025-03-31 14:20:00|210.02|208.99|209.94|208.91|210.61|209.58|209.69|208.66|376
1743431100000|2025-03-31 14:25:00|209.92|208.89|209.45|208.42|210.13|209.1|209.42|208.39|385
1743431400000|2025-03-31 14:30:00|209.47|208.44|211.69|210.66|211.89|210.86|209.44|208.41|450
1743431700000|2025-03-31 14:35:00|211.66|210.63|211.36|210.33|211.82|210.79|210.63|209.6|441
1743432000000|2025-03-31 14:40:00|211.31|210.28|210.73|209.7|211.5|210.47|210.51|209.48|340
1743432300000|2025-03-31 14:45:00|210.74|209.71|211.51|210.48|211.51|210.48|210.69|209.66|319
1743432600000|2025-03-31 14:50:00|211.5|210.47|212.31|211.28|212.79|211.76|211.5|210.47|415
1743432900000|2025-03-31 14:55:00|212.32|211.29|211.82|210.79|212.36|211.33|211.39|210.36|362
1743433200000|2025-03-31 15:00:00|211.83|210.8|212.94|211.91|213.4|212.37|211.83|210.8|521
1743433500000|2025-03-31 15:05:00|212.98|211.95|212.41|211.38|213.34|212.31|212.34|211.31|392
1743433800000|2025-03-31 15:10:00|212.39|211.36|212|210.97|212.81|211.78|211.99|210.96|382
1743434100000|2025-03-31 15:15:00|211.99|210.96|212.13|211.1|212.43|211.4|211.79|210.76|448
1743434400000|2025-03-31 15:20:00|212.14|211.11|213.1|212.07|213.13|212.1|212.14|211.11|373
1743434700000|2025-03-31 15:25:00|213.09|212.06|213.46|212.43|214.25|213.22|213.08|212.05|474
1743435000000|2025-03-31 15:30:00|213.47|212.44|213.65|212.62|214.52|213.49|212.96|211.93|538
1743435300000|2025-03-31 15:35:00|213.64|212.61|213.12|212.09|213.85|212.82|212.99|211.96|546
1743435600000|2025-03-31 15:40:00|213.13|212.1|212.71|211.68|213.28|212.25|212.69|211.66|379
1743435900000|2025-03-31 15:45:00|212.7|211.67|213.2|212.17|213.48|212.45|212.69|211.66|316
1743436200000|2025-03-31 15:50:00|213.18|212.15|213.16|212.13|213.29|212.26|212.98|211.95|275
1743436500000|2025-03-31 15:55:00|213.14|212.11|212.42|211.39|213.2|212.17|212.32|211.29|315
1743436800000|2025-03-31 16:00:00|212.44|211.41|213.56|212.53|213.63|212.6|212.44|211.41|379
1743437100000|2025-03-31 16:05:00|213.57|212.54|213.09|212.06|213.71|212.68|213.03|212|398
1743437400000|2025-03-31 16:10:00|213.08|212.05|211.95|210.92|213.15|212.12|211.87|210.84|382
1743437700000|2025-03-31 16:15:00|211.94|210.91|212.5|211.47|212.57|211.54|211.73|210.7|367
1743438000000|2025-03-31 16:20:00|212.55|211.52|212.43|211.4|212.76|211.73|212.13|211.1|325
1743438300000|2025-03-31 16:25:00|212.42|211.39|213.36|212.33|213.42|212.39|212.42|211.39|330
1743438600000|2025-03-31 16:30:00|213.33|212.3|212.94|211.91|213.38|212.35|212.68|211.65|390
1743438900000|2025-03-31 16:35:00|212.95|211.92|212.61|211.58|213.13|212.1|212.32|211.29|348
1743439200000|2025-03-31 16:40:00|212.62|211.59|212.33|211.3|212.97|211.94|212.27|211.24|398
1743439500000|2025-03-31 16:45:00|212.34|211.31|212.21|211.18|212.67|211.64|211.89|210.86|418
1743439800000|2025-03-31 16:50:00|212.22|211.19|212.63|211.6|212.71|211.68|212.1|211.07|399
1743440100000|2025-03-31 16:55:00|212.6|211.57|211.72|210.69|212.6|211.57|211.56|210.53|331
1743440400000|2025-03-31 17:00:00|211.71|210.68|212.18|211.15|212.18|211.15|211.43|210.4|419
1743440700000|2025-03-31 17:05:00|212.2|211.17|212.69|211.66|212.77|211.74|212.08|211.05|362
1743441000000|2025-03-31 17:10:00|212.7|211.67|212.91|211.88|213.15|212.12|212.54|211.51|359
1743441300000|2025-03-31 17:15:00|212.87|211.84|211.78|210.75|212.89|211.86|211.67|210.64|374
1743441600000|2025-03-31 17:20:00|211.77|210.74|211.7|210.67|211.81|210.78|211.5|210.47|349
1743441900000|2025-03-31 17:25:00|211.69|210.66|211.49|210.46|211.89|210.86|211.16|210.13|303
1743442200000|2025-03-31 17:30:00|211.58|210.55|210.99|209.96|211.73|210.7|210.91|209.88|314
1743442500000|2025-03-31 17:35:00|210.98|209.95|210.42|209.39|210.98|209.95|210.27|209.24|423
1743442800000|2025-03-31 17:40:00|210.45|209.42|209.35|208.32|210.45|209.42|209.27|208.24|360
1743443100000|2025-03-31 17:45:00|209.34|208.31|209.75|208.72|209.87|208.84|208.59|207.56|506
1743443400000|2025-03-31 17:50:00|209.76|208.73|209.99|208.96|210.34|209.31|209.5|208.47|382
1743443700000|2025-03-31 17:55:00|209.98|208.95|209.92|208.89|210.21|209.18|209.79|208.76|322
1743444000000|2025-03-31 18:00:00|209.9|208.87|210.26|209.23|210.58|209.55|209.9|208.87|352
1743444300000|2025-03-31 18:05:00|210.28|209.25|211.07|210.04|211.12|210.09|210.15|209.12|416
1743444600000|2025-03-31 18:10:00|211.11|210.08|211.37|210.34|211.83|210.8|211.01|209.98|342
1743444900000|2025-03-31 18:15:00|211.36|210.33|211.52|210.49|211.59|210.56|211.27|210.24|311
1743445200000|2025-03-31 18:20:00|211.53|210.5|211.3|210.27|211.54|210.51|211.06|210.03|253
1743445500000|2025-03-31 18:25:00|211.27|210.24|211.79|210.76|211.83|210.8|211.17|210.14|347
1743445800000|2025-03-31 18:30:00|211.78|210.75|211.8|210.77|212.19|211.16|211.59|210.56|256
1743446100000|2025-03-31 18:35:00|211.81|210.78|212.24|211.21|212.38|211.35|211.79|210.76|352
1743446400000|2025-03-31 18:40:00|212.23|211.2|212.37|211.34|212.99|211.96|212.17|211.14|341
1743446700000|2025-03-31 18:45:00|212.36|211.33|212.37|211.34|212.41|211.38|211.95|210.92|373
1743447000000|2025-03-31 18:50:00|212.36|211.33|212.53|211.5|212.61|211.58|212.25|211.22|271
1743447300000|2025-03-31 18:55:00|212.55|211.52|212.03|211|212.55|211.52|212.01|210.98|244
1743447600000|2025-03-31 19:00:00|212.02|210.99|212.17|211.14|212.36|211.33|211.93|210.9|343
1743447900000|2025-03-31 19:05:00|212.18|211.15|212.37|211.34|212.77|211.74|212.17|211.14|322
1743448200000|2025-03-31 19:10:00|212.39|211.36|212.59|211.56|212.92|211.89|212.39|211.36|313
1743448500000|2025-03-31 19:15:00|212.6|211.57|212.01|210.98|212.61|211.58|211.93|210.9|263
1743448800000|2025-03-31 19:20:00|212.02|210.99|211.97|210.94|212.22|211.19|211.87|210.84|342
1743449100000|2025-03-31 19:25:00|211.98|210.95|211.24|210.21|211.98|210.95|211.13|210.1|299
1743449400000|2025-03-31 19:30:00|211.18|210.15|211.43|210.4|211.52|210.49|211.07|210.04|288
1743449700000|2025-03-31 19:35:00|211.41|210.38|211.07|210.04|211.53|210.5|210.93|209.9|419
1743450000000|2025-03-31 19:40:00|211.08|210.05|210.82|209.79|211.41|210.38|210.82|209.79|427
1743450300000|2025-03-31 19:45:00|210.83|209.8|209.96|208.93|210.84|209.81|209.96|208.93|442
1743450600000|2025-03-31 19:50:00|209.98|208.95|210.31|209.28|210.34|209.31|209.48|208.45|564
1743450900000|2025-03-31 19:55:00|210.3|209.27|209.57|208.54|210.3|209.27|209.5|208.47|378
1743451200000|2025-03-31 20:00:00|209.58|208.55|210.04|209.01|210.11|209.08|209.55|208.52|414
1743451500000|2025-03-31 20:05:00|210.08|209.05|210.93|209.9|210.93|209.9|209.93|208.9|469
1743451800000|2025-03-31 20:10:00|210.94|209.91|210.71|209.68|210.97|209.94|210.46|209.43|251
1743452100000|2025-03-31 20:15:00|210.7|209.67|210.69|209.66|210.86|209.83|210.43|209.4|243
1743452400000|2025-03-31 20:20:00|210.68|209.65|210.98|209.95|211.03|210|210.68|209.65|245
1743452700000|2025-03-31 20:25:00|210.97|209.94|210.75|209.72|211.02|209.99|210.45|209.42|275
1743453000000|2025-03-31 20:30:00|210.76|209.73|210.49|209.46|210.87|209.84|210.28|209.25|247
1743453300000|2025-03-31 20:35:00|210.46|209.43|210.55|209.52|210.62|209.59|210.2|209.17|293
1743453600000|2025-03-31 20:40:00|210.5|209.47|210.39|209.36|210.5|209.47|210.22|209.19|240
1743453900000|2025-03-31 20:45:00|210.37|209.34|209.92|208.89|210.37|209.34|209.87|208.84|316
1743454200000|2025-03-31 20:50:00|209.91|208.88|209.35|208.32|209.91|208.88|209.35|208.32|221
1743454500000|2025-03-31 20:55:00|209.33|208.3|209.17|208.14|209.41|208.38|209.04|208.01|234
1743454800000|2025-03-31 21:00:00|209.16|208.13|209.47|208.44|209.63|208.6|209.12|208.09|279
1743455100000|2025-03-31 21:05:00|209.48|208.45|209.53|208.5|209.57|208.54|209.3|208.27|312
1743455400000|2025-03-31 21:10:00|209.54|208.51|209.85|208.82|209.9|208.87|209.53|208.5|220
1743455700000|2025-03-31 21:15:00|209.84|208.81|209.4|208.37|209.84|208.81|209.25|208.22|266
1743456000000|2025-03-31 21:20:00|209.38|208.35|209.68|208.65|209.86|208.83|209.09|208.06|239
1743456300000|2025-03-31 21:25:00|209.69|208.66|209.42|208.39|209.74|208.71|209.38|208.35|158
1743456600000|2025-03-31 21:30:00|209.41|208.38|209.48|208.45|209.88|208.85|209.32|208.29|209
1743456900000|2025-03-31 21:35:00|209.47|208.44|209.73|208.7|209.75|208.72|209.44|208.41|141
1743457200000|2025-03-31 21:40:00|209.79|208.76|209.66|208.63|209.93|208.9|209.65|208.62|201
1743457500000|2025-03-31 21:45:00|209.67|208.64|209.91|208.88|209.91|208.88|209.5|208.47|129
1743457800000|2025-03-31 21:50:00|209.9|208.87|210.14|209.11|210.21|209.18|209.64|208.61|222
1743458100000|2025-03-31 21:55:00|210.13|209.1|209.49|208.46|210.13|209.1|209.43|208.4|217
1743458400000|2025-03-31 22:00:00|209.48|208.45|209.08|208.05|209.49|208.46|208.95|207.92|471
1743458700000|2025-03-31 22:05:00|209.07|208.04|209.19|208.16|209.37|208.34|208.9|207.87|291
1743459000000|2025-03-31 22:10:00|209.17|208.14|208.8|207.77|209.35|208.32|208.7|207.67|365
1743459300000|2025-03-31 22:15:00|208.78|207.75|208.62|207.59|208.78|207.75|208.45|207.42|347
1743459600000|2025-03-31 22:20:00|208.61|207.58|208.28|207.25|208.62|207.59|208.02|206.99|263
1743459900000|2025-03-31 22:25:00|208.27|207.24|208.45|207.42|208.51|207.48|208.15|207.12|187
1743460200000|2025-03-31 22:30:00|208.44|207.41|208.54|207.51|208.71|207.68|208.4|207.37|282
1743460500000|2025-03-31 22:35:00|208.53|207.5|208.52|207.49|208.59|207.56|208.04|207.01|331
1743460800000|2025-03-31 22:40:00|208.53|207.5|208.88|207.85|208.96|207.93|208.39|207.36|402
1743461100000|2025-03-31 22:45:00|208.85|207.82|209.17|208.14|209.24|208.21|208.82|207.79|319
1743461400000|2025-03-31 22:50:00|209.14|208.11|208.76|207.73|209.17|208.14|208.76|207.73|342
1743461700000|2025-03-31 22:55:00|208.78|207.75|208.79|207.76|208.91|207.88|208.65|207.62|233
1743462000000|2025-03-31 23:00:00|208.8|207.77|209.47|208.44|209.47|208.44|208.68|207.65|381
1743462300000|2025-03-31 23:05:00|209.44|208.41|209.47|208.44|209.75|208.72|209.39|208.36|309
1743462600000|2025-03-31 23:10:00|209.46|208.43|209.68|208.65|209.87|208.84|209.46|208.43|222
1743462900000|2025-03-31 23:15:00|209.7|208.67|209.65|208.62|210.42|209.39|209.53|208.5|474
1743463200000|2025-03-31 23:20:00|209.67|208.64|209.45|208.42|210.05|209.02|209.26|208.23|460
1743463500000|2025-03-31 23:25:00|209.47|208.44|209.22|208.19|209.47|208.44|209.02|207.99|213
1743463800000|2025-03-31 23:30:00|209.19|208.16|209.43|208.4|209.49|208.46|208.85|207.82|447
1743464100000|2025-03-31 23:35:00|209.44|208.41|209.73|208.7|210.04|209.01|209.44|208.41|362
1743464400000|2025-03-31 23:40:00|209.71|208.68|209.72|208.69|209.97|208.94|209.67|208.64|411
1743464700000|2025-03-31 23:45:00|209.71|208.68|209.44|208.41|209.72|208.69|209.29|208.26|292
1743465000000|2025-03-31 23:50:00|209.43|208.4|209.57|208.54|209.57|208.54|209.07|208.04|253
1743465300000|2025-03-31 23:55:00|209.56|208.53|209.5|208.47|209.65|208.62|209.4|208.37|285
1743465600000|2025-04-01 00:00:00|209.48|208.45|210.56|209.53|210.64|209.61|209.04|208.01|512
1743465900000|2025-04-01 00:05:00|210.54|209.51|210.97|209.94|211.21|210.18|210.15|209.12|509
1743466200000|2025-04-01 00:10:00|210.95|209.92|209.8|208.77|210.95|209.92|209.79|208.76|428
1743466500000|2025-04-01 00:15:00|209.81|208.78|210.03|209|210.04|209.01|209.18|208.15|390
1743466800000|2025-04-01 00:20:00|210.02|208.99|210.06|209.03|210.29|209.26|209.85|208.82|325
1743467100000|2025-04-01 00:25:00|210.05|209.02|210|208.97|210.51|209.48|209.88|208.85|271
1743467400000|2025-04-01 00:30:00|209.99|208.96|209.45|208.42|210.09|209.06|209.24|208.21|383
1743467700000|2025-04-01 00:35:00|209.44|208.41|209.59|208.56|209.78|208.75|209.14|208.11|346
1743468000000|2025-04-01 00:40:00|209.55|208.52|209.35|208.32|209.6|208.57|208.99|207.96|379
1743468300000|2025-04-01 00:45:00|209.31|208.28|208.58|207.55|209.55|208.52|208.43|207.4|384
1743468600000|2025-04-01 00:50:00|208.57|207.54|207.86|206.83|209.05|208.02|207.52|206.49|666
1743468900000|2025-04-01 00:55:00|207.84|206.81|208.36|207.33|208.4|207.37|207.49|206.46|445
1743469200000|2025-04-01 01:00:00|208.34|207.31|208.1|207.07|208.44|207.41|207.83|206.8|523
1743469500000|2025-04-01 01:05:00|208.09|207.06|207.23|206.2|208.12|207.09|207.11|206.08|418
1743469800000|2025-04-01 01:10:00|207.24|206.21|207.89|206.86|207.95|206.92|207.05|206.02|431
1743470100000|2025-04-01 01:15:00|207.88|206.85|207.85|206.82|208.46|207.43|207.83|206.8|343
1743470400000|2025-04-01 01:20:00|207.84|206.81|208.09|207.06|208.19|207.16|207.63|206.6|242
1743470700000|2025-04-01 01:25:00|208.1|207.07|208.8|207.77|208.93|207.9|208.1|207.07|232
1743471000000|2025-04-01 01:30:00|208.81|207.78|208.45|207.42|208.98|207.95|208.34|207.31|376
1743471300000|2025-04-01 01:35:00|208.5|207.47|208.16|207.13|208.67|207.64|208.15|207.12|302
1743471600000|2025-04-01 01:40:00|208.15|207.12|208.2|207.17|208.26|207.23|207.98|206.95|287
1743471900000|2025-04-01 01:45:00|208.21|207.18|208.69|207.66|209.02|207.99|208.21|207.18|353
1743472200000|2025-04-01 01:50:00|208.68|207.65|208.53|207.5|208.87|207.84|208.42|207.39|208
1743472500000|2025-04-01 01:55:00|208.55|207.52|208.85|207.82|208.91|207.88|208.54|207.51|199
1743472800000|2025-04-01 02:00:00|208.84|207.81|209.31|208.28|209.34|208.31|208.79|207.76|181
1743473100000|2025-04-01 02:05:00|209.34|208.31|209.76|208.73|209.82|208.79|209.11|208.08|292
1743473400000|2025-04-01 02:10:00|209.75|208.72|209.99|208.96|210.03|209|209.61|208.58|188
1743473700000|2025-04-01 02:15:00|210.04|209.01|210.61|209.58|210.81|209.78|210.02|208.99|409
1743474000000|2025-04-01 02:20:00|210.59|209.56|210.45|209.42|210.63|209.6|210.06|209.03|406
1743474300000|2025-04-01 02:25:00|210.44|209.41|210.26|209.23|210.51|209.48|210.19|209.16|329
1743474600000|2025-04-01 02:30:00|210.24|209.21|210.04|209.01|210.34|209.31|209.9|208.87|254
1743474900000|2025-04-01 02:35:00|210.01|208.98|210.34|209.31|210.37|209.34|209.82|208.79|254
1743475200000|2025-04-01 02:40:00|210.33|209.3|210.89|209.86|210.9|209.87|210.31|209.28|318
1743475500000|2025-04-01 02:45:00|210.88|209.85|211.28|210.25|211.38|210.35|210.85|209.82|314
1743475800000|2025-04-01 02:50:00|211.27|210.24|211.04|210.01|211.53|210.5|211.03|210|347
1743476100000|2025-04-01 02:55:00|211.02|209.99|211.5|210.47|211.54|210.51|211|209.97|206
1743476400000|2025-04-01 03:00:00|211.47|210.44|211.83|210.8|212.03|211|211.32|210.29|351
1743476700000|2025-04-01 03:05:00|211.81|210.78|211.62|210.59|211.87|210.84|211.52|210.49|199
1743477000000|2025-04-01 03:10:00|211.63|210.6|211.73|210.7|212.05|211.02|211.63|210.6|254
1743477300000|2025-04-01 03:15:00|211.72|210.69|211.56|210.53|212.12|211.09|211.47|210.44|434
1743477600000|2025-04-01 03:20:00|211.53|210.5|210.97|209.94|211.56|210.53|210.86|209.83|316
1743477900000|2025-04-01 03:25:00|211.01|209.98|210.58|209.55|211.01|209.98|210.52|209.49|227
1743478200000|2025-04-01 03:30:00|210.62|209.59|210.95|209.92|210.99|209.96|210.6|209.57|274
1743478500000|2025-04-01 03:35:00|211.01|209.98|210.43|209.4|211.01|209.98|210.32|209.29|209
1743478800000|2025-04-01 03:40:00|210.42|209.39|210.46|209.43|210.67|209.64|210.42|209.39|126
1743479100000|2025-04-01 03:45:00|210.48|209.45|210.67|209.64|210.73|209.7|210.38|209.35|223
1743479400000|2025-04-01 03:50:00|210.64|209.61|210.32|209.29|210.64|209.61|210.31|209.28|354
1743479700000|2025-04-01 03:55:00|210.31|209.28|210.29|209.26|210.32|209.29|209.96|208.93|223
1743480000000|2025-04-01 04:00:00|210.37|209.34|210.93|209.9|210.94|209.91|210.08|209.05|166
1743480300000|2025-04-01 04:05:00|210.92|209.89|210.39|209.36|210.92|209.89|210.17|209.14|189
1743480600000|2025-04-01 04:10:00|210.4|209.37|210.3|209.27|210.59|209.56|210.14|209.11|155
1743480900000|2025-04-01 04:15:00|210.31|209.28|209.95|208.92|210.31|209.28|209.91|208.88|194
1743481200000|2025-04-01 04:20:00|209.98|208.95|209.82|208.79|210.17|209.14|209.79|208.76|335
1743481500000|2025-04-01 04:25:00|209.84|208.81|210.23|209.2|210.38|209.35|209.81|208.78|257
1743481800000|2025-04-01 04:30:00|210.28|209.25|210.73|209.7|210.81|209.78|210.28|209.25|289
1743482100000|2025-04-01 04:35:00|210.72|209.69|210.69|209.66|210.91|209.88|210.6|209.57|317
1743482400000|2025-04-01 04:40:00|210.7|209.67|210.83|209.8|210.91|209.88|210.62|209.59|267
1743482700000|2025-04-01 04:45:00|210.86|209.83|210.92|209.89|210.96|209.93|210.64|209.61|379
1743483000000|2025-04-01 04:50:00|210.91|209.88|210.7|209.67|210.96|209.93|210.64|209.61|173
1743483300000|2025-04-01 04:55:00|210.65|209.62|210.8|209.77|210.81|209.78|210.61|209.58|202
1743483600000|2025-04-01 05:00:00|210.79|209.76|210.91|209.88|210.91|209.88|210.48|209.45|344
1743483900000|2025-04-01 05:05:00|210.9|209.87|211.01|209.98|211.19|210.16|210.9|209.87|201
1743484200000|2025-04-01 05:10:00|210.99|209.96|211.49|210.46|211.49|210.46|210.94|209.91|139
1743484500000|2025-04-01 05:15:00|211.51|210.48|212.12|211.09|212.28|211.25|211.51|210.48|248
1743484800000|2025-04-01 05:20:00|212.13|211.1|212.2|211.17|212.41|211.38|212.13|211.1|216
1743485100000|2025-04-01 05:25:00|212.19|211.16|212.29|211.26|212.32|211.29|212.19|211.16|144
1743485400000|2025-04-01 05:30:00|212.3|211.27|212.31|211.28|212.51|211.48|212.28|211.25|161
1743485700000|2025-04-01 05:35:00|212.32|211.29|211.93|210.9|212.32|211.29|211.86|210.83|159
1743486000000|2025-04-01 05:40:00|211.96|210.93|211.62|210.59|211.99|210.96|211.62|210.59|235
1743486300000|2025-04-01 05:45:00|211.63|210.6|211.45|210.42|211.69|210.66|211.45|210.42|242
1743486600000|2025-04-01 05:50:00|211.43|210.4|211.14|210.11|211.45|210.42|211.09|210.06|253
1743486900000|2025-04-01 05:55:00|211.15|210.12|210.86|209.83|211.16|210.13|210.85|209.82|120
1743487200000|2025-04-01 06:00:00|210.85|209.82|210.14|209.11|210.98|209.95|210.09|209.06|368
1743487500000|2025-04-01 06:05:00|210.15|209.12|210.44|209.41|210.51|209.48|209.96|208.93|275
1743487800000|2025-04-01 06:10:00|210.45|209.42|210.24|209.21|210.58|209.55|209.99|208.96|320
1743488100000|2025-04-01 06:15:00|210.26|209.23|210.54|209.51|210.81|209.78|210.17|209.14|352
1743488400000|2025-04-01 06:20:00|210.53|209.5|210.06|209.03|210.62|209.59|210.05|209.02|271
1743488700000|2025-04-01 06:25:00|210.07|209.04|210.21|209.18|210.26|209.23|210.02|208.99|324
1743489000000|2025-04-01 06:30:00|210.19|209.16|210.56|209.53|210.61|209.58|210.14|209.11|287
1743489300000|2025-04-01 06:35:00|210.55|209.52|210.81|209.78|210.91|209.88|210.31|209.28|365
1743489600000|2025-04-01 06:40:00|210.82|209.79|210.79|209.76|211.19|210.16|210.59|209.56|412
1743489900000|2025-04-01 06:45:00|210.78|209.75|210.83|209.8|210.93|209.9|210.36|209.33|419
1743490200000|2025-04-01 06:50:00|210.84|209.81|210.7|209.67|210.88|209.85|210.59|209.56|332
1743490500000|2025-04-01 06:55:00|210.67|209.64|210.43|209.4|210.67|209.64|210.35|209.32|353
1743490800000|2025-04-01 07:00:00|210.44|209.41|211.32|210.29|211.38|210.35|210.44|209.41|405
1743491100000|2025-04-01 07:05:00|211.35|210.32|210.93|209.9|212.14|211.11|210.92|209.89|530
1743491400000|2025-04-01 07:10:00|210.95|209.92|210.68|209.65|211.18|210.15|210.64|209.61|328
1743491700000|2025-04-01 07:15:00|210.67|209.64|210.46|209.43|210.68|209.65|210.31|209.28|277
1743492000000|2025-04-01 07:20:00|210.47|209.44|210.3|209.27|210.62|209.59|210.16|209.13|321
1743492300000|2025-04-01 07:25:00|210.29|209.26|209.82|208.79|210.29|209.26|209.46|208.43|466
1743492600000|2025-04-01 07:30:00|209.89|208.86|209.62|208.59|209.99|208.96|209.58|208.55|306
1743492900000|2025-04-01 07:35:00|209.63|208.6|210.02|208.99|210.06|209.03|209.5|208.47|336
1743493200000|2025-04-01 07:40:00|210.01|208.98|210.43|209.4|210.99|209.96|210.01|208.98|428
1743493500000|2025-04-01 07:45:00|210.42|209.39|210.36|209.33|210.68|209.65|210.32|209.29|344
1743493800000|2025-04-01 07:50:00|210.37|209.34|210.04|209.01|210.44|209.41|210.03|209|320
1743494100000|2025-04-01 07:55:00|210.03|209|210.02|208.99|210.03|209|209.65|208.62|331
1743494400000|2025-04-01 08:00:00|210.03|209|210.7|209.67|210.7|209.67|209.98|208.95|419
1743494700000|2025-04-01 08:05:00|210.71|209.68|211.47|210.44|211.5|210.47|210.64|209.61|376
1743495000000|2025-04-01 08:10:00|211.48|210.45|211.98|210.95|212.21|211.18|211.46|210.43|373
1743495300000|2025-04-01 08:15:00|211.99|210.96|212.3|211.27|213.02|211.99|211.98|210.95|560
1743495600000|2025-04-01 08:20:00|212.29|211.26|212.58|211.55|213.12|212.09|212.19|211.16|527
1743495900000|2025-04-01 08:25:00|212.57|211.54|213.97|212.94|214.01|212.98|212.27|211.24|547
1743496200000|2025-04-01 08:30:00|213.98|212.95|214.52|213.49|214.59|213.56|213.8|212.77|479
1743496500000|2025-04-01 08:35:00|214.49|213.46|213.9|212.87|215.01|213.98|213.82|212.79|418
1743496800000|2025-04-01 08:40:00|213.91|212.88|214.53|213.5|214.82|213.79|213.85|212.82|405
1743497100000|2025-04-01 08:45:00|214.52|213.49|215.63|214.6|216.15|215.12|214.52|213.49|549
1743497400000|2025-04-01 08:50:00|215.62|214.59|217.34|216.31|218.11|217.08|215.57|214.54|592
1743497700000|2025-04-01 08:55:00|217.33|216.3|217.69|216.66|218.45|217.42|216.87|215.84|511
1743498000000|2025-04-01 09:00:00|217.76|216.73|219.31|218.28|220.46|219.43|217.76|216.73|733
1743498300000|2025-04-01 09:05:00|219.3|218.27|219.36|218.33|220.01|218.98|218.46|217.43|747
1743498600000|2025-04-01 09:10:00|219.34|218.31|218.96|217.93|220.15|219.12|218.61|217.58|699
1743498900000|2025-04-01 09:15:00|218.99|217.96|218.88|217.85|219.41|218.38|218.45|217.42|787
1743499200000|2025-04-01 09:20:00|218.86|217.83|218.74|217.71|219.49|218.46|218.43|217.4|791
1743499500000|2025-04-01 09:25:00|218.7|217.67|217.84|216.81|218.7|217.67|217.48|216.45|579
1743499800000|2025-04-01 09:30:00|217.81|216.78|218.57|217.54|219.21|218.18|217.64|216.61|642
1743500100000|2025-04-01 09:35:00|218.56|217.53|218.29|217.26|219.19|218.16|218.08|217.05|631
1743500400000|2025-04-01 09:40:00|218.33|217.3|218.7|217.67|218.81|217.78|218.27|217.24|506
1743500700000|2025-04-01 09:45:00|218.72|217.69|218.78|217.75|218.79|217.76|218.25|217.22|524
1743501000000|2025-04-01 09:50:00|218.79|217.76|218.46|217.43|219.06|218.03|218.37|217.34|504
1743501300000|2025-04-01 09:55:00|218.47|217.44|219.13|218.1|219.54|218.51|218.44|217.41|526
1743501600000|2025-04-01 10:00:00|219.11|218.08|218.29|217.26|219.31|218.28|218.26|217.23|639
1743501900000|2025-04-01 10:05:00|218.34|217.31|217.56|216.53|218.76|217.73|217.54|216.51|613
1743502200000|2025-04-01 10:10:00|217.54|216.51|217.83|216.8|218.11|217.08|217.41|216.38|588
1743502500000|2025-04-01 10:15:00|217.82|216.79|218.4|217.37|218.8|217.77|217.82|216.79|557
1743502800000|2025-04-01 10:20:00|218.41|217.38|217.73|216.7|218.76|217.73|217.67|216.64|546
1743503100000|2025-04-01 10:25:00|217.72|216.69|217.47|216.44|217.93|216.9|217.39|216.36|407
1743503400000|2025-04-01 10:30:00|217.46|216.43|216.49|215.46|217.73|216.7|216.47|215.44|568
1743503700000|2025-04-01 10:35:00|216.47|215.44|216.08|215.05|216.57|215.54|215.8|214.77|547
1743504000000|2025-04-01 10:40:00|216.07|215.04|215.87|214.84|216.59|215.56|215.63|214.6|620
1743504300000|2025-04-01 10:45:00|215.86|214.83|216.41|215.38|216.6|215.57|215.81|214.78|586
1743504600000|2025-04-01 10:50:00|216.4|215.37|215.68|214.65|216.46|215.43|215.59|214.56|546
1743504900000|2025-04-01 10:55:00|215.7|214.67|215.46|214.43|215.79|214.76|215.42|214.39|444
1743505200000|2025-04-01 11:00:00|215.47|214.44|214.53|213.5|215.75|214.72|214.45|213.42|601
1743505500000|2025-04-01 11:05:00|214.57|213.54|214.34|213.31|214.97|213.94|213.86|212.83|533
1743505800000|2025-04-01 11:10:00|214.35|213.32|214.81|213.78|214.95|213.92|214.02|212.99|440
1743506100000|2025-04-01 11:15:00|214.82|213.79|215.05|214.02|215.31|214.28|214.8|213.77|423
1743506400000|2025-04-01 11:20:00|215.04|214.01|214.76|213.73|215.13|214.1|214.42|213.39|532
1743506700000|2025-04-01 11:25:00|214.77|213.74|214.53|213.5|214.81|213.78|214.26|213.23|534
1743507000000|2025-04-01 11:30:00|214.5|213.47|214.38|213.35|214.58|213.55|213.92|212.89|470
1743507300000|2025-04-01 11:35:00|214.37|213.34|213.2|212.17|214.37|213.34|213.1|212.07|542
1743507600000|2025-04-01 11:40:00|213.14|212.11|213.85|212.82|213.9|212.87|213.03|212|433
1743507900000|2025-04-01 11:45:00|213.84|212.81|213.83|212.8|214.01|212.98|213.45|212.42|452
1743508200000|2025-04-01 11:50:00|213.84|212.81|213.45|212.42|213.86|212.83|213.38|212.35|397
1743508500000|2025-04-01 11:55:00|213.48|212.45|213.97|212.94|214.1|213.07|213.39|212.36|274
1743508800000|2025-04-01 12:00:00|213.93|212.9|214.91|213.88|214.96|213.93|213.85|212.82|480
1743509100000|2025-04-01 12:05:00|214.93|213.9|215.33|214.3|215.41|214.38|214.57|213.54|452
1743509400000|2025-04-01 12:10:00|215.35|214.32|215.1|214.07|215.42|214.39|214.98|213.95|359
1743509700000|2025-04-01 12:15:00|215.11|214.08|214.56|213.53|215.41|214.38|214.53|213.5|365
1743510000000|2025-04-01 12:20:00|214.55|213.52|214.87|213.84|214.87|213.84|214.38|213.35|430
1743510300000|2025-04-01 12:25:00|214.88|213.85|215.25|214.22|215.26|214.23|214.84|213.81|345
1743510600000|2025-04-01 12:30:00|215.23|214.2|215.16|214.13|215.49|214.46|215.01|213.98|431
1743510900000|2025-04-01 12:35:00|215.11|214.08|214.4|213.37|215.16|214.13|214.34|213.31|504
1743511200000|2025-04-01 12:40:00|214.41|213.38|213.97|212.94|214.48|213.45|213.66|212.63|534
1743511500000|2025-04-01 12:45:00|213.98|212.95|213.53|212.5|214.23|213.2|212.94|211.91|523
1743511800000|2025-04-01 12:50:00|213.52|212.49|214.27|213.24|214.32|213.29|213.52|212.49|469
1743512100000|2025-04-01 12:55:00|214.28|213.25|213.78|212.75|214.32|213.29|213.72|212.69|433
1743512400000|2025-04-01 13:00:00|213.81|212.78|214.06|213.03|214.23|213.2|213.76|212.73|505
1743512700000|2025-04-01 13:05:00|214.05|213.02|214.68|213.65|214.79|213.76|213.81|212.78|449
1743513000000|2025-04-01 13:10:00|214.7|213.67|214.87|213.84|215.28|214.25|214.68|213.65|426
1743513300000|2025-04-01 13:15:00|214.86|213.83|214.27|213.24|214.86|213.83|213.94|212.91|521
1743513600000|2025-04-01 13:20:00|214.28|213.25|214.65|213.62|214.84|213.81|214.24|213.21|310
1743513900000|2025-04-01 13:25:00|214.67|213.64|215.21|214.18|215.23|214.2|214.61|213.58|442
1743514200000|2025-04-01 13:30:00|215.22|214.19|215.47|214.44|215.97|214.94|214.3|213.27|564
1743514500000|2025-04-01 13:35:00|215.43|214.4|214.91|213.88|215.55|214.52|213.9|212.87|698
1743514800000|2025-04-01 13:40:00|214.92|213.89|215.39|214.36|215.68|214.65|214.69|213.66|651
1743515100000|2025-04-01 13:45:00|215.38|214.35|216.13|215.1|216.43|215.4|214.97|213.94|633
1743515400000|2025-04-01 13:50:00|216.14|215.11|215.92|214.89|216.75|215.72|215.76|214.73|705
1743515700000|2025-04-01 13:55:00|215.94|214.91|215.99|214.96|216.1|215.07|215.14|214.11|601
1743516000000|2025-04-01 14:00:00|215.96|214.93|214.27|213.24|215.96|214.93|213.98|212.95|780
1743516300000|2025-04-01 14:05:00|214.28|213.25|212.62|211.59|214.41|213.38|212.51|211.48|774
1743516600000|2025-04-01 14:10:00|212.64|211.61|212.37|211.34|212.67|211.64|211.53|210.5|726
1743516900000|2025-04-01 14:15:00|212.38|211.35|211.79|210.76|212.71|211.68|211.65|210.62|701
1743517200000|2025-04-01 14:20:00|211.78|210.75|211.97|210.94|212.1|211.07|209.98|208.95|734
1743517500000|2025-04-01 14:25:00|211.98|210.95|211.55|210.52|212.25|211.22|210.92|209.89|594
1743517800000|2025-04-01 14:30:00|211.51|210.48|212.34|211.31|212.49|211.46|211.41|210.38|551
1743518100000|2025-04-01 14:35:00|212.35|211.32|213.37|212.34|213.77|212.74|212.13|211.1|569
1743518400000|2025-04-01 14:40:00|213.38|212.35|214.36|213.33|214.69|213.66|213.1|212.07|628
1743518700000|2025-04-01 14:45:00|214.35|213.32|214.11|213.08|214.48|213.45|213.44|212.41|573
1743519000000|2025-04-01 14:50:00|214.1|213.07|215.83|214.8|215.83|214.8|214.09|213.06|644
1743519300000|2025-04-01 14:55:00|215.84|214.81|215.27|214.24|216.11|215.08|214.73|213.7|695
1743519600000|2025-04-01 15:00:00|215.26|214.23|215.94|214.91|216.81|215.78|215.24|214.21|764
1743519900000|2025-04-01 15:05:00|215.93|214.9|215.86|214.83|216.11|215.08|215.17|214.14|636
1743520200000|2025-04-01 15:10:00|215.85|214.82|217.6|216.57|217.71|216.68|215.54|214.51|640
1743520500000|2025-04-01 15:15:00|217.58|216.55|217.15|216.12|218.73|217.7|217.05|216.02|780
1743520800000|2025-04-01 15:20:00|217.14|216.11|217.45|216.42|217.73|216.7|216.53|215.5|685
1743521100000|2025-04-01 15:25:00|217.43|216.4|216.41|215.38|217.64|216.61|216.27|215.24|681
1743521400000|2025-04-01 15:30:00|216.4|215.37|216.89|215.86|217.37|216.34|216.22|215.19|722
1743521700000|2025-04-01 15:35:00|216.88|215.85|217.12|216.09|217.49|216.46|216.56|215.53|721
1743522000000|2025-04-01 15:40:00|217.11|216.08|216.61|215.58|217.11|216.08|216.15|215.12|740
1743522300000|2025-04-01 15:45:00|216.64|215.61|216.87|215.84|217.62|216.59|216.64|215.61|682
1743522600000|2025-04-01 15:50:00|216.89|215.86|216.44|215.41|217.33|216.3|216.39|215.36|657
1743522900000|2025-04-01 15:55:00|216.48|215.45|216.42|215.39|216.8|215.77|216.35|215.32|470
1743523200000|2025-04-01 16:00:00|216.45|215.42|216.61|215.58|217|215.97|216.33|215.3|620
1743523500000|2025-04-01 16:05:00|216.59|215.56|216.41|215.38|216.79|215.76|215.84|214.81|610
1743523800000|2025-04-01 16:10:00|216.42|215.39|216.01|214.98|216.53|215.5|215.81|214.78|632
1743524100000|2025-04-01 16:15:00|216.02|214.99|216.9|215.87|217.43|216.4|216.02|214.99|627
1743524400000|2025-04-01 16:20:00|216.89|215.86|215.93|214.9|217.09|216.06|215.66|214.63|643
1743524700000|2025-04-01 16:25:00|215.98|214.95|215.46|214.43|216.05|215.02|215.16|214.13|560
1743525000000|2025-04-01 16:30:00|215.48|214.45|215.5|214.47|215.71|214.68|214.99|213.96|653
1743525300000|2025-04-01 16:35:00|215.49|214.46|215.35|214.32|215.95|214.92|215.01|213.98|585
1743525600000|2025-04-01 16:40:00|215.34|214.31|215.08|214.05|215.75|214.72|214.88|213.85|490
1743525900000|2025-04-01 16:45:00|215.06|214.03|215.4|214.37|215.42|214.39|214.73|213.7|473
1743526200000|2025-04-01 16:50:00|215.29|214.26|215.78|214.75|216.17|215.14|215.29|214.26|423
1743526500000|2025-04-01 16:55:00|215.77|214.74|215.62|214.59|216.02|214.99|215.55|214.52|445
1743526800000|2025-04-01 17:00:00|215.61|214.58|215.54|214.51|215.91|214.88|215.45|214.42|546
1743527100000|2025-04-01 17:05:00|215.53|214.5|214.99|213.96|215.54|214.51|214.69|213.66|540
1743527400000|2025-04-01 17:10:00|214.98|213.95|215.35|214.32|215.54|214.51|214.84|213.81|459
1743527700000|2025-04-01 17:15:00|215.34|214.31|214.59|213.56|215.49|214.46|214.46|213.43|525
1743528000000|2025-04-01 17:20:00|214.63|213.6|214.71|213.68|214.77|213.74|214.37|213.34|555
1743528300000|2025-04-01 17:25:00|214.73|213.7|214.73|213.7|214.91|213.88|214.47|213.44|429
1743528600000|2025-04-01 17:30:00|214.71|213.68|215.02|213.99|215.56|214.53|214.52|213.49|460
1743528900000|2025-04-01 17:35:00|215.01|213.98|215.07|214.04|215.3|214.27|214.92|213.89|526
1743529200000|2025-04-01 17:40:00|215.05|214.02|214.7|213.67|215.4|214.37|214.64|213.61|493
1743529500000|2025-04-01 17:45:00|214.69|213.66|215.07|214.04|215.11|214.08|214.62|213.59|594
1743529800000|2025-04-01 17:50:00|215.05|214.02|214.7|213.67|215.13|214.1|214.66|213.63|571
1743530100000|2025-04-01 17:55:00|214.69|213.66|214.87|213.84|214.9|213.87|214.15|213.12|476
1743530400000|2025-04-01 18:00:00|214.88|213.85|213.89|212.86|214.99|213.96|213.65|212.62|576
1743530700000|2025-04-01 18:05:00|213.88|212.85|213.21|212.18|213.89|212.86|213.15|212.12|589
1743531000000|2025-04-01 18:10:00|213.22|212.19|213.61|212.58|213.71|212.68|213.06|212.03|537
1743531300000|2025-04-01 18:15:00|213.62|212.59|212.87|211.84|213.63|212.6|212.71|211.68|605
1743531600000|2025-04-01 18:20:00|212.88|211.85|212.89|211.86|213.11|212.08|212.64|211.61|465
1743531900000|2025-04-01 18:25:00|212.9|211.87|213.57|212.54|213.72|212.69|212.89|211.86|424
1743532200000|2025-04-01 18:30:00|213.56|212.53|213.8|212.77|214.02|212.99|213.42|212.39|426
1743532500000|2025-04-01 18:35:00|213.82|212.79|213.86|212.83|214.25|213.22|213.53|212.5|449
1743532800000|2025-04-01 18:40:00|213.87|212.84|214.6|213.57|214.65|213.62|213.87|212.84|316
1743533100000|2025-04-01 18:45:00|214.59|213.56|213.81|212.78|214.63|213.6|213.76|212.73|395
1743533400000|2025-04-01 18:50:00|213.73|212.7|213.44|212.41|213.79|212.76|213.26|212.23|368
1743533700000|2025-04-01 18:55:00|213.45|212.42|213.95|212.92|214.11|213.08|213.45|212.42|348
1743534000000|2025-04-01 19:00:00|213.94|212.91|214.21|213.18|214.55|213.52|213.88|212.85|442
1743534300000|2025-04-01 19:05:00|214.23|213.2|213.91|212.88|214.53|213.5|213.9|212.87|378
1743534600000|2025-04-01 19:10:00|213.9|212.87|214.2|213.17|214.23|213.2|213.68|212.65|407
1743534900000|2025-04-01 19:15:00|214.19|213.16|213.73|212.7|214.5|213.47|213.58|212.55|402
1743535200000|2025-04-01 19:20:00|213.71|212.68|213.66|212.63|213.71|212.68|213.27|212.24|310
1743535500000|2025-04-01 19:25:00|213.68|212.65|213.22|212.19|213.89|212.86|213.22|212.19|378
1743535800000|2025-04-01 19:30:00|213.21|212.18|213.73|212.7|214.2|213.17|213.19|212.16|488
1743536100000|2025-04-01 19:35:00|213.72|212.69|214.17|213.14|214.26|213.23|213.57|212.54|441
1743536400000|2025-04-01 19:40:00|214.16|213.13|214.13|213.1|214.38|213.35|213.99|212.96|404
1743536700000|2025-04-01 19:45:00|214.12|213.09|214.62|213.59|214.73|213.7|214.11|213.08|224
1743537000000|2025-04-01 19:50:00|214.65|213.62|214.84|213.81|214.86|213.83|214.07|213.04|367
1743537300000|2025-04-01 19:55:00|214.85|213.82|214.39|213.36|214.94|213.91|214.08|213.05|395
1743537600000|2025-04-01 20:00:00|214.38|213.35|213.96|212.93|214.57|213.54|213.92|212.89|400
1743537900000|2025-04-01 20:05:00|213.95|212.92|213.9|212.87|214.16|213.13|213.67|212.64|384
1743538200000|2025-04-01 20:10:00|213.92|212.89|214.55|213.52|214.66|213.63|213.85|212.82|377
1743538500000|2025-04-01 20:15:00|214.54|213.51|213.95|212.92|214.94|213.91|213.95|212.92|382
1743538800000|2025-04-01 20:20:00|213.92|212.89|213.46|212.43|214.04|213.01|213.33|212.3|370
1743539100000|2025-04-01 20:25:00|213.45|212.42|213.08|212.05|213.59|212.56|212.82|211.79|403
1743539400000|2025-04-01 20:30:00|213.07|212.04|213.2|212.17|213.3|212.27|212.62|211.59|467
1743539700000|2025-04-01 20:35:00|213.21|212.18|213.39|212.36|213.47|212.44|212.77|211.74|363
1743540000000|2025-04-01 20:40:00|213.4|212.37|213.39|212.36|213.7|212.67|213.3|212.27|362
1743540300000|2025-04-01 20:45:00|213.42|212.39|213.7|212.67|214|212.97|213.38|212.35|453
1743540600000|2025-04-01 20:50:00|213.72|212.69|214.57|213.54|215|213.97|213.57|212.54|507
1743540900000|2025-04-01 20:55:00|214.56|213.53|214.51|213.48|214.78|213.75|214.38|213.35|389
1743541200000|2025-04-01 21:00:00|214.5|213.47|214.41|213.38|214.65|213.62|214.12|213.09|291
1743541500000|2025-04-01 21:05:00|214.4|213.37|215.02|213.99|215.06|214.03|214.29|213.26|264
1743541800000|2025-04-01 21:10:00|215.03|214|215.14|214.11|215.43|214.4|215.03|214|225
1743542100000|2025-04-01 21:15:00|215.15|214.12|215.24|214.21|215.27|214.24|214.94|213.91|290
1743542400000|2025-04-01 21:20:00|215.25|214.22|215.55|214.52|215.55|214.52|215.05|214.02|186
1743542700000|2025-04-01 21:25:00|215.54|214.51|215.21|214.18|215.54|214.51|215.1|214.07|141
1743543000000|2025-04-01 21:30:00|215.2|214.17|215.1|214.07|215.21|214.18|214.61|213.58|221
1743543300000|2025-04-01 21:35:00|215.11|214.08|215.63|214.6|215.63|214.6|214.96|213.93|334
1743543600000|2025-04-01 21:40:00|215.62|214.59|215.51|214.48|215.62|214.59|215.07|214.04|210
1743543900000|2025-04-01 21:45:00|215.5|214.47|215.19|214.16|215.56|214.53|215.18|214.15|169
1743544200000|2025-04-01 21:50:00|215.18|214.15|214.8|213.77|215.27|214.24|214.72|213.69|142
1743544500000|2025-04-01 21:55:00|214.81|213.78|214.85|213.82|215.05|214.02|214.7|213.67|130
1743544800000|2025-04-01 22:00:00|214.86|213.83|214.67|213.64|215.05|214.02|214.36|213.33|449
1743545100000|2025-04-01 22:05:00|214.66|213.63|215.06|214.03|215.33|214.3|214.63|213.6|326
1743545400000|2025-04-01 22:10:00|215.08|214.05|215.23|214.2|215.62|214.59|215.06|214.03|414
1743545700000|2025-04-01 22:15:00|215.22|214.19|215.66|214.63|215.68|214.65|215.08|214.05|316
1743546000000|2025-04-01 22:20:00|215.63|214.6|215.76|214.73|215.87|214.84|215.4|214.37|250
1743546300000|2025-04-01 22:25:00|215.75|214.72|215.55|214.52|215.9|214.87|215.53|214.5|303
1743546600000|2025-04-01 22:30:00|215.56|214.53|215.67|214.64|215.79|214.76|215.38|214.35|348
1743546900000|2025-04-01 22:35:00|215.68|214.65|215.51|214.48|215.78|214.75|215.32|214.29|352
1743547200000|2025-04-01 22:40:00|215.5|214.47|215.2|214.17|215.54|214.51|215.12|214.09|363
1743547500000|2025-04-01 22:45:00|215.19|214.16|215.47|214.44|215.58|214.55|215.05|214.02|332
1743547800000|2025-04-01 22:50:00|215.46|214.43|215.42|214.39|215.67|214.64|215.24|214.21|335
1743548100000|2025-04-01 22:55:00|215.43|214.4|214.92|213.89|215.49|214.46|214.91|213.88|324
1743548400000|2025-04-01 23:00:00|214.94|213.91|214.22|213.19|214.94|213.91|214.2|213.17|380
1743548700000|2025-04-01 23:05:00|214.23|213.2|213.65|212.62|214.25|213.22|213.54|212.51|395
1743549000000|2025-04-01 23:10:00|213.63|212.6|213.69|212.66|213.73|212.7|213.23|212.2|330
1743549300000|2025-04-01 23:15:00|213.67|212.64|214.1|213.07|214.3|213.27|213.67|212.64|251
1743549600000|2025-04-01 23:20:00|214.11|213.08|214.53|213.5|214.53|213.5|214.11|213.08|257
1743549900000|2025-04-01 23:25:00|214.52|213.49|214.79|213.76|214.81|213.78|214.41|213.38|167
1743550200000|2025-04-01 23:30:00|214.8|213.77|214.97|213.94|215.39|214.36|214.73|213.7|371
1743550500000|2025-04-01 23:35:00|214.98|213.95|214.61|213.58|215.06|214.03|214.43|213.4|287
1743550800000|2025-04-01 23:40:00|214.59|213.56|214.65|213.62|214.65|213.62|214.35|213.32|342
1743551100000|2025-04-01 23:45:00|214.69|213.66|214.1|213.07|214.71|213.68|214.1|213.07|338
1743551400000|2025-04-01 23:50:00|214.09|213.06|214.54|213.51|214.58|213.55|214.08|213.05|285
1743551700000|2025-04-01 23:55:00|214.55|213.52|214.39|213.36|214.59|213.56|214.31|213.28|272
1743552000000|2025-04-02 00:00:00|214.4|213.37|214.12|213.09|214.46|213.43|213.73|212.7|423
1743552300000|2025-04-02 00:05:00|214.13|213.1|213.85|212.82|214.49|213.46|213.7|212.67|478
1743552600000|2025-04-02 00:10:00|213.86|212.83|213.45|212.42|213.91|212.88|213.37|212.34|298
1743552900000|2025-04-02 00:15:00|213.44|212.41|213.17|212.14|213.86|212.83|213.17|212.14|440
1743553200000|2025-04-02 00:20:00|213.16|212.13|213.71|212.68|213.76|212.73|213.12|212.09|444
1743553500000|2025-04-02 00:25:00|213.72|212.69|212.86|211.83|213.92|212.89|212.84|211.81|374
1743553800000|2025-04-02 00:30:00|212.85|211.82|213.69|212.66|213.72|212.69|212.83|211.8|516
1743554100000|2025-04-02 00:35:00|213.67|212.64|213.36|212.33|213.72|212.69|213.34|212.31|440
1743554400000|2025-04-02 00:40:00|213.35|212.32|212.95|211.92|213.43|212.4|212.81|211.78|393
1743554700000|2025-04-02 00:45:00|212.96|211.93|212.97|211.94|213.52|212.49|212.85|211.82|421
1743555000000|2025-04-02 00:50:00|212.98|211.95|212.15|211.12|213.03|212|211.96|210.93|473
1743555300000|2025-04-02 00:55:00|212.16|211.13|211.94|210.91|212.26|211.23|211.53|210.5|488
1743555600000|2025-04-02 01:00:00|211.97|210.94|211.73|210.7|211.97|210.94|211.24|210.21|604
1743555900000|2025-04-02 01:05:00|211.7|210.67|211.09|210.06|212.06|211.03|210.98|209.95|541
1743556200000|2025-04-02 01:10:00|211.07|210.04|211.38|210.35|211.7|210.67|211.06|210.03|611
1743556500000|2025-04-02 01:15:00|211.37|210.34|211.62|210.59|211.96|210.93|211.32|210.29|524
1743556800000|2025-04-02 01:20:00|211.63|210.6|211.07|210.04|211.63|210.6|210.84|209.81|409
1743557100000|2025-04-02 01:25:00|211.06|210.03|211.15|210.12|211.5|210.47|211.04|210.01|379
1743557400000|2025-04-02 01:30:00|211.16|210.13|211.48|210.45|211.68|210.65|211.02|209.99|465
1743557700000|2025-04-02 01:35:00|211.47|210.44|212.06|211.03|212.29|211.26|211.47|210.44|495
1743558000000|2025-04-02 01:40:00|212.03|211|211.98|210.95|212.45|211.42|211.95|210.92|454
1743558300000|2025-04-02 01:45:00|211.97|210.94|211.39|210.36|212.09|211.06|211.24|210.21|403
1743558600000|2025-04-02 01:50:00|211.38|210.35|211.53|210.5|211.59|210.56|211.21|210.18|451
1743558900000|2025-04-02 01:55:00|211.52|210.49|211.54|210.51|211.64|210.61|211.16|210.13|409
1743559200000|2025-04-02 02:00:00|211.55|210.52|211.26|210.23|211.82|210.79|211.15|210.12|588
1743559500000|2025-04-02 02:05:00|211.25|210.22|210.07|209.04|211.26|210.23|210.05|209.02|487
1743559800000|2025-04-02 02:10:00|210.06|209.03|209.65|208.62|210.14|209.11|209.43|208.4|555
1743560100000|2025-04-02 02:15:00|209.67|208.64|209.36|208.33|210.15|209.12|209.27|208.24|559
1743560400000|2025-04-02 02:20:00|209.37|208.34|209.9|208.87|209.9|208.87|209.02|207.99|554
1743560700000|2025-04-02 02:25:00|209.93|208.9|210.25|209.22|210.3|209.27|209.68|208.65|488
1743561000000|2025-04-02 02:30:00|210.22|209.19|210.1|209.07|210.59|209.56|210.04|209.01|416
1743561300000|2025-04-02 02:35:00|210.11|209.08|209.59|208.56|210.13|209.1|209.18|208.15|399
1743561600000|2025-04-02 02:40:00|209.58|208.55|209.45|208.42|209.76|208.73|209.31|208.28|442
1743561900000|2025-04-02 02:45:00|209.47|208.44|209.71|208.68|210.02|208.99|209.47|208.44|504
1743562200000|2025-04-02 02:50:00|209.7|208.67|210.45|209.42|210.48|209.45|209.67|208.64|332
1743562500000|2025-04-02 02:55:00|210.42|209.39|209.93|208.9|210.45|209.42|209.89|208.86|422
1743562800000|2025-04-02 03:00:00|209.92|208.89|210.5|209.47|210.59|209.56|209.83|208.8|406
1743563100000|2025-04-02 03:05:00|210.49|209.46|210.84|209.81|211.04|210.01|210.3|209.27|464
1743563400000|2025-04-02 03:10:00|210.83|209.8|210.97|209.94|211.15|210.12|210.76|209.73|352
1743563700000|2025-04-02 03:15:00|210.98|209.95|210.75|209.72|211.37|210.34|210.71|209.68|447
1743564000000|2025-04-02 03:20:00|210.76|209.73|210.82|209.79|210.9|209.87|210.5|209.47|390
1743564300000|2025-04-02 03:25:00|210.84|209.81|210.8|209.77|210.84|209.81|210.56|209.53|326
1743564600000|2025-04-02 03:30:00|210.81|209.78|210.69|209.66|210.98|209.95|210.52|209.49|490
1743564900000|2025-04-02 03:35:00|210.68|209.65|210.2|209.17|210.71|209.68|209.83|208.8|399
1743565200000|2025-04-02 03:40:00|210.19|209.16|210.84|209.81|210.84|209.81|210.08|209.05|412
1743565500000|2025-04-02 03:45:00|210.83|209.8|210.91|209.88|211.16|210.13|210.8|209.77|374
1743565800000|2025-04-02 03:50:00|210.92|209.89|210.89|209.86|211.24|210.21|210.86|209.83|392
1743566100000|2025-04-02 03:55:00|210.86|209.83|210.42|209.39|211.02|209.99|210.42|209.39|383
1743566400000|2025-04-02 04:00:00|210.43|209.4|210.79|209.76|210.81|209.78|210.3|209.27|369
1743566700000|2025-04-02 04:05:00|210.8|209.77|210.89|209.86|210.94|209.91|210.43|209.4|357
1743567000000|2025-04-02 04:10:00|210.9|209.87|210.73|209.7|210.9|209.87|210.4|209.37|314
1743567300000|2025-04-02 04:15:00|210.74|209.71|211.01|209.98|211.01|209.98|210.31|209.28|342
1743567600000|2025-04-02 04:20:00|210.97|209.94|210.95|209.92|210.99|209.96|210.53|209.5|291
1743567900000|2025-04-02 04:25:00|210.94|209.91|210.57|209.54|210.96|209.93|210.52|209.49|301
1743568200000|2025-04-02 04:30:00|210.58|209.55|210.11|209.08|210.58|209.55|210.02|208.99|309
1743568500000|2025-04-02 04:35:00|210.12|209.09|209.82|208.79|210.16|209.13|209.72|208.69|398
1743568800000|2025-04-02 04:40:00|209.81|208.78|209.63|208.6|210.09|209.06|209.62|208.59|346
1743569100000|2025-04-02 04:45:00|209.65|208.62|210.13|209.1|210.29|209.26|209.65|208.62|293
1743569400000|2025-04-02 04:50:00|210.12|209.09|210.23|209.2|210.26|209.23|209.75|208.72|348
1743569700000|2025-04-02 04:55:00|210.22|209.19|210.56|209.53|210.64|209.61|209.94|208.91|279
1743570000000|2025-04-02 05:00:00|210.55|209.52|209.79|208.76|210.6|209.57|209.52|208.49|388
1743570300000|2025-04-02 05:05:00|209.81|208.78|210.25|209.22|210.35|209.32|209.67|208.64|384
1743570600000|2025-04-02 05:10:00|210.24|209.21|209.44|208.41|210.26|209.23|209.44|208.41|299
1743570900000|2025-04-02 05:15:00|209.32|208.29|208.94|207.91|209.43|208.4|208.89|207.86|518
1743571200000|2025-04-02 05:20:00|208.95|207.92|208.86|207.83|209.02|207.99|208.68|207.65|490
1743571500000|2025-04-02 05:25:00|208.84|207.81|208.82|207.79|209.06|208.03|208.54|207.51|468
1743571800000|2025-04-02 05:30:00|208.84|207.81|208.91|207.88|209.45|208.42|208.67|207.64|479
1743572100000|2025-04-02 05:35:00|208.92|207.89|208.48|207.45|209.02|207.99|208.33|207.3|481
1743572400000|2025-04-02 05:40:00|208.49|207.46|208.6|207.57|208.79|207.76|208.39|207.36|441
1743572700000|2025-04-02 05:45:00|208.58|207.55|208.61|207.58|208.88|207.85|208.48|207.45|431
1743573000000|2025-04-02 05:50:00|208.62|207.59|208.24|207.21|208.75|207.72|208.21|207.18|443
1743573300000|2025-04-02 05:55:00|208.25|207.22|207.78|206.75|208.36|207.33|207.75|206.72|411
1743573600000|2025-04-02 06:00:00|207.77|206.74|207.74|206.71|207.94|206.91|207.62|206.59|441
1743573900000|2025-04-02 06:05:00|207.73|206.7|208.49|207.46|208.5|207.47|207.7|206.67|413
1743574200000|2025-04-02 06:10:00|208.5|207.47|208.28|207.25|208.52|207.49|207.81|206.78|491
1743574500000|2025-04-02 06:15:00|208.29|207.26|208.34|207.31|208.89|207.86|207.89|206.86|484
1743574800000|2025-04-02 06:20:00|208.35|207.32|208.24|207.21|208.58|207.55|208.15|207.12|574
1743575100000|2025-04-02 06:25:00|208.25|207.22|208.72|207.69|208.81|207.78|208.01|206.98|442
1743575400000|2025-04-02 06:30:00|208.7|207.67|208.59|207.56|208.81|207.78|208.29|207.26|450
1743575700000|2025-04-02 06:35:00|208.6|207.57|208.94|207.91|208.99|207.96|208.51|207.48|507
1743576000000|2025-04-02 06:40:00|208.95|207.92|209.13|208.1|209.27|208.24|208.76|207.73|455
1743576300000|2025-04-02 06:45:00|209.14|208.11|208.04|207.01|209.16|208.13|208.04|207.01|419
1743576600000|2025-04-02 06:50:00|208.02|206.99|208|206.97|208.11|207.08|207.81|206.78|446
1743576900000|2025-04-02 06:55:00|207.99|206.96|207.55|206.52|208.28|207.25|207.41|206.38|406
1743577200000|2025-04-02 07:00:00|207.56|206.53|207.58|206.55|207.99|206.96|207.45|206.42|537
1743577500000|2025-04-02 07:05:00|207.59|206.56|207.58|206.55|207.71|206.68|207.24|206.21|405
1743577800000|2025-04-02 07:10:00|207.57|206.54|208.01|206.98|208.06|207.03|207.57|206.54|382
1743578100000|2025-04-02 07:15:00|208|206.97|208.55|207.52|208.67|207.64|207.94|206.91|386
1743578400000|2025-04-02 07:20:00|208.56|207.53|209.07|208.04|209.18|208.15|208.5|207.47|403
1743578700000|2025-04-02 07:25:00|209.06|208.03|208.76|207.73|209.2|208.17|208.71|207.68|421
1743579000000|2025-04-02 07:30:00|208.77|207.74|211|209.97|211.05|210.02|208.7|207.67|661
1743579300000|2025-04-02 07:35:00|211.02|209.99|210.79|209.76|211.57|210.54|210.59|209.56|608
1743579600000|2025-04-02 07:40:00|210.81|209.78|210.58|209.55|211.59|210.56|210.58|209.55|473
1743579900000|2025-04-02 07:45:00|210.57|209.54|210.35|209.32|211|209.97|210.08|209.05|517
1743580200000|2025-04-02 07:50:00|210.34|209.31|211.55|210.52|211.74|210.71|210.19|209.16|490
1743580500000|2025-04-02 07:55:00|211.54|210.51|211.42|210.39|211.74|210.71|211.07|210.04|378
1743580800000|2025-04-02 08:00:00|211.43|210.4|211.72|210.69|212.23|211.2|211.09|210.06|469
1743581100000|2025-04-02 08:05:00|211.71|210.68|211.57|210.54|211.81|210.78|211.29|210.26|439
1743581400000|2025-04-02 08:10:00|211.58|210.55|210.78|209.75|211.58|210.55|210.6|209.57|491
1743581700000|2025-04-02 08:15:00|210.77|209.74|210.8|209.77|210.86|209.83|210.4|209.37|363
1743582000000|2025-04-02 08:20:00|210.79|209.76|211.22|210.19|211.38|210.35|210.6|209.57|269
1743582300000|2025-04-02 08:25:00|211.23|210.2|212.24|211.21|212.81|211.78|211.19|210.16|462
1743582600000|2025-04-02 08:30:00|212.23|211.2|212.53|211.5|212.85|211.82|212.17|211.14|408
1743582900000|2025-04-02 08:35:00|212.5|211.47|211.77|210.74|212.5|211.47|211.51|210.48|356
1743583200000|2025-04-02 08:40:00|211.79|210.76|211.43|210.4|211.8|210.77|211.34|210.31|353
1743583500000|2025-04-02 08:45:00|211.42|210.39|211.11|210.08|211.72|210.69|211.06|210.03|338
1743583800000|2025-04-02 08:50:00|211.08|210.05|211.23|210.2|211.48|210.45|211.06|210.03|387
1743584100000|2025-04-02 08:55:00|211.22|210.19|211.11|210.08|211.44|210.41|210.95|209.92|396
1743584400000|2025-04-02 09:00:00|211.1|210.07|211.89|210.86|211.97|210.94|211.02|209.99|415
1743584700000|2025-04-02 09:05:00|211.91|210.88|212.55|211.52|213.01|211.98|211.8|210.77|403
1743585000000|2025-04-02 09:10:00|212.56|211.53|213.52|212.49|213.97|212.94|212.55|211.52|430
1743585300000|2025-04-02 09:15:00|213.51|212.48|213.23|212.2|214.12|213.09|213.07|212.04|486
1743585600000|2025-04-02 09:20:00|213.17|212.14|212.32|211.29|213.18|212.15|212.29|211.26|411
1743585900000|2025-04-02 09:25:00|212.28|211.25|212.58|211.55|212.58|211.55|211.83|210.8|486
1743586200000|2025-04-02 09:30:00|212.57|211.54|212.49|211.46|212.86|211.83|212.23|211.2|261
1743586500000|2025-04-02 09:35:00|212.5|211.47|212.23|211.2|212.5|211.47|211.91|210.88|362
1743586800000|2025-04-02 09:40:00|212.25|211.22|212.51|211.48|212.77|211.74|212.23|211.2|346
1743587100000|2025-04-02 09:45:00|212.52|211.49|212.95|211.92|213.01|211.98|212.3|211.27|300
1743587400000|2025-04-02 09:50:00|212.99|211.96|212.66|211.63|212.99|211.96|212.42|211.39|327
1743587700000|2025-04-02 09:55:00|212.65|211.62|212.58|211.55|212.74|211.71|212.45|211.42|353
1743588000000|2025-04-02 10:00:00|212.57|211.54|212.48|211.45|212.88|211.85|212.16|211.13|536
1743588300000|2025-04-02 10:05:00|212.46|211.43|212.98|211.95|213.35|212.32|212.4|211.37|499
1743588600000|2025-04-02 10:10:00|212.95|211.92|212.63|211.6|213.18|212.15|212.31|211.28|473
1743588900000|2025-04-02 10:15:00|212.64|211.61|213.08|212.05|213.33|212.3|212.64|211.61|340
1743589200000|2025-04-02 10:20:00|213.09|212.06|213.09|212.06|213.49|212.46|213.09|212.06|308
1743589500000|2025-04-02 10:25:00|213.08|212.05|213.03|212|213.17|212.14|212.63|211.6|437
1743589800000|2025-04-02 10:30:00|213.02|211.99|212.53|211.5|213.16|212.13|212.34|211.31|504
1743590100000|2025-04-02 10:35:00|212.51|211.48|212.76|211.73|212.82|211.79|212.25|211.22|397
1743590400000|2025-04-02 10:40:00|212.77|211.74|212.52|211.49|212.77|211.74|212.24|211.21|359
1743590700000|2025-04-02 10:45:00|212.53|211.5|212.31|211.28|212.64|211.61|212.13|211.1|390
1743591000000|2025-04-02 10:50:00|212.32|211.29|211.76|210.73|212.44|211.41|211.73|210.7|410
1743591300000|2025-04-02 10:55:00|211.75|210.72|211.71|210.68|211.89|210.86|211.5|210.47|329
1743591600000|2025-04-02 11:00:00|211.72|210.69|212.02|210.99|212.03|211|211.62|210.59|172
1743591900000|2025-04-02 11:05:00|211.99|210.96|212.13|211.1|212.46|211.43|211.26|210.23|146
1743592200000|2025-04-02 11:10:00|212.12|211.09|211.89|210.86|212.13|211.1|211.65|210.62|327
1743592500000|2025-04-02 11:15:00|211.88|210.85|212.29|211.26|212.44|211.41|211.87|210.84|368
1743592800000|2025-04-02 11:20:00|212.26|211.23|212.2|211.17|212.42|211.39|212.02|210.99|351
1743593100000|2025-04-02 11:25:00|212.21|211.18|212.54|211.51|212.6|211.57|212.1|211.07|125
1743593400000|2025-04-02 11:30:00|212.5|211.47|212.79|211.76|213.03|212|212.49|211.46|207
1743593700000|2025-04-02 11:35:00|212.78|211.75|212.28|211.25|213.01|211.98|212.25|211.22|281
1743594000000|2025-04-02 11:40:00|212.25|211.22|212.23|211.2|212.25|211.22|211.99|210.96|267
1743594300000|2025-04-02 11:45:00|212.22|211.19|212.06|211.03|212.42|211.39|211.9|210.87|328
1743594600000|2025-04-02 11:50:00|212.07|211.04|211.94|210.91|212.08|211.05|211.88|210.85|334
1743594900000|2025-04-02 11:55:00|211.93|210.9|211.83|210.8|211.94|210.91|211.73|210.7|278
1743595200000|2025-04-02 12:00:00|211.85|210.82|212.27|211.24|212.42|211.39|211.83|210.8|328
1743595500000|2025-04-02 12:05:00|212.28|211.25|211.58|210.55|212.28|211.25|211.29|210.26|426
1743595800000|2025-04-02 12:10:00|211.55|210.52|211.87|210.84|211.93|210.9|211.31|210.28|356
1743596100000|2025-04-02 12:15:00|211.88|210.85|211.7|210.67|212.09|211.06|211.37|210.34|370
1743596400000|2025-04-02 12:20:00|211.73|210.7|211.56|210.53|211.83|210.8|211.31|210.28|543
1743596700000|2025-04-02 12:25:00|211.58|210.55|210.9|209.87|211.76|210.73|210.89|209.86|535
1743597000000|2025-04-02 12:30:00|210.92|209.89|211.23|210.2|211.4|210.37|210.85|209.82|530
1743597300000|2025-04-02 12:35:00|211.22|210.19|211.66|210.63|211.74|210.71|211.13|210.1|351
1743597600000|2025-04-02 12:40:00|211.68|210.65|212.25|211.22|212.28|211.25|211.67|210.64|326
1743597900000|2025-04-02 12:45:00|212.23|211.2|211.69|210.66|212.23|211.2|211.68|210.65|432
1743598200000|2025-04-02 12:50:00|211.65|210.62|212.67|211.64|212.69|211.66|211.56|210.53|343
1743598500000|2025-04-02 12:55:00|212.7|211.67|213.33|212.3|213.46|212.43|212.7|211.67|445
1743598800000|2025-04-02 13:00:00|213.32|212.29|212.25|211.22|213.42|212.39|212.21|211.18|492
1743599100000|2025-04-02 13:05:00|212.26|211.23|212.21|211.18|212.59|211.56|211.84|210.81|389
1743599400000|2025-04-02 13:10:00|212.2|211.17|211.82|210.79|212.21|211.18|211.79|210.76|334
1743599700000|2025-04-02 13:15:00|211.8|210.77|211.79|210.76|211.8|210.77|211.33|210.3|389
1743600000000|2025-04-02 13:20:00|211.8|210.77|211.47|210.44|211.92|210.89|211.39|210.36|322
1743600300000|2025-04-02 13:25:00|211.48|210.45|210.97|209.94|211.81|210.78|210.76|209.73|341
1743600600000|2025-04-02 13:30:00|210.99|209.96|212.32|211.29|212.32|211.29|210.32|209.29|552
1743600900000|2025-04-02 13:35:00|212.3|211.27|211.94|210.91|212.95|211.92|211.67|210.64|613
1743601200000|2025-04-02 13:40:00|211.93|210.9|212.29|211.26|212.3|211.27|211.26|210.23|640
1743601500000|2025-04-02 13:45:00|212.38|211.35|214.19|213.16|214.19|213.16|212.32|211.29|569
1743601800000|2025-04-02 13:50:00|214.18|213.15|213.77|212.74|214.55|213.52|213.29|212.26|701
1743602100000|2025-04-02 13:55:00|213.76|212.73|212.29|211.26|214.02|212.99|212.29|211.26|689
1743602400000|2025-04-02 14:00:00|212.24|211.21|213.05|212.02|213.71|212.68|212.09|211.06|598
1743602700000|2025-04-02 14:05:00|213.06|212.03|211.84|210.81|213.17|212.14|211.74|210.71|672
1743603000000|2025-04-02 14:10:00|211.83|210.8|211.62|210.59|212.06|211.03|210.82|209.79|604
1743603300000|2025-04-02 14:15:00|211.61|210.58|212.23|211.2|212.45|211.42|211.15|210.12|519
1743603600000|2025-04-02 14:20:00|212.21|211.18|212.37|211.34|212.53|211.5|211.68|210.65|597
1743603900000|2025-04-02 14:25:00|212.38|211.35|212.63|211.6|212.73|211.7|211.89|210.86|501
1743604200000|2025-04-02 14:30:00|212.59|211.56|212.39|211.36|213.27|212.24|212.27|211.24|479
1743604500000|2025-04-02 14:35:00|212.41|211.38|212.27|211.24|212.45|211.42|211.74|210.71|555
1743604800000|2025-04-02 14:40:00|212.28|211.25|212.34|211.31|213.08|212.05|212.04|211.01|605
1743605100000|2025-04-02 14:45:00|212.35|211.32|212.73|211.7|212.88|211.85|212.21|211.18|574
1743605400000|2025-04-02 14:50:00|212.74|211.71|212.78|211.75|213.17|212.14|212.61|211.58|425
1743605700000|2025-04-02 14:55:00|212.77|211.74|213.13|212.1|213.51|212.48|212.71|211.68|402
1743606000000|2025-04-02 15:00:00|213.12|212.09|213.9|212.87|213.95|212.92|212.92|211.89|570
1743606300000|2025-04-02 15:05:00|213.91|212.88|215.11|214.08|215.42|214.39|213.89|212.86|595
1743606600000|2025-04-02 15:10:00|215.12|214.09|214.46|213.43|215.33|214.3|214.31|213.28|678
1743606900000|2025-04-02 15:15:00|214.45|213.42|214.35|213.32|215.16|214.13|214.35|213.32|581
1743607200000|2025-04-02 15:20:00|214.33|213.3|214.35|213.32|214.99|213.96|214.25|213.22|572
1743607500000|2025-04-02 15:25:00|214.36|213.33|214.84|213.81|215.22|214.19|214.35|213.32|499
1743607800000|2025-04-02 15:30:00|214.81|213.78|218.93|217.9|219.33|218.3|214.8|213.77|725
1743608100000|2025-04-02 15:35:00|218.92|217.89|218.46|217.43|219.23|218.2|217.64|216.61|953
1743608400000|2025-04-02 15:40:00|218.55|217.52|219.49|218.46|219.62|218.59|217.84|216.81|794
1743608700000|2025-04-02 15:45:00|219.5|218.47|218.55|217.52|219.95|218.92|218.05|217.02|929
1743609000000|2025-04-02 15:50:00|218.54|217.51|217.34|216.31|219.24|218.21|217.33|216.3|945
1743609300000|2025-04-02 15:55:00|217.37|216.34|217.78|216.75|218.43|217.4|217.37|216.34|841
1743609600000|2025-04-02 16:00:00|217.8|216.77|218.03|217|218.39|217.36|217.52|216.49|760
1743609900000|2025-04-02 16:05:00|218|216.97|217.33|216.3|218.38|217.35|217.27|216.24|621
1743610200000|2025-04-02 16:10:00|217.35|216.32|218.11|217.08|218.37|217.34|217.35|216.32|482
1743610500000|2025-04-02 16:15:00|218.08|217.05|218.26|217.23|218.52|217.49|218.08|217.05|564
1743610800000|2025-04-02 16:20:00|218.27|217.24|218.26|217.23|218.52|217.49|217.94|216.91|588
1743611100000|2025-04-02 16:25:00|218.25|217.22|218.25|217.22|218.52|217.49|218.05|217.02|497
1743611400000|2025-04-02 16:30:00|218.24|217.21|217.74|216.71|218.32|217.29|217.67|216.64|394
1743611700000|2025-04-02 16:35:00|217.73|216.7|216.97|215.94|217.74|216.71|216.5|215.47|394
1743612000000|2025-04-02 16:40:00|216.98|215.95|217.23|216.2|217.23|216.2|216.92|215.89|469
1743612300000|2025-04-02 16:45:00|217.22|216.19|217.23|216.2|217.42|216.39|216.83|215.8|448
1743612600000|2025-04-02 16:50:00|217.25|216.22|217.28|216.25|217.72|216.69|217.14|216.11|553
1743612900000|2025-04-02 16:55:00|217.27|216.24|216.62|215.59|217.27|216.24|216.41|215.38|406
1743613200000|2025-04-02 17:00:00|216.61|215.58|217.26|216.23|217.28|216.25|216.53|215.5|545
1743613500000|2025-04-02 17:05:00|217.27|216.24|216.74|215.71|217.58|216.55|216.65|215.62|743
1743613800000|2025-04-02 17:10:00|216.73|215.7|217.52|216.49|217.69|216.66|216.68|215.65|661
1743614100000|2025-04-02 17:15:00|217.53|216.5|216.88|215.85|217.56|216.53|216.72|215.69|596
1743614400000|2025-04-02 17:20:00|216.87|215.84|216.1|215.07|216.87|215.84|216.01|214.98|541
1743614700000|2025-04-02 17:25:00|216.11|215.08|215.05|214.02|216.14|215.11|215.03|214|578
1743615000000|2025-04-02 17:30:00|215.04|214.01|214.83|213.8|215.38|214.35|214.49|213.46|668
1743615300000|2025-04-02 17:35:00|214.85|213.82|214.26|213.23|214.96|213.93|214.2|213.17|577
1743615600000|2025-04-02 17:40:00|214.27|213.24|214.88|213.85|214.89|213.86|213.99|212.96|537
1743615900000|2025-04-02 17:45:00|214.87|213.84|214.03|213|214.87|213.84|213.98|212.95|494
1743616200000|2025-04-02 17:50:00|214.04|213.01|214.13|213.1|214.22|213.19|213.63|212.6|370
1743616500000|2025-04-02 17:55:00|214.16|213.13|214.53|213.5|214.78|213.75|214.16|213.13|388
1743616800000|2025-04-02 18:00:00|214.52|213.49|214.66|213.63|215.06|214.03|214.43|213.4|546
1743617100000|2025-04-02 18:05:00|214.65|213.62|214.4|213.37|214.69|213.66|213.81|212.78|491
1743617400000|2025-04-02 18:10:00|214.42|213.39|214.51|213.48|214.84|213.81|214.1|213.07|396
1743617700000|2025-04-02 18:15:00|214.52|213.49|214.62|213.59|214.81|213.78|214.35|213.32|397
1743618000000|2025-04-02 18:20:00|214.64|213.61|214.24|213.21|215.09|214.06|213.72|212.69|362
1743618300000|2025-04-02 18:25:00|214.25|213.22|214.05|213.02|214.52|213.49|214.05|213.02|370
1743618600000|2025-04-02 18:30:00|214.04|213.01|214.56|213.53|214.66|213.63|214.01|212.98|333
1743618900000|2025-04-02 18:35:00|214.55|213.52|215.26|214.23|215.26|214.23|214.45|213.42|486
1743619200000|2025-04-02 18:40:00|215.27|214.24|215.41|214.38|215.63|214.6|215.17|214.14|393
1743619500000|2025-04-02 18:45:00|215.4|214.37|215.43|214.4|215.52|214.49|215.09|214.06|380
1743619800000|2025-04-02 18:50:00|215.45|214.42|215.41|214.38|215.46|214.43|215.05|214.02|358
1743620100000|2025-04-02 18:55:00|215.4|214.37|214.8|213.77|215.4|214.37|214.78|213.75|315
1743620400000|2025-04-02 19:00:00|214.82|213.79|214.99|213.96|215.22|214.19|214.68|213.65|458
1743620700000|2025-04-02 19:05:00|214.98|213.95|214.86|213.83|215.13|214.1|214.61|213.58|450
1743621000000|2025-04-02 19:10:00|214.85|213.82|214.86|213.83|215.11|214.08|214.5|213.47|366
1743621300000|2025-04-02 19:15:00|214.85|213.82|214.59|213.56|215.1|214.07|214.51|213.48|476
1743621600000|2025-04-02 19:20:00|214.6|213.57|215|213.97|215.06|214.03|214.24|213.21|460
1743621900000|2025-04-02 19:25:00|214.99|213.96|215.12|214.09|215.3|214.27|214.63|213.6|329
1743622200000|2025-04-02 19:30:00|215.13|214.1|215.01|213.98|215.23|214.2|214.63|213.6|423
1743622500000|2025-04-02 19:35:00|215.02|213.99|214.87|213.84|215.2|214.17|214.82|213.79|391
1743622800000|2025-04-02 19:40:00|214.86|213.83|215.42|214.39|215.44|214.41|214.83|213.8|389
1743623100000|2025-04-02 19:45:00|215.43|214.4|215.66|214.63|215.99|214.96|215.43|214.4|420
1743623400000|2025-04-02 19:50:00|215.65|214.62|215.54|214.51|215.74|214.71|215.32|214.29|383
1743623700000|2025-04-02 19:55:00|215.55|214.52|216.53|215.5|216.65|215.62|215.55|214.52|468
1743624000000|2025-04-02 20:00:00|216.54|215.51|215.36|214.33|216.63|215.6|215.23|214.2|502
1743624300000|2025-04-02 20:05:00|215.34|214.31|214.36|213.33|215.92|214.89|214.36|213.33|599
1743624600000|2025-04-02 20:10:00|214.35|213.32|219.13|218.1|219.69|218.66|212.17|211.14|904
1743624900000|2025-04-02 20:15:00|219.17|218.14|221.55|220.52|223.71|222.68|217.09|216.06|1043
1743625200000|2025-04-02 20:20:00|221.5|220.47|216.67|215.64|221.5|220.47|216.43|215.4|996
1743625500000|2025-04-02 20:25:00|216.71|215.68|213.67|212.64|218.88|217.85|212.09|211.06|1055
1743625800000|2025-04-02 20:30:00|213.62|212.59|213.43|212.4|214.83|213.8|212.37|211.34|994
1743626100000|2025-04-02 20:35:00|213.39|212.36|212.35|211.32|213.83|212.8|211.23|210.2|921
1743626400000|2025-04-02 20:40:00|212.34|211.31|211.31|210.28|212.35|211.32|210.78|209.75|826
1743626700000|2025-04-02 20:45:00|211.3|210.27|213.32|212.29|213.33|212.3|210.93|209.9|823
1743627000000|2025-04-02 20:50:00|213.29|212.26|212.71|211.68|213.29|212.26|212.02|210.99|710
1743627300000|2025-04-02 20:55:00|212.72|211.69|213.16|212.13|213.36|212.33|212.65|211.62|601
1743627600000|2025-04-02 21:00:00|213.17|212.14|211.98|210.95|213.53|212.5|211.63|210.6|598
1743627900000|2025-04-02 21:05:00|211.99|210.96|209.95|208.92|211.99|210.96|209.72|208.69|808
1743628200000|2025-04-02 21:10:00|209.96|208.93|210.06|209.03|210.31|209.28|209.37|208.34|802
1743628500000|2025-04-02 21:15:00|210.05|209.02|209.45|208.42|210.78|209.75|209.16|208.13|711
1743628800000|2025-04-02 21:20:00|209.44|208.41|210.34|209.31|210.44|209.41|208.98|207.95|665
1743629100000|2025-04-02 21:25:00|210.33|209.3|209.69|208.66|210.33|209.3|209.27|208.24|508
1743629400000|2025-04-02 21:30:00|209.68|208.65|209.19|208.16|210.25|209.22|209.06|208.03|587
1743629700000|2025-04-02 21:35:00|209.17|208.14|210.16|209.13|210.21|209.18|209.06|208.03|508
1743630000000|2025-04-02 21:40:00|210.17|209.14|210.26|209.23|210.43|209.4|209.77|208.74|330
1743630300000|2025-04-02 21:45:00|210.27|209.24|209.63|208.6|210.27|209.24|209.51|208.48|254
1743630600000|2025-04-02 21:50:00|209.62|208.59|210.32|209.29|210.33|209.3|209.49|208.46|237
1743630900000|2025-04-02 21:55:00|210.33|209.3|210.99|209.96|211.03|210|210.16|209.13|482
1743631200000|2025-04-02 22:00:00|210.93|209.9|207.83|206.8|210.93|209.9|207.82|206.79|694
1743631500000|2025-04-02 22:05:00|207.81|206.78|206.41|205.38|207.87|206.84|206.38|205.35|745
1743631800000|2025-04-02 22:10:00|206.43|205.4|205.1|204.07|206.51|205.48|204.1|203.07|818
1743632100000|2025-04-02 22:15:00|205.09|204.06|204.03|203|205.14|204.11|203.12|202.09|882
1743632400000|2025-04-02 22:20:00|204.04|203.01|204.31|203.28|204.32|203.29|202.58|201.55|877
1743632700000|2025-04-02 22:25:00|204.3|203.27|203.69|202.66|204.68|203.65|203.58|202.55|781
1743633000000|2025-04-02 22:30:00|203.67|202.64|202.3|201.27|203.68|202.65|202.05|201.02|817
1743633300000|2025-04-02 22:35:00|202.17|201.14|201.72|200.69|202.48|201.45|201.59|200.56|784
1743633600000|2025-04-02 22:40:00|201.74|200.71|199.63|198.6|201.74|200.71|198.98|197.95|812
1743633900000|2025-04-02 22:45:00|199.65|198.62|202.28|201.25|202.33|201.3|199.16|198.13|876
1743634200000|2025-04-02 22:50:00|202.3|201.27|203.14|202.11|203.75|202.72|202.12|201.09|756
1743634500000|2025-04-02 22:55:00|203.13|202.1|202.38|201.35|203.13|202.1|201.65|200.62|765
1743634800000|2025-04-02 23:00:00|202.37|201.34|201.7|200.67|202.37|201.34|200.59|199.56|854
1743635100000|2025-04-02 23:05:00|201.71|200.68|202.5|201.47|203.05|202.02|201.71|200.68|735
1743635400000|2025-04-02 23:10:00|202.51|201.48|203.19|202.16|203.31|202.28|202.24|201.21|685
1743635700000|2025-04-02 23:15:00|203.18|202.15|202.49|201.46|203.2|202.17|201.97|200.94|681
1743636000000|2025-04-02 23:20:00|202.45|201.42|202.89|201.86|203.11|202.08|202.24|201.21|648
1743636300000|2025-04-02 23:25:00|202.87|201.84|203.42|202.39|203.48|202.45|202.6|201.57|676
1743636600000|2025-04-02 23:30:00|203.5|202.47|203.88|202.85|203.88|202.85|202.99|201.96|584
1743636900000|2025-04-02 23:35:00|203.97|202.94|203.8|202.77|204.04|203.01|203|201.97|554
1743637200000|2025-04-02 23:40:00|203.76|202.73|204.53|203.5|204.54|203.51|203.59|202.56|559
1743637500000|2025-04-02 23:45:00|204.51|203.48|203.81|202.78|204.65|203.62|203.59|202.56|551
1743637800000|2025-04-02 23:50:00|203.76|202.73|203.24|202.21|204.08|203.05|203.12|202.09|579
1743638100000|2025-04-02 23:55:00|203.23|202.2|202.86|201.83|203.31|202.28|202.39|201.36|584
1743638400000|2025-04-03 00:00:00|202.87|201.84|201.98|200.95|202.95|201.92|201.25|200.22|724
1743638700000|2025-04-03 00:05:00|201.99|200.96|203.53|202.5|203.98|202.95|201.98|200.95|773
1743639000000|2025-04-03 00:10:00|203.52|202.49|204.41|203.38|204.66|203.63|203.48|202.45|683
1743639300000|2025-04-03 00:15:00|204.42|203.39|205.27|204.24|205.34|204.31|203.89|202.86|749
1743639600000|2025-04-03 00:20:00|205.28|204.25|206.18|205.15|206.33|205.3|205.05|204.02|608
1743639900000|2025-04-03 00:25:00|206.16|205.13|205.12|204.09|206.38|205.35|204.65|203.62|608
1743640200000|2025-04-03 00:30:00|205.11|204.08|206.02|204.99|206.71|205.68|205.02|203.99|652
1743640500000|2025-04-03 00:35:00|206.05|205.02|206.45|205.42|206.78|205.75|205.99|204.96|614
1743640800000|2025-04-03 00:40:00|206.46|205.43|206.1|205.07|206.88|205.85|206.02|204.99|595
1743641100000|2025-04-03 00:45:00|206.13|205.1|205.73|204.7|206.37|205.34|205.2|204.17|664
1743641400000|2025-04-03 00:50:00|205.72|204.69|206.03|205|206.21|205.18|205.05|204.02|603
1743641700000|2025-04-03 00:55:00|206.01|204.98|206.8|205.77|206.82|205.79|205.89|204.86|502
1743642000000|2025-04-03 01:00:00|206.81|205.78|206.84|205.81|207.13|206.1|206.22|205.19|697
1743642300000|2025-04-03 01:05:00|206.83|205.8|206.38|205.35|206.9|205.87|205.9|204.87|572
1743642600000|2025-04-03 01:10:00|206.36|205.33|206.68|205.65|206.95|205.92|206.02|204.99|548
1743642900000|2025-04-03 01:15:00|206.69|205.66|206.85|205.82|207.72|206.69|206.62|205.59|617
1743643200000|2025-04-03 01:20:00|206.89|205.86|206.65|205.62|206.89|205.86|206.06|205.03|614
1743643500000|2025-04-03 01:25:00|206.64|205.61|206.67|205.64|206.81|205.78|206.24|205.21|551
1743643800000|2025-04-03 01:30:00|206.66|205.63|206.49|205.46|207.16|206.13|206.31|205.28|584
1743644100000|2025-04-03 01:35:00|206.5|205.47|206.56|205.53|206.86|205.83|206.23|205.2|588
1743644400000|2025-04-03 01:40:00|206.53|205.5|206.08|205.05|206.61|205.58|206|204.97|454
1743644700000|2025-04-03 01:45:00|206.07|205.04|206.09|205.06|206.67|205.64|205.9|204.87|502
1743645000000|2025-04-03 01:50:00|206.07|205.04|205.76|204.73|206.62|205.59|205.76|204.73|527
1743645300000|2025-04-03 01:55:00|205.74|204.71|206.07|205.04|206.25|205.22|205.63|204.6|489
1743645600000|2025-04-03 02:00:00|206.08|205.05|206.12|205.09|206.6|205.57|205.96|204.93|517
1743645900000|2025-04-03 02:05:00|206.1|205.07|205.55|204.52|206.1|205.07|205.41|204.38|463
1743646200000|2025-04-03 02:10:00|205.54|204.51|205.58|204.55|206.1|205.07|205.38|204.35|466
1743646500000|2025-04-03 02:15:00|205.6|204.57|204.98|203.95|205.8|204.77|204.95|203.92|459
1743646800000|2025-04-03 02:20:00|204.99|203.96|205.41|204.38|205.43|204.4|204.79|203.76|400
1743647100000|2025-04-03 02:25:00|205.39|204.36|205.68|204.65|205.71|204.68|205.07|204.04|409
1743647400000|2025-04-03 02:30:00|205.66|204.63|206.09|205.06|206.17|205.14|205.43|204.4|518
1743647700000|2025-04-03 02:35:00|206.08|205.05|206.18|205.15|206.3|205.27|205.81|204.78|464
1743648000000|2025-04-03 02:40:00|206.21|205.18|205.8|204.77|206.41|205.38|205.72|204.69|451
1743648300000|2025-04-03 02:45:00|205.81|204.78|206.18|205.15|206.4|205.37|205.62|204.59|538
1743648600000|2025-04-03 02:50:00|206.17|205.14|206.79|205.76|206.79|205.76|206.13|205.1|400
1743648900000|2025-04-03 02:55:00|206.78|205.75|206.75|205.72|206.86|205.83|206.6|205.57|417
1743649200000|2025-04-03 03:00:00|206.77|205.74|205.66|204.63|206.82|205.79|205.66|204.63|245
1743649500000|2025-04-03 03:05:00|205.65|204.62|205.57|204.54|205.81|204.78|205.33|204.3|372
1743649800000|2025-04-03 03:10:00|205.58|204.55|205.7|204.67|205.78|204.75|205.35|204.32|410
1743650100000|2025-04-03 03:15:00|205.71|204.68|205.96|204.93|206.05|205.02|205.63|204.6|461
1743650400000|2025-04-03 03:20:00|205.93|204.9|206.35|205.32|206.48|205.45|205.93|204.9|467
1743650700000|2025-04-03 03:25:00|206.36|205.33|206.34|205.31|206.43|205.4|206.19|205.16|342
1743651000000|2025-04-03 03:30:00|206.32|205.29|206.04|205.01|206.52|205.49|206.04|205.01|354
1743651300000|2025-04-03 03:35:00|206.05|205.02|205.83|204.8|206.1|205.07|205.78|204.75|343
1743651600000|2025-04-03 03:40:00|205.82|204.79|205.57|204.54|206.06|205.03|205.54|204.51|391
1743651900000|2025-04-03 03:45:00|205.56|204.53|206.08|205.05|206.09|205.06|205.56|204.53|255
1743652200000|2025-04-03 03:50:00|206.09|205.06|206.56|205.53|206.6|205.57|206.09|205.06|290
1743652500000|2025-04-03 03:55:00|206.58|205.55|206.83|205.8|206.83|205.8|206.46|205.43|346
1743652800000|2025-04-03 04:00:00|206.82|205.79|206.7|205.67|207.17|206.14|206.7|205.67|407
1743653100000|2025-04-03 04:05:00|206.69|205.66|206.78|205.75|206.8|205.77|206.56|205.53|321
1743653400000|2025-04-03 04:10:00|206.79|205.76|207.1|206.07|207.73|206.7|206.79|205.76|464
1743653700000|2025-04-03 04:15:00|207.11|206.08|207.32|206.29|207.32|206.29|206.82|205.79|387
1743654000000|2025-04-03 04:20:00|207.34|206.31|206.93|205.9|207.46|206.43|206.72|205.69|380
1743654300000|2025-04-03 04:25:00|206.94|205.91|206.17|205.14|207.08|206.05|206.15|205.12|327
1743654600000|2025-04-03 04:30:00|206.18|205.15|207.2|206.17|207.21|206.18|206.08|205.05|405
1743654900000|2025-04-03 04:35:00|207.22|206.19|206.99|205.96|207.29|206.26|206.9|205.87|296
1743655200000|2025-04-03 04:40:00|207|205.97|208.12|207.09|208.24|207.21|206.92|205.89|449
1743655500000|2025-04-03 04:45:00|208.11|207.08|207.9|206.87|208.11|207.08|207.52|206.49|445
1743655800000|2025-04-03 04:50:00|207.91|206.88|208.24|207.21|208.44|207.41|207.82|206.79|407
1743656100000|2025-04-03 04:55:00|208.23|207.2|207.96|206.93|208.54|207.51|207.83|206.8|376
1743656400000|2025-04-03 05:00:00|207.95|206.92|208.4|207.37|208.59|207.56|207.91|206.88|407
1743656700000|2025-04-03 05:05:00|208.41|207.38|207.91|206.88|208.69|207.66|207.82|206.79|309
1743657000000|2025-04-03 05:10:00|207.9|206.87|207.92|206.89|208.13|207.1|207.72|206.69|350
1743657300000|2025-04-03 05:15:00|207.91|206.88|207.52|206.49|207.93|206.9|207.51|206.48|302
1743657600000|2025-04-03 05:20:00|207.48|206.45|207.38|206.35|207.67|206.64|207.34|206.31|387
1743657900000|2025-04-03 05:25:00|207.39|206.36|207.54|206.51|207.65|206.62|207.25|206.22|359
1743658200000|2025-04-03 05:30:00|207.55|206.52|207.08|206.05|207.56|206.53|207.06|206.03|391
1743658500000|2025-04-03 05:35:00|207.09|206.06|207.2|206.17|207.27|206.24|206.97|205.94|284
1743658800000|2025-04-03 05:40:00|207.19|206.16|207.45|206.42|207.5|206.47|207.15|206.12|296
1743659100000|2025-04-03 05:45:00|207.48|206.45|207.65|206.62|207.86|206.83|207.36|206.33|318
1743659400000|2025-04-03 05:50:00|207.66|206.63|207.38|206.35|207.7|206.67|207.3|206.27|346
1743659700000|2025-04-03 05:55:00|207.35|206.32|206.28|205.25|207.49|206.46|206.23|205.2|403
1743660000000|2025-04-03 06:00:00|206.29|205.26|206.68|205.65|206.68|205.65|206.13|205.1|384
1743660300000|2025-04-03 06:05:00|206.66|205.63|206.22|205.19|206.67|205.64|206.02|204.99|356
1743660600000|2025-04-03 06:10:00|206.21|205.18|206.11|205.08|206.23|205.2|205.9|204.87|346
1743660900000|2025-04-03 06:15:00|206.09|205.06|205.98|204.95|206.22|205.19|205.7|204.67|341
1743661200000|2025-04-03 06:20:00|205.99|204.96|206.31|205.28|206.49|205.46|205.82|204.79|370
1743661500000|2025-04-03 06:25:00|206.3|205.27|205.8|204.77|206.3|205.27|205.78|204.75|427
1743661800000|2025-04-03 06:30:00|205.82|204.79|205.27|204.24|206|204.97|205.14|204.11|518
1743662100000|2025-04-03 06:35:00|205.25|204.22|204.99|203.96|205.38|204.35|204.92|203.89|434
1743662400000|2025-04-03 06:40:00|205|203.97|204.92|203.89|205.2|204.17|204.83|203.8|387
1743662700000|2025-04-03 06:45:00|204.91|203.88|205.47|204.44|205.56|204.53|204.89|203.86|453
1743663000000|2025-04-03 06:50:00|205.5|204.47|204.64|203.61|205.55|204.52|204.64|203.61|356
1743663300000|2025-04-03 06:55:00|204.63|203.6|204.5|203.47|204.63|203.6|204.1|203.07|351
1743663600000|2025-04-03 07:00:00|204.54|203.51|204.62|203.59|204.79|203.76|204.18|203.15|482
1743663900000|2025-04-03 07:05:00|204.6|203.57|204.83|203.8|204.94|203.91|204.43|203.4|461
1743664200000|2025-04-03 07:10:00|204.82|203.79|204.49|203.46|204.82|203.79|204.16|203.13|425
1743664500000|2025-04-03 07:15:00|204.48|203.45|203.79|202.76|204.8|203.77|203.75|202.72|450
1743664800000|2025-04-03 07:20:00|203.77|202.74|204.25|203.22|204.45|203.42|203.61|202.58|443
1743665100000|2025-04-03 07:25:00|204.29|203.26|205.24|204.21|205.28|204.25|204.29|203.26|472
1743665400000|2025-04-03 07:30:00|205.23|204.2|204.66|203.63|205.26|204.23|204.61|203.58|446
1743665700000|2025-04-03 07:35:00|204.67|203.64|204.14|203.11|204.79|203.76|204.12|203.09|499
1743666000000|2025-04-03 07:40:00|204.15|203.12|204.28|203.25|204.34|203.31|203.86|202.83|476
1743666300000|2025-04-03 07:45:00|204.31|203.28|204.94|203.91|205.35|204.32|204.2|203.17|499
1743666600000|2025-04-03 07:50:00|204.93|203.9|205.34|204.31|205.35|204.32|204.59|203.56|473
1743666900000|2025-04-03 07:55:00|205.37|204.34|205.75|204.72|206.18|205.15|205.36|204.33|399
1743667200000|2025-04-03 08:00:00|205.74|204.71|205.89|204.86|206.22|205.19|205.62|204.59|447
1743667500000|2025-04-03 08:05:00|205.87|204.84|205.95|204.92|206.11|205.08|205.44|204.41|467
1743667800000|2025-04-03 08:10:00|205.97|204.94|205.9|204.87|206.01|204.98|205.62|204.59|464
1743668100000|2025-04-03 08:15:00|205.89|204.86|206.15|205.12|206.24|205.21|205.72|204.69|520
1743668400000|2025-04-03 08:20:00|206.14|205.11|205.9|204.87|206.22|205.19|205.67|204.64|366
1743668700000|2025-04-03 08:25:00|205.91|204.88|205.26|204.23|205.91|204.88|205.26|204.23|399
1743669000000|2025-04-03 08:30:00|205.25|204.22|204.74|203.71|205.66|204.63|204.74|203.71|448
1743669300000|2025-04-03 08:35:00|204.78|203.75|205.39|204.36|205.57|204.54|204.66|203.63|509
1743669600000|2025-04-03 08:40:00|205.4|204.37|205.26|204.23|205.55|204.52|205.16|204.13|409
1743669900000|2025-04-03 08:45:00|205.27|204.24|204.88|203.85|205.28|204.25|204.71|203.68|456
1743670200000|2025-04-03 08:50:00|204.87|203.84|205.04|204.01|205.05|204.02|204.73|203.7|447
1743670500000|2025-04-03 08:55:00|205.05|204.02|205.57|204.54|205.73|204.7|204.93|203.9|409
1743670800000|2025-04-03 09:00:00|205.58|204.55|205.62|204.59|205.78|204.75|205.38|204.35|456
1743671100000|2025-04-03 09:05:00|205.63|204.6|205.31|204.28|205.7|204.67|205.11|204.08|377
1743671400000|2025-04-03 09:10:00|205.27|204.24|205.21|204.18|205.38|204.35|204.98|203.95|374
1743671700000|2025-04-03 09:15:00|205.2|204.17|204.98|203.95|205.56|204.53|204.94|203.91|406
1743672000000|2025-04-03 09:20:00|204.94|203.91|205.08|204.05|205.2|204.17|204.78|203.75|380
1743672300000|2025-04-03 09:25:00|205.07|204.04|204.9|203.87|205.07|204.04|204.79|203.76|372
1743672600000|2025-04-03 09:30:00|204.91|203.88|205.15|204.12|205.41|204.38|204.9|203.87|411
1743672900000|2025-04-03 09:35:00|205.13|204.1|205.77|204.74|205.8|204.77|205.08|204.05|290
1743673200000|2025-04-03 09:40:00|205.73|204.7|205.93|204.9|206.01|204.98|205.51|204.48|371
1743673500000|2025-04-03 09:45:00|205.9|204.87|205.44|204.41|205.9|204.87|205.32|204.29|486
1743673800000|2025-04-03 09:50:00|205.43|204.4|205.22|204.19|205.53|204.5|205.11|204.08|445
1743674100000|2025-04-03 09:55:00|205.23|204.2|204.81|203.78|205.27|204.24|204.57|203.54|433
1743674400000|2025-04-03 10:00:00|204.82|203.79|204.78|203.75|204.87|203.84|204.58|203.55|433
1743674700000|2025-04-03 10:05:00|204.77|203.74|204.64|203.61|204.77|203.74|204.19|203.16|478
1743675000000|2025-04-03 10:10:00|204.63|203.6|204.53|203.5|205.14|204.11|204.35|203.32|478
1743675300000|2025-04-03 10:15:00|204.52|203.49|204.52|203.49|204.84|203.81|204.5|203.47|568
1743675600000|2025-04-03 10:20:00|204.51|203.48|203.51|202.48|204.58|203.55|203.44|202.41|542
1743675900000|2025-04-03 10:25:00|203.5|202.47|203.33|202.3|203.69|202.66|202.95|201.92|485
1743676200000|2025-04-03 10:30:00|203.35|202.32|203.22|202.19|203.61|202.58|202.9|201.87|543
1743676500000|2025-04-03 10:35:00|203.25|202.22|202.52|201.49|203.33|202.3|202.48|201.45|585
1743676800000|2025-04-03 10:40:00|202.47|201.44|203.01|201.98|203.01|201.98|201.9|200.87|620
1743677100000|2025-04-03 10:45:00|203.02|201.99|203.38|202.35|203.73|202.7|203.02|201.99|465
1743677400000|2025-04-03 10:50:00|203.32|202.29|202.75|201.72|203.46|202.43|202.61|201.58|623
1743677700000|2025-04-03 10:55:00|202.78|201.75|202.27|201.24|202.9|201.87|202.1|201.07|535
1743678000000|2025-04-03 11:00:00|202.25|201.22|202.02|200.99|202.76|201.73|201.94|200.91|605
1743678300000|2025-04-03 11:05:00|202.01|200.98|203.33|202.3|203.33|202.3|202|200.97|563
1743678600000|2025-04-03 11:10:00|203.31|202.28|203.63|202.6|203.67|202.64|203.15|202.12|487
1743678900000|2025-04-03 11:15:00|203.62|202.59|202.82|201.79|203.65|202.62|202.8|201.77|517
1743679200000|2025-04-03 11:20:00|202.81|201.78|202.49|201.46|202.87|201.84|202.45|201.42|592
1743679500000|2025-04-03 11:25:00|202.5|201.47|203.02|201.99|203.2|202.17|202.37|201.34|492
1743679800000|2025-04-03 11:30:00|203.03|202|203.46|202.43|203.47|202.44|202.5|201.47|577
1743680100000|2025-04-03 11:35:00|203.45|202.42|203.88|202.85|203.96|202.93|203.3|202.27|547
1743680400000|2025-04-03 11:40:00|203.9|202.87|203.87|202.84|203.96|202.93|203.61|202.58|505
1743680700000|2025-04-03 11:45:00|203.85|202.82|203.58|202.55|203.95|202.92|203.02|201.99|574
1743681000000|2025-04-03 11:50:00|203.57|202.54|203.64|202.61|203.79|202.76|203.29|202.26|468
1743681300000|2025-04-03 11:55:00|203.62|202.59|203.81|202.78|203.87|202.84|203.46|202.43|489
1743681600000|2025-04-03 12:00:00|203.84|202.81|203.75|202.72|204.14|203.11|203.43|202.4|620
1743681900000|2025-04-03 12:05:00|203.73|202.7|204.19|203.16|204.26|203.23|203.25|202.22|533
1743682200000|2025-04-03 12:10:00|204.17|203.14|204.57|203.54|204.68|203.65|203.85|202.82|560
1743682500000|2025-04-03 12:15:00|204.56|203.53|204.57|203.54|204.62|203.59|204.22|203.19|490
1743682800000|2025-04-03 12:20:00|204.56|203.53|203.27|202.24|204.71|203.68|203.11|202.08|597
1743683100000|2025-04-03 12:25:00|203.29|202.26|202.29|201.26|203.3|202.27|202.08|201.05|584
1743683400000|2025-04-03 12:30:00|202.26|201.23|202.25|201.22|202.73|201.7|201.63|200.6|635
1743683700000|2025-04-03 12:35:00|202.24|201.21|201.1|200.07|202.24|201.21|200.69|199.66|659
1743684000000|2025-04-03 12:40:00|201.08|200.05|199.5|198.47|201.41|200.38|199.26|198.23|679
1743684300000|2025-04-03 12:45:00|199.51|198.48|197.85|196.82|200.08|199.05|196.89|195.86|817
1743684600000|2025-04-03 12:50:00|197.86|196.83|199.33|198.3|199.42|198.39|197.73|196.7|775
1743684900000|2025-04-03 12:55:00|199.34|198.31|197.87|196.84|199.42|198.39|197.42|196.39|764
1743685200000|2025-04-03 13:00:00|197.9|196.87|198.66|197.63|198.72|197.69|197.08|196.05|732
1743685500000|2025-04-03 13:05:00|198.67|197.64|198.99|197.96|199|197.97|198.13|197.1|674
1743685800000|2025-04-03 13:10:00|198.96|197.93|198.9|197.87|199.58|198.55|198.68|197.65|635
1743686100000|2025-04-03 13:15:00|198.88|197.85|199.68|198.65|200.02|198.99|198.77|197.74|651
1743686400000|2025-04-03 13:20:00|199.69|198.66|199.62|198.59|199.7|198.67|198.74|197.71|614
1743686700000|2025-04-03 13:25:00|199.61|198.58|200.51|199.48|200.64|199.61|199.61|198.58|643
1743687000000|2025-04-03 13:30:00|200.45|199.42|202.54|201.51|202.97|201.94|200.3|199.27|847
1743687300000|2025-04-03 13:35:00|202.55|201.52|202.1|201.07|202.55|201.52|201.2|200.17|819
1743687600000|2025-04-03 13:40:00|202.09|201.06|201.38|200.35|202.09|201.06|200.98|199.95|782
1743687900000|2025-04-03 13:45:00|201.37|200.34|200.73|199.7|201.74|200.71|200.72|199.69|745
1743688200000|2025-04-03 13:50:00|200.74|199.71|201.2|200.17|201.84|200.81|200.69|199.66|782
1743688500000|2025-04-03 13:55:00|201.21|200.18|201.43|200.4|201.59|200.56|200.78|199.75|728
1743688800000|2025-04-03 14:00:00|201.42|200.39|200.18|199.15|201.5|200.47|200.14|199.11|770
1743689100000|2025-04-03 14:05:00|200.16|199.13|199.2|198.17|200.49|199.46|199.17|198.14|687
1743689400000|2025-04-03 14:10:00|199.21|198.18|199.13|198.1|199.78|198.75|198.71|197.68|715
1743689700000|2025-04-03 14:15:00|199.12|198.09|200.05|199.02|200.26|199.23|199.11|198.08|770
1743690000000|2025-04-03 14:20:00|200.04|199.01|199.95|198.92|200.46|199.43|199.47|198.44|724
1743690300000|2025-04-03 14:25:00|199.94|198.91|200.71|199.68|201.04|200.01|199.87|198.84|692
1743690600000|2025-04-03 14:30:00|200.67|199.64|199.63|198.6|200.97|199.94|199.62|198.59|700
1743690900000|2025-04-03 14:35:00|199.64|198.61|198.87|197.84|199.69|198.66|198.74|197.71|608
1743691200000|2025-04-03 14:40:00|198.89|197.86|198.73|197.7|199.26|198.23|198.34|197.31|644
1743691500000|2025-04-03 14:45:00|198.76|197.73|197.64|196.61|198.78|197.75|197.59|196.56|649
1743691800000|2025-04-03 14:50:00|197.65|196.62|197.79|196.76|197.79|196.76|196.56|195.53|629
1743692100000|2025-04-03 14:55:00|197.8|196.77|197.36|196.33|197.91|196.88|197.32|196.29|632
1743692400000|2025-04-03 15:00:00|197.35|196.32|198.01|196.98|198.38|197.35|197.26|196.23|593
1743692700000|2025-04-03 15:05:00|198.03|197|197.61|196.58|198.34|197.31|197.36|196.33|615
1743693000000|2025-04-03 15:10:00|197.65|196.62|198.62|197.59|199.3|198.27|197.62|196.59|682
1743693300000|2025-04-03 15:15:00|198.55|197.52|199.6|198.57|199.7|198.67|198.55|197.52|689
1743693600000|2025-04-03 15:20:00|199.59|198.56|199.54|198.51|199.75|198.72|198.9|197.87|586
1743693900000|2025-04-03 15:25:00|199.5|198.47|199.79|198.76|200.2|199.17|199.38|198.35|599
1743694200000|2025-04-03 15:30:00|199.77|198.74|200.36|199.33|200.51|199.48|199.73|198.7|634
1743694500000|2025-04-03 15:35:00|200.35|199.32|200.45|199.42|200.46|199.43|199.89|198.86|710
1743694800000|2025-04-03 15:40:00|200.44|199.41|200.95|199.92|201.07|200.04|200.42|199.39|530
1743695100000|2025-04-03 15:45:00|200.94|199.91|200.25|199.22|200.95|199.92|200|198.97|647
1743695400000|2025-04-03 15:50:00|200.26|199.23|200.29|199.26|200.3|199.27|199.56|198.53|629
1743695700000|2025-04-03 15:55:00|200.27|199.24|201.04|200.01|201.65|200.62|200.17|199.14|594
1743696000000|2025-04-03 16:00:00|201.05|200.02|201.25|200.22|201.6|200.57|200.74|199.71|642
1743696300000|2025-04-03 16:05:00|201.27|200.24|200.57|199.54|201.62|200.59|200.56|199.53|662
1743696600000|2025-04-03 16:10:00|200.63|199.6|201.14|200.11|201.35|200.32|200.35|199.32|631
1743696900000|2025-04-03 16:15:00|201.13|200.1|201.61|200.58|201.76|200.73|200.84|199.81|647
1743697200000|2025-04-03 16:20:00|201.62|200.59|201.78|200.75|201.95|200.92|201.29|200.26|635
1743697500000|2025-04-03 16:25:00|201.77|200.74|201.94|200.91|202.2|201.17|201.11|200.08|641
1743697800000|2025-04-03 16:30:00|201.95|200.92|201.13|200.1|202.16|201.13|201.08|200.05|605
1743698100000|2025-04-03 16:35:00|201.1|200.07|200.84|199.81|201.23|200.2|200.69|199.66|603
1743698400000|2025-04-03 16:40:00|200.85|199.82|200.42|199.39|201.41|200.38|200.28|199.25|631
1743698700000|2025-04-03 16:45:00|200.46|199.43|200.3|199.27|200.61|199.58|199.95|198.92|634
1743699000000|2025-04-03 16:50:00|200.31|199.28|199.86|198.83|200.33|199.3|199.71|198.68|615
1743699300000|2025-04-03 16:55:00|199.88|198.85|200.15|199.12|200.21|199.18|199.71|198.68|483
1743699600000|2025-04-03 17:00:00|200.16|199.13|200.95|199.92|201.11|200.08|200.07|199.04|618
1743699900000|2025-04-03 17:05:00|200.97|199.94|201.37|200.34|201.81|200.78|200.92|199.89|534
1743700200000|2025-04-03 17:10:00|201.35|200.32|201.66|200.63|202.06|201.03|201.13|200.1|579
1743700500000|2025-04-03 17:15:00|201.65|200.62|201.34|200.31|201.77|200.74|201.11|200.08|623
1743700800000|2025-04-03 17:20:00|201.33|200.3|201.5|200.47|201.61|200.58|200.78|199.75|690
1743701100000|2025-04-03 17:25:00|201.51|200.48|201.61|200.58|201.85|200.82|201.19|200.16|609
1743701400000|2025-04-03 17:30:00|201.59|200.56|202.21|201.18|202.21|201.18|201.2|200.17|635
1743701700000|2025-04-03 17:35:00|202.2|201.17|202.31|201.28|202.59|201.56|201.79|200.76|598
1743702000000|2025-04-03 17:40:00|202.3|201.27|202.97|201.94|203.02|201.99|202.28|201.25|512
1743702300000|2025-04-03 17:45:00|202.96|201.93|202.33|201.3|203.13|202.1|202.31|201.28|484
1743702600000|2025-04-03 17:50:00|202.35|201.32|202.87|201.84|202.97|201.94|202.16|201.13|414
1743702900000|2025-04-03 17:55:00|202.86|201.83|202.54|201.51|202.9|201.87|202.46|201.43|507
1743703200000|2025-04-03 18:00:00|202.53|201.5|202.49|201.46|202.81|201.78|202.13|201.1|638
1743703500000|2025-04-03 18:05:00|202.46|201.43|202.66|201.63|202.69|201.66|202.19|201.16|622
1743703800000|2025-04-03 18:10:00|202.65|201.62|201.7|200.67|202.66|201.63|201.54|200.51|562
1743704100000|2025-04-03 18:15:00|201.68|200.65|202.07|201.04|202.09|201.06|201.58|200.55|608
1743704400000|2025-04-03 18:20:00|202.09|201.06|202.46|201.43|202.81|201.78|201.84|200.81|521
1743704700000|2025-04-03 18:25:00|202.47|201.44|202.6|201.57|202.64|201.61|202.17|201.14|397
1743705000000|2025-04-03 18:30:00|202.59|201.56|203.21|202.18|203.36|202.33|202.17|201.14|413
1743705300000|2025-04-03 18:35:00|203.22|202.19|203.89|202.86|204.06|203.03|203.19|202.16|417
1743705600000|2025-04-03 18:40:00|203.85|202.82|205.32|204.29|205.47|204.44|203.79|202.76|571
1743705900000|2025-04-03 18:45:00|205.31|204.28|205.23|204.2|205.32|204.29|204.45|203.42|585
1743706200000|2025-04-03 18:50:00|205.22|204.19|204.91|203.88|205.65|204.62|204.91|203.88|525
1743706500000|2025-04-03 18:55:00|204.92|203.89|204.99|203.96|205.04|204.01|204.36|203.33|393
1743706800000|2025-04-03 19:00:00|205|203.97|205.82|204.79|206|204.97|204.68|203.65|470
1743707100000|2025-04-03 19:05:00|205.84|204.81|207.57|206.54|207.79|206.76|205.82|204.79|546
1743707400000|2025-04-03 19:10:00|207.56|206.53|206.47|205.44|207.92|206.89|206.25|205.22|471
1743707700000|2025-04-03 19:15:00|206.49|205.46|206.24|205.21|206.58|205.55|205.57|204.54|395
1743708000000|2025-04-03 19:20:00|206.25|205.22|205.86|204.83|206.71|205.68|205.72|204.69|375
1743708300000|2025-04-03 19:25:00|205.85|204.82|205.19|204.16|206.15|205.12|205.18|204.15|339
1743708600000|2025-04-03 19:30:00|205.18|204.15|205.4|204.37|205.66|204.63|204.92|203.89|523
1743708900000|2025-04-03 19:35:00|205.39|204.36|205.59|204.56|205.81|204.78|204.95|203.92|442
1743709200000|2025-04-03 19:40:00|205.6|204.57|206.11|205.08|206.11|205.08|205.29|204.26|392
1743709500000|2025-04-03 19:45:00|206.13|205.1|205.77|204.74|206.15|205.12|205.4|204.37|391
1743709800000|2025-04-03 19:50:00|205.73|204.7|205.97|204.94|206|204.97|205.39|204.36|438
1743710100000|2025-04-03 19:55:00|205.98|204.95|205.8|204.77|206.05|205.02|205.61|204.58|477
1743710400000|2025-04-03 20:00:00|205.83|204.8|205.84|204.81|206.11|205.08|205.6|204.57|358
1743710700000|2025-04-03 20:05:00|205.88|204.85|206.31|205.28|206.76|205.73|205.73|204.7|265
1743711000000|2025-04-03 20:10:00|206.32|205.29|205.98|204.95|206.34|205.31|205.81|204.78|360
1743711300000|2025-04-03 20:15:00|206.01|204.98|205.14|204.11|206.01|204.98|205.14|204.11|366
1743711600000|2025-04-03 20:20:00|205.13|204.1|205.42|204.39|205.55|204.52|205.02|203.99|323
1743711900000|2025-04-03 20:25:00|205.39|204.36|204.49|203.46|205.39|204.36|204.36|203.33|393
1743712200000|2025-04-03 20:30:00|204.47|203.44|204.11|203.08|204.9|203.87|204.05|203.02|540
1743712500000|2025-04-03 20:35:00|204.09|203.06|204.62|203.59|204.65|203.62|204.05|203.02|390
1743712800000|2025-04-03 20:40:00|204.46|203.43|204.95|203.92|205.01|203.98|204.44|203.41|342
1743713100000|2025-04-03 20:45:00|204.96|203.93|205.51|204.48|205.55|204.52|204.81|203.78|471
1743713400000|2025-04-03 20:50:00|205.55|204.52|205.76|204.73|205.8|204.77|204.76|203.73|453
1743713700000|2025-04-03 20:55:00|205.74|204.71|206.06|205.03|206.38|205.35|205.73|204.7|564
1743714000000|2025-04-03 21:00:00|206.05|205.02|206.21|205.18|206.49|205.46|205.97|204.94|457
1743714300000|2025-04-03 21:05:00|206.2|205.17|206.51|205.48|206.91|205.88|206.06|205.03|465
1743714600000|2025-04-03 21:10:00|206.52|205.49|205.68|204.65|206.53|205.5|205.43|204.4|355
1743714900000|2025-04-03 21:15:00|205.66|204.63|205.52|204.49|205.92|204.89|205.47|204.44|308
1743715200000|2025-04-03 21:20:00|205.54|204.51|205.89|204.86|206.13|205.1|205.54|204.51|263
1743715500000|2025-04-03 21:25:00|205.91|204.88|205.86|204.83|206.42|205.39|205.82|204.79|202
1743715800000|2025-04-03 21:30:00|205.87|204.84|205.38|204.35|206.07|205.04|205.27|204.24|251
1743716100000|2025-04-03 21:35:00|205.36|204.33|205.4|204.37|205.66|204.63|205.03|204|235
1743716400000|2025-04-03 21:40:00|205.39|204.36|205.39|204.36|205.39|204.36|204.96|203.93|203
1743716700000|2025-04-03 21:45:00|205.4|204.37|206.01|204.98|206.14|205.11|205.24|204.21|271
1743717000000|2025-04-03 21:50:00|206.02|204.99|206.3|205.27|206.43|205.4|206.01|204.98|189
1743717300000|2025-04-03 21:55:00|206.32|205.29|206.65|205.62|207.38|206.35|206.32|205.29|368
1743717600000|2025-04-03 22:00:00|206.68|205.65|206.91|205.88|207.12|206.09|206.36|205.33|665
1743717900000|2025-04-03 22:05:00|206.89|205.86|205.89|204.86|206.92|205.89|205.88|204.85|560
1743718200000|2025-04-03 22:10:00|205.94|204.91|206.67|205.64|206.69|205.66|205.85|204.82|486
1743718500000|2025-04-03 22:15:00|206.63|205.6|206.38|205.35|206.77|205.74|206.05|205.02|503
1743718800000|2025-04-03 22:20:00|206.36|205.33|206.2|205.17|206.54|205.51|206.04|205.01|638
1743719100000|2025-04-03 22:25:00|206.17|205.14|206.61|205.58|206.69|205.66|206.02|204.99|589
1743719400000|2025-04-03 22:30:00|206.6|205.57|206.91|205.88|207.19|206.16|206.56|205.53|598
1743719700000|2025-04-03 22:35:00|206.94|205.91|206.51|205.48|207.18|206.15|206.46|205.43|654
1743720000000|2025-04-03 22:40:00|206.54|205.51|206.45|205.42|206.63|205.6|206.2|205.17|560
1743720300000|2025-04-03 22:45:00|206.47|205.44|206.59|205.56|206.69|205.66|206.22|205.19|583
1743720600000|2025-04-03 22:50:00|206.58|205.55|206.2|205.17|206.71|205.68|206.2|205.17|617
1743720900000|2025-04-03 22:55:00|206.21|205.18|206.23|205.2|206.36|205.33|206.06|205.03|458
1743721200000|2025-04-03 23:00:00|206.3|205.27|205.55|204.52|206.6|205.57|205.51|204.48|614
1743721500000|2025-04-03 23:05:00|205.56|204.53|205.27|204.24|205.67|204.64|205.2|204.17|424
1743721800000|2025-04-03 23:10:00|205.24|204.21|205.33|204.3|205.41|204.38|204.98|203.95|570
1743722100000|2025-04-03 23:15:00|205.31|204.28|205.3|204.27|205.56|204.53|205.05|204.02|577
1743722400000|2025-04-03 23:20:00|205.28|204.25|205.65|204.62|205.68|204.65|205.02|203.99|607
1743722700000|2025-04-03 23:25:00|205.64|204.61|205.89|204.86|205.96|204.93|205.57|204.54|400
1743723000000|2025-04-03 23:30:00|205.86|204.83|206.36|205.33|206.41|205.38|205.82|204.79|530
1743723300000|2025-04-03 23:35:00|206.33|205.3|206.25|205.22|206.49|205.46|206.09|205.06|569
1743723600000|2025-04-03 23:40:00|206.24|205.21|206.18|205.15|206.37|205.34|206.04|205.01|459
1743723900000|2025-04-03 23:45:00|206.22|205.19|206.99|205.96|207.16|206.13|206.16|205.13|528
1743724200000|2025-04-03 23:50:00|207.04|206.01|206.82|205.79|207.18|206.15|206.62|205.59|621
1743724500000|2025-04-03 23:55:00|206.8|205.77|206.91|205.88|206.94|205.91|206.68|205.65|593
1743724800000|2025-04-04 00:00:00|206.92|205.89|207.5|206.47|207.69|206.66|206.36|205.33|728
1743725100000|2025-04-04 00:05:00|207.49|206.46|206.01|204.98|207.55|206.52|205.95|204.92|571
1743725400000|2025-04-04 00:10:00|206|204.97|205.84|204.81|206.13|205.1|205.69|204.66|593
1743725700000|2025-04-04 00:15:00|205.88|204.85|206.6|205.57|206.66|205.63|205.73|204.7|698
1743726000000|2025-04-04 00:20:00|206.61|205.58|206.37|205.34|207.05|206.02|206.27|205.24|635
1743726300000|2025-04-04 00:25:00|206.34|205.31|206.95|205.92|207.05|206.02|206.3|205.27|624
1743726600000|2025-04-04 00:30:00|206.92|205.89|206.7|205.67|207.17|206.14|206.49|205.46|591
1743726900000|2025-04-04 00:35:00|206.69|205.66|206.85|205.82|207.11|206.08|206.6|205.57|644
1743727200000|2025-04-04 00:40:00|206.79|205.76|206.32|205.29|206.8|205.77|206.2|205.17|649
1743727500000|2025-04-04 00:45:00|206.34|205.31|205.84|204.81|206.36|205.33|205.75|204.72|631
1743727800000|2025-04-04 00:50:00|205.79|204.76|205.35|204.32|205.89|204.86|205.34|204.31|578
1743728100000|2025-04-04 00:55:00|205.33|204.3|205.62|204.59|205.77|204.74|205.18|204.15|565
1743728400000|2025-04-04 01:00:00|205.6|204.57|205.73|204.7|206.25|205.22|205.59|204.56|632
1743728700000|2025-04-04 01:05:00|205.69|204.66|205.51|204.48|206.06|205.03|205.31|204.28|667
1743729000000|2025-04-04 01:10:00|205.61|204.58|206.4|205.37|206.46|205.43|205.53|204.5|604
1743729300000|2025-04-04 01:15:00|206.39|205.36|206.19|205.16|206.63|205.6|206.12|205.09|635
1743729600000|2025-04-04 01:20:00|206.2|205.17|206.71|205.68|207.05|206.02|206.14|205.11|713
1743729900000|2025-04-04 01:25:00|206.7|205.67|206.17|205.14|206.81|205.78|206.06|205.03|621
1743730200000|2025-04-04 01:30:00|206.23|205.2|205.61|204.58|206.23|205.2|205.49|204.46|646
1743730500000|2025-04-04 01:35:00|205.66|204.63|205.77|204.74|205.85|204.82|205.34|204.31|622
1743730800000|2025-04-04 01:40:00|205.74|204.71|205.61|204.58|205.89|204.86|205.46|204.43|619
1743731100000|2025-04-04 01:45:00|205.65|204.62|205.69|204.66|206.01|204.98|205.52|204.49|617
1743731400000|2025-04-04 01:50:00|205.67|204.64|205.21|204.18|205.75|204.72|205.2|204.17|647
1743731700000|2025-04-04 01:55:00|205.23|204.2|204.54|203.51|205.34|204.31|204.17|203.14|620
1743732000000|2025-04-04 02:00:00|204.53|203.5|205.93|204.9|205.98|204.95|204.53|203.5|677
1743732300000|2025-04-04 02:05:00|205.94|204.91|206.74|205.71|207.05|206.02|205.94|204.91|584
1743732600000|2025-04-04 02:10:00|206.79|205.76|206.91|205.88|207.15|206.12|206.56|205.53|577
1743732900000|2025-04-04 02:15:00|206.88|205.85|208.06|207.03|208.35|207.32|206.81|205.78|638
1743733200000|2025-04-04 02:20:00|208.03|207|206.44|205.41|208.26|207.23|206.36|205.33|590
1743733500000|2025-04-04 02:25:00|206.43|205.4|206.04|205.01|206.51|205.48|205.84|204.81|671
1743733800000|2025-04-04 02:30:00|206.05|205.02|205.9|204.87|206.42|205.39|205.83|204.8|631
1743734100000|2025-04-04 02:35:00|205.94|204.91|206.17|205.14|206.52|205.49|205.84|204.81|660
1743734400000|2025-04-04 02:40:00|206.18|205.15|206.58|205.55|206.79|205.76|205.93|204.9|610
1743734700000|2025-04-04 02:45:00|206.6|205.57|206.98|205.95|207.34|206.31|206.52|205.49|509
1743735000000|2025-04-04 02:50:00|206.96|205.93|206.32|205.29|207.04|206.01|206.32|205.29|397
1743735300000|2025-04-04 02:55:00|206.28|205.25|206.36|205.33|206.47|205.44|205.81|204.78|496
1743735600000|2025-04-04 03:00:00|206.33|205.3|206.05|205.02|206.79|205.76|205.99|204.96|558
1743735900000|2025-04-04 03:05:00|206.04|205.01|205.81|204.78|206.04|205.01|205.27|204.24|624
1743736200000|2025-04-04 03:10:00|205.77|204.74|205.9|204.87|205.98|204.95|205.38|204.35|580
1743736500000|2025-04-04 03:15:00|205.87|204.84|206.09|205.06|206.44|205.41|205.24|204.21|591
1743736800000|2025-04-04 03:20:00|206.1|205.07|206.39|205.36|206.42|205.39|205.93|204.9|587
1743737100000|2025-04-04 03:25:00|206.36|205.33|205.91|204.88|206.36|205.33|205.72|204.69|474
1743737400000|2025-04-04 03:30:00|205.88|204.85|205.57|204.54|205.94|204.91|205.06|204.03|628
1743737700000|2025-04-04 03:35:00|205.53|204.5|205.39|204.36|205.71|204.68|205.17|204.14|567
1743738000000|2025-04-04 03:40:00|205.31|204.28|205.75|204.72|205.75|204.72|205.24|204.21|513
1743738300000|2025-04-04 03:45:00|205.74|204.71|205.79|204.76|206.12|205.09|205.56|204.53|575
1743738600000|2025-04-04 03:50:00|205.78|204.75|205.67|204.64|205.91|204.88|205.5|204.47|499
1743738900000|2025-04-04 03:55:00|205.65|204.62|205.53|204.5|205.86|204.83|205.33|204.3|371
1743739200000|2025-04-04 04:00:00|205.51|204.48|205.44|204.41|205.86|204.83|205.36|204.33|519
1743739500000|2025-04-04 04:05:00|205.49|204.46|205.08|204.05|205.53|204.5|204.88|203.85|538
1743739800000|2025-04-04 04:10:00|205.13|204.1|205.08|204.05|205.3|204.27|204.83|203.8|522
1743740100000|2025-04-04 04:15:00|205.09|204.06|205.33|204.3|205.36|204.33|204.83|203.8|595
1743740400000|2025-04-04 04:20:00|205.3|204.27|205.27|204.24|205.31|204.28|204.77|203.74|484
1743740700000|2025-04-04 04:25:00|205.32|204.29|205.87|204.84|205.91|204.88|205.23|204.2|557
1743741000000|2025-04-04 04:30:00|205.81|204.78|206.1|205.07|206.28|205.25|205.77|204.74|434
1743741300000|2025-04-04 04:35:00|206.16|205.13|205.82|204.79|206.22|205.19|205.7|204.67|518
1743741600000|2025-04-04 04:40:00|205.81|204.78|205.43|204.4|205.81|204.78|205.33|204.3|458
1743741900000|2025-04-04 04:45:00|205.4|204.37|205.54|204.51|205.84|204.81|205.38|204.35|468
1743742200000|2025-04-04 04:50:00|205.57|204.54|205.23|204.2|205.62|204.59|205.14|204.11|438
1743742500000|2025-04-04 04:55:00|205.21|204.18|205.2|204.17|205.41|204.38|205.05|204.02|438
1743742800000|2025-04-04 05:00:00|205.18|204.15|204.93|203.9|205.71|204.68|204.87|203.84|506
1743743100000|2025-04-04 05:05:00|204.98|203.95|205.66|204.63|205.69|204.66|204.82|203.79|561
1743743400000|2025-04-04 05:10:00|205.67|204.64|205.99|204.96|206.16|205.13|205.67|204.64|508
1743743700000|2025-04-04 05:15:00|205.98|204.95|206.1|205.07|206.42|205.39|205.92|204.89|616
1743744000000|2025-04-04 05:20:00|206.09|205.06|206.75|205.72|206.81|205.78|206.09|205.06|429
1743744300000|2025-04-04 05:25:00|206.73|205.7|206.92|205.89|207.08|206.05|206.72|205.69|481
1743744600000|2025-04-04 05:30:00|206.95|205.92|206.95|205.92|207.11|206.08|206.67|205.64|555
1743744900000|2025-04-04 05:35:00|206.93|205.9|207.21|206.18|207.37|206.34|206.78|205.75|603
1743745200000|2025-04-04 05:40:00|207.17|206.14|207.45|206.42|207.48|206.45|207.13|206.1|566
1743745500000|2025-04-04 05:45:00|207.47|206.44|207.22|206.19|207.59|206.56|207.09|206.06|481
1743745800000|2025-04-04 05:50:00|207.17|206.14|207.19|206.16|207.51|206.48|207.1|206.07|502
1743746100000|2025-04-04 05:55:00|207.21|206.18|207.95|206.92|207.95|206.92|207.13|206.1|491
1743746400000|2025-04-04 06:00:00|207.94|206.91|207.87|206.84|208.18|207.15|207.72|206.69|622
1743746700000|2025-04-04 06:05:00|207.88|206.85|208.06|207.03|208.19|207.16|207.73|206.7|522
1743747000000|2025-04-04 06:10:00|208.09|207.06|207.7|206.67|208.11|207.08|207.26|206.23|620
1743747300000|2025-04-04 06:15:00|207.69|206.66|207.32|206.29|207.76|206.73|207.08|206.05|479
1743747600000|2025-04-04 06:20:00|207.29|206.26|207.2|206.17|207.45|206.42|207.11|206.08|448
1743747900000|2025-04-04 06:25:00|207.23|206.2|207.19|206.16|207.61|206.58|207.13|206.1|469
1743748200000|2025-04-04 06:30:00|207.22|206.19|206.68|205.65|207.41|206.38|206.65|205.62|510
1743748500000|2025-04-04 06:35:00|206.71|205.68|206.51|205.48|206.74|205.71|206.4|205.37|479
1743748800000|2025-04-04 06:40:00|206.47|205.44|206.25|205.22|206.51|205.48|206.22|205.19|455
1743749100000|2025-04-04 06:45:00|206.24|205.21|205.98|204.95|206.6|205.57|205.93|204.9|381
1743749400000|2025-04-04 06:50:00|206|204.97|206.11|205.08|206.2|205.17|205.86|204.83|430
1743749700000|2025-04-04 06:55:00|206.14|205.11|205.92|204.89|206.15|205.12|205.83|204.8|238
1743750000000|2025-04-04 07:00:00|205.91|204.88|206.55|205.52|206.81|205.78|205.91|204.88|400
1743750300000|2025-04-04 07:05:00|206.53|205.5|207.24|206.21|207.31|206.28|206.35|205.32|579
1743750600000|2025-04-04 07:10:00|207.23|206.2|207.56|206.53|207.66|206.63|206.98|205.95|619
1743750900000|2025-04-04 07:15:00|207.58|206.55|207.34|206.31|207.75|206.72|207.25|206.22|566
1743751200000|2025-04-04 07:20:00|207.35|206.32|207.57|206.54|207.7|206.67|207.25|206.22|669
1743751500000|2025-04-04 07:25:00|207.55|206.52|207.72|206.69|208.03|207|207.33|206.3|493
1743751800000|2025-04-04 07:30:00|207.69|206.66|209.03|208|209.1|208.07|207.37|206.34|631
1743752100000|2025-04-04 07:35:00|209|207.97|209.06|208.03|209.3|208.27|208.52|207.49|544
1743752400000|2025-04-04 07:40:00|209.05|208.02|208.86|207.83|209.1|208.07|208.51|207.48|497
1743752700000|2025-04-04 07:45:00|208.85|207.82|209.49|208.46|209.78|208.75|208.85|207.82|563
1743753000000|2025-04-04 07:50:00|209.5|208.47|209.68|208.65|210.01|208.98|209.48|208.45|535
1743753300000|2025-04-04 07:55:00|209.67|208.64|209.55|208.52|209.76|208.73|209.31|208.28|467
1743753600000|2025-04-04 08:00:00|209.56|208.53|209.79|208.76|210.49|209.46|209.56|208.53|606
1743753900000|2025-04-04 08:05:00|209.76|208.73|209.86|208.83|210.14|209.11|209.44|208.41|554
1743754200000|2025-04-04 08:10:00|209.84|208.81|209.76|208.73|210.08|209.05|209.45|208.42|521
1743754500000|2025-04-04 08:15:00|209.77|208.74|210.51|209.48|210.76|209.73|209.73|208.7|493
1743754800000|2025-04-04 08:20:00|210.49|209.46|210.06|209.03|210.77|209.74|210|208.97|592
1743755100000|2025-04-04 08:25:00|210.05|209.02|209.91|208.88|210.4|209.37|209.91|208.88|583
1743755400000|2025-04-04 08:30:00|209.89|208.86|209.72|208.69|210.26|209.23|209.72|208.69|509
1743755700000|2025-04-04 08:35:00|209.71|208.68|209.73|208.7|209.8|208.77|209.4|208.37|483
1743756000000|2025-04-04 08:40:00|209.74|208.71|210.03|209|210.09|209.06|209.55|208.52|412
1743756300000|2025-04-04 08:45:00|210|208.97|210.57|209.54|210.59|209.56|210|208.97|500
1743756600000|2025-04-04 08:50:00|210.56|209.53|210.35|209.32|210.57|209.54|210.14|209.11|507
1743756900000|2025-04-04 08:55:00|210.34|209.31|209.95|208.92|210.38|209.35|209.88|208.85|407
1743757200000|2025-04-04 09:00:00|209.96|208.93|209.53|208.5|210.25|209.22|209.53|208.5|509
1743757500000|2025-04-04 09:05:00|209.54|208.51|209.63|208.6|209.91|208.88|209.22|208.19|332
1743757800000|2025-04-04 09:10:00|209.61|208.58|209.49|208.46|209.8|208.77|209.34|208.31|424
1743758100000|2025-04-04 09:15:00|209.53|208.5|209.79|208.76|209.91|208.88|209.48|208.45|406
1743758400000|2025-04-04 09:20:00|209.72|208.69|209.53|208.5|209.98|208.95|209.41|208.38|508
1743758700000|2025-04-04 09:25:00|209.52|208.49|209.29|208.26|209.57|208.54|209.2|208.17|382
1743759000000|2025-04-04 09:30:00|209.32|208.29|209.15|208.12|209.37|208.34|208.98|207.95|571
1743759300000|2025-04-04 09:35:00|209.14|208.11|209.5|208.47|209.5|208.47|209.14|208.11|336
1743759600000|2025-04-04 09:40:00|209.54|208.51|209.81|208.78|209.88|208.85|209.52|208.49|385
1743759900000|2025-04-04 09:45:00|209.8|208.77|210.04|209.01|210.08|209.05|209.52|208.49|382
1743760200000|2025-04-04 09:50:00|210.03|209|209.78|208.75|210.12|209.09|209.71|208.68|402
1743760500000|2025-04-04 09:55:00|209.77|208.74|209.94|208.91|210.11|209.08|209.66|208.63|329
1743760800000|2025-04-04 10:00:00|209.93|208.9|210.23|209.2|210.39|209.36|209.76|208.73|461
1743761100000|2025-04-04 10:05:00|210.21|209.18|208.53|207.5|210.27|209.24|208.53|207.5|680
1743761400000|2025-04-04 10:10:00|208.52|207.49|207.93|206.9|208.7|207.67|207.91|206.88|616
1743761700000|2025-04-04 10:15:00|207.94|206.91|207.71|206.68|208.68|207.65|207.47|206.44|638
1743762000000|2025-04-04 10:20:00|207.68|206.65|207.11|206.08|207.85|206.82|206.38|205.35|759
1743762300000|2025-04-04 10:25:00|207.12|206.09|206.45|205.42|207.17|206.14|206.45|205.42|709
1743762600000|2025-04-04 10:30:00|206.44|205.41|206.58|205.55|207.3|206.27|206.4|205.37|737
1743762900000|2025-04-04 10:35:00|206.59|205.56|207.1|206.07|207.16|206.13|206.56|205.53|621
1743763200000|2025-04-04 10:40:00|207.11|206.08|205.57|204.54|207.24|206.21|205.57|204.54|618
1743763500000|2025-04-04 10:45:00|205.59|204.56|205.86|204.83|206.15|205.12|205.25|204.22|634
1743763800000|2025-04-04 10:50:00|205.85|204.82|204.9|203.87|205.95|204.92|204.77|203.74|634
1743764100000|2025-04-04 10:55:00|204.91|203.88|205.22|204.19|205.34|204.31|204.67|203.64|641
1743764400000|2025-04-04 11:00:00|205.21|204.18|205.36|204.33|205.83|204.8|205.21|204.18|676
1743764700000|2025-04-04 11:05:00|205.33|204.3|204.69|203.66|205.46|204.43|204.49|203.46|624
1743765000000|2025-04-04 11:10:00|204.7|203.67|204.13|203.1|204.79|203.76|204.09|203.06|536
1743765300000|2025-04-04 11:15:00|204.12|203.09|204.64|203.61|205.01|203.98|203.75|202.72|603
1743765600000|2025-04-04 11:20:00|204.63|203.6|204.05|203.02|204.71|203.68|203.77|202.74|527
1743765900000|2025-04-04 11:25:00|204.04|203.01|202.67|201.64|204.22|203.19|202.33|201.3|595
1743766200000|2025-04-04 11:30:00|202.66|201.63|203.33|202.3|203.35|202.32|202.14|201.11|799
1743766500000|2025-04-04 11:35:00|203.34|202.31|203.7|202.67|203.91|202.88|202.95|201.92|700
1743766800000|2025-04-04 11:40:00|203.69|202.66|202.88|201.85|203.7|202.67|202.86|201.83|653
1743767100000|2025-04-04 11:45:00|202.87|201.84|203.98|202.95|204.26|203.23|202.86|201.83|638
1743767400000|2025-04-04 11:50:00|203.99|202.96|204.68|203.65|204.7|203.67|203.87|202.84|549
1743767700000|2025-04-04 11:55:00|204.69|203.66|205.24|204.21|205.33|204.3|204.42|203.39|505
1743768000000|2025-04-04 12:00:00|205.23|204.2|204.7|203.67|205.49|204.46|204.64|203.61|617
1743768300000|2025-04-04 12:05:00|204.71|203.68|204.53|203.5|204.87|203.84|204.33|203.3|553
1743768600000|2025-04-04 12:10:00|204.52|203.49|204.83|203.8|205.04|204.01|204.41|203.38|585
1743768900000|2025-04-04 12:15:00|204.84|203.81|205.2|204.17|205.91|204.88|204.81|203.78|615
1743769200000|2025-04-04 12:20:00|205.19|204.16|204.39|203.36|205.37|204.34|204.31|203.28|511
1743769500000|2025-04-04 12:25:00|204.38|203.35|205.17|204.14|205.33|204.3|204.38|203.35|605
1743769800000|2025-04-04 12:30:00|205.18|204.15|206.65|205.62|208.08|207.05|205.06|204.03|909
1743770100000|2025-04-04 12:35:00|206.66|205.63|205.38|204.35|206.83|205.8|204.78|203.75|803
1743770400000|2025-04-04 12:40:00|205.36|204.33|206.46|205.43|206.73|205.7|205.15|204.12|729
1743770700000|2025-04-04 12:45:00|206.45|205.42|206.43|205.4|206.64|205.61|205.76|204.73|644
1743771000000|2025-04-04 12:50:00|206.44|205.41|206.82|205.79|207.11|206.08|205.87|204.84|638
1743771300000|2025-04-04 12:55:00|206.78|205.75|207.27|206.24|207.27|206.24|206.46|205.43|561
1743771600000|2025-04-04 13:00:00|207.28|206.25|208.43|207.4|208.64|207.61|206.88|205.85|726
1743771900000|2025-04-04 13:05:00|208.44|207.41|206.98|205.95|208.57|207.54|206.98|205.95|562
1743772200000|2025-04-04 13:10:00|206.97|205.94|207|205.97|207.07|206.04|206.52|205.49|557
1743772500000|2025-04-04 13:15:00|207.01|205.98|207.03|206|207.33|206.3|206.79|205.76|633
1743772800000|2025-04-04 13:20:00|207.02|205.99|207.05|206.02|207.16|206.13|206.62|205.59|585
1743773100000|2025-04-04 13:25:00|207.04|206.01|205.81|204.78|207.06|206.03|205.59|204.56|643
1743773400000|2025-04-04 13:30:00|205.83|204.8|205.48|204.45|206.67|205.64|204.78|203.75|795
1743773700000|2025-04-04 13:35:00|205.5|204.47|205.36|204.33|205.63|204.6|204.79|203.76|777
1743774000000|2025-04-04 13:40:00|205.35|204.32|205.16|204.13|205.52|204.49|204.58|203.55|675
1743774300000|2025-04-04 13:45:00|205.18|204.15|205.85|204.82|206.92|205.89|204.9|203.87|760
1743774600000|2025-04-04 13:50:00|205.86|204.83|208.89|207.86|208.97|207.94|205.8|204.77|647
1743774900000|2025-04-04 13:55:00|208.9|207.87|212.47|211.44|216.45|215.42|208.85|207.82|984
1743775200000|2025-04-04 14:00:00|212.43|211.4|211.3|210.27|214.14|213.11|210.66|209.63|1000
1743775500000|2025-04-04 14:05:00|211.28|210.25|209.55|208.52|211.71|210.68|209.37|208.34|850
1743775800000|2025-04-04 14:10:00|209.54|208.51|210.99|209.96|211.24|210.21|208.9|207.87|875
1743776100000|2025-04-04 14:15:00|210.97|209.94|211.71|210.68|212.1|211.07|209.43|208.4|872
1743776400000|2025-04-04 14:20:00|211.68|210.65|211.04|210.01|211.96|210.93|210.78|209.75|887
1743776700000|2025-04-04 14:25:00|211.02|209.99|210.94|209.91|212.03|211|210.52|209.49|788
1743777000000|2025-04-04 14:30:00|210.93|209.9|210.95|209.92|212.02|210.99|210.84|209.81|780
1743777300000|2025-04-04 14:35:00|210.94|209.91|210.67|209.64|211.51|210.48|210.38|209.35|795
1743777600000|2025-04-04 14:40:00|210.68|209.65|210.03|209|211.01|209.98|209.81|208.78|751
1743777900000|2025-04-04 14:45:00|209.99|208.96|208.66|207.63|210.48|209.45|208.66|207.63|745
1743778200000|2025-04-04 14:50:00|208.67|207.64|210.45|209.42|210.93|209.9|208.26|207.23|810
1743778500000|2025-04-04 14:55:00|210.44|209.41|211.04|210.01|211.73|210.7|210.2|209.17|756
1743778800000|2025-04-04 15:00:00|211.03|210|214.55|213.52|214.67|213.64|210.84|209.81|894
1743779100000|2025-04-04 15:05:00|214.54|213.51|213.31|212.28|214.86|213.83|212.83|211.8|887
1743779400000|2025-04-04 15:10:00|213.3|212.27|214.8|213.77|215.26|214.23|213.26|212.23|804
1743779700000|2025-04-04 15:15:00|214.79|213.76|214.24|213.21|215.52|214.49|214.19|213.16|833
1743780000000|2025-04-04 15:20:00|214.23|213.2|214.66|213.63|215.14|214.11|213.81|212.78|770
1743780300000|2025-04-04 15:25:00|214.65|213.62|214.19|213.16|214.65|213.62|213.31|212.28|840
1743780600000|2025-04-04 15:30:00|214.2|213.17|215.02|213.99|215.75|214.72|214.17|213.14|829
1743780900000|2025-04-04 15:35:00|215.01|213.98|213.18|212.15|215.28|214.25|212.58|211.55|898
1743781200000|2025-04-04 15:40:00|213.17|212.14|213.43|212.4|214.22|213.19|212.4|211.37|848
1743781500000|2025-04-04 15:45:00|213.42|212.39|214.03|213|214.37|213.34|212.84|211.81|880
1743781800000|2025-04-04 15:50:00|214.04|213.01|213.42|212.39|214.53|213.5|213.34|212.31|827
1743782100000|2025-04-04 15:55:00|213.44|212.41|212.71|211.68|214.08|213.05|212.53|211.5|713
1743782400000|2025-04-04 16:00:00|212.72|211.69|212.43|211.4|213.39|212.36|212.26|211.23|843
1743782700000|2025-04-04 16:05:00|212.42|211.39|212.53|211.5|213.84|212.81|212.39|211.36|770
1743783000000|2025-04-04 16:10:00|212.54|211.51|213.21|212.18|214.11|213.08|212.24|211.21|759
1743783300000|2025-04-04 16:15:00|213.24|212.21|212.36|211.33|213.52|212.49|211.84|210.81|675
1743783600000|2025-04-04 16:20:00|212.37|211.34|211.25|210.22|212.47|211.44|210.83|209.8|673
1743783900000|2025-04-04 16:25:00|211.26|210.23|211.31|210.28|211.36|210.33|210.58|209.55|702
1743784200000|2025-04-04 16:30:00|211.3|210.27|210.48|209.45|211.62|210.59|210.48|209.45|746
1743784500000|2025-04-04 16:35:00|210.43|209.4|211.31|210.28|211.55|210.52|210.32|209.29|758
1743784800000|2025-04-04 16:40:00|211.33|210.3|211.15|210.12|211.67|210.64|211.07|210.04|634
1743785100000|2025-04-04 16:45:00|211.18|210.15|211.94|210.91|211.98|210.95|210.9|209.87|618
1743785400000|2025-04-04 16:50:00|211.89|210.86|211.9|210.87|212.38|211.35|211.62|210.59|644
1743785700000|2025-04-04 16:55:00|211.91|210.88|212.3|211.27|212.98|211.95|211.81|210.78|652
1743786000000|2025-04-04 17:00:00|212.29|211.26|212.51|211.48|212.84|211.81|211.93|210.9|728
1743786300000|2025-04-04 17:05:00|212.5|211.47|211.97|210.94|212.82|211.79|211.97|210.94|685
1743786600000|2025-04-04 17:10:00|211.94|210.91|211.45|210.42|211.95|210.92|211.16|210.13|521
1743786900000|2025-04-04 17:15:00|211.46|210.43|211.24|210.21|211.58|210.55|210.52|209.49|635
1743787200000|2025-04-04 17:20:00|211.25|210.22|212.28|211.25|212.28|211.25|211.23|210.2|671
1743787500000|2025-04-04 17:25:00|212.3|211.27|212.38|211.35|212.86|211.83|212.3|211.27|524
1743787800000|2025-04-04 17:30:00|212.31|211.28|212.63|211.6|212.69|211.66|211.7|210.67|665
1743788100000|2025-04-04 17:35:00|212.61|211.58|213.97|212.94|214.04|213.01|212.57|211.54|699
1743788400000|2025-04-04 17:40:00|213.95|212.92|213.27|212.24|214.45|213.42|213.19|212.16|622
1743788700000|2025-04-04 17:45:00|213.26|212.23|214.98|213.95|215.08|214.05|213.17|212.14|661
1743789000000|2025-04-04 17:50:00|214.99|213.96|214.25|213.22|215.03|214|214.18|213.15|595
1743789300000|2025-04-04 17:55:00|214.24|213.21|214.56|213.53|214.68|213.65|214.06|213.03|621
1743789600000|2025-04-04 18:00:00|214.57|213.54|214.3|213.27|214.88|213.85|214.06|213.03|652
1743789900000|2025-04-04 18:05:00|214.31|213.28|213.75|212.72|214.38|213.35|213.53|212.5|584
1743790200000|2025-04-04 18:10:00|213.74|212.71|213.52|212.49|213.9|212.87|213.46|212.43|535
1743790500000|2025-04-04 18:15:00|213.51|212.48|213.26|212.23|213.77|212.74|213.23|212.2|531
1743790800000|2025-04-04 18:20:00|213.27|212.24|213.27|212.24|213.55|212.52|212.88|211.85|518
1743791100000|2025-04-04 18:25:00|213.26|212.23|213.08|212.05|213.35|212.32|212.75|211.72|533
1743791400000|2025-04-04 18:30:00|213.09|212.06|213|211.97|213.57|212.54|212.75|211.72|567
1743791700000|2025-04-04 18:35:00|213.01|211.98|212.8|211.77|213.42|212.39|212.56|211.53|598
1743792000000|2025-04-04 18:40:00|212.78|211.75|212.54|211.51|213.21|212.18|212.45|211.42|556
1743792300000|2025-04-04 18:45:00|212.53|211.5|212.96|211.93|213.2|212.17|212.25|211.22|541
1743792600000|2025-04-04 18:50:00|212.97|211.94|212.98|211.95|213.19|212.16|212.55|211.52|614
1743792900000|2025-04-04 18:55:00|212.97|211.94|212.38|211.35|213.13|212.1|212.14|211.11|469
1743793200000|2025-04-04 19:00:00|212.37|211.34|212.67|211.64|212.75|211.72|211.91|210.88|530
1743793500000|2025-04-04 19:05:00|212.65|211.62|212.61|211.58|212.65|211.62|212.18|211.15|554
1743793800000|2025-04-04 19:10:00|212.6|211.57|213.93|212.9|214.03|213|212.54|211.51|506
1743794100000|2025-04-04 19:15:00|213.95|212.92|213.34|212.31|213.95|212.92|213.17|212.14|534
1743794400000|2025-04-04 19:20:00|213.33|212.3|213.83|212.8|213.9|212.87|213.33|212.3|526
1743794700000|2025-04-04 19:25:00|213.84|212.81|213.41|212.38|213.98|212.95|213.29|212.26|484
1743795000000|2025-04-04 19:30:00|213.4|212.37|214.07|213.04|214.09|213.06|213.33|212.3|514
1743795300000|2025-04-04 19:35:00|214.05|213.02|213.46|212.43|214.07|213.04|213.12|212.09|529
1743795600000|2025-04-04 19:40:00|213.47|212.44|213.48|212.45|213.62|212.59|213.17|212.14|556
1743795900000|2025-04-04 19:45:00|213.47|212.44|213.14|212.11|213.9|212.87|213.08|212.05|463
1743796200000|2025-04-04 19:50:00|213.13|212.1|212.99|211.96|213.13|212.1|212.74|211.71|405
1743796500000|2025-04-04 19:55:00|212.97|211.94|213.34|212.31|213.36|212.33|212.8|211.77|315
1743796800000|2025-04-04 20:00:00|213.33|212.3|213.26|212.23|213.76|212.73|213.03|212|450
1743797100000|2025-04-04 20:05:00|213.27|212.24|213.26|212.23|213.67|212.64|213.24|212.21|347
1743797400000|2025-04-04 20:10:00|213.27|212.24|212.86|211.83|213.3|212.27|212.59|211.56|310
1743797700000|2025-04-04 20:15:00|212.85|211.82|212.05|211.02|212.86|211.83|211.78|210.75|389
1743798000000|2025-04-04 20:20:00|212.07|211.04|212.41|211.38|212.48|211.45|212.01|210.98|357
1743798300000|2025-04-04 20:25:00|212.4|211.37|212.74|211.71|212.84|211.81|212.22|211.19|282
1743798600000|2025-04-04 20:30:00|212.75|211.72|213.26|212.23|213.46|212.43|212.56|211.53|404
1743798900000|2025-04-04 20:35:00|213.27|212.24|214|212.97|214.13|213.1|213.26|212.23|395
1743799200000|2025-04-04 20:40:00|213.99|212.96|214.03|213|214.12|213.09|213.64|212.61|291
1743799500000|2025-04-04 20:45:00|214.02|212.99|214.33|213.3|214.5|213.47|214.02|212.99|360
1743799800000|2025-04-04 20:50:00|214.32|213.29|214.33|213.3|214.5|213.47|214.1|213.07|260
1743800100000|2025-04-04 20:55:00|214.34|213.31|214.21|213.18|214.55|213.52|213.95|212.92|238
1743836400000|2025-04-05 07:00:00|214.46|213.43|213.09|212.06|214.46|213.43|213.07|212.04|172
1743836700000|2025-04-05 07:05:00|213.08|212.05|213.18|212.15|213.22|212.19|212.91|211.88|168
1743837000000|2025-04-05 07:10:00|213.19|212.16|213.23|212.2|213.43|212.4|213.18|212.15|175
1743837300000|2025-04-05 07:15:00|213.21|212.18|213.4|212.37|213.4|212.37|213.11|212.08|256
1743837600000|2025-04-05 07:20:00|213.43|212.4|213.91|212.88|213.92|212.89|213.43|212.4|255
1743837900000|2025-04-05 07:25:00|213.9|212.87|214.14|213.11|214.15|213.12|213.81|212.78|207
1743838200000|2025-04-05 07:30:00|214.13|213.1|213.82|212.79|214.2|213.17|213.81|212.78|157
1743838500000|2025-04-05 07:35:00|213.81|212.78|213.8|212.77|213.94|212.91|213.77|212.74|99
1743838800000|2025-04-05 07:40:00|213.81|212.78|214.03|213|214.09|213.06|213.75|212.72|155
1743839100000|2025-04-05 07:45:00|214.02|212.99|214.23|213.2|214.24|213.21|213.95|212.92|236
1743839400000|2025-04-05 07:50:00|214.22|213.19|214|212.97|214.23|213.2|213.97|212.94|184
1743839700000|2025-04-05 07:55:00|213.99|212.96|214.1|213.07|214.15|213.12|213.99|212.96|139
1743840000000|2025-04-05 08:00:00|214.11|213.08|214.22|213.19|214.39|213.36|214.1|213.07|276
1743840300000|2025-04-05 08:05:00|214.23|213.2|214.18|213.15|214.41|213.38|214.11|213.08|323
1743840600000|2025-04-05 08:10:00|214.17|213.14|213.73|212.7|214.17|213.14|213.67|212.64|201
1743840900000|2025-04-05 08:15:00|213.74|212.71|213.7|212.67|213.78|212.75|213.51|212.48|201
1743841200000|2025-04-05 08:20:00|213.71|212.68|213.59|212.56|214.04|213.01|213.45|212.42|271
1743841500000|2025-04-05 08:25:00|213.58|212.55|213.44|212.41|213.59|212.56|213.26|212.23|246
1743841800000|2025-04-05 08:30:00|213.43|212.4|213.49|212.46|213.59|212.56|213.3|212.27|251
1743842100000|2025-04-05 08:35:00|213.51|212.48|213.64|212.61|213.71|212.68|213.47|212.44|253
1743842400000|2025-04-05 08:40:00|213.65|212.62|213.96|212.93|214|212.97|213.5|212.47|267
1743842700000|2025-04-05 08:45:00|213.95|212.92|213.72|212.69|213.96|212.93|213.58|212.55|330
1743843000000|2025-04-05 08:50:00|213.73|212.7|213.81|212.78|213.9|212.87|213.58|212.55|244
1743843300000|2025-04-05 08:55:00|213.82|212.79|213.85|212.82|213.92|212.89|213.7|212.67|220
1743843600000|2025-04-05 09:00:00|213.84|212.81|213.94|212.91|213.98|212.95|213.8|212.77|283
1743843900000|2025-04-05 09:05:00|213.95|212.92|213.93|212.9|214.19|213.16|213.9|212.87|263
1743844200000|2025-04-05 09:10:00|213.92|212.89|214.31|213.28|214.31|213.28|213.92|212.89|346
1743844500000|2025-04-05 09:15:00|214.3|213.27|214.19|213.16|214.31|213.28|214.05|213.02|363
1743844800000|2025-04-05 09:20:00|214.18|213.15|213.97|212.94|214.18|213.15|213.87|212.84|273
1743845100000|2025-04-05 09:25:00|213.96|212.93|213.89|212.86|214.07|213.04|213.85|212.82|200
1743845400000|2025-04-05 09:30:00|213.9|212.87|213.86|212.83|214.07|213.04|213.85|212.82|204
1743845700000|2025-04-05 09:35:00|213.85|212.82|213.9|212.87|213.92|212.89|213.68|212.65|197
1743846000000|2025-04-05 09:40:00|213.89|212.86|214.25|213.22|214.27|213.24|213.81|212.78|187
1743846300000|2025-04-05 09:45:00|214.24|213.21|214.73|213.7|214.73|213.7|214.22|213.19|213
1743846600000|2025-04-05 09:50:00|214.72|213.69|214.91|213.88|214.99|213.96|214.46|213.43|312
1743846900000|2025-04-05 09:55:00|214.9|213.87|214.89|213.86|215.09|214.06|214.86|213.83|248
1743847200000|2025-04-05 10:00:00|214.91|213.88|215.16|214.13|215.21|214.18|214.74|213.71|309
1743847500000|2025-04-05 10:05:00|215.15|214.12|215.3|214.27|215.73|214.7|215.08|214.05|381
1743847800000|2025-04-05 10:10:00|215.31|214.28|216.01|214.98|216.28|215.25|215.3|214.27|404
1743848100000|2025-04-05 10:15:00|216.02|214.99|215.99|214.96|216.1|215.07|215.76|214.73|323
1743848400000|2025-04-05 10:20:00|215.98|214.95|215.58|214.55|215.98|214.95|215.53|214.5|269
1743848700000|2025-04-05 10:25:00|215.57|214.54|216.37|215.34|216.41|215.38|215.56|214.53|312
1743849000000|2025-04-05 10:30:00|216.36|215.33|216.02|214.99|216.71|215.68|215.98|214.95|244
1743849300000|2025-04-05 10:35:00|216.03|215|215.65|214.62|216.32|215.29|215.63|214.6|224
1743849600000|2025-04-05 10:40:00|215.6|214.57|215.39|214.36|215.64|214.61|215.22|214.19|192
1743849900000|2025-04-05 10:45:00|215.38|214.35|215.45|214.42|215.45|214.42|215.1|214.07|203
1743850200000|2025-04-05 10:50:00|215.44|214.41|215.95|214.92|215.95|214.92|215.44|214.41|178
1743850500000|2025-04-05 10:55:00|215.93|214.9|215.99|214.96|216.02|214.99|215.73|214.7|195
1743850800000|2025-04-05 11:00:00|216|214.97|216.36|215.33|216.44|215.41|215.91|214.88|220
1743851100000|2025-04-05 11:05:00|216.35|215.32|215.86|214.83|216.35|215.32|215.68|214.65|240
1743851400000|2025-04-05 11:10:00|215.84|214.81|215.56|214.53|216.03|215|215.49|214.46|232
1743851700000|2025-04-05 11:15:00|215.58|214.55|216.49|215.46|216.56|215.53|215.58|214.55|324
1743852000000|2025-04-05 11:20:00|216.48|215.45|216.67|215.64|216.68|215.65|216.18|215.15|247
1743852300000|2025-04-05 11:25:00|216.66|215.63|216.52|215.49|216.73|215.7|216.5|215.47|228
1743852600000|2025-04-05 11:30:00|216.51|215.48|216.84|215.81|217.48|216.45|216.41|215.38|458
1743852900000|2025-04-05 11:35:00|216.83|215.8|216.24|215.21|216.83|215.8|216.24|215.21|358
1743853200000|2025-04-05 11:40:00|216.23|215.2|216.27|215.24|216.29|215.26|215.9|214.87|281
1743853500000|2025-04-05 11:45:00|216.26|215.23|216.45|215.42|216.47|215.44|216.17|215.14|252
1743853800000|2025-04-05 11:50:00|216.46|215.43|216.91|215.88|217.01|215.98|216.46|215.43|298
1743854100000|2025-04-05 11:55:00|216.9|215.87|216.5|215.47|217|215.97|216.46|215.43|319
1743854400000|2025-04-05 12:00:00|216.51|215.48|217.02|215.99|217.03|216|216.41|215.38|270
1743854700000|2025-04-05 12:05:00|217.03|216|216.83|215.8|217.05|216.02|216.65|215.62|343
1743855000000|2025-04-05 12:10:00|216.84|215.81|217.19|216.16|217.3|216.27|216.79|215.76|289
1743855300000|2025-04-05 12:15:00|217.18|216.15|217.36|216.33|217.69|216.66|216.93|215.9|243
1743855600000|2025-04-05 12:20:00|217.35|216.32|217.57|216.54|217.57|216.54|216.98|215.95|305
1743855900000|2025-04-05 12:25:00|217.56|216.53|217.48|216.45|217.57|216.54|217.21|216.18|326
1743856200000|2025-04-05 12:30:00|217.49|216.46|217.06|216.03|218.1|217.07|217.02|215.99|430
1743856500000|2025-04-05 12:35:00|217.05|216.02|216.6|215.57|217.15|216.12|216.56|215.53|393
1743856800000|2025-04-05 12:40:00|216.56|215.53|215.62|214.59|216.56|215.53|215.43|214.4|436
1743857100000|2025-04-05 12:45:00|215.63|214.6|215.05|214.02|215.89|214.86|214.84|213.81|370
1743857400000|2025-04-05 12:50:00|215.04|214.01|215.41|214.38|215.51|214.48|214.7|213.67|356
1743857700000|2025-04-05 12:55:00|215.4|214.37|215.38|214.35|215.41|214.38|215|213.97|355
1743858000000|2025-04-05 13:00:00|215.39|214.36|215.63|214.6|215.85|214.82|215.22|214.19|409
1743858300000|2025-04-05 13:05:00|215.62|214.59|214.82|213.79|215.75|214.72|214.61|213.58|357
1743858600000|2025-04-05 13:10:00|214.81|213.78|214.62|213.59|215|213.97|214.59|213.56|370
1743858900000|2025-04-05 13:15:00|214.63|213.6|213.92|212.89|214.86|213.83|213.89|212.86|392
1743859200000|2025-04-05 13:20:00|213.93|212.9|213.46|212.43|214|212.97|213.06|212.03|596
1743859500000|2025-04-05 13:25:00|213.45|212.42|213.82|212.79|213.91|212.88|213.17|212.14|472
1743859800000|2025-04-05 13:30:00|213.81|212.78|213.87|212.84|214.05|213.02|213.61|212.58|421
1743860100000|2025-04-05 13:35:00|213.85|212.82|213.39|212.36|213.86|212.83|213.18|212.15|306
1743860400000|2025-04-05 13:40:00|213.4|212.37|213.63|212.6|213.71|212.68|212.72|211.69|416
1743860700000|2025-04-05 13:45:00|213.6|212.57|213.01|211.98|213.6|212.57|212.93|211.9|515
1743861000000|2025-04-05 13:50:00|213|211.97|213.22|212.19|213.25|212.22|212.7|211.67|459
1743861300000|2025-04-05 13:55:00|213.23|212.2|213.76|212.73|213.83|212.8|213.08|212.05|352
1743861600000|2025-04-05 14:00:00|213.77|212.74|214.84|213.81|215.24|214.21|213.76|212.73|586
1743861900000|2025-04-05 14:05:00|214.83|213.8|214.49|213.46|214.88|213.85|214.28|213.25|433
1743862200000|2025-04-05 14:10:00|214.48|213.45|214.14|213.11|214.51|213.48|214.14|213.11|408
1743862500000|2025-04-05 14:15:00|214.16|213.13|214.3|213.27|214.3|213.27|213.78|212.75|388
1743862800000|2025-04-05 14:20:00|214.31|213.28|214.63|213.6|214.89|213.86|214.28|213.25|366
1743863100000|2025-04-05 14:25:00|214.64|213.61|214.5|213.47|214.8|213.77|214.4|213.37|334
1743863400000|2025-04-05 14:30:00|214.49|213.46|213.95|212.92|214.59|213.56|213.92|212.89|311
1743863700000|2025-04-05 14:35:00|213.94|212.91|214.18|213.15|214.3|213.27|213.78|212.75|426
1743864000000|2025-04-05 14:40:00|214.17|213.14|214.26|213.23|214.56|213.53|214.03|213|377
1743864300000|2025-04-05 14:45:00|214.28|213.25|214.53|213.5|214.61|213.58|214.06|213.03|370
1743864600000|2025-04-05 14:50:00|214.52|213.49|214.74|213.71|214.82|213.79|214.43|213.4|325
1743864900000|2025-04-05 14:55:00|214.73|213.7|213.92|212.89|214.73|213.7|213.91|212.88|258
1743865200000|2025-04-05 15:00:00|213.93|212.9|213.38|212.35|213.95|212.92|213.37|212.34|258
1743865500000|2025-04-05 15:05:00|213.37|212.34|213.18|212.15|213.45|212.42|213.15|212.12|297
1743865800000|2025-04-05 15:10:00|213.17|212.14|213.17|212.14|213.42|212.39|212.76|211.73|403
1743866100000|2025-04-05 15:15:00|213.18|212.15|213.4|212.37|213.57|212.54|213.18|212.15|427
1743866400000|2025-04-05 15:20:00|213.39|212.36|213.1|212.07|213.58|212.55|213.06|212.03|338
1743866700000|2025-04-05 15:25:00|213.08|212.05|213.12|212.09|213.13|212.1|212.73|211.7|312
1743867000000|2025-04-05 15:30:00|213.13|212.1|212.93|211.9|213.26|212.23|212.86|211.83|446
1743867300000|2025-04-05 15:35:00|212.92|211.89|212.88|211.85|213.15|212.12|212.78|211.75|321
1743867600000|2025-04-05 15:40:00|212.85|211.82|212.33|211.3|212.88|211.85|212.27|211.24|353
1743867900000|2025-04-05 15:45:00|212.36|211.33|213.06|212.03|213.5|212.47|212.25|211.22|428
1743868200000|2025-04-05 15:50:00|213.05|212.02|212.84|211.81|213.07|212.04|212.62|211.59|349
1743868500000|2025-04-05 15:55:00|212.83|211.8|212.76|211.73|212.93|211.9|212.71|211.68|247
1743868800000|2025-04-05 16:00:00|212.75|211.72|213.16|212.13|213.26|212.23|212.69|211.66|335
1743869100000|2025-04-05 16:05:00|213.15|212.12|212.98|211.95|213.16|212.13|212.76|211.73|239
1743869400000|2025-04-05 16:10:00|212.97|211.94|213.09|212.06|213.1|212.07|212.85|211.82|178
1743869700000|2025-04-05 16:15:00|213.1|212.07|213.17|212.14|213.6|212.57|213.1|212.07|230
1743870000000|2025-04-05 16:20:00|213.15|212.12|212.77|211.74|213.15|212.12|212.73|211.7|186
1743870300000|2025-04-05 16:25:00|212.76|211.73|213.05|212.02|213.1|212.07|212.66|211.63|148
1743870600000|2025-04-05 16:30:00|213.04|212.01|213.19|212.16|213.42|212.39|213.04|212.01|215
1743870900000|2025-04-05 16:35:00|213.2|212.17|213.47|212.44|213.52|212.49|213.18|212.15|292
1743871200000|2025-04-05 16:40:00|213.48|212.45|213.37|212.34|213.61|212.58|213.37|212.34|200
1743871500000|2025-04-05 16:45:00|213.38|212.35|213.04|212.01|213.45|212.42|212.95|211.92|230
1743871800000|2025-04-05 16:50:00|213.03|212|212.55|211.52|213.04|212.01|212.22|211.19|250
1743872100000|2025-04-05 16:55:00|212.54|211.51|212.88|211.85|212.88|211.85|212.43|211.4|250
1743872400000|2025-04-05 17:00:00|212.89|211.86|212.51|211.48|212.9|211.87|212.48|211.45|250
1743872700000|2025-04-05 17:05:00|212.52|211.49|212.39|211.36|212.61|211.58|212.28|211.25|239
1743873000000|2025-04-05 17:10:00|212.41|211.38|212.57|211.54|212.7|211.67|212.41|211.38|175
1743873300000|2025-04-05 17:15:00|212.58|211.55|213.11|212.08|213.14|212.11|212.58|211.55|146
1743873600000|2025-04-05 17:20:00|213.13|212.1|213.21|212.18|213.31|212.28|213|211.97|181
1743873900000|2025-04-05 17:25:00|213.2|212.17|213.28|212.25|213.28|212.25|212.93|211.9|154
1743874200000|2025-04-05 17:30:00|213.27|212.24|213.22|212.19|213.6|212.57|213.2|212.17|175
1743874500000|2025-04-05 17:35:00|213.24|212.21|213.24|212.21|213.39|212.36|213.1|212.07|210
1743874800000|2025-04-05 17:40:00|213.25|212.22|213.45|212.42|213.45|212.42|213.15|212.12|225
1743875100000|2025-04-05 17:45:00|213.46|212.43|213.37|212.34|213.56|212.53|213.22|212.19|206
1743875400000|2025-04-05 17:50:00|213.35|212.32|213.06|212.03|213.35|212.32|213.06|212.03|141
1743875700000|2025-04-05 17:55:00|213.07|212.04|212.98|211.95|213.07|212.04|212.88|211.85|134
1743876000000|2025-04-05 18:00:00|212.96|211.93|213.3|212.27|213.39|212.36|212.89|211.86|189
1743876300000|2025-04-05 18:05:00|213.29|212.26|213.44|212.41|213.49|212.46|213.29|212.26|168
1743876600000|2025-04-05 18:10:00|213.43|212.4|214.11|213.08|214.12|213.09|213.43|212.4|197
1743876900000|2025-04-05 18:15:00|214.12|213.09|214.13|213.1|214.35|213.32|214.11|213.08|255
1743877200000|2025-04-05 18:20:00|214.12|213.09|213.9|212.87|214.12|213.09|213.73|212.7|159
1743877500000|2025-04-05 18:25:00|213.89|212.86|213.73|212.7|214.06|213.03|213.73|212.7|195
1743877800000|2025-04-05 18:30:00|213.72|212.69|213.89|212.86|213.91|212.88|213.59|212.56|242
1743878100000|2025-04-05 18:35:00|213.88|212.85|213.91|212.88|214.13|213.1|213.85|212.82|240
1743878400000|2025-04-05 18:40:00|213.9|212.87|214.18|213.15|214.27|213.24|213.89|212.86|222
1743878700000|2025-04-05 18:45:00|214.17|213.14|214.07|213.04|214.17|213.14|213.88|212.85|172
1743879000000|2025-04-05 18:50:00|214.06|213.03|214.12|213.09|214.14|213.11|213.92|212.89|178
1743879300000|2025-04-05 18:55:00|214.11|213.08|214.06|213.03|214.15|213.12|214.04|213.01|109
1743879600000|2025-04-05 19:00:00|214.08|213.05|214.12|213.09|214.24|213.21|214.04|213.01|179
1743879900000|2025-04-05 19:05:00|214.11|213.08|213.88|212.85|214.18|213.15|213.86|212.83|167
1743880200000|2025-04-05 19:10:00|213.89|212.86|213.87|212.84|213.93|212.9|213.76|212.73|109
1743880500000|2025-04-05 19:15:00|213.86|212.83|213.86|212.83|213.94|212.91|213.7|212.67|102
1743880800000|2025-04-05 19:20:00|213.85|212.82|213.98|212.95|214.06|213.03|213.69|212.66|148
1743881100000|2025-04-05 19:25:00|213.99|212.96|213.17|212.14|213.99|212.96|213.12|212.09|185
1743881400000|2025-04-05 19:30:00|213.18|212.15|213.2|212.17|213.4|212.37|213.05|212.02|177
1743881700000|2025-04-05 19:35:00|213.21|212.18|213.15|212.12|213.37|212.34|213.15|212.12|177
1743882000000|2025-04-05 19:40:00|213.12|212.09|212.87|211.84|213.12|212.09|212.72|211.69|145
1743882300000|2025-04-05 19:45:00|212.88|211.85|212.46|211.43|212.9|211.87|212.37|211.34|155
1743882600000|2025-04-05 19:50:00|212.45|211.42|212.54|211.51|212.65|211.62|212.32|211.29|139
1743882900000|2025-04-05 19:55:00|212.53|211.5|212.45|211.42|212.6|211.57|212.23|211.2|162
1743883200000|2025-04-05 20:00:00|212.49|211.46|212.52|211.49|212.73|211.7|212.49|211.46|192
1743883500000|2025-04-05 20:05:00|212.49|211.46|212.81|211.78|212.86|211.83|212.27|211.24|203
1743883800000|2025-04-05 20:10:00|212.8|211.77|212.69|211.66|212.98|211.95|212.61|211.58|165
1743884100000|2025-04-05 20:15:00|212.77|211.74|213.14|212.11|213.17|212.14|212.75|211.72|224
1743884400000|2025-04-05 20:20:00|213.15|212.12|213.42|212.39|213.52|212.49|213.07|212.04|230
1743884700000|2025-04-05 20:25:00|213.43|212.4|213.26|212.23|213.52|212.49|213.08|212.05|190
1743885000000|2025-04-05 20:30:00|213.25|212.22|212.96|211.93|213.25|212.22|212.71|211.68|169
1743885300000|2025-04-05 20:35:00|212.97|211.94|213.31|212.28|213.45|212.42|212.94|211.91|308
1743885600000|2025-04-05 20:40:00|213.3|212.27|213.55|212.52|213.91|212.88|212.51|211.48|525
1743885900000|2025-04-05 20:45:00|213.56|212.53|213.09|212.06|213.73|212.7|213.02|211.99|392
1743886200000|2025-04-05 20:50:00|213.08|212.05|213.46|212.43|213.58|212.55|212.79|211.76|295
1743886500000|2025-04-05 20:55:00|213.45|212.42|213.45|212.42|213.71|212.68|213.34|212.31|235
1743886800000|2025-04-05 21:00:00|213.44|212.41|212.92|211.89|213.53|212.5|212.91|211.88|250
1743887100000|2025-04-05 21:05:00|212.9|211.87|213.28|212.25|213.28|212.25|212.82|211.79|218
1743887400000|2025-04-05 21:10:00|213.27|212.24|213.66|212.63|213.83|212.8|213.18|212.15|278
1743887700000|2025-04-05 21:15:00|213.6|212.57|213.29|212.26|213.6|212.57|213.16|212.13|208
1743888000000|2025-04-05 21:20:00|213.28|212.25|213.59|212.56|213.82|212.79|213.14|212.11|183
1743888300000|2025-04-05 21:25:00|213.6|212.57|213.99|212.96|214|212.97|213.57|212.54|160
1743888600000|2025-04-05 21:30:00|213.98|212.95|213.66|212.63|214.03|213|213.42|212.39|140
1743888900000|2025-04-05 21:35:00|213.65|212.62|213.95|212.92|213.95|212.92|213.59|212.56|136
1743889200000|2025-04-05 21:40:00|213.94|212.91|213.61|212.58|213.94|212.91|213.58|212.55|157
1743889500000|2025-04-05 21:45:00|213.62|212.59|213.51|212.48|213.8|212.77|213.51|212.48|118
1743889800000|2025-04-05 21:50:00|213.5|212.47|213.21|212.18|213.5|212.47|213.15|212.12|119
1743890100000|2025-04-05 21:55:00|213.22|212.19|213.3|212.27|213.41|212.38|213.14|212.11|89
1743890400000|2025-04-05 22:00:00|213.29|212.26|213.86|212.83|213.88|212.85|213.25|212.22|133
1743890700000|2025-04-05 22:05:00|213.89|212.86|213.87|212.84|214.02|212.99|213.82|212.79|99
1743891000000|2025-04-05 22:10:00|213.88|212.85|213.81|212.78|213.9|212.87|213.66|212.63|119
1743891300000|2025-04-05 22:15:00|213.8|212.77|213.82|212.79|213.88|212.85|213.75|212.72|110
1743891600000|2025-04-05 22:20:00|213.8|212.77|213.58|212.55|213.8|212.77|213.44|212.41|87
1743891900000|2025-04-05 22:25:00|213.59|212.56|213.44|212.41|213.59|212.56|213.39|212.36|108
1743892200000|2025-04-05 22:30:00|213.43|212.4|213.22|212.19|213.43|212.4|213.22|212.19|51
1743892500000|2025-04-05 22:35:00|213.23|212.2|213.33|212.3|213.34|212.31|213.2|212.17|97
1743892800000|2025-04-05 22:40:00|213.34|212.31|213.81|212.78|213.82|212.79|213.33|212.3|127
1743893100000|2025-04-05 22:45:00|213.82|212.79|213.72|212.69|213.83|212.8|213.54|212.51|70
1743893400000|2025-04-05 22:50:00|213.73|212.7|213.86|212.83|213.9|212.87|213.72|212.69|131
1743893700000|2025-04-05 22:55:00|213.85|212.82|213.96|212.93|213.96|212.93|213.85|212.82|77
1743894000000|2025-04-05 23:00:00|213.97|212.94|213.96|212.93|213.99|212.96|213.66|212.63|126
1743894300000|2025-04-05 23:05:00|213.97|212.94|213.97|212.94|214|212.97|213.83|212.8|88
1743894600000|2025-04-05 23:10:00|213.96|212.93|213.66|212.63|213.96|212.93|213.61|212.58|184
1743894900000|2025-04-05 23:15:00|213.67|212.64|213.71|212.68|213.76|212.73|213.62|212.59|141
1743895200000|2025-04-05 23:20:00|213.72|212.69|214.14|213.11|214.15|213.12|213.48|212.45|222
1743895500000|2025-04-05 23:25:00|214.13|213.1|214.49|213.46|214.61|213.58|214.06|213.03|243
1743895800000|2025-04-05 23:30:00|214.5|213.47|214.6|213.57|214.62|213.59|214.22|213.19|202
1743896100000|2025-04-05 23:35:00|214.62|213.59|214.81|213.78|215.12|214.09|214.6|213.57|237
1743896400000|2025-04-05 23:40:00|214.78|213.75|214.66|213.63|214.85|213.82|214.57|213.54|133
1743896700000|2025-04-05 23:45:00|214.67|213.64|214.54|213.51|214.67|213.64|214.42|213.39|97
1743897000000|2025-04-05 23:50:00|214.57|213.54|215.3|214.27|215.3|214.27|214.56|213.53|277
1743897300000|2025-04-05 23:55:00|215.29|214.26|214.93|213.9|215.3|214.27|214.8|213.77|226
1743897600000|2025-04-06 00:00:00|214.94|213.91|214.61|213.58|215.06|214.03|214.47|213.44|277
1743897900000|2025-04-06 00:05:00|214.62|213.59|214.66|213.63|214.72|213.69|214.31|213.28|289
1743898200000|2025-04-06 00:10:00|214.67|213.64|214.64|213.61|214.84|213.81|214.5|213.47|265
1743898500000|2025-04-06 00:15:00|214.65|213.62|215.02|213.99|215.2|214.17|214.65|213.62|283
1743898800000|2025-04-06 00:20:00|215.04|214.01|215.14|214.11|215.31|214.28|215.02|213.99|240
1743899100000|2025-04-06 00:25:00|215.13|214.1|215.3|214.27|215.44|214.41|214.94|213.91|220
1743899400000|2025-04-06 00:30:00|215.31|214.28|215.22|214.19|215.37|214.34|215.01|213.98|212
1743899700000|2025-04-06 00:35:00|215.23|214.2|215.44|214.41|215.56|214.53|215.21|214.18|223
1743900000000|2025-04-06 00:40:00|215.45|214.42|215.59|214.56|215.68|214.65|215.44|214.41|149
1743900300000|2025-04-06 00:45:00|215.58|214.55|215.72|214.69|215.8|214.77|215.39|214.36|198
1743900600000|2025-04-06 00:50:00|215.71|214.68|215.51|214.48|215.83|214.8|215.35|214.32|284
1743900900000|2025-04-06 00:55:00|215.5|214.47|215.33|214.3|215.55|214.52|215.18|214.15|165
1743901200000|2025-04-06 01:00:00|215.32|214.29|215.53|214.5|215.69|214.66|215.1|214.07|260
1743901500000|2025-04-06 01:05:00|215.54|214.51|215.89|214.86|216.02|214.99|215.54|214.51|219
1743901800000|2025-04-06 01:10:00|215.87|214.84|215.65|214.62|215.88|214.85|215.59|214.56|146
1743902100000|2025-04-06 01:15:00|215.7|214.67|215.59|214.56|215.93|214.9|215.59|214.56|181
1743902400000|2025-04-06 01:20:00|215.57|214.54|216.12|215.09|216.13|215.1|215.57|214.54|233
1743902700000|2025-04-06 01:25:00|216.11|215.08|216.03|215|216.4|215.37|215.87|214.84|210
1743903000000|2025-04-06 01:30:00|216.04|215.01|215.94|214.91|216.35|215.32|215.82|214.79|214
1743903300000|2025-04-06 01:35:00|215.95|214.92|215.72|214.69|215.99|214.96|215.61|214.58|167
1743903600000|2025-04-06 01:40:00|215.73|214.7|215.4|214.37|215.74|214.71|215.22|214.19|179
1743903900000|2025-04-06 01:45:00|215.44|214.41|215.04|214.01|215.63|214.6|214.85|213.82|235
1743904200000|2025-04-06 01:50:00|214.97|213.94|214.94|213.91|215.16|214.13|214.91|213.88|235
1743904500000|2025-04-06 01:55:00|214.95|213.92|215.06|214.03|215.07|214.04|214.93|213.9|153
1743904800000|2025-04-06 02:00:00|215.05|214.02|214.88|213.85|215.2|214.17|214.66|213.63|277
1743905100000|2025-04-06 02:05:00|214.87|213.84|214.63|213.6|214.93|213.9|214.63|213.6|170
1743905400000|2025-04-06 02:10:00|214.62|213.59|214.44|213.41|214.69|213.66|214.43|213.4|162
1743905700000|2025-04-06 02:15:00|214.45|213.42|214.5|213.47|214.53|213.5|214.24|213.21|129
1743906000000|2025-04-06 02:20:00|214.47|213.44|214.66|213.63|214.76|213.73|214.41|213.38|208
1743906300000|2025-04-06 02:25:00|214.67|213.64|214.47|213.44|214.67|213.64|214.39|213.36|240
1743906600000|2025-04-06 02:30:00|214.48|213.45|214.46|213.43|214.55|213.52|214.32|213.29|198
1743906900000|2025-04-06 02:35:00|214.48|213.45|214.33|213.3|214.58|213.55|214.33|213.3|150
1743907200000|2025-04-06 02:40:00|214.34|213.31|214.18|213.15|214.4|213.37|214.16|213.13|98
1743907500000|2025-04-06 02:45:00|214.19|213.16|214.02|212.99|214.29|213.26|214.02|212.99|80
1743907800000|2025-04-06 02:50:00|214.01|212.98|213.84|212.81|214.06|213.03|213.78|212.75|83
1743908100000|2025-04-06 02:55:00|213.85|212.82|213.73|212.7|213.89|212.86|213.71|212.68|123
1743908400000|2025-04-06 03:00:00|213.72|212.69|213.37|212.34|213.84|212.81|213.3|212.27|197
1743908700000|2025-04-06 03:05:00|213.38|212.35|213.5|212.47|213.7|212.67|213.34|212.31|221
1743909000000|2025-04-06 03:10:00|213.51|212.48|213.8|212.77|213.94|212.91|213.5|212.47|155
1743909300000|2025-04-06 03:15:00|213.81|212.78|213.95|212.92|214.12|213.09|213.8|212.77|244
1743909600000|2025-04-06 03:20:00|213.94|212.91|213.44|212.41|213.96|212.93|213.43|212.4|185
1743909900000|2025-04-06 03:25:00|213.43|212.4|213.04|212.01|213.43|212.4|213.04|212.01|77
1743910200000|2025-04-06 03:30:00|213.05|212.02|212.94|211.91|213.14|212.11|212.86|211.83|260
1743910500000|2025-04-06 03:35:00|212.95|211.92|213.21|212.18|213.28|212.25|212.86|211.83|241
1743910800000|2025-04-06 03:40:00|213.22|212.19|213.25|212.22|213.38|212.35|213.2|212.17|161
1743911100000|2025-04-06 03:45:00|213.26|212.23|213.27|212.24|213.31|212.28|213.17|212.14|79
1743911400000|2025-04-06 03:50:00|213.28|212.25|213.45|212.42|213.54|212.51|213.28|212.25|190
1743911700000|2025-04-06 03:55:00|213.46|212.43|213.51|212.48|213.53|212.5|213.45|212.42|147
1743912000000|2025-04-06 04:00:00|213.52|212.49|213.57|212.54|213.58|212.55|213.31|212.28|192
1743912300000|2025-04-06 04:05:00|213.56|212.53|212.85|211.82|213.7|212.67|212.85|211.82|215
1743912600000|2025-04-06 04:10:00|212.87|211.84|213.02|211.99|213.03|212|212.71|211.68|213
1743912900000|2025-04-06 04:15:00|213.03|212|213.07|212.04|213.08|212.05|212.72|211.69|277
1743913200000|2025-04-06 04:20:00|213.06|212.03|213.63|212.6|213.63|212.6|213.02|211.99|220
1743913500000|2025-04-06 04:25:00|213.61|212.58|213.41|212.38|213.63|212.6|213.41|212.38|102
1743913800000|2025-04-06 04:30:00|213.4|212.37|213.6|212.57|213.64|212.61|213.34|212.31|165
1743914100000|2025-04-06 04:35:00|213.59|212.56|213.48|212.45|213.6|212.57|213.41|212.38|112
1743914400000|2025-04-06 04:40:00|213.5|212.47|213.24|212.21|213.55|212.52|213.16|212.13|103
1743914700000|2025-04-06 04:45:00|213.23|212.2|213.85|212.82|213.85|212.82|213.12|212.09|193
1743915000000|2025-04-06 04:50:00|213.86|212.83|213.95|212.92|214.11|213.08|213.68|212.65|204
1743915300000|2025-04-06 04:55:00|213.96|212.93|213.94|212.91|214.05|213.02|213.76|212.73|119
1743915600000|2025-04-06 05:00:00|213.95|212.92|214.05|213.02|214.3|213.27|213.93|212.9|111
1743915900000|2025-04-06 05:05:00|214.04|213.01|213.93|212.9|214.09|213.06|213.79|212.76|129
1743916200000|2025-04-06 05:10:00|213.89|212.86|213.52|212.49|213.96|212.93|213.49|212.46|86
1743916500000|2025-04-06 05:15:00|213.55|212.52|213.92|212.89|213.97|212.94|213.51|212.48|200
1743916800000|2025-04-06 05:20:00|213.91|212.88|214.03|213|214.15|213.12|213.89|212.86|134
1743917100000|2025-04-06 05:25:00|214.02|212.99|213.75|212.72|214.08|213.05|213.75|212.72|109
1743917400000|2025-04-06 05:30:00|213.76|212.73|213.74|212.71|213.98|212.95|213.7|212.67|142
1743917700000|2025-04-06 05:35:00|213.76|212.73|213.18|212.15|213.79|212.76|213.14|212.11|182
1743918000000|2025-04-06 05:40:00|213.19|212.16|213.2|212.17|213.22|212.19|213.11|212.08|124
1743918300000|2025-04-06 05:45:00|213.21|212.18|213.39|212.36|213.39|212.36|213.06|212.03|135
1743918600000|2025-04-06 05:50:00|213.37|212.34|213.62|212.59|213.75|212.72|213.36|212.33|173
1743918900000|2025-04-06 05:55:00|213.64|212.61|213.53|212.5|213.66|212.63|213.48|212.45|96
1743919200000|2025-04-06 06:00:00|213.52|212.49|213.25|212.22|213.6|212.57|213.25|212.22|145
1743919500000|2025-04-06 06:05:00|213.26|212.23|212.91|211.88|213.27|212.24|212.82|211.79|104
1743919800000|2025-04-06 06:10:00|212.92|211.89|213.17|212.14|213.25|212.22|212.92|211.89|152
1743920100000|2025-04-06 06:15:00|213.16|212.13|213.56|212.53|213.56|212.53|213.12|212.09|138
1743920400000|2025-04-06 06:20:00|213.55|212.52|213.41|212.38|213.63|212.6|213.4|212.37|180
1743920700000|2025-04-06 06:25:00|213.4|212.37|213.35|212.32|213.4|212.37|213.22|212.19|115
1743921000000|2025-04-06 06:30:00|213.36|212.33|212.98|211.95|213.44|212.41|212.93|211.9|187
1743921300000|2025-04-06 06:35:00|212.97|211.94|212.65|211.62|212.97|211.94|212.6|211.57|149
1743921600000|2025-04-06 06:40:00|212.66|211.63|212.73|211.7|212.89|211.86|212.58|211.55|188
1743921900000|2025-04-06 06:45:00|212.72|211.69|212.86|211.83|212.93|211.9|212.67|211.64|235
1743922200000|2025-04-06 06:50:00|212.87|211.84|212.24|211.21|212.96|211.93|212.06|211.03|256
1743922500000|2025-04-06 06:55:00|212.23|211.2|211.47|210.44|212.35|211.32|211.45|210.42|278
1743922800000|2025-04-06 07:00:00|211.48|210.45|210.98|209.95|211.69|210.66|210.95|209.92|340
1743923100000|2025-04-06 07:05:00|210.97|209.94|211.27|210.24|211.29|210.26|210.74|209.71|387
1743923400000|2025-04-06 07:10:00|211.28|210.25|211.23|210.2|211.4|210.37|210.98|209.95|303
1743923700000|2025-04-06 07:15:00|211.19|210.16|211.05|210.02|211.27|210.24|211.03|210|199
1743924000000|2025-04-06 07:20:00|211.04|210.01|210.66|209.63|211.06|210.03|210.35|209.32|378
1743924300000|2025-04-06 07:25:00|210.65|209.62|210.39|209.36|210.66|209.63|210.24|209.21|323
1743924600000|2025-04-06 07:30:00|210.38|209.35|210.1|209.07|210.42|209.39|209.99|208.96|300
1743924900000|2025-04-06 07:35:00|210.11|209.08|210.47|209.44|210.6|209.57|210.06|209.03|279
1743925200000|2025-04-06 07:40:00|210.48|209.45|209.59|208.56|210.59|209.56|209.19|208.16|437
1743925500000|2025-04-06 07:45:00|209.6|208.57|209.38|208.35|209.6|208.57|209.16|208.13|452
1743925800000|2025-04-06 07:50:00|209.4|208.37|209.65|208.62|209.83|208.8|209.36|208.33|303
1743926100000|2025-04-06 07:55:00|209.66|208.63|209.82|208.79|209.82|208.79|209.29|208.26|220
1743926400000|2025-04-06 08:00:00|209.84|208.81|209.85|208.82|210.15|209.12|209.67|208.64|348
1743926700000|2025-04-06 08:05:00|209.86|208.83|209.52|208.49|209.94|208.91|209.37|208.34|359
1743927000000|2025-04-06 08:10:00|209.53|208.5|209.41|208.38|209.69|208.66|209.34|208.31|246
1743927300000|2025-04-06 08:15:00|209.42|208.39|209.49|208.46|209.7|208.67|209.24|208.21|289
1743927600000|2025-04-06 08:20:00|209.5|208.47|209.61|208.58|209.79|208.76|209.43|208.4|236
1743927900000|2025-04-06 08:25:00|209.63|208.6|209.24|208.21|209.81|208.78|208.92|207.89|325
1743928200000|2025-04-06 08:30:00|209.23|208.2|209.63|208.6|209.63|208.6|209.19|208.16|225
1743928500000|2025-04-06 08:35:00|209.61|208.58|209.89|208.86|209.95|208.92|209.54|208.51|256
1743928800000|2025-04-06 08:40:00|209.9|208.87|210.17|209.14|210.27|209.24|209.78|208.75|278
1743929100000|2025-04-06 08:45:00|210.16|209.13|209.87|208.84|210.24|209.21|209.84|208.81|218
1743929400000|2025-04-06 08:50:00|209.86|208.83|210.33|209.3|210.34|209.31|209.81|208.78|235
1743929700000|2025-04-06 08:55:00|210.34|209.31|210.46|209.43|210.47|209.44|210.22|209.19|160
1743930000000|2025-04-06 09:00:00|210.45|209.42|210.32|209.29|210.46|209.43|210.21|209.18|179
1743930300000|2025-04-06 09:05:00|210.3|209.27|210.19|209.16|210.3|209.27|210.09|209.06|158
1743930600000|2025-04-06 09:10:00|210.18|209.15|209.85|208.82|210.25|209.22|209.81|208.78|192
1743930900000|2025-04-06 09:15:00|209.84|208.81|210.36|209.33|210.38|209.35|209.83|208.8|250
1743931200000|2025-04-06 09:20:00|210.37|209.34|210.46|209.43|210.47|209.44|210.26|209.23|229
1743931500000|2025-04-06 09:25:00|210.47|209.44|210.57|209.54|210.6|209.57|210.33|209.3|163
1743931800000|2025-04-06 09:30:00|210.58|209.55|210.06|209.03|210.58|209.55|209.83|208.8|252
1743932100000|2025-04-06 09:35:00|210.07|209.04|210.44|209.41|210.68|209.65|210|208.97|288
1743932400000|2025-04-06 09:40:00|210.43|209.4|210.26|209.23|210.45|209.42|210.23|209.2|196
1743932700000|2025-04-06 09:45:00|210.28|209.25|210.26|209.23|210.4|209.37|210.15|209.12|198
1743933000000|2025-04-06 09:50:00|210.25|209.22|209.94|208.91|210.37|209.34|209.94|208.91|151
1743933300000|2025-04-06 09:55:00|209.95|208.92|209.97|208.94|210.04|209.01|209.83|208.8|170
1743933600000|2025-04-06 10:00:00|209.98|208.95|209.78|208.75|210.14|209.11|209.57|208.54|223
1743933900000|2025-04-06 10:05:00|209.77|208.74|209.32|208.29|209.77|208.74|209.28|208.25|280
1743934200000|2025-04-06 10:10:00|209.31|208.28|209.65|208.62|209.73|208.7|209.24|208.21|230
1743934500000|2025-04-06 10:15:00|209.66|208.63|209.24|208.21|209.73|208.7|209.02|207.99|285
1743934800000|2025-04-06 10:20:00|209.25|208.22|209.3|208.27|209.32|208.29|209.01|207.98|215
1743935100000|2025-04-06 10:25:00|209.31|208.28|209.11|208.08|209.43|208.4|209.04|208.01|223
1743935400000|2025-04-06 10:30:00|209.12|208.09|209.1|208.07|209.31|208.28|209|207.97|263
1743935700000|2025-04-06 10:35:00|209.09|208.06|209.26|208.23|209.4|208.37|208.97|207.94|200
1743936000000|2025-04-06 10:40:00|209.25|208.22|209.02|207.99|209.46|208.43|209|207.97|230
1743936300000|2025-04-06 10:45:00|209|207.97|209.23|208.2|209.29|208.26|208.64|207.61|310
1743936600000|2025-04-06 10:50:00|209.26|208.23|209.35|208.32|209.57|208.54|209.17|208.14|251
1743936900000|2025-04-06 10:55:00|209.34|208.31|209.38|208.35|209.4|208.37|209.17|208.14|242
1743937200000|2025-04-06 11:00:00|209.37|208.34|209.47|208.44|209.5|208.47|209.1|208.07|237
1743937500000|2025-04-06 11:05:00|209.46|208.43|209.07|208.04|209.46|208.43|209.07|208.04|208
1743937800000|2025-04-06 11:10:00|209.05|208.02|208.6|207.57|209.07|208.04|208.58|207.55|252
1743938100000|2025-04-06 11:15:00|208.61|207.58|208.39|207.36|208.89|207.86|208.3|207.27|230
1743938400000|2025-04-06 11:20:00|208.4|207.37|208.57|207.54|208.68|207.65|208.37|207.34|196
1743938700000|2025-04-06 11:25:00|208.58|207.55|208.73|207.7|208.78|207.75|208.57|207.54|141
1743939000000|2025-04-06 11:30:00|208.72|207.69|208.74|207.71|208.96|207.93|208.55|207.52|226
1743939300000|2025-04-06 11:35:00|208.75|207.72|208.63|207.6|208.75|207.72|208.52|207.49|226
1743939600000|2025-04-06 11:40:00|208.64|207.61|209.02|207.99|209.06|208.03|208.63|207.6|161
1743939900000|2025-04-06 11:45:00|209.03|208|208.75|207.72|209.03|208|208.74|207.71|156
1743940200000|2025-04-06 11:50:00|208.74|207.71|209.21|208.18|209.22|208.19|208.59|207.56|220
1743940500000|2025-04-06 11:55:00|209.22|208.19|209.02|207.99|209.25|208.22|209.02|207.99|150
1743940800000|2025-04-06 12:00:00|209.01|207.98|209.21|208.18|209.23|208.2|208.79|207.76|293
1743941100000|2025-04-06 12:05:00|209.2|208.17|209.4|208.37|209.46|208.43|209.2|208.17|196
1743941400000|2025-04-06 12:10:00|209.39|208.36|209.23|208.2|209.5|208.47|209.13|208.1|200
1743941700000|2025-04-06 12:15:00|209.2|208.17|209.22|208.19|209.42|208.39|209.13|208.1|246
1743942000000|2025-04-06 12:20:00|209.21|208.18|208.99|207.96|209.22|208.19|208.58|207.55|351
1743942300000|2025-04-06 12:25:00|208.98|207.95|208.73|207.7|209.13|208.1|208.64|207.61|328
1743942600000|2025-04-06 12:30:00|208.72|207.69|207.89|206.86|208.81|207.78|207.83|206.8|374
1743942900000|2025-04-06 12:35:00|207.88|206.85|207.59|206.56|207.96|206.93|207.55|206.52|388
1743943200000|2025-04-06 12:40:00|207.6|206.57|207.96|206.93|208.01|206.98|207.52|206.49|285
1743943500000|2025-04-06 12:45:00|207.97|206.94|207.65|206.62|208.06|207.03|207.43|206.4|278
1743943800000|2025-04-06 12:50:00|207.67|206.64|207.3|206.27|207.95|206.92|207.23|206.2|371
1743944100000|2025-04-06 12:55:00|207.29|206.26|207.4|206.37|207.48|206.45|207.19|206.16|347
1743944400000|2025-04-06 13:00:00|207.39|206.36|207.24|206.21|207.65|206.62|207.15|206.12|423
1743944700000|2025-04-06 13:05:00|207.25|206.22|207.73|206.7|207.87|206.84|207.24|206.21|368
1743945000000|2025-04-06 13:10:00|207.74|206.71|207.64|206.61|207.84|206.81|207.54|206.51|348
1743945300000|2025-04-06 13:15:00|207.63|206.6|207.09|206.06|207.63|206.6|206.9|205.87|516
1743945600000|2025-04-06 13:20:00|207.1|206.07|206.71|205.68|207.1|206.07|206.6|205.57|488
1743945900000|2025-04-06 13:25:00|206.69|205.66|206.53|205.5|206.83|205.8|206.4|205.37|376
1743946200000|2025-04-06 13:30:00|206.52|205.49|206.75|205.72|207|205.97|206.52|205.49|444
1743946500000|2025-04-06 13:35:00|206.71|205.68|206.27|205.24|206.77|205.74|206.15|205.12|455
1743946800000|2025-04-06 13:40:00|206.26|205.23|205.93|204.9|206.4|205.37|205.91|204.88|414
1743947100000|2025-04-06 13:45:00|205.94|204.91|206.36|205.33|206.36|205.33|205.66|204.63|510
1743947400000|2025-04-06 13:50:00|206.38|205.35|205.6|204.57|206.38|205.35|205.31|204.28|512
1743947700000|2025-04-06 13:55:00|205.59|204.56|205.55|204.52|205.84|204.81|205.39|204.36|439
1743948000000|2025-04-06 14:00:00|205.56|204.53|205.68|204.65|205.97|204.94|205.1|204.07|487
1743948300000|2025-04-06 14:05:00|205.67|204.64|207.07|206.04|207.27|206.24|205.57|204.54|500
1743948600000|2025-04-06 14:10:00|207.01|205.98|207.74|206.71|207.74|206.71|206.95|205.92|418
1743948900000|2025-04-06 14:15:00|207.73|206.7|207.21|206.18|207.82|206.79|206.92|205.89|517
1743949200000|2025-04-06 14:20:00|207.19|206.16|207.22|206.19|207.37|206.34|206.83|205.8|349
1743949500000|2025-04-06 14:25:00|207.21|206.18|206.81|205.78|207.42|206.39|206.7|205.67|365
1743949800000|2025-04-06 14:30:00|206.82|205.79|207.32|206.29|207.38|206.35|206.75|205.72|390
1743950100000|2025-04-06 14:35:00|207.33|206.3|207.46|206.43|207.74|206.71|207.32|206.29|331
1743950400000|2025-04-06 14:40:00|207.45|206.42|207.94|206.91|207.95|206.92|207.17|206.14|321
1743950700000|2025-04-06 14:45:00|207.95|206.92|208.88|207.85|208.89|207.86|207.87|206.84|328
1743951000000|2025-04-06 14:50:00|208.89|207.86|208.85|207.82|209.27|208.24|208.51|207.48|497
1743951300000|2025-04-06 14:55:00|208.84|207.81|209.72|208.69|209.88|208.85|208.79|207.76|403
1743951600000|2025-04-06 15:00:00|209.71|208.68|209.29|208.26|209.74|208.71|209.04|208.01|504
1743951900000|2025-04-06 15:05:00|209.31|208.28|208.65|207.62|209.35|208.32|208.54|207.51|424
1743952200000|2025-04-06 15:10:00|208.64|207.61|208.64|207.61|208.68|207.65|208.03|207|336
1743952500000|2025-04-06 15:15:00|208.63|207.6|208.58|207.55|208.87|207.84|208.43|207.4|402
1743952800000|2025-04-06 15:20:00|208.57|207.54|208.09|207.06|208.57|207.54|207.85|206.82|322
1743953100000|2025-04-06 15:25:00|208.08|207.05|207.89|206.86|208.34|207.31|207.89|206.86|204
1743953400000|2025-04-06 15:30:00|207.9|206.87|208.17|207.14|208.7|207.67|207.89|206.86|249
1743953700000|2025-04-06 15:35:00|208.16|207.13|208.45|207.42|208.66|207.63|208.16|207.13|296
1743954000000|2025-04-06 15:40:00|208.46|207.43|208.6|207.57|208.71|207.68|208.4|207.37|243
1743954300000|2025-04-06 15:45:00|208.59|207.56|208.31|207.28|208.75|207.72|208.26|207.23|301
1743954600000|2025-04-06 15:50:00|208.32|207.29|208.08|207.05|208.38|207.35|207.93|206.9|258
1743954900000|2025-04-06 15:55:00|208.09|207.06|207.93|206.9|208.39|207.36|207.7|206.67|244
1743955200000|2025-04-06 16:00:00|207.92|206.89|207.37|206.34|207.92|206.89|207.29|206.26|326
1743955500000|2025-04-06 16:05:00|207.38|206.35|207.19|206.16|207.72|206.69|207.01|205.98|372
1743955800000|2025-04-06 16:10:00|207.18|206.15|207.16|206.13|207.35|206.32|206.92|205.89|305
1743956100000|2025-04-06 16:15:00|207.17|206.14|206.89|205.86|207.56|206.53|206.87|205.84|351
1743956400000|2025-04-06 16:20:00|206.92|205.89|207.38|206.35|207.38|206.35|206.79|205.76|359
1743956700000|2025-04-06 16:25:00|207.39|206.36|207.63|206.6|207.99|206.96|207.39|206.36|259
1743957000000|2025-04-06 16:30:00|207.64|206.61|207.25|206.22|207.87|206.84|207.15|206.12|292
1743957300000|2025-04-06 16:35:00|207.26|206.23|207.33|206.3|207.53|206.5|207.19|206.16|315
1743957600000|2025-04-06 16:40:00|207.32|206.29|206.66|205.63|207.35|206.32|206.63|205.6|324
1743957900000|2025-04-06 16:45:00|206.65|205.62|207.01|205.98|207.09|206.06|206.41|205.38|457
1743958200000|2025-04-06 16:50:00|207.02|205.99|206.62|205.59|207.07|206.04|206.45|205.42|458
1743958500000|2025-04-06 16:55:00|206.61|205.58|206.44|205.41|206.69|205.66|206.23|205.2|492
1743958800000|2025-04-06 17:00:00|206.42|205.39|206.11|205.08|206.93|205.9|205.95|204.92|568
1743959100000|2025-04-06 17:05:00|206.13|205.1|206.24|205.21|206.48|205.45|205.96|204.93|501
1743959400000|2025-04-06 17:10:00|206.23|205.2|205.74|204.71|206.28|205.25|205.65|204.62|455
1743959700000|2025-04-06 17:15:00|205.75|204.72|206.82|205.79|206.83|205.8|205.63|204.6|450
1743960000000|2025-04-06 17:20:00|206.8|205.77|206.37|205.34|206.83|205.8|206.01|204.98|506
1743960300000|2025-04-06 17:25:00|206.38|205.35|205.83|204.8|206.52|205.49|205.1|204.07|609
1743960600000|2025-04-06 17:30:00|205.81|204.78|205.11|204.08|205.83|204.8|205.01|203.98|637
1743960900000|2025-04-06 17:35:00|205.1|204.07|204.97|203.94|205.46|204.43|204.71|203.68|614
1743961200000|2025-04-06 17:40:00|204.98|203.95|204.07|203.04|205.28|204.25|203.71|202.68|703
1743961500000|2025-04-06 17:45:00|204.06|203.03|205.45|204.42|205.99|204.96|203.12|202.09|857
1743961800000|2025-04-06 17:50:00|205.44|204.41|204.28|203.25|205.44|204.41|204.02|202.99|722
1743962100000|2025-04-06 17:55:00|204.27|203.24|203.76|202.73|204.77|203.74|203.62|202.59|636
1743962400000|2025-04-06 18:00:00|203.77|202.74|202.78|201.75|203.86|202.83|202.71|201.68|732
1743962700000|2025-04-06 18:05:00|202.8|201.77|202.64|201.61|203.26|202.23|202.3|201.27|649
1743963000000|2025-04-06 18:10:00|202.63|201.6|203.89|202.86|204.17|203.14|202.51|201.48|637
1743963300000|2025-04-06 18:15:00|203.86|202.83|202.14|201.11|203.86|202.83|202.07|201.04|797
1743963600000|2025-04-06 18:20:00|202.15|201.12|202|200.97|203.06|202.03|201.01|199.98|892
1743963900000|2025-04-06 18:25:00|201.99|200.96|200.66|199.63|202.87|201.84|200.65|199.62|867
1743964200000|2025-04-06 18:30:00|200.63|199.6|200.95|199.92|201.78|200.75|200.6|199.57|858
1743964500000|2025-04-06 18:35:00|200.94|199.91|200.52|199.49|201.58|200.55|200.49|199.46|829
1743964800000|2025-04-06 18:40:00|200.53|199.5|199.98|198.95|200.81|199.78|199.98|198.95|779
1743965100000|2025-04-06 18:45:00|199.96|198.93|199.28|198.25|200.75|199.72|199.05|198.02|818
1743965400000|2025-04-06 18:50:00|199.26|198.23|198.95|197.92|199.33|198.3|198.03|197|854
1743965700000|2025-04-06 18:55:00|198.97|197.94|199.96|198.93|201.31|200.28|198.91|197.88|888
1743966000000|2025-04-06 19:00:00|199.99|198.96|199.93|198.9|201.38|200.35|199.56|198.53|894
1743966300000|2025-04-06 19:05:00|199.92|198.89|198.56|197.53|199.94|198.91|198.44|197.41|817
1743966600000|2025-04-06 19:10:00|198.57|197.54|199.82|198.79|199.88|198.85|198.32|197.29|834
1743966900000|2025-04-06 19:15:00|199.81|198.78|200.82|199.79|201.33|200.3|199.69|198.66|838
1743967200000|2025-04-06 19:20:00|200.84|199.81|199.56|198.53|200.98|199.95|199.38|198.35|719
1743967500000|2025-04-06 19:25:00|199.55|198.52|200.44|199.41|200.47|199.44|199.13|198.1|687
1743967800000|2025-04-06 19:30:00|200.43|199.4|200.32|198.39|201.04|200.01|200.08|198.22|749
1743968100000|2025-04-06 19:35:00|200.31|198.38|201.04|199.11|201.38|199.45|199.93|198|671
1743968400000|2025-04-06 19:40:00|201.01|199.08|200.28|198.35|201.17|199.24|200.09|198.16|629
1743968700000|2025-04-06 19:45:00|200.26|198.33|199.45|197.52|200.37|198.44|198.97|197.04|717
1743969000000|2025-04-06 19:50:00|199.44|197.51|199.92|197.99|200.38|198.45|199.08|197.15|622
1743969300000|2025-04-06 19:55:00|199.91|197.98|200.49|198.56|201.07|199.14|199.91|197.98|587
1743969600000|2025-04-06 20:00:00|200.48|198.55|200.66|198.73|201.11|199.18|199.99|198.06|645
1743969900000|2025-04-06 20:05:00|200.67|198.74|200.56|198.63|201.31|199.38|200.43|198.5|603
1743970200000|2025-04-06 20:10:00|200.54|198.61|200.05|198.12|201.09|199.16|199.98|198.05|567
1743970500000|2025-04-06 20:15:00|200.06|198.13|200.37|198.44|200.41|198.48|199.3|197.37|586
1743970800000|2025-04-06 20:20:00|200.32|198.39|199.93|198|200.39|198.46|199.84|197.91|459
1743971100000|2025-04-06 20:25:00|199.92|197.99|199.82|197.89|200.22|198.29|199.64|197.71|438
1743971400000|2025-04-06 20:30:00|199.84|197.91|197.81|195.88|199.99|198.06|197.56|195.63|625
1743971700000|2025-04-06 20:35:00|197.77|195.84|198.86|196.93|198.86|196.93|195.22|193.29|983
1743972000000|2025-04-06 20:40:00|198.84|196.91|199|197.07|199.62|197.69|197.83|195.9|903
1743972300000|2025-04-06 20:45:00|199.01|197.08|196.86|194.93|199.07|197.14|196.72|194.79|842
1743972600000|2025-04-06 20:50:00|196.87|194.94|196.07|194.14|197.78|195.85|195.43|193.5|842
1743972900000|2025-04-06 20:55:00|196.05|194.12|195.76|193.83|196.78|194.85|194.81|192.88|792
1743973200000|2025-04-06 21:00:00|195.82|193.89|197.55|196.52|197.78|196.75|195.35|193.42|899
1743973500000|2025-04-06 21:05:00|197.54|196.51|196.66|195.63|198.22|197.19|196.6|195.57|800
1743973800000|2025-04-06 21:10:00|196.67|195.64|197.82|196.79|198.23|197.2|196.67|195.64|752
1743974100000|2025-04-06 21:15:00|197.89|196.86|198.79|197.76|199.84|198.81|197.8|196.77|805
1743974400000|2025-04-06 21:20:00|198.81|197.78|198.88|197.85|199.67|198.64|198.65|197.62|725
1743974700000|2025-04-06 21:25:00|198.94|197.91|197.92|196.89|199.09|198.06|197.8|196.77|577
1743975000000|2025-04-06 21:30:00|197.93|196.9|197.57|196.54|198.24|197.21|196.86|195.83|711
1743975300000|2025-04-06 21:35:00|197.58|196.55|197.2|196.17|197.88|196.85|197.06|196.03|731
1743975600000|2025-04-06 21:40:00|197.15|196.12|196.73|195.7|197.15|196.12|196.58|195.55|462
1743975900000|2025-04-06 21:45:00|196.69|195.66|197.64|196.61|197.92|196.89|196.69|195.66|512
1743976200000|2025-04-06 21:50:00|197.68|196.65|197.82|196.79|198.09|197.06|197.64|196.61|407
1743976500000|2025-04-06 21:55:00|197.8|196.77|195.86|194.83|197.81|196.78|195.5|194.47|595
1743976800000|2025-04-06 22:00:00|195.82|194.79|196.49|195.46|196.75|195.72|194.08|193.05|906
1743977100000|2025-04-06 22:05:00|196.48|195.45|196.25|195.22|197.09|196.06|195.52|194.49|921
1743977400000|2025-04-06 22:10:00|196.26|195.23|197.56|196.53|198.22|197.19|196.12|195.09|854
1743977700000|2025-04-06 22:15:00|197.55|196.52|196.2|195.17|197.79|196.76|195.45|194.42|838
1743978000000|2025-04-06 22:20:00|196.02|194.99|195.72|194.69|196.49|195.46|195.1|194.07|710
1743978300000|2025-04-06 22:25:00|195.68|194.65|196.51|195.48|196.78|195.75|195.43|194.4|766
1743978600000|2025-04-06 22:30:00|196.46|195.43|194.72|193.69|196.51|195.48|194.58|193.55|831
1743978900000|2025-04-06 22:35:00|194.65|193.62|194.43|193.4|195.11|194.08|194.08|193.05|774
1743979200000|2025-04-06 22:40:00|194.42|193.39|191.94|190.91|194.67|193.64|191.89|190.86|840
1743979500000|2025-04-06 22:45:00|191.93|190.9|192.27|191.24|193.21|192.18|191.12|190.09|845
1743979800000|2025-04-06 22:50:00|192.33|191.3|192.58|191.55|192.83|191.8|190.96|189.93|814
1743980100000|2025-04-06 22:55:00|192.54|191.51|192|190.97|192.99|191.96|191.41|190.38|760
1743980400000|2025-04-06 23:00:00|191.99|190.96|191.5|190.47|192.59|191.56|190.81|189.78|825
1743980700000|2025-04-06 23:05:00|191.48|190.45|190.81|189.78|192.32|191.29|190.52|189.49|820
1743981000000|2025-04-06 23:10:00|190.82|189.79|191.37|190.34|191.66|190.63|189.78|188.75|934
1743981300000|2025-04-06 23:15:00|191.38|190.35|189.03|188|191.65|190.62|188.79|187.76|907
1743981600000|2025-04-06 23:20:00|189.04|188.01|187.99|186.96|189.85|188.82|186.67|185.64|963
1743981900000|2025-04-06 23:25:00|187.98|186.95|187.12|186.09|188.84|187.81|187.12|186.09|874
1743982200000|2025-04-06 23:30:00|187.17|186.14|189.18|188.15|189.25|188.22|186.99|185.96|769
1743982500000|2025-04-06 23:35:00|189.17|188.14|191.71|190.68|191.71|190.68|189.17|188.14|869
1743982800000|2025-04-06 23:40:00|191.78|190.75|193.07|192.04|193.07|192.04|191.74|190.71|787
1743983100000|2025-04-06 23:45:00|193.06|192.03|193.38|192.35|193.82|192.79|192.57|191.54|813
1743983400000|2025-04-06 23:50:00|193.4|192.37|192.26|191.23|193.4|192.37|191.51|190.48|808
1743983700000|2025-04-06 23:55:00|192.19|191.16|192.65|191.62|192.9|191.87|192.08|191.05|753
1743984000000|2025-04-07 00:00:00|192.6|191.57|190.8|189.77|193.41|192.38|190.77|189.74|863
1743984300000|2025-04-07 00:05:00|190.77|189.74|190.58|189.55|192.12|191.09|190.58|189.55|833
1743984600000|2025-04-07 00:10:00|190.53|189.5|189.14|188.11|190.98|189.95|189.08|188.05|742
1743984900000|2025-04-07 00:15:00|189.12|188.09|190.69|189.66|191.27|190.24|189.12|188.09|837
1743985200000|2025-04-07 00:20:00|190.66|189.63|189.74|188.71|191.31|190.28|189.27|188.24|843
1743985500000|2025-04-07 00:25:00|189.83|188.8|191.66|190.63|191.91|190.88|189.36|188.33|862
1743985800000|2025-04-07 00:30:00|191.67|190.64|190.37|189.34|191.84|190.81|190.25|189.22|854
1743986100000|2025-04-07 00:35:00|190.38|189.35|191.44|190.41|191.49|190.46|189.65|188.62|855
1743986400000|2025-04-07 00:40:00|191.39|190.36|190.23|189.2|191.46|190.43|189.92|188.89|793
1743986700000|2025-04-07 00:45:00|190.28|189.25|188.54|187.51|190.28|189.25|188.46|187.43|811
1743987000000|2025-04-07 00:50:00|188.49|187.46|188.9|187.87|189.11|188.08|187.96|186.93|799
1743987300000|2025-04-07 00:55:00|188.91|187.88|190.52|189.49|190.84|189.81|188.69|187.66|724
1743987600000|2025-04-07 01:00:00|190.53|189.5|191.79|190.76|192.68|191.65|190.53|189.5|844
1743987900000|2025-04-07 01:05:00|191.8|190.77|192.4|191.37|192.65|191.62|190.94|189.91|895
1743988200000|2025-04-07 01:10:00|192.3|191.27|193.43|192.4|193.5|192.47|192.1|191.07|794
1743988500000|2025-04-07 01:15:00|193.45|192.42|194.33|193.3|194.41|193.38|192.54|191.51|807
1743988800000|2025-04-07 01:20:00|194.32|193.29|195.16|194.13|195.83|194.8|194.23|193.2|756
1743989100000|2025-04-07 01:25:00|195.14|194.11|194.2|193.17|195.14|194.11|194.02|192.99|793
1743989400000|2025-04-07 01:30:00|194.19|193.16|193.9|192.87|194.73|193.7|193.69|192.66|801
1743989700000|2025-04-07 01:35:00|193.86|192.83|192.95|191.92|193.94|192.91|192.34|191.31|755
1743990000000|2025-04-07 01:40:00|192.94|191.91|192.44|191.41|193.1|192.07|191.74|190.71|857
1743990300000|2025-04-07 01:45:00|192.39|191.36|193.42|192.39|193.64|192.61|192.1|191.07|876
1743990600000|2025-04-07 01:50:00|193.46|192.43|193.82|192.79|194.05|193.02|193.03|192|759
1743990900000|2025-04-07 01:55:00|193.86|192.83|193.79|192.76|194.04|193.01|193.44|192.41|504
1743991200000|2025-04-07 02:00:00|193.81|192.78|193.84|192.81|194.11|193.08|193.09|192.06|734
1743991500000|2025-04-07 02:05:00|193.85|192.82|193.45|192.42|194.36|193.33|193.44|192.41|778
1743991800000|2025-04-07 02:10:00|193.46|192.43|193.76|192.73|194.25|193.22|192.8|191.77|653
1743992100000|2025-04-07 02:15:00|193.78|192.75|193.44|192.41|194.38|193.35|192.96|191.93|699
1743992400000|2025-04-07 02:20:00|193.45|192.42|192.02|190.99|193.56|192.53|191.88|190.85|689
1743992700000|2025-04-07 02:25:00|192.04|191.01|191.42|190.39|192.17|191.14|191.19|190.16|707
1743993000000|2025-04-07 02:30:00|191.35|190.32|191.83|190.8|192.08|191.05|191.12|190.09|782
1743993300000|2025-04-07 02:35:00|191.84|190.81|190.82|189.79|191.92|190.89|190.52|189.49|687
1743993600000|2025-04-07 02:40:00|190.77|189.74|190.61|189.58|191.5|190.47|190.54|189.51|679
1743993900000|2025-04-07 02:45:00|190.6|189.57|191.29|190.26|191.6|190.57|190.45|189.42|629
1743994200000|2025-04-07 02:50:00|191.33|190.3|190.33|189.3|191.51|190.48|190.33|189.3|670
1743994500000|2025-04-07 02:55:00|190.42|189.39|190|188.97|190.42|189.39|189.73|188.7|579
1743994800000|2025-04-07 03:00:00|190.01|188.98|189.58|188.55|190.25|189.22|189.22|188.19|692
1743995100000|2025-04-07 03:05:00|189.55|188.52|189.09|188.06|190.25|189.22|189.02|187.99|732
1743995400000|2025-04-07 03:10:00|189.08|188.05|187.63|186.6|189.21|188.18|187.63|186.6|694
1743995700000|2025-04-07 03:15:00|187.62|186.59|187.17|186.14|188.9|187.87|187.11|186.08|683
1743996000000|2025-04-07 03:20:00|187.2|186.17|187.18|186.15|187.83|186.8|186.52|185.49|803
1743996300000|2025-04-07 03:25:00|187.17|186.14|188.18|187.15|188.48|187.45|186.93|185.9|723
1743996600000|2025-04-07 03:30:00|188.12|187.09|185.79|184.76|188.12|187.09|185.46|184.43|851
1743996900000|2025-04-07 03:35:00|185.78|184.75|182.59|181.56|185.82|184.79|181.78|180.75|909
1743997200000|2025-04-07 03:40:00|182.57|181.54|180.82|179.79|183.69|182.66|180.52|179.49|928
1743997500000|2025-04-07 03:45:00|180.7|179.67|181.94|180.91|182.07|181.04|180.55|179.52|996
1743997800000|2025-04-07 03:50:00|181.89|180.86|181.64|180.61|182.06|181.03|180.59|179.56|910
1743998100000|2025-04-07 03:55:00|181.6|180.57|182.75|181.72|182.91|181.88|181.48|180.45|823
1743998400000|2025-04-07 04:00:00|182.8|181.77|183.82|182.79|183.89|182.86|182.55|181.52|832
1743998700000|2025-04-07 04:05:00|183.79|182.76|181.67|180.64|184.24|183.21|181.23|180.2|856
1743999000000|2025-04-07 04:10:00|181.65|180.62|181.89|180.86|182.57|181.54|180.88|179.85|905
1743999300000|2025-04-07 04:15:00|181.93|180.9|181.44|180.41|182.23|181.2|180.89|179.86|917
1743999600000|2025-04-07 04:20:00|181.43|180.4|182.58|181.55|183.84|182.81|181.43|180.4|904
1743999900000|2025-04-07 04:25:00|182.6|181.57|182.73|181.7|182.89|181.86|181.71|180.68|851
1744000200000|2025-04-07 04:30:00|182.72|181.69|181.82|180.79|183.1|182.07|181.11|180.08|802
1744000500000|2025-04-07 04:35:00|181.85|180.82|180.75|179.72|182.19|181.16|180.52|179.49|777
1744000800000|2025-04-07 04:40:00|180.73|179.7|179.28|178.25|180.82|179.79|179.18|178.15|861
1744001100000|2025-04-07 04:45:00|179.27|178.24|178.55|177.52|180.79|179.76|178.43|177.4|873
1744001400000|2025-04-07 04:50:00|178.58|177.55|179.77|178.74|180.98|179.95|178.34|177.31|919
1744001700000|2025-04-07 04:55:00|179.75|178.72|180.68|179.65|181.25|180.22|179.7|178.67|810
1744002000000|2025-04-07 05:00:00|180.71|179.68|180.2|179.17|181.87|180.84|179.63|178.6|805
1744002300000|2025-04-07 05:05:00|180.23|179.2|179.35|178.32|180.25|179.22|179.11|178.08|745
1744002600000|2025-04-07 05:10:00|179.38|178.35|181.08|180.05|182.26|181.23|178.62|177.59|867
1744002900000|2025-04-07 05:15:00|181.11|180.08|181.09|180.06|181.81|180.78|180.18|179.15|819
1744003200000|2025-04-07 05:20:00|181.1|180.07|180.25|179.22|181.75|180.72|179.95|178.92|816
1744003500000|2025-04-07 05:25:00|180.26|179.23|179.94|178.91|181.1|180.07|179.89|178.86|746
1744003800000|2025-04-07 05:30:00|179.96|178.93|179.34|178.31|181.03|180|179.3|178.27|777
1744004100000|2025-04-07 05:35:00|179.36|178.33|177.39|176.36|179.56|178.53|177.11|176.08|823
1744004400000|2025-04-07 05:40:00|177.44|176.41|177.14|176.11|177.7|176.67|176.17|175.14|815
1744004700000|2025-04-07 05:45:00|177.24|176.21|175.53|174.5|177.25|176.22|175.52|174.49|840
1744005000000|2025-04-07 05:50:00|175.57|174.54|176.47|175.44|176.69|175.66|175.53|174.5|727
1744005300000|2025-04-07 05:55:00|176.46|175.43|176.73|175.7|177.06|176.03|175.96|174.93|579
1744005600000|2025-04-07 06:00:00|176.81|175.78|177.68|176.65|178.77|177.74|176.72|175.69|740
1744005900000|2025-04-07 06:05:00|177.69|176.66|177.28|176.25|178.45|177.42|176.82|175.79|658
1744006200000|2025-04-07 06:10:00|177.2|176.17|176.53|175.5|177.67|176.64|176.24|175.21|629
1744006500000|2025-04-07 06:15:00|176.52|175.49|173.52|172.49|176.8|175.77|173.24|172.21|856
1744006800000|2025-04-07 06:20:00|173.47|172.44|171.29|170.26|173.92|172.89|171.2|170.17|865
1744007100000|2025-04-07 06:25:00|171.32|170.29|168.5|167.47|171.91|170.88|168.14|167.11|918
1744007400000|2025-04-07 06:30:00|168.51|167.48|168.74|167.71|170.38|169.35|168.35|167.32|1022
1744007700000|2025-04-07 06:35:00|168.75|167.72|167.75|166.72|169.66|168.63|167.57|166.54|1001
1744008000000|2025-04-07 06:40:00|167.78|166.75|166.13|165.1|169.14|168.11|165.92|164.89|960
1744008300000|2025-04-07 06:45:00|166.14|165.11|167.18|166.15|168.24|167.21|162.46|161.43|1070
1744008600000|2025-04-07 06:50:00|167.21|166.18|163.12|162.09|167.82|166.79|161.8|160.77|1046
1744008900000|2025-04-07 06:55:00|163.11|162.08|165.76|164.73|167.19|166.16|162.84|161.81|1068
1744009200000|2025-04-07 07:00:00|165.81|164.78|166.47|165.44|167.47|166.44|165.45|164.42|1050
1744009500000|2025-04-07 07:05:00|166.5|165.47|169.25|168.22|169.85|168.82|166.14|165.11|1035
1744009800000|2025-04-07 07:10:00|169.27|168.24|168.75|167.72|170.11|169.08|168.19|167.16|993
1744010100000|2025-04-07 07:15:00|168.76|167.73|171.2|170.17|171.54|170.51|168.71|167.68|918
1744010400000|2025-04-07 07:20:00|171.22|170.19|169.06|168.03|171.37|170.34|169.01|167.98|910
1744010700000|2025-04-07 07:25:00|169.09|168.06|168.2|167.17|169.53|168.5|167.84|166.81|861
1744011000000|2025-04-07 07:30:00|168.19|167.16|167.26|166.23|168.68|167.65|167.17|166.14|876
1744011300000|2025-04-07 07:35:00|167.24|166.21|169.35|168.32|169.35|168.32|167.14|166.11|752
1744011600000|2025-04-07 07:40:00|169.39|168.36|169.94|168.91|171.06|170.03|169.34|168.31|806
1744011900000|2025-04-07 07:45:00|169.93|168.9|170.21|169.18|170.77|169.74|169.21|168.18|787
1744012200000|2025-04-07 07:50:00|170.2|169.17|168.91|167.88|170.21|169.18|168.6|167.57|730
1744012500000|2025-04-07 07:55:00|168.9|167.87|168.27|167.24|170.05|169.02|168.1|167.07|769
1744012800000|2025-04-07 08:00:00|168.23|167.2|170.5|169.47|170.85|169.82|167.82|166.79|917
1744013100000|2025-04-07 08:05:00|170.49|169.46|169.7|168.67|170.6|169.57|168.75|167.72|883
1744013400000|2025-04-07 08:10:00|169.66|168.63|170.37|169.34|170.47|169.44|168.81|167.78|844
1744013700000|2025-04-07 08:15:00|170.35|169.32|172.7|171.67|172.74|171.71|170.16|169.13|786
1744014000000|2025-04-07 08:20:00|172.67|171.64|175.02|173.99|175.19|174.16|172.36|171.33|867
1744014300000|2025-04-07 08:25:00|175.01|173.98|174.92|173.89|175.12|174.09|173.72|172.69|823
1744014600000|2025-04-07 08:30:00|174.91|173.88|176.23|175.2|176.23|175.2|174.08|173.05|865
1744014900000|2025-04-07 08:35:00|176.22|175.19|177.31|176.28|178.23|177.2|176.21|175.18|911
1744015200000|2025-04-07 08:40:00|177.3|176.27|179.12|178.09|180.16|179.13|177.03|176|896
1744015500000|2025-04-07 08:45:00|179.09|178.06|177.94|176.91|179.78|178.75|177.94|176.91|955
1744015800000|2025-04-07 08:50:00|177.88|176.85|177.21|176.18|178.16|177.13|177.07|176.04|873
1744016100000|2025-04-07 08:55:00|177.22|176.19|176.99|175.96|178.08|177.05|176.73|175.7|803
1744016400000|2025-04-07 09:00:00|176.98|175.95|177.67|176.64|178.31|177.28|176.88|175.85|795
1744016700000|2025-04-07 09:05:00|177.65|176.62|176.74|175.71|177.65|176.62|176|174.97|817
1744017000000|2025-04-07 09:10:00|176.75|175.72|175.63|174.6|176.79|175.76|175.63|174.6|724
1744017300000|2025-04-07 09:15:00|175.64|174.61|174.57|173.54|175.86|174.83|174.37|173.34|793
1744017600000|2025-04-07 09:20:00|174.59|173.56|175.59|174.56|175.79|174.76|174.59|173.56|745
1744017900000|2025-04-07 09:25:00|175.6|174.57|176.5|175.47|177.17|176.14|175.42|174.39|792
1744018200000|2025-04-07 09:30:00|176.48|175.45|176.14|175.11|176.99|175.96|175.68|174.65|814
1744018500000|2025-04-07 09:35:00|176.11|175.08|176.74|175.71|177|175.97|175.81|174.78|774
1744018800000|2025-04-07 09:40:00|176.79|175.76|177.87|176.84|177.94|176.91|176.76|175.73|705
1744019100000|2025-04-07 09:45:00|177.88|176.85|178.82|177.79|179.16|178.13|176.77|175.74|797
1744019400000|2025-04-07 09:50:00|178.84|177.81|176.66|175.63|178.85|177.82|176.12|175.09|829
1744019700000|2025-04-07 09:55:00|176.67|175.64|175.57|174.54|176.67|175.64|175.11|174.08|759
1744020000000|2025-04-07 10:00:00|175.6|174.57|176.45|175.42|177.23|176.2|175.05|174.02|881
1744020300000|2025-04-07 10:05:00|176.48|175.45|176.72|175.69|177.25|176.22|176.32|175.29|831
1744020600000|2025-04-07 10:10:00|176.73|175.7|178.65|177.62|178.65|177.62|176.53|175.5|843
1744020900000|2025-04-07 10:15:00|178.68|177.65|181.28|180.25|181.59|180.56|178.62|177.59|899
1744021200000|2025-04-07 10:20:00|181.29|180.26|179.84|178.81|181.88|180.85|179.46|178.43|899
1744021500000|2025-04-07 10:25:00|179.85|178.82|179.99|178.96|180.24|179.21|179.09|178.06|823
1744021800000|2025-04-07 10:30:00|180|178.97|180.69|179.66|181.03|180|178.93|177.9|825
1744022100000|2025-04-07 10:35:00|180.65|179.62|180.33|179.3|180.65|179.62|179.31|178.28|847
1744022400000|2025-04-07 10:40:00|180.32|179.29|180.09|179.06|180.33|179.3|178.82|177.79|762
1744022700000|2025-04-07 10:45:00|180.08|179.05|179.28|178.25|180.3|179.27|179.15|178.12|722
1744023000000|2025-04-07 10:50:00|179.29|178.26|179.01|177.98|180.25|179.22|178.8|177.77|780
1744023300000|2025-04-07 10:55:00|178.96|177.93|178.73|177.7|178.99|177.96|178.04|177.01|669
1744023600000|2025-04-07 11:00:00|178.71|177.68|179.88|178.85|179.94|178.91|178.34|177.31|755
1744023900000|2025-04-07 11:05:00|179.89|178.86|180.65|179.62|181.42|180.39|179.3|178.27|812
1744024200000|2025-04-07 11:10:00|180.66|179.63|179.95|178.92|180.97|179.94|179.8|178.77|724
1744024500000|2025-04-07 11:15:00|179.94|178.91|179.69|178.66|179.97|178.94|178.84|177.81|699
1744024800000|2025-04-07 11:20:00|179.68|178.65|179.06|178.03|180.15|179.12|179.02|177.99|598
1744025100000|2025-04-07 11:25:00|179.02|177.99|179.04|178.01|179.47|178.44|178.48|177.45|620
1744025400000|2025-04-07 11:30:00|179.05|178.02|176.67|175.64|179.14|178.11|175.94|174.91|722
1744025700000|2025-04-07 11:35:00|176.66|175.63|176.17|175.14|176.78|175.75|175.44|174.41|747
1744026000000|2025-04-07 11:40:00|176.16|175.13|176.1|175.07|176.66|175.63|176|174.97|661
1744026300000|2025-04-07 11:45:00|176.08|175.05|175.48|174.45|176.56|175.53|175.33|174.3|746
1744026600000|2025-04-07 11:50:00|175.53|174.5|176.45|175.42|176.49|175.46|175.52|174.49|560
1744026900000|2025-04-07 11:55:00|176.48|175.45|176.98|175.95|177.23|176.2|176.38|175.35|501
1744027200000|2025-04-07 12:00:00|176.97|175.94|176.89|175.86|177.83|176.8|176.21|175.18|742
1744027500000|2025-04-07 12:05:00|176.92|175.89|175.35|174.32|176.92|175.89|175.3|174.27|718
1744027800000|2025-04-07 12:10:00|175.32|174.29|176.96|175.93|176.97|175.94|175.15|174.12|686
1744028100000|2025-04-07 12:15:00|176.97|175.94|176.24|175.21|177.4|176.37|176.12|175.09|761
1744028400000|2025-04-07 12:20:00|176.2|175.17|176.91|175.88|177.04|176.01|176.04|175.01|796
1744028700000|2025-04-07 12:25:00|176.92|175.89|180.44|179.41|180.87|179.84|176.86|175.83|934
1744029000000|2025-04-07 12:30:00|180.43|179.4|179.45|178.42|181.39|180.36|179.45|178.42|988
1744029300000|2025-04-07 12:35:00|179.46|178.43|178.54|177.51|180.59|179.56|178.21|177.18|904
1744029600000|2025-04-07 12:40:00|178.53|177.5|177.94|176.91|178.53|177.5|177.24|176.21|829
1744029900000|2025-04-07 12:45:00|177.91|176.88|178.67|177.64|179.15|178.12|176.72|175.69|822
1744030200000|2025-04-07 12:50:00|178.68|177.65|179.96|178.93|180.06|179.03|178.53|177.5|907
1744030500000|2025-04-07 12:55:00|179.98|178.95|180.2|179.17|181.31|180.28|179.69|178.66|868
1744030800000|2025-04-07 13:00:00|180.19|179.16|180.5|179.47|181.15|180.12|179.42|178.39|918
1744031100000|2025-04-07 13:05:00|180.53|179.5|180.37|179.34|181.59|180.56|179.2|178.17|864
1744031400000|2025-04-07 13:10:00|180.35|179.32|179.55|178.52|180.39|179.36|179.15|178.12|819
1744031700000|2025-04-07 13:15:00|179.57|178.54|179.64|178.61|179.81|178.78|178.81|177.78|838
1744032000000|2025-04-07 13:20:00|179.65|178.62|178.93|177.9|180.33|179.3|178.93|177.9|735
1744032300000|2025-04-07 13:25:00|178.9|177.87|178.62|177.59|179.07|178.04|178.32|177.29|731
1744032600000|2025-04-07 13:30:00|178.61|177.58|179.08|178.05|180.99|179.96|177.32|176.29|985
1744032900000|2025-04-07 13:35:00|179.09|178.06|176.78|175.75|179.18|178.15|175.79|174.76|927
1744033200000|2025-04-07 13:40:00|176.74|175.71|176.22|175.19|177.16|176.13|175.31|174.28|884
1744033500000|2025-04-07 13:45:00|176.23|175.2|178.59|177.56|179.48|178.45|175.66|174.63|941
1744033800000|2025-04-07 13:50:00|178.58|177.55|185.15|184.12|187.21|186.18|178.51|177.48|1035
1744034100000|2025-04-07 13:55:00|185.09|184.06|187.64|186.61|188.85|187.82|184.5|183.47|1023
1744034400000|2025-04-07 14:00:00|187.62|186.59|187.62|186.59|189.77|188.74|186.42|185.39|1008
1744034700000|2025-04-07 14:05:00|187.5|186.47|188.83|187.8|189.75|188.72|187.43|186.4|989
1744035000000|2025-04-07 14:10:00|188.86|187.83|194.34|193.31|196.13|195.1|188.8|187.77|1033
1744035300000|2025-04-07 14:15:00|194.35|193.32|196.81|195.78|201.14|200.11|194.2|193.17|1072
1744035600000|2025-04-07 14:20:00|196.59|195.56|189.94|188.91|196.59|195.56|188.38|187.35|1050
1744035900000|2025-04-07 14:25:00|189.99|188.96|188.44|187.41|191.96|190.93|187.26|186.23|1023
1744036200000|2025-04-07 14:30:00|188.41|187.38|188.4|187.37|192.77|191.74|187.87|186.84|1042
1744036500000|2025-04-07 14:35:00|188.38|187.35|186.77|185.74|189.3|188.27|185.81|184.78|1030
1744036800000|2025-04-07 14:40:00|186.64|185.61|187.78|186.75|188.18|187.15|185.55|184.52|1017
1744037100000|2025-04-07 14:45:00|187.79|186.76|188.33|187.3|188.86|187.83|186.39|185.36|982
1744037400000|2025-04-07 14:50:00|188.36|187.33|190.46|189.43|190.78|189.75|188.18|187.15|892
1744037700000|2025-04-07 14:55:00|190.45|189.42|189.79|188.76|190.83|189.8|188.91|187.88|937
1744038000000|2025-04-07 15:00:00|189.76|188.73|190.2|189.17|191.73|190.7|189.51|188.48|852
1744038300000|2025-04-07 15:05:00|190.18|189.15|187.61|186.58|190.19|189.16|187.36|186.33|918
1744038600000|2025-04-07 15:10:00|187.6|186.57|186.82|185.79|189.5|188.47|186.59|185.56|923
1744038900000|2025-04-07 15:15:00|186.8|185.77|187.67|186.64|188.27|187.24|185.04|184.01|1015
1744039200000|2025-04-07 15:20:00|187.64|186.61|186.77|185.74|188.6|187.57|186.59|185.56|915
1744039500000|2025-04-07 15:25:00|186.79|185.76|186.47|185.44|187.64|186.61|186.33|185.3|885
1744039800000|2025-04-07 15:30:00|186.41|185.38|187.69|186.66|188.31|187.28|186.38|185.35|864
1744040100000|2025-04-07 15:35:00|187.71|186.68|188.49|187.46|189.73|188.7|187.7|186.67|777
1744040400000|2025-04-07 15:40:00|188.43|187.4|189.85|188.82|190.14|189.11|188.3|187.27|803
1744040700000|2025-04-07 15:45:00|189.84|188.81|189.24|188.21|189.99|188.96|188.64|187.61|771
1744041000000|2025-04-07 15:50:00|189.28|188.25|187.54|186.51|190.02|188.99|187.54|186.51|739
1744041300000|2025-04-07 15:55:00|187.55|186.52|187.93|186.9|188.56|187.53|187.55|186.52|626
1744041600000|2025-04-07 16:00:00|187.89|186.86|188.17|187.14|188.25|187.22|187.16|186.13|722
1744041900000|2025-04-07 16:05:00|188.18|187.15|187.36|186.33|188.27|187.24|186.91|185.88|747
1744042200000|2025-04-07 16:10:00|187.28|186.25|187.81|186.78|188.39|187.36|186.45|185.42|796
1744042500000|2025-04-07 16:15:00|187.82|186.79|186.95|185.92|188.16|187.13|186.32|185.29|722
1744042800000|2025-04-07 16:20:00|186.91|185.88|186.65|185.62|187.11|186.08|185.64|184.61|772
1744043100000|2025-04-07 16:25:00|186.64|185.61|187.98|186.95|188.12|187.09|186.64|185.61|674
1744043400000|2025-04-07 16:30:00|187.99|186.96|188.81|187.78|189.3|188.27|187.84|186.81|768
1744043700000|2025-04-07 16:35:00|188.82|187.79|187.99|186.96|188.93|187.9|187.94|186.91|661
1744044000000|2025-04-07 16:40:00|187.98|186.95|187.18|186.15|188.07|187.04|186.67|185.64|690
1744044300000|2025-04-07 16:45:00|187.19|186.16|186.94|185.91|187.19|186.16|185.54|184.51|694
1744044600000|2025-04-07 16:50:00|186.96|185.93|186.41|185.38|187.06|186.03|185.81|184.78|728
1744044900000|2025-04-07 16:55:00|186.44|185.41|184.62|183.59|186.63|185.6|184.34|183.31|703
1744045200000|2025-04-07 17:00:00|184.58|183.55|187.1|186.07|188.02|186.99|184.58|183.55|926
1744045500000|2025-04-07 17:05:00|187.12|186.09|187.6|186.57|187.76|186.73|186.26|185.23|841
1744045800000|2025-04-07 17:10:00|187.61|186.58|188.51|187.48|188.86|187.83|187.15|186.12|835
1744046100000|2025-04-07 17:15:00|188.49|187.46|188.3|187.27|189.17|188.14|188.14|187.11|800
1744046400000|2025-04-07 17:20:00|188.31|187.28|188.78|187.75|189.02|187.99|187.57|186.54|789
1744046700000|2025-04-07 17:25:00|188.79|187.76|189.6|188.57|189.68|188.65|188.51|187.48|704
1744047000000|2025-04-07 17:30:00|189.62|188.59|190.09|189.06|190.16|189.13|189.02|187.99|804
1744047300000|2025-04-07 17:35:00|190.08|189.05|191.34|190.31|191.52|190.49|189.87|188.84|770
1744047600000|2025-04-07 17:40:00|191.32|190.29|191.97|190.94|192.2|191.17|190.35|189.32|678
1744047900000|2025-04-07 17:45:00|191.96|190.93|191.81|190.78|192.83|191.8|191.07|190.04|842
1744048200000|2025-04-07 17:50:00|191.85|190.82|191.35|190.32|192.13|191.1|190.82|189.79|807
1744048500000|2025-04-07 17:55:00|191.38|190.35|191.8|190.77|191.86|190.83|190.81|189.78|768
1744048800000|2025-04-07 18:00:00|191.78|190.75|191.3|190.27|192.17|191.14|190.75|189.72|799
1744049100000|2025-04-07 18:05:00|191.29|190.26|191.02|189.99|191.35|190.32|190.45|189.42|714
1744049400000|2025-04-07 18:10:00|190.97|189.94|190.66|189.63|192.01|190.98|190.6|189.57|576
1744049700000|2025-04-07 18:15:00|190.65|189.62|192.22|191.19|192.61|191.58|190.3|189.27|689
1744050000000|2025-04-07 18:20:00|192.24|191.21|191.52|190.49|192.51|191.48|191.33|190.3|585
1744050300000|2025-04-07 18:25:00|191.53|190.5|189.84|188.81|191.64|190.61|189.83|188.8|431
1744050600000|2025-04-07 18:30:00|189.88|188.85|189.66|188.63|190.16|189.13|189.35|188.32|593
1744050900000|2025-04-07 18:35:00|189.72|188.69|190.81|189.78|191.25|190.22|189.51|188.48|523
1744051200000|2025-04-07 18:40:00|190.85|189.82|191.93|190.9|192.39|191.36|190.6|189.57|682
1744051500000|2025-04-07 18:45:00|191.94|190.91|191.58|190.55|192.72|191.69|191.08|190.05|700
1744051800000|2025-04-07 18:50:00|191.56|190.53|189.83|188.8|191.57|190.54|189.76|188.73|693
1744052100000|2025-04-07 18:55:00|189.84|188.81|189.51|188.48|190.01|188.98|189.39|188.36|552
1744052400000|2025-04-07 19:00:00|189.52|188.49|189.74|188.71|191.5|190.47|189.35|188.32|735
1744052700000|2025-04-07 19:05:00|189.73|188.7|188.94|187.91|190|188.97|188.78|187.75|689
1744053000000|2025-04-07 19:10:00|188.87|187.84|189.46|188.43|189.73|188.7|188.65|187.62|655
1744053300000|2025-04-07 19:15:00|189.48|188.45|190.41|189.38|190.66|189.63|189|187.97|730
1744053600000|2025-04-07 19:20:00|190.42|189.39|190.19|189.16|190.95|189.92|190.09|189.06|710
1744053900000|2025-04-07 19:25:00|190.2|189.17|189.31|188.28|190.48|189.45|188.75|187.72|706
1744054200000|2025-04-07 19:30:00|189.3|188.27|191.33|190.3|191.64|190.61|189.18|188.15|749
1744054500000|2025-04-07 19:35:00|191.34|190.31|191.44|190.41|192.47|191.44|191.28|190.25|710
1744054800000|2025-04-07 19:40:00|191.43|190.4|189.95|188.92|191.56|190.53|189.91|188.88|643
1744055100000|2025-04-07 19:45:00|189.97|188.94|190.78|189.75|191.18|190.15|189.71|188.68|742
1744055400000|2025-04-07 19:50:00|190.69|189.66|190.24|189.21|190.74|189.71|189.88|188.85|763
1744055700000|2025-04-07 19:55:00|190.29|189.26|189.31|188.28|190.85|189.82|188.97|187.94|578
1744056000000|2025-04-07 20:00:00|189.35|188.32|190.72|189.69|190.8|189.77|189.33|188.3|636
1744056300000|2025-04-07 20:05:00|190.79|189.76|191.21|190.18|191.51|190.48|190.62|189.59|644
1744056600000|2025-04-07 20:10:00|191.19|190.16|190.55|189.52|191.42|190.39|190.52|189.49|505
1744056900000|2025-04-07 20:15:00|190.57|189.54|191.98|190.95|192.22|191.19|190.57|189.54|564
1744057200000|2025-04-07 20:20:00|192|190.97|191.7|190.67|192.51|191.48|191.67|190.64|459
1744057500000|2025-04-07 20:25:00|191.68|190.65|192.45|191.42|192.48|191.45|190.93|189.9|472
1744057800000|2025-04-07 20:30:00|192.46|191.43|194.41|193.38|194.69|193.66|192.46|191.43|554
1744058100000|2025-04-07 20:35:00|194.44|193.41|194.72|193.69|195.01|193.98|194.13|193.1|654
1744058400000|2025-04-07 20:40:00|194.73|193.7|195.24|194.21|195.42|194.39|194.66|193.63|593
1744058700000|2025-04-07 20:45:00|195.28|194.25|194.02|192.99|195.32|194.29|193.86|192.83|656
1744059000000|2025-04-07 20:50:00|194.03|193|193.73|192.7|194.5|193.47|193.31|192.28|547
1744059300000|2025-04-07 20:55:00|193.74|192.71|193.55|192.52|193.74|192.71|192.8|191.77|457
1744059600000|2025-04-07 21:00:00|193.56|192.53|192.91|191.88|193.76|192.73|192.69|191.66|430
1744059900000|2025-04-07 21:05:00|192.89|191.86|192.08|191.05|193.09|192.06|191.92|190.89|402
1744060200000|2025-04-07 21:10:00|192.07|191.04|192.64|191.61|192.69|191.66|191.9|190.87|551
1744060500000|2025-04-07 21:15:00|192.63|191.6|193.12|192.09|193.35|192.32|192.18|191.15|552
1744060800000|2025-04-07 21:20:00|193.11|192.08|191.59|190.56|193.11|192.08|191.05|190.02|489
1744061100000|2025-04-07 21:25:00|191.58|190.55|191.62|190.59|191.86|190.83|190.92|189.89|355
1744061400000|2025-04-07 21:30:00|191.63|190.6|191.01|189.98|191.68|190.65|190.37|189.34|413
1744061700000|2025-04-07 21:35:00|191|189.97|190.54|189.51|191.29|190.26|190.43|189.4|381
1744062000000|2025-04-07 21:40:00|190.53|189.5|191.01|189.98|191.02|189.99|190.37|189.34|350
1744062300000|2025-04-07 21:45:00|191.02|189.99|192.31|191.28|192.37|191.34|191.02|189.99|306
1744062600000|2025-04-07 21:50:00|192.3|191.27|193.05|192.02|193.14|192.11|191.98|190.95|433
1744062900000|2025-04-07 21:55:00|193.04|192.01|191.52|190.49|193.64|192.61|191.11|190.08|584
1744063200000|2025-04-07 22:00:00|191.53|190.5|192.11|191.08|192.46|191.43|191.53|190.5|563
1744063500000|2025-04-07 22:05:00|192.1|191.07|193.18|192.15|193.44|192.41|192.01|190.98|458
1744063800000|2025-04-07 22:10:00|193.2|192.17|193.63|192.6|194.04|193.01|192.91|191.88|472
1744064100000|2025-04-07 22:15:00|193.65|192.62|194.14|193.11|194.71|193.68|193.58|192.55|418
1744064400000|2025-04-07 22:20:00|194.16|193.13|195.01|193.98|195.01|193.98|193.97|192.94|548
1744064700000|2025-04-07 22:25:00|195.05|194.02|194.5|193.47|195.23|194.2|194.46|193.43|519
1744065000000|2025-04-07 22:30:00|194.49|193.46|193.76|192.73|194.49|193.46|193.37|192.34|444
1744065300000|2025-04-07 22:35:00|193.75|192.72|194.16|193.13|194.27|193.24|193.26|192.23|466
1744065600000|2025-04-07 22:40:00|194.17|193.14|194.33|193.3|194.4|193.37|193.92|192.89|364
1744065900000|2025-04-07 22:45:00|194.34|193.31|193.38|192.35|194.34|193.31|193.18|192.15|407
1744066200000|2025-04-07 22:50:00|193.39|192.36|194.02|192.99|194.37|193.34|193.39|192.36|401
1744066500000|2025-04-07 22:55:00|194.03|193|193.53|192.5|194.59|193.56|193.43|192.4|410
1744066800000|2025-04-07 23:00:00|193.52|192.49|193.65|192.62|193.9|192.87|193.1|192.07|498
1744067100000|2025-04-07 23:05:00|193.66|192.63|193.57|192.54|193.67|192.64|192.94|191.91|547
1744067400000|2025-04-07 23:10:00|193.58|192.55|192.86|191.83|193.98|192.95|192.57|191.54|404
1744067700000|2025-04-07 23:15:00|192.87|191.84|192.12|191.09|192.92|191.89|192.12|191.09|462
1744068000000|2025-04-07 23:20:00|192.11|191.08|191.26|190.23|192.34|191.31|191.25|190.22|615
1744068300000|2025-04-07 23:25:00|191.22|190.19|191.52|190.49|191.79|190.76|191.22|190.19|460
1744068600000|2025-04-07 23:30:00|191.54|190.51|191|189.97|191.96|190.93|190.73|189.7|527
1744068900000|2025-04-07 23:35:00|191.01|189.98|190.48|189.45|191.09|190.06|190.45|189.42|474
1744069200000|2025-04-07 23:40:00|190.46|189.43|190.45|189.42|190.98|189.95|190.17|189.14|497
1744069500000|2025-04-07 23:45:00|190.44|189.41|190.63|189.6|190.94|189.91|190.04|189.01|504
1744069800000|2025-04-07 23:50:00|190.62|189.59|190.49|189.46|191.23|190.2|190.28|189.25|500
1744070100000|2025-04-07 23:55:00|190.5|189.47|190.3|189.27|190.59|189.56|190.02|188.99|358
1744070400000|2025-04-08 00:00:00|190.29|189.26|189.61|188.58|190.52|189.49|189.52|188.49|602
1744070700000|2025-04-08 00:05:00|189.62|188.59|190.89|189.86|190.94|189.91|189.53|188.5|734
1744071000000|2025-04-08 00:10:00|190.87|189.84|190.94|189.91|191.31|190.28|190.54|189.51|584
1744071300000|2025-04-08 00:15:00|190.98|189.95|191.19|190.16|191.23|190.2|190.04|189.01|666
1744071600000|2025-04-08 00:20:00|191.21|190.18|190.28|189.25|191.38|190.35|190.26|189.23|567
1744071900000|2025-04-08 00:25:00|190.27|189.24|189.43|188.4|190.3|189.27|189.43|188.4|585
1744072200000|2025-04-08 00:30:00|189.42|188.39|188.59|187.56|189.43|188.4|187.78|186.75|711
1744072500000|2025-04-08 00:35:00|188.66|187.63|188.79|187.76|188.83|187.8|187.53|186.5|607
1744072800000|2025-04-08 00:40:00|188.8|187.77|188.78|187.75|189.52|188.49|188.55|187.52|548
1744073100000|2025-04-08 00:45:00|188.8|187.77|188.33|187.3|188.98|187.95|188.08|187.05|636
1744073400000|2025-04-08 00:50:00|188.34|187.31|188.48|187.45|188.48|187.45|187.66|186.63|610
1744073700000|2025-04-08 00:55:00|188.47|187.44|187.17|186.14|188.74|187.71|186.82|185.79|600
1744074000000|2025-04-08 01:00:00|187.14|186.11|187.34|186.31|187.63|186.6|186.45|185.42|662
1744074300000|2025-04-08 01:05:00|187.35|186.32|188.03|187|188.08|187.05|186.93|185.9|685
1744074600000|2025-04-08 01:10:00|188|186.97|188.11|187.08|188.63|187.6|187.96|186.93|544
1744074900000|2025-04-08 01:15:00|188.13|187.1|188.18|187.15|188.55|187.52|187.25|186.22|686
1744075200000|2025-04-08 01:20:00|188.14|187.11|189.28|188.25|189.47|188.44|188.13|187.1|587
1744075500000|2025-04-08 01:25:00|189.29|188.26|190.02|188.99|190.45|189.42|188.9|187.87|606
1744075800000|2025-04-08 01:30:00|190.01|188.98|190.32|189.29|191.02|189.99|189.54|188.51|725
1744076100000|2025-04-08 01:35:00|190.28|189.25|192.17|191.14|192.75|191.72|190.24|189.21|778
1744076400000|2025-04-08 01:40:00|192.12|191.09|192.09|191.06|192.85|191.82|191.63|190.6|672
1744076700000|2025-04-08 01:45:00|192.05|191.02|191.7|190.67|192.24|191.21|191.13|190.1|647
1744077000000|2025-04-08 01:50:00|191.66|190.63|192.15|191.12|192.87|191.84|191.65|190.62|675
1744077300000|2025-04-08 01:55:00|192.08|191.05|192.47|191.44|192.9|191.87|192.03|191|613
1744077600000|2025-04-08 02:00:00|192.44|191.41|191.81|190.78|193.17|192.14|191.62|190.59|686
1744077900000|2025-04-08 02:05:00|191.78|190.75|193.52|192.49|193.76|192.73|191.62|190.59|680
1744078200000|2025-04-08 02:10:00|193.57|192.54|193.31|192.28|194|192.97|193.1|192.07|743
1744078500000|2025-04-08 02:15:00|193.29|192.26|193.11|192.08|193.72|192.69|192.94|191.91|624
1744078800000|2025-04-08 02:20:00|193.12|192.09|193.48|192.45|193.75|192.72|192.99|191.96|587
1744079100000|2025-04-08 02:25:00|193.46|192.43|193.06|192.03|193.88|192.85|193.04|192.01|507
1744079400000|2025-04-08 02:30:00|193.04|192.01|192.57|191.54|193.04|192.01|192.39|191.36|515
1744079700000|2025-04-08 02:35:00|192.58|191.55|192.31|191.28|192.74|191.71|192.03|191|470
1744080000000|2025-04-08 02:40:00|192.28|191.25|192.04|191.01|192.69|191.66|191.82|190.79|606
1744080300000|2025-04-08 02:45:00|192.02|190.99|192.15|191.12|192.41|191.38|191.66|190.63|439
1744080600000|2025-04-08 02:50:00|192.19|191.16|191.92|190.89|192.38|191.35|191.84|190.81|515
1744080900000|2025-04-08 02:55:00|191.94|190.91|191.72|190.69|192.09|191.06|191.53|190.5|491
1744081200000|2025-04-08 03:00:00|191.71|190.68|192.34|191.31|192.76|191.73|191.54|190.51|547
1744081500000|2025-04-08 03:05:00|192.33|191.3|191.65|190.62|192.58|191.55|191.65|190.62|525
1744081800000|2025-04-08 03:10:00|191.62|190.59|192.31|191.28|192.31|191.28|191.4|190.37|512
1744082100000|2025-04-08 03:15:00|192.29|191.26|191.22|190.19|192.34|191.31|191.19|190.16|516
1744082400000|2025-04-08 03:20:00|191.26|190.23|190.87|189.84|191.62|190.59|190.73|189.7|593
1744082700000|2025-04-08 03:25:00|190.82|189.79|191.92|190.89|191.99|190.96|190.69|189.66|470
1744083000000|2025-04-08 03:30:00|191.98|190.95|192.01|190.98|192.06|191.03|191.44|190.41|477
1744083300000|2025-04-08 03:35:00|191.97|190.94|191.17|190.14|191.97|190.94|190.91|189.88|590
1744083600000|2025-04-08 03:40:00|191.19|190.16|190.64|189.61|191.21|190.18|190.53|189.5|488
1744083900000|2025-04-08 03:45:00|190.6|189.57|190.41|189.38|191|189.97|190.41|189.38|468
1744084200000|2025-04-08 03:50:00|190.4|189.37|190.43|189.4|190.52|189.49|190.22|189.19|372
1744084500000|2025-04-08 03:55:00|190.44|189.41|190.93|189.9|191.03|190|190.24|189.21|457
1744084800000|2025-04-08 04:00:00|190.9|189.87|190.17|189.14|191.24|190.21|190.15|189.12|441
1744085100000|2025-04-08 04:05:00|190.2|189.17|190.64|189.61|190.99|189.96|190.15|189.12|474
1744085400000|2025-04-08 04:10:00|190.72|189.69|191.19|190.16|191.44|190.41|190.63|189.6|515
1744085700000|2025-04-08 04:15:00|191.16|190.13|191.33|190.3|191.57|190.54|190.57|189.54|553
1744086000000|2025-04-08 04:20:00|191.36|190.33|191.43|190.4|191.74|190.71|191.17|190.14|548
1744086300000|2025-04-08 04:25:00|191.41|190.38|191.79|190.76|191.97|190.94|191.31|190.28|509
1744086600000|2025-04-08 04:30:00|191.77|190.74|191.27|190.24|191.79|190.76|191.08|190.05|469
1744086900000|2025-04-08 04:35:00|191.22|190.19|192.01|190.98|192.03|191|190.77|189.74|483
1744087200000|2025-04-08 04:40:00|192.03|191|191.66|190.63|192.39|191.36|191.66|190.63|460
1744087500000|2025-04-08 04:45:00|191.67|190.64|191.93|190.9|192.37|191.34|191.03|190|488
1744087800000|2025-04-08 04:50:00|191.96|190.93|191.72|190.69|192.02|190.99|191.51|190.48|538
1744088100000|2025-04-08 04:55:00|191.71|190.68|192.18|191.15|192.41|191.38|191.52|190.49|526
1744088400000|2025-04-08 05:00:00|192.16|191.13|191.46|190.43|192.44|191.41|191.32|190.29|629
1744088700000|2025-04-08 05:05:00|191.51|190.48|190.77|189.74|191.51|190.48|190.49|189.46|527
1744089000000|2025-04-08 05:10:00|190.82|189.79|190.18|189.15|190.82|189.79|189.87|188.84|490
1744089300000|2025-04-08 05:15:00|190.12|189.09|189.69|188.66|190.39|189.36|189.37|188.34|453
1744089600000|2025-04-08 05:20:00|189.72|188.69|189.23|188.2|190.06|189.03|188.95|187.92|565
1744089900000|2025-04-08 05:25:00|189.2|188.17|188.67|187.64|189.24|188.21|188.61|187.58|579
1744090200000|2025-04-08 05:30:00|188.65|187.62|188.87|187.84|189.22|188.19|188.55|187.52|542
1744090500000|2025-04-08 05:35:00|188.85|187.82|189.7|188.67|189.79|188.76|188.85|187.82|615
1744090800000|2025-04-08 05:40:00|189.63|188.6|189.14|188.11|189.8|188.77|188.87|187.84|513
1744091100000|2025-04-08 05:45:00|189.19|188.16|189.4|188.37|189.52|188.49|188.86|187.83|543
1744091400000|2025-04-08 05:50:00|189.36|188.33|189.71|188.68|189.91|188.88|189.2|188.17|556
1744091700000|2025-04-08 05:55:00|189.67|188.64|189.89|188.86|190.02|188.99|189.51|188.48|422
1744092000000|2025-04-08 06:00:00|189.87|188.84|188.15|187.12|189.87|188.84|188.02|186.99|643
1744092300000|2025-04-08 06:05:00|188.12|187.09|187.53|186.5|188.4|187.37|187.26|186.23|619
1744092600000|2025-04-08 06:10:00|187.52|186.49|187.67|186.64|187.94|186.91|187.19|186.16|538
1744092900000|2025-04-08 06:15:00|187.69|186.66|187.76|186.73|187.92|186.89|187.21|186.18|548
1744093200000|2025-04-08 06:20:00|187.78|186.75|187.92|186.89|188.11|187.08|187.37|186.34|548
1744093500000|2025-04-08 06:25:00|187.91|186.88|187.74|186.71|188.14|187.11|187.46|186.43|423
1744093800000|2025-04-08 06:30:00|187.79|186.76|187.47|186.44|188.06|187.03|187.28|186.25|554
1744094100000|2025-04-08 06:35:00|187.4|186.37|187.19|186.16|187.62|186.59|187.02|185.99|498
1744094400000|2025-04-08 06:40:00|187.2|186.17|187.32|186.29|187.55|186.52|186.98|185.95|449
1744094700000|2025-04-08 06:45:00|187.28|186.25|186.64|185.61|187.47|186.44|186.58|185.55|518
1744095000000|2025-04-08 06:50:00|186.62|185.59|186.45|185.42|186.84|185.81|186.32|185.29|411
1744095300000|2025-04-08 06:55:00|186.41|185.38|186.52|185.49|186.68|185.65|186.28|185.25|418
1744095600000|2025-04-08 07:00:00|186.57|185.54|186.28|185.25|186.98|185.95|186.24|185.21|522
1744095900000|2025-04-08 07:05:00|186.29|185.26|185.61|184.58|186.3|185.27|185.3|184.27|437
1744096200000|2025-04-08 07:10:00|185.66|184.63|186.26|185.23|186.27|185.24|185.53|184.5|432
1744096500000|2025-04-08 07:15:00|186.23|185.2|185.76|184.73|186.53|185.5|185.76|184.73|500
1744096800000|2025-04-08 07:20:00|185.74|184.71|186.54|185.51|187.04|186.01|185.61|184.58|507
1744097100000|2025-04-08 07:25:00|186.53|185.5|187.14|186.11|187.45|186.42|186.53|185.5|574
1744097400000|2025-04-08 07:30:00|187.13|186.1|187.09|186.06|187.5|186.47|186.72|185.69|610
1744097700000|2025-04-08 07:35:00|187.06|186.03|186.83|185.8|187.08|186.05|186.53|185.5|522
1744098000000|2025-04-08 07:40:00|186.77|185.74|187.03|186|187.16|186.13|186.61|185.58|572
1744098300000|2025-04-08 07:45:00|187.02|185.99|186.42|185.39|187.6|186.57|186.42|185.39|525
1744098600000|2025-04-08 07:50:00|186.41|185.38|186.82|185.79|186.93|185.9|185.95|184.92|463
1744098900000|2025-04-08 07:55:00|186.79|185.76|187.31|186.28|187.58|186.55|186.7|185.67|388
1744099200000|2025-04-08 08:00:00|187.25|186.22|187.25|186.22|187.56|186.53|186.88|185.85|544
1744099500000|2025-04-08 08:05:00|187.26|186.23|186.41|185.38|187.31|186.28|186.34|185.31|573
1744099800000|2025-04-08 08:10:00|186.47|185.44|186.03|185|186.67|185.64|185.96|184.93|487
1744100100000|2025-04-08 08:15:00|186.02|184.99|185.96|184.93|186.48|185.45|185.89|184.86|603
1744100400000|2025-04-08 08:20:00|185.94|184.91|185.83|184.8|186.66|185.63|185.63|184.6|579
1744100700000|2025-04-08 08:25:00|185.78|184.75|186.19|185.16|186.42|185.39|185.6|184.57|531
1744101000000|2025-04-08 08:30:00|186.25|185.22|186.54|185.51|186.9|185.87|186.23|185.2|532
1744101300000|2025-04-08 08:35:00|186.55|185.52|186.91|185.88|187.09|186.06|186.34|185.31|545
1744101600000|2025-04-08 08:40:00|186.94|185.91|187.34|186.31|187.47|186.44|186.87|185.84|527
1744101900000|2025-04-08 08:45:00|187.35|186.32|187.09|186.06|187.38|186.35|186.91|185.88|531
1744102200000|2025-04-08 08:50:00|187.07|186.04|187.58|186.55|187.72|186.69|186.89|185.86|635
1744102500000|2025-04-08 08:55:00|187.59|186.56|187.88|186.85|187.99|186.96|187.47|186.44|544
1744102800000|2025-04-08 09:00:00|187.86|186.83|188.06|187.03|188.17|187.14|187.25|186.22|626
1744103100000|2025-04-08 09:05:00|188.04|187.01|188.01|186.98|188.33|187.3|187.58|186.55|724
1744103400000|2025-04-08 09:10:00|188|186.97|188.08|187.05|188.33|187.3|187.7|186.67|603
1744103700000|2025-04-08 09:15:00|188.07|187.04|187.61|186.58|188.09|187.06|187.6|186.57|548
1744104000000|2025-04-08 09:20:00|187.6|186.57|187.88|186.85|188.2|187.17|187.56|186.53|637
1744104300000|2025-04-08 09:25:00|187.9|186.87|187.01|185.98|187.9|186.87|187|185.97|568
1744104600000|2025-04-08 09:30:00|187.02|185.99|187.8|186.77|187.87|186.84|187|185.97|594
1744104900000|2025-04-08 09:35:00|187.81|186.78|188.82|187.79|189.1|188.07|187.7|186.67|658
1744105200000|2025-04-08 09:40:00|188.83|187.8|188.88|187.85|189.41|188.38|188.82|187.79|639
1744105500000|2025-04-08 09:45:00|188.9|187.87|188.7|187.67|189.1|188.07|188.3|187.27|720
1744105800000|2025-04-08 09:50:00|188.68|187.65|188.2|187.17|188.83|187.8|188.18|187.15|655
1744106100000|2025-04-08 09:55:00|188.21|187.18|188.06|187.03|188.34|187.31|187.99|186.96|627
1744106400000|2025-04-08 10:00:00|188.07|187.04|188.48|187.45|188.67|187.64|187.72|186.69|600
1744106700000|2025-04-08 10:05:00|188.51|187.48|188.63|187.6|189.07|188.04|188.35|187.32|614
1744107000000|2025-04-08 10:10:00|188.66|187.63|188.43|187.4|188.85|187.82|188.32|187.29|646
1744107300000|2025-04-08 10:15:00|188.44|187.41|188.97|187.94|189.01|187.98|188.27|187.24|654
1744107600000|2025-04-08 10:20:00|188.98|187.95|188.99|187.96|189.25|188.22|188.71|187.68|588
1744107900000|2025-04-08 10:25:00|189.01|187.98|188.91|187.88|189.05|188.02|188.62|187.59|615
1744108200000|2025-04-08 10:30:00|188.89|187.86|189.11|188.08|189.27|188.24|188.57|187.54|710
1744108500000|2025-04-08 10:35:00|189.13|188.1|189.91|188.88|190.1|189.07|189.11|188.08|568
1744108800000|2025-04-08 10:40:00|189.94|188.91|189.37|188.34|190|188.97|189.36|188.33|229
1744109100000|2025-04-08 10:45:00|189.36|188.33|189.59|188.56|189.93|188.9|189.14|188.11|409
1744109400000|2025-04-08 10:50:00|189.6|188.57|189.52|188.49|189.81|188.78|189.43|188.4|527
1744109700000|2025-04-08 10:55:00|189.51|188.48|189.71|188.68|189.81|188.78|189.37|188.34|520
1744110000000|2025-04-08 11:00:00|189.73|188.7|189.88|188.85|190.16|189.13|189.63|188.6|583
1744110300000|2025-04-08 11:05:00|189.9|188.87|190.51|189.48|190.88|189.85|189.16|188.13|709
1744110600000|2025-04-08 11:10:00|190.53|189.5|190.4|189.37|190.94|189.91|190.11|189.08|698
1744110900000|2025-04-08 11:15:00|190.39|189.36|190.56|189.53|191.18|190.15|190.07|189.04|669
1744111200000|2025-04-08 11:20:00|190.55|189.52|191.15|190.12|191.31|190.28|190.55|189.52|626
1744111500000|2025-04-08 11:25:00|191.12|190.09|192.19|191.16|192.21|191.18|191.05|190.02|490
1744111800000|2025-04-08 11:30:00|192.18|191.15|193.08|192.05|193.58|192.55|192.13|191.1|620
1744112100000|2025-04-08 11:35:00|193.07|192.04|193.5|192.47|193.62|192.59|192.86|191.83|676
1744112400000|2025-04-08 11:40:00|193.45|192.42|193.19|192.16|193.81|192.78|192.94|191.91|635
1744112700000|2025-04-08 11:45:00|193.21|192.18|194.58|193.55|194.68|193.65|193.19|192.16|712
1744113000000|2025-04-08 11:50:00|194.61|193.58|195.87|194.84|197.5|196.47|194.45|193.42|869
1744113300000|2025-04-08 11:55:00|195.89|194.86|196.39|195.36|196.78|195.75|194.96|193.93|681
1744113600000|2025-04-08 12:00:00|196.44|195.41|195.18|194.15|197.59|196.56|195.07|194.04|895
1744113900000|2025-04-08 12:05:00|195.2|194.17|196.82|195.79|196.85|195.82|195.17|194.14|852
1744114200000|2025-04-08 12:10:00|196.81|195.78|195.99|194.96|197.54|196.51|195.97|194.94|825
1744114500000|2025-04-08 12:15:00|195.98|194.95|195.24|194.21|196.02|194.99|195.02|193.99|770
1744114800000|2025-04-08 12:20:00|195.26|194.23|194.32|193.29|195.52|194.49|194.19|193.16|703
1744115100000|2025-04-08 12:25:00|194.29|193.26|194.67|193.64|194.95|193.92|193.99|192.96|671
1744115400000|2025-04-08 12:30:00|194.64|193.61|194.12|193.09|195.01|193.98|194.08|193.05|758
1744115700000|2025-04-08 12:35:00|194.14|193.11|193.47|192.44|194.3|193.27|193.47|192.44|654
1744116000000|2025-04-08 12:40:00|193.5|192.47|193.59|192.56|193.99|192.96|193.18|192.15|721
1744116300000|2025-04-08 12:45:00|193.54|192.51|194.45|193.42|194.91|193.88|193.54|192.51|762
1744116600000|2025-04-08 12:50:00|194.44|193.41|195.48|194.45|195.54|194.51|194.17|193.14|730
1744116900000|2025-04-08 12:55:00|195.47|194.44|195.76|194.73|196.38|195.35|195.14|194.11|697
1744117200000|2025-04-08 13:00:00|195.77|194.74|196.5|195.47|196.76|195.73|195.38|194.35|786
1744117500000|2025-04-08 13:05:00|196.48|195.45|196.35|195.32|196.76|195.73|194.92|193.89|870
1744117800000|2025-04-08 13:10:00|196.39|195.36|195.93|194.9|197.1|196.07|195.75|194.72|895
1744118100000|2025-04-08 13:15:00|195.94|194.91|196.02|194.99|196.79|195.76|195.41|194.38|772
1744118400000|2025-04-08 13:20:00|196|194.97|196.38|195.35|196.91|195.88|195.94|194.91|725
1744118700000|2025-04-08 13:25:00|196.35|195.32|196.61|195.58|197.02|195.99|196.35|195.32|745
1744119000000|2025-04-08 13:30:00|196.64|195.61|197.49|196.46|197.77|196.74|195.84|194.81|901
1744119300000|2025-04-08 13:35:00|197.5|196.47|196.04|195.01|197.96|196.93|194.38|193.35|940
1744119600000|2025-04-08 13:40:00|196|194.97|195.85|194.82|196.18|195.15|194.94|193.91|896
1744119900000|2025-04-08 13:45:00|195.84|194.81|195.17|194.14|196.66|195.63|194.92|193.89|858
1744120200000|2025-04-08 13:50:00|195.2|194.17|195.43|194.4|195.95|194.92|194.57|193.54|847
1744120500000|2025-04-08 13:55:00|195.42|194.39|195.67|194.64|196.03|195|195.01|193.98|760
1744120800000|2025-04-08 14:00:00|195.68|194.65|196.13|195.1|196.24|195.21|195.13|194.1|783
1744121100000|2025-04-08 14:05:00|196.14|195.11|196.33|195.3|197.21|196.18|195.49|194.46|852
1744121400000|2025-04-08 14:10:00|196.3|195.27|195.38|194.35|196.57|195.54|195.21|194.18|840
1744121700000|2025-04-08 14:15:00|195.4|194.37|195.09|194.06|196.06|195.03|194.92|193.89|829
1744122000000|2025-04-08 14:20:00|195.11|194.08|193.92|192.89|195.22|194.19|193.92|192.89|860
1744122300000|2025-04-08 14:25:00|193.89|192.86|193.91|192.88|194.56|193.53|193.37|192.34|843
1744122600000|2025-04-08 14:30:00|193.92|192.89|193.9|192.87|194.05|193.02|192.84|191.81|861
1744122900000|2025-04-08 14:35:00|193.92|192.89|193.94|192.91|194.28|193.25|193.58|192.55|805
1744123200000|2025-04-08 14:40:00|193.97|192.94|192.53|191.5|194.05|193.02|192.49|191.46|742
1744123500000|2025-04-08 14:45:00|192.54|191.51|192.41|191.38|193.13|192.1|192.3|191.27|727
1744123800000|2025-04-08 14:50:00|192.42|191.39|191.36|190.33|192.64|191.61|191.35|190.32|695
1744124100000|2025-04-08 14:55:00|191.33|190.3|190.33|189.3|191.35|190.32|190.3|189.27|735
1744124400000|2025-04-08 15:00:00|190.36|189.33|191.22|190.19|191.42|190.39|190.36|189.33|652
1744124700000|2025-04-08 15:05:00|191.19|190.16|190.9|189.87|191.19|190.16|190.02|188.99|725
1744125000000|2025-04-08 15:10:00|190.92|189.89|190.3|189.27|191.08|190.05|190.05|189.02|620
1744125300000|2025-04-08 15:15:00|190.29|189.26|190.52|189.49|190.62|189.59|189.62|188.59|775
1744125600000|2025-04-08 15:20:00|190.64|189.61|190.25|189.22|191.02|189.99|189.98|188.95|809
1744125900000|2025-04-08 15:25:00|190.24|189.21|190.52|189.49|190.92|189.89|190.04|189.01|713
1744126200000|2025-04-08 15:30:00|190.53|189.5|191.14|190.11|191.35|190.32|190.47|189.44|711
1744126500000|2025-04-08 15:35:00|191.15|190.12|191.78|190.75|192.06|191.03|190.67|189.64|791
1744126800000|2025-04-08 15:40:00|191.79|190.76|191.51|190.48|191.82|190.79|191.2|190.17|793
1744127100000|2025-04-08 15:45:00|191.55|190.52|190.54|189.51|191.88|190.85|190.43|189.4|703
1744127400000|2025-04-08 15:50:00|190.55|189.52|190.5|189.47|190.8|189.77|189.99|188.96|788
1744127700000|2025-04-08 15:55:00|190.51|189.48|190.97|189.94|190.99|189.96|190.44|189.41|729
1744128000000|2025-04-08 16:00:00|190.95|189.92|191.05|190.02|191.14|190.11|190.48|189.45|725
1744128300000|2025-04-08 16:05:00|191.09|190.06|190.52|189.49|191.41|190.38|190.49|189.46|759
1744128600000|2025-04-08 16:10:00|190.53|189.5|189.66|188.63|190.85|189.82|189.66|188.63|706
1744128900000|2025-04-08 16:15:00|189.67|188.64|188.99|187.96|190.01|188.98|188.9|187.87|707
1744129200000|2025-04-08 16:20:00|188.97|187.94|188.51|187.48|189.62|188.59|188.28|187.25|810
1744129500000|2025-04-08 16:25:00|188.55|187.52|189.82|188.79|190.07|189.04|188.21|187.18|745
1744129800000|2025-04-08 16:30:00|189.84|188.81|188.65|187.62|190.44|189.41|188.58|187.55|843
1744130100000|2025-04-08 16:35:00|188.64|187.61|187.47|186.44|188.93|187.9|187.2|186.17|865
1744130400000|2025-04-08 16:40:00|187.49|186.46|187.02|185.99|187.61|186.58|186.83|185.8|827
1744130700000|2025-04-08 16:45:00|187.1|186.07|187.36|186.33|187.71|186.68|186.73|185.7|869
1744131000000|2025-04-08 16:50:00|187.38|186.35|186.52|185.49|187.66|186.63|186.52|185.49|792
1744131300000|2025-04-08 16:55:00|186.54|185.51|186.75|185.72|187.05|186.02|186.05|185.02|810
1744131600000|2025-04-08 17:00:00|186.82|185.79|186.84|185.81|187.08|186.05|186.12|185.09|799
1744131900000|2025-04-08 17:05:00|186.89|185.86|185.59|184.56|187.31|186.28|185.52|184.49|695
1744132200000|2025-04-08 17:10:00|185.63|184.6|184.92|183.89|185.85|184.82|184.11|183.08|739
1744132500000|2025-04-08 17:15:00|185|183.97|184.1|183.07|185.29|184.26|184.06|183.03|865
1744132800000|2025-04-08 17:20:00|184.12|183.09|182.58|181.55|184.41|183.38|182.47|181.44|730
1744133100000|2025-04-08 17:25:00|182.61|181.58|181.4|180.37|182.66|181.63|181.02|179.99|757
1744133400000|2025-04-08 17:30:00|181.39|180.36|181.63|180.6|182.41|181.38|181.32|180.29|749
1744133700000|2025-04-08 17:35:00|181.64|180.61|184.39|183.36|184.47|183.44|181.52|180.49|940
1744134000000|2025-04-08 17:40:00|184.41|183.38|185.32|184.29|186.51|185.48|184.32|183.29|863
1744134300000|2025-04-08 17:45:00|185.24|184.21|185.08|184.05|185.41|184.38|183.81|182.78|894
1744134600000|2025-04-08 17:50:00|185.09|184.06|186.36|185.33|187.07|186.04|184.51|183.48|890
1744134900000|2025-04-08 17:55:00|186.31|185.28|186.86|185.83|187.3|186.27|186|184.97|754
1744135200000|2025-04-08 18:00:00|186.84|185.81|186.52|185.49|187.47|186.44|185.94|184.91|906
1744135500000|2025-04-08 18:05:00|186.47|185.44|185.64|184.61|186.47|185.44|185.28|184.25|811
1744135800000|2025-04-08 18:10:00|185.6|184.57|185.23|184.2|185.91|184.88|185.08|184.05|800
1744136100000|2025-04-08 18:15:00|185.29|184.26|185.92|184.89|186.35|185.32|185.17|184.14|831
1744136400000|2025-04-08 18:20:00|185.98|184.95|187.99|186.96|187.99|186.96|185.85|184.82|789
1744136700000|2025-04-08 18:25:00|188|186.97|186.35|185.32|188.07|187.04|186.29|185.26|524
1744137000000|2025-04-08 18:30:00|186.36|185.33|187.07|186.04|188.51|187.48|186.34|185.31|954
1744137300000|2025-04-08 18:35:00|187.19|186.16|186.22|185.19|187.2|186.17|186.09|185.06|837
1744137600000|2025-04-08 18:40:00|186.23|185.2|185.88|184.85|186.8|185.77|185.8|184.77|730
1744137900000|2025-04-08 18:45:00|185.82|184.79|185.88|184.85|186.53|185.5|185.63|184.6|793
1744138200000|2025-04-08 18:50:00|185.9|184.87|185.51|184.48|186.25|185.22|185.43|184.4|660
1744138500000|2025-04-08 18:55:00|185.48|184.45|185.63|184.6|185.73|184.7|185.32|184.29|548
1744138800000|2025-04-08 19:00:00|185.58|184.55|185.3|184.27|186.15|185.12|184.94|183.91|754
1744139100000|2025-04-08 19:05:00|185.23|184.2|184.16|183.13|185.37|184.34|184.06|183.03|754
1744139400000|2025-04-08 19:10:00|184.08|183.05|183.56|182.53|184.9|183.87|183.32|182.29|744
1744139700000|2025-04-08 19:15:00|183.59|182.56|183.32|182.29|183.8|182.77|182.71|181.68|762
1744140000000|2025-04-08 19:20:00|183.34|182.31|184.06|183.03|184.48|183.45|183.21|182.18|683
1744140300000|2025-04-08 19:25:00|184.14|183.11|183.9|182.87|184.45|183.42|183.74|182.71|754
1744140600000|2025-04-08 19:30:00|183.98|182.95|182.56|181.53|184.03|183|182.32|181.29|817
1744140900000|2025-04-08 19:35:00|182.53|181.5|182.3|181.27|182.59|181.56|181.78|180.75|790
1744141200000|2025-04-08 19:40:00|182.33|181.3|181.57|180.54|183.04|182.01|181.53|180.5|714
1744141500000|2025-04-08 19:45:00|181.58|180.55|181.52|180.49|182.23|181.2|181.52|180.49|589
1744141800000|2025-04-08 19:50:00|181.53|180.5|183.39|182.36|184.01|182.98|181.53|180.5|721
1744142100000|2025-04-08 19:55:00|183.37|182.34|182.99|181.96|183.37|182.34|182.31|181.28|585
1744142400000|2025-04-08 20:00:00|182.98|181.95|182.02|180.99|183.56|182.53|182.02|180.99|519
1744142700000|2025-04-08 20:05:00|181.97|180.94|182.52|181.49|182.91|181.88|181.52|180.49|506
1744143000000|2025-04-08 20:10:00|182.53|181.5|182.37|181.34|182.57|181.54|181.76|180.73|427
1744143300000|2025-04-08 20:15:00|182.33|181.3|183.14|182.11|183.53|182.5|182.33|181.3|415
1744143600000|2025-04-08 20:20:00|183.11|182.08|181.69|180.66|183.15|182.12|181.63|180.6|433
1744143900000|2025-04-08 20:25:00|181.68|180.65|181.94|180.91|182.16|181.13|181.52|180.49|491
1744144200000|2025-04-08 20:30:00|182.02|180.99|182.36|181.33|182.85|181.82|181.93|180.9|653
1744144500000|2025-04-08 20:35:00|182.39|181.36|183.38|182.35|183.78|182.75|182.33|181.3|549
1744144800000|2025-04-08 20:40:00|183.37|182.34|184.35|183.32|184.78|183.75|183.37|182.34|581
1744145100000|2025-04-08 20:45:00|184.3|183.27|184.49|183.46|184.53|183.5|183.41|182.38|660
1744145400000|2025-04-08 20:50:00|184.44|183.41|183.88|182.85|184.48|183.45|183.32|182.29|614
1744145700000|2025-04-08 20:55:00|183.83|182.8|183.7|182.67|183.97|182.94|183.17|182.14|621
1744146000000|2025-04-08 21:00:00|183.72|182.69|183.64|182.61|184.39|183.36|183.55|182.52|648
1744146300000|2025-04-08 21:05:00|183.65|182.62|182.59|181.56|183.68|182.65|182.49|181.46|578
1744146600000|2025-04-08 21:10:00|182.6|181.57|182.55|181.52|182.64|181.61|181.93|180.9|482
1744146900000|2025-04-08 21:15:00|182.56|181.53|181.62|180.59|182.72|181.69|181.62|180.59|591
1744147200000|2025-04-08 21:20:00|181.63|180.6|182.27|181.24|182.67|181.64|181.41|180.38|483
1744147500000|2025-04-08 21:25:00|182.29|181.26|180.68|179.65|182.45|181.42|180.63|179.6|586
1744147800000|2025-04-08 21:30:00|180.7|179.67|181.56|180.53|181.69|180.66|180.11|179.08|584
1744148100000|2025-04-08 21:35:00|181.55|180.52|181.93|180.9|182.43|181.4|181.45|180.42|597
1744148400000|2025-04-08 21:40:00|181.94|180.91|182.49|181.46|182.69|181.66|181.8|180.77|393
1744148700000|2025-04-08 21:45:00|182.51|181.48|182.69|181.66|182.7|181.67|182.03|181|386
1744149000000|2025-04-08 21:50:00|182.7|181.67|183.01|181.98|183.05|182.02|182.25|181.22|346
1744149300000|2025-04-08 21:55:00|183.02|181.99|183.11|182.08|183.21|182.18|182.93|181.9|310
1744149600000|2025-04-08 22:00:00|183.09|182.06|181.01|179.98|183.22|182.19|180.9|179.87|607
1744149900000|2025-04-08 22:05:00|181.02|179.99|181.22|180.19|181.48|180.45|180.26|179.23|695
1744150200000|2025-04-08 22:10:00|181.21|180.18|181.29|180.26|181.68|180.65|180.63|179.6|747
1744150500000|2025-04-08 22:15:00|181.3|180.27|181.75|180.72|181.89|180.86|181.22|180.19|764
1744150800000|2025-04-08 22:20:00|181.69|180.66|181.63|180.6|181.93|180.9|180.52|179.49|857
1744151100000|2025-04-08 22:25:00|181.56|180.53|181.18|180.15|182.43|181.4|181.18|180.15|681
1744151400000|2025-04-08 22:30:00|181.24|180.21|179.9|178.87|181.52|180.49|179.9|178.87|550
1744151700000|2025-04-08 22:35:00|179.92|178.89|179.6|178.57|180.07|179.04|179.35|178.32|97
1744152000000|2025-04-08 22:40:00|178.75|177.72|179.61|178.58|179.94|178.91|178.64|177.61|656
1744152300000|2025-04-08 22:45:00|179.69|178.66|179.24|178.21|179.86|178.83|178.94|177.91|692
1744152600000|2025-04-08 22:50:00|179.23|178.2|180.22|179.19|180.23|179.2|179.07|178.04|539
1744152900000|2025-04-08 22:55:00|180.23|179.2|180.81|179.78|181.04|180.01|180.22|179.19|509
1744153200000|2025-04-08 23:00:00|180.79|179.76|180.5|179.47|181.02|179.99|180.03|179|585
1744153500000|2025-04-08 23:05:00|180.43|179.4|179.8|178.77|180.73|179.7|179.57|178.54|630
1744153800000|2025-04-08 23:10:00|179.72|178.69|179.55|178.52|180.03|179|179.2|178.17|425
1744154100000|2025-04-08 23:15:00|179.48|178.45|179.11|178.08|180.01|178.98|178.39|177.36|691
1744154400000|2025-04-08 23:20:00|179.1|178.07|180.2|179.17|180.2|179.17|179.08|178.05|481
1744154700000|2025-04-08 23:25:00|180.18|179.15|179.47|178.44|180.27|179.24|179.09|178.06|486
1744155000000|2025-04-08 23:30:00|179.46|178.43|179.94|178.91|180.02|178.99|179.39|178.36|501
1744155300000|2025-04-08 23:35:00|179.93|178.9|180.36|179.33|180.51|179.48|179.93|178.9|418
1744155600000|2025-04-08 23:40:00|180.33|179.3|179.31|178.28|180.39|179.36|179.27|178.24|489
1744155900000|2025-04-08 23:45:00|179.3|178.27|179.69|178.66|179.91|178.88|178.98|177.95|616
1744156200000|2025-04-08 23:50:00|179.63|178.6|179.74|178.71|179.92|178.89|178.95|177.92|551
1744156500000|2025-04-08 23:55:00|179.77|178.74|179.98|178.95|180.41|179.38|179.77|178.74|427
1744156800000|2025-04-09 00:00:00|180.03|179|179.11|178.08|180.69|179.66|178.56|177.53|815
1744157100000|2025-04-09 00:05:00|179.09|178.06|179.22|178.19|180.23|179.2|178.29|177.26|924
1744157400000|2025-04-09 00:10:00|179.21|178.18|180.92|179.89|181.43|180.4|179.05|178.02|899
1744157700000|2025-04-09 00:15:00|180.9|179.87|180.28|179.25|181.1|180.07|179.52|178.49|874
1744158000000|2025-04-09 00:20:00|180.27|179.24|180.42|179.39|181.19|180.16|180.02|178.99|802
1744158300000|2025-04-09 00:25:00|180.41|179.38|180.8|179.77|180.94|179.91|179.95|178.92|792
1744158600000|2025-04-09 00:30:00|180.72|179.69|181.21|180.18|181.78|180.75|180.53|179.5|754
1744158900000|2025-04-09 00:35:00|181.13|180.1|179.39|178.36|181.21|180.18|179.28|178.25|650
1744159200000|2025-04-09 00:40:00|179.31|178.28|179.56|178.53|179.61|178.58|178.29|177.26|741
1744159500000|2025-04-09 00:45:00|179.59|178.56|178.91|177.88|180.44|179.41|178.79|177.76|795
1744159800000|2025-04-09 00:50:00|178.87|177.84|178.21|177.18|179.4|178.37|177.92|176.89|752
1744160100000|2025-04-09 00:55:00|178.27|177.24|178.74|177.71|179.26|178.23|178.19|177.16|734
1744160400000|2025-04-09 01:00:00|178.73|177.7|178.07|177.04|179.1|178.07|177.94|176.91|803
1744160700000|2025-04-09 01:05:00|178.17|177.14|176.33|175.3|178.27|177.24|175.78|174.75|805
1744161000000|2025-04-09 01:10:00|176.36|175.33|174.22|173.19|176.59|175.56|174.15|173.12|960
1744161300000|2025-04-09 01:15:00|174.24|173.21|174.74|173.71|175.49|174.46|174.21|173.18|1009
1744161600000|2025-04-09 01:20:00|174.71|173.68|174.13|173.1|174.77|173.74|173.25|172.22|927
1744161900000|2025-04-09 01:25:00|174.14|173.11|172.91|171.88|174.15|173.12|172.62|171.59|914
1744162200000|2025-04-09 01:30:00|172.92|171.89|175.21|174.18|175.25|174.22|172.86|171.83|942
1744162500000|2025-04-09 01:35:00|175.18|174.15|176.5|175.47|177.64|176.61|174.55|173.52|867
1744162800000|2025-04-09 01:40:00|176.45|175.42|176.11|175.08|177.12|176.09|175.57|174.54|872
1744163100000|2025-04-09 01:45:00|176.04|175.01|178.7|177.67|178.81|177.78|175.84|174.81|851
1744163400000|2025-04-09 01:50:00|178.61|177.58|178.33|177.3|179.17|178.14|177.96|176.93|872
1744163700000|2025-04-09 01:55:00|178.3|177.27|178.43|177.4|178.64|177.61|177.65|176.62|771
1744164000000|2025-04-09 02:00:00|178.38|177.35|178.59|177.56|179.59|178.56|178.27|177.24|908
1744164300000|2025-04-09 02:05:00|178.58|177.55|179.03|178|179.98|178.95|178.35|177.32|745
1744164600000|2025-04-09 02:10:00|179.02|177.99|179.02|177.99|179.5|178.47|178.29|177.26|789
1744164900000|2025-04-09 02:15:00|179.06|178.03|179.04|178.01|179.45|178.42|178.79|177.76|763
1744165200000|2025-04-09 02:20:00|179.11|178.08|178.29|177.26|179.18|178.15|178.19|177.16|728
1744165500000|2025-04-09 02:25:00|178.33|177.3|178.06|177.03|178.48|177.45|177.3|176.27|731
1744165800000|2025-04-09 02:30:00|178.07|177.04|179.44|178.41|179.68|178.65|178.07|177.04|678
1744166100000|2025-04-09 02:35:00|179.45|178.42|179.04|178.01|179.73|178.7|178.7|177.67|670
1744166400000|2025-04-09 02:40:00|179.05|178.02|177.7|176.67|179.07|178.04|177.52|176.49|560
1744166700000|2025-04-09 02:45:00|177.72|176.69|178.2|177.17|178.52|177.49|177.69|176.66|683
1744167000000|2025-04-09 02:50:00|178.22|177.19|178.4|177.37|178.48|177.45|177.81|176.78|630
1744167300000|2025-04-09 02:55:00|178.41|177.38|177.13|176.1|178.44|177.41|176.85|175.82|633
1744167600000|2025-04-09 03:00:00|177.11|176.08|176.67|175.64|177.88|176.85|176.59|175.56|739
1744167900000|2025-04-09 03:05:00|176.62|175.59|176.61|175.58|177.11|176.08|176.44|175.41|732
1744168200000|2025-04-09 03:10:00|176.55|175.52|176.71|175.68|177.24|176.21|176.35|175.32|741
1744168500000|2025-04-09 03:15:00|176.75|175.72|176.05|175.02|177.05|176.02|176|174.97|729
1744168800000|2025-04-09 03:20:00|176.12|175.09|175.69|174.66|176.65|175.62|175.69|174.66|690
1744169100000|2025-04-09 03:25:00|175.73|174.7|175.07|174.04|175.78|174.75|174.99|173.96|657
1744169400000|2025-04-09 03:30:00|175.11|174.08|175.88|174.85|176.11|175.08|174.9|173.87|750
1744169700000|2025-04-09 03:35:00|175.91|174.88|175.26|174.23|176.11|175.08|174.92|173.89|774
1744170000000|2025-04-09 03:40:00|175.25|174.22|174.86|173.83|175.35|174.32|174.45|173.42|770
1744170300000|2025-04-09 03:45:00|174.82|173.79|175.26|174.23|175.73|174.7|174.82|173.79|791
1744170600000|2025-04-09 03:50:00|175.21|174.18|175.75|174.72|175.96|174.93|175.18|174.15|763
1744170900000|2025-04-09 03:55:00|175.69|174.66|175.22|174.19|175.81|174.78|174.96|173.93|772
1744171200000|2025-04-09 04:00:00|175.2|174.17|176.8|175.77|178.32|177.29|174.76|173.73|956
1744171500000|2025-04-09 04:05:00|176.79|175.76|176.09|175.06|177.51|176.48|176.09|175.06|920
1744171800000|2025-04-09 04:10:00|176.11|175.08|177.42|176.39|178.53|177.5|175.97|174.94|883
1744172100000|2025-04-09 04:15:00|177.47|176.44|178|176.97|179.07|178.04|177.45|176.42|851
1744172400000|2025-04-09 04:20:00|178.06|177.03|177.15|176.12|178.18|177.15|176.98|175.95|764
1744172700000|2025-04-09 04:25:00|177.14|176.11|177.2|176.17|177.58|176.55|176.66|175.63|781
1744173000000|2025-04-09 04:30:00|177.19|176.16|178.36|177.33|178.57|177.54|177.13|176.1|756
1744173300000|2025-04-09 04:35:00|178.35|177.32|179.39|178.36|180.18|179.15|178.35|177.32|844
1744173600000|2025-04-09 04:40:00|179.4|178.37|179.69|178.66|179.88|178.85|179.18|178.15|819
1744173900000|2025-04-09 04:45:00|179.63|178.6|180.16|179.13|180.69|179.66|179.16|178.13|870
1744174200000|2025-04-09 04:50:00|180.1|179.07|179.51|178.48|180.36|179.33|179.39|178.36|761
1744174500000|2025-04-09 04:55:00|179.56|178.53|178.94|177.91|179.63|178.6|178.8|177.77|694
1744174800000|2025-04-09 05:00:00|178.99|177.96|179.82|178.79|179.89|178.86|178.67|177.64|860
1744175100000|2025-04-09 05:05:00|179.89|178.86|180.37|179.34|180.4|179.37|179.04|178.01|789
1744175400000|2025-04-09 05:10:00|180.31|179.28|180.2|179.17|180.94|179.91|180|178.97|773
1744175700000|2025-04-09 05:15:00|180.19|179.16|180.21|179.18|180.72|179.69|179.83|178.8|793
1744176000000|2025-04-09 05:20:00|180.27|179.24|181.04|180.01|181.07|180.04|180.11|179.08|757
1744176300000|2025-04-09 05:25:00|181.08|180.05|181.39|180.36|182.12|181.09|180.68|179.65|725
1744176600000|2025-04-09 05:30:00|181.44|180.41|181.4|180.37|181.51|180.48|180.68|179.65|754
1744176900000|2025-04-09 05:35:00|181.45|180.42|180.95|179.92|181.72|180.69|180.82|179.79|707
1744177200000|2025-04-09 05:40:00|180.96|179.93|181.2|180.17|181.56|180.53|180.96|179.93|636
1744177500000|2025-04-09 05:45:00|181.19|180.16|181.1|180.07|181.27|180.24|180.14|179.11|722
1744177800000|2025-04-09 05:50:00|181.11|180.08|180.35|179.32|181.59|180.56|180.21|179.18|691
1744178100000|2025-04-09 05:55:00|180.27|179.24|180.59|179.56|180.88|179.85|180.27|179.24|532
1744178400000|2025-04-09 06:00:00|180.58|179.55|181.02|179.99|181.44|180.41|180.36|179.33|798
1744178700000|2025-04-09 06:05:00|180.97|179.94|181.91|180.88|182.04|181.01|180.75|179.72|802
1744179000000|2025-04-09 06:10:00|181.89|180.86|182.97|181.94|183.03|182|181.74|180.71|779
1744179300000|2025-04-09 06:15:00|182.93|181.9|181.59|180.56|182.95|181.92|181.47|180.44|735
1744179600000|2025-04-09 06:20:00|181.58|180.55|181.15|180.12|181.64|180.61|180.93|179.9|757
1744179900000|2025-04-09 06:25:00|181.18|180.15|181|179.97|181.38|180.35|180.75|179.72|693
1744180200000|2025-04-09 06:30:00|181.09|180.06|181.05|180.02|181.55|180.52|180.75|179.72|704
1744180500000|2025-04-09 06:35:00|181.03|180|180.97|179.94|181.31|180.28|180.76|179.73|645
1744180800000|2025-04-09 06:40:00|180.98|179.95|181.61|180.58|181.89|180.86|180.96|179.93|656
1744181100000|2025-04-09 06:45:00|181.6|180.57|180.89|179.86|181.72|180.69|180.78|179.75|613
1744181400000|2025-04-09 06:50:00|180.93|179.9|180.71|179.68|181.2|180.17|180.63|179.6|429
1744181700000|2025-04-09 06:55:00|180.75|179.72|180.65|179.62|181.02|179.99|180.37|179.34|558
1744182000000|2025-04-09 07:00:00|180.63|179.6|182.86|181.83|183.56|182.53|180.51|179.48|760
1744182300000|2025-04-09 07:05:00|182.81|181.78|182.3|181.27|183.36|182.33|182.06|181.03|875
1744182600000|2025-04-09 07:10:00|182.24|181.21|183.03|182|183.05|182.02|182.06|181.03|814
1744182900000|2025-04-09 07:15:00|183.06|182.03|182.1|181.07|183.19|182.16|182.06|181.03|795
1744183200000|2025-04-09 07:20:00|182.14|181.11|182.53|181.5|182.64|181.61|181.8|180.77|703
1744183500000|2025-04-09 07:25:00|182.49|181.46|182.88|181.85|183.25|182.22|182.48|181.45|732
1744183800000|2025-04-09 07:30:00|182.91|181.88|183.68|182.65|183.8|182.77|182.61|181.58|724
1744184100000|2025-04-09 07:35:00|183.7|182.67|183.29|182.26|183.7|182.67|183.1|182.07|706
1744184400000|2025-04-09 07:40:00|183.37|182.34|184.23|183.2|184.31|183.28|183.28|182.25|709
1744184700000|2025-04-09 07:45:00|184.22|183.19|183.48|182.45|184.24|183.21|183.34|182.31|576
1744185000000|2025-04-09 07:50:00|183.49|182.46|183.12|182.09|183.51|182.48|182.89|181.86|642
1744185300000|2025-04-09 07:55:00|183.1|182.07|183.69|182.66|183.99|182.96|183.06|182.03|649
1744185600000|2025-04-09 08:00:00|183.66|182.63|183.24|182.21|184.27|183.24|183.14|182.11|735
1744185900000|2025-04-09 08:05:00|183.26|182.23|182.96|181.93|183.3|182.27|182.73|181.7|736
1744186200000|2025-04-09 08:10:00|182.98|181.95|183.92|182.89|183.93|182.9|182.88|181.85|700
1744186500000|2025-04-09 08:15:00|183.91|182.88|183.67|182.64|184.04|183.01|183.32|182.29|660
1744186800000|2025-04-09 08:20:00|183.64|182.61|184.69|183.66|184.69|183.66|183.46|182.43|623
1744187100000|2025-04-09 08:25:00|184.68|183.65|183.74|182.71|184.99|183.96|183.74|182.71|621
1744187400000|2025-04-09 08:30:00|183.78|182.75|183.37|182.34|183.79|182.76|182.87|181.84|747
1744187700000|2025-04-09 08:35:00|183.4|182.37|182.88|181.85|183.56|182.53|182.85|181.82|768
1744188000000|2025-04-09 08:40:00|182.9|181.87|183.31|182.28|183.31|182.28|182.8|181.77|689
1744188300000|2025-04-09 08:45:00|183.28|182.25|182.79|181.76|183.41|182.38|182.61|181.58|702
1744188600000|2025-04-09 08:50:00|182.78|181.75|183.2|182.17|183.39|182.36|182.61|181.58|702
1744188900000|2025-04-09 08:55:00|183.21|182.18|183.3|182.27|183.5|182.47|183.09|182.06|634
1744189200000|2025-04-09 09:00:00|183.33|182.3|182.94|181.91|183.53|182.5|182.82|181.79|653
1744189500000|2025-04-09 09:05:00|182.96|181.93|183.54|182.51|183.56|182.53|182.83|181.8|628
1744189800000|2025-04-09 09:10:00|183.51|182.48|183.71|182.68|183.98|182.95|183.44|182.41|687
1744190100000|2025-04-09 09:15:00|183.69|182.66|183.19|182.16|183.81|182.78|183|181.97|641
1744190400000|2025-04-09 09:20:00|183.16|182.13|183|181.97|183.42|182.39|182.85|181.82|643
1744190700000|2025-04-09 09:25:00|183.05|182.02|182.83|181.8|183.21|182.18|182.7|181.67|638
1744191000000|2025-04-09 09:30:00|182.8|181.77|182.35|181.32|182.88|181.85|182.29|181.26|590
1744191300000|2025-04-09 09:35:00|182.31|181.28|182.18|181.15|182.57|181.54|182.06|181.03|636
1744191600000|2025-04-09 09:40:00|182.23|181.2|182.83|181.8|182.87|181.84|182.13|181.1|620
1744191900000|2025-04-09 09:45:00|182.79|181.76|182.59|181.56|183.23|182.2|182.56|181.53|581
1744192200000|2025-04-09 09:50:00|182.6|181.57|183.2|182.17|183.45|182.42|182.6|181.57|592
1744192500000|2025-04-09 09:55:00|183.21|182.18|183.24|182.21|183.55|182.52|183.12|182.09|583
1744192800000|2025-04-09 10:00:00|183.25|182.22|182.86|181.83|183.59|182.56|182.78|181.75|621
1744193100000|2025-04-09 10:05:00|182.85|181.82|183.42|182.39|183.43|182.4|182.61|181.58|654
1744193400000|2025-04-09 10:10:00|183.41|182.38|183.92|182.89|184.02|182.99|183.23|182.2|603
1744193700000|2025-04-09 10:15:00|183.89|182.86|183.62|182.59|184.54|183.51|183.62|182.59|588
1744194000000|2025-04-09 10:20:00|183.63|182.6|183.11|182.08|183.8|182.77|182.96|181.93|567
1744194300000|2025-04-09 10:25:00|183.08|182.05|183.24|182.21|183.37|182.34|182.87|181.84|543
1744194600000|2025-04-09 10:30:00|183.21|182.18|182.38|181.35|183.36|182.33|182.32|181.29|598
1744194900000|2025-04-09 10:35:00|182.37|181.34|182.59|181.56|182.65|181.62|182.32|181.29|676
1744195200000|2025-04-09 10:40:00|182.56|181.53|182.68|181.65|182.99|181.96|182.4|181.37|588
1744195500000|2025-04-09 10:45:00|182.69|181.66|183.2|182.17|183.3|182.27|182.56|181.53|628
1744195800000|2025-04-09 10:50:00|183.16|182.13|183.97|182.94|184.02|182.99|183.15|182.12|677
1744196100000|2025-04-09 10:55:00|183.99|182.96|183.82|182.79|184.67|183.64|183.5|182.47|669
1744196400000|2025-04-09 11:00:00|183.81|182.78|180.75|179.72|183.81|182.78|180.64|179.61|980
1744196700000|2025-04-09 11:05:00|180.79|179.76|179.7|178.67|181.05|180.02|179.33|178.3|958
1744197000000|2025-04-09 11:10:00|179.73|178.7|180.72|179.69|180.94|179.91|179.54|178.51|770
1744197300000|2025-04-09 11:15:00|180.7|179.67|180.59|179.56|181.68|180.65|180|178.97|786
1744197600000|2025-04-09 11:20:00|180.58|179.55|179.64|178.61|180.65|179.62|179.41|178.38|707
1744197900000|2025-04-09 11:25:00|179.65|178.62|180.27|179.24|180.63|179.6|179.55|178.52|637
1744198200000|2025-04-09 11:30:00|180.28|179.25|177.68|176.65|180.57|179.54|177.65|176.62|782
1744198500000|2025-04-09 11:35:00|177.66|176.63|177.35|176.32|178.53|177.5|177.32|176.29|758
1744198800000|2025-04-09 11:40:00|177.34|176.31|177.49|176.46|178|176.97|177.04|176.01|752
1744199100000|2025-04-09 11:45:00|177.48|176.45|178.81|177.78|179.5|178.47|176.83|175.8|752
1744199400000|2025-04-09 11:50:00|178.84|177.81|178.61|177.58|178.99|177.96|178.34|177.31|840
1744199700000|2025-04-09 11:55:00|178.58|177.55|178.59|177.56|179|177.97|178.35|177.32|697
1744200000000|2025-04-09 12:00:00|178.6|177.57|179.02|177.99|179.03|178|177.91|176.88|790
1744200300000|2025-04-09 12:05:00|179.01|177.98|179.02|177.99|179.14|178.11|178.7|177.67|688
1744200600000|2025-04-09 12:10:00|179.03|178|179.91|178.88|179.94|178.91|178.93|177.9|643
1744200900000|2025-04-09 12:15:00|179.89|178.86|179.77|178.74|180.31|179.28|179.26|178.23|707
1744201200000|2025-04-09 12:20:00|179.76|178.73|178.09|177.06|179.9|178.87|177.98|176.95|615
1744201500000|2025-04-09 12:25:00|178.1|177.07|177.91|176.88|178.77|177.74|177.89|176.86|650
1744201800000|2025-04-09 12:30:00|177.89|176.86|177.88|176.85|178.34|177.31|176.97|175.94|772
1744202100000|2025-04-09 12:35:00|177.91|176.88|177.85|176.82|177.95|176.92|177.25|176.22|690
1744202400000|2025-04-09 12:40:00|177.84|176.81|179.27|178.24|179.27|178.24|177.75|176.72|656
1744202700000|2025-04-09 12:45:00|179.26|178.23|179.92|178.89|180.32|179.29|178.7|177.67|693
1744203000000|2025-04-09 12:50:00|179.93|178.9|180.77|179.74|180.77|179.74|179.9|178.87|733
1744203300000|2025-04-09 12:55:00|180.8|179.77|179.88|178.85|181.24|180.21|179.86|178.83|748
1744203600000|2025-04-09 13:00:00|179.89|178.86|180.2|179.17|180.87|179.84|179.86|178.83|821
1744203900000|2025-04-09 13:05:00|180.21|179.18|179.7|178.67|180.8|179.77|179.68|178.65|727
1744204200000|2025-04-09 13:10:00|179.71|178.68|179.75|178.72|179.91|178.88|179.51|178.48|528
1744204500000|2025-04-09 13:15:00|179.76|178.73|180.15|179.12|180.27|179.24|179.35|178.32|592
1744204800000|2025-04-09 13:20:00|180.13|179.1|179.44|178.41|180.15|179.12|179.4|178.37|595
1744205100000|2025-04-09 13:25:00|179.43|178.4|179|177.97|179.5|178.47|178.77|177.74|606
1744205400000|2025-04-09 13:30:00|179.01|177.98|181.87|180.84|183.2|182.17|178.99|177.96|928
1744205700000|2025-04-09 13:35:00|181.86|180.83|182.97|181.94|183.01|181.98|180.55|179.52|909
1744206000000|2025-04-09 13:40:00|182.96|181.93|182.74|181.71|186.74|185.71|182.42|181.39|928
1744206300000|2025-04-09 13:45:00|182.72|181.69|182.92|181.89|183.17|182.14|181.8|180.77|882
1744206600000|2025-04-09 13:50:00|182.91|181.88|183.53|182.5|184.04|183.01|182.78|181.75|787
1744206900000|2025-04-09 13:55:00|183.52|182.49|182.78|181.75|183.88|182.85|182.74|181.71|781
1744207200000|2025-04-09 14:00:00|182.76|181.73|184.08|183.05|184.88|183.85|182.76|181.73|886
1744207500000|2025-04-09 14:05:00|184.09|183.06|182.81|181.78|184.15|183.12|182.19|181.16|819
1744207800000|2025-04-09 14:10:00|182.78|181.75|182.32|181.29|183.7|182.67|182|180.97|816
1744208100000|2025-04-09 14:15:00|182.35|181.32|183.68|182.65|183.82|182.79|182.34|181.31|739
1744208400000|2025-04-09 14:20:00|183.71|182.68|183.99|182.96|184.51|183.48|183.01|181.98|736
1744208700000|2025-04-09 14:25:00|184|182.97|183.76|182.73|184.45|183.42|183.09|182.06|788
1744209000000|2025-04-09 14:30:00|183.77|182.74|184.7|183.67|185.02|183.99|183.54|182.51|816
1744209300000|2025-04-09 14:35:00|184.69|183.66|183.68|182.65|184.84|183.81|183.57|182.54|748
1744209600000|2025-04-09 14:40:00|183.66|182.63|183.62|182.59|184.41|183.38|183.29|182.26|788
1744209900000|2025-04-09 14:45:00|183.66|182.63|183.03|182|184.57|183.54|182.91|181.88|755
1744210200000|2025-04-09 14:50:00|183.04|182.01|182.83|181.8|183.28|182.25|182.37|181.34|685
1744210500000|2025-04-09 14:55:00|182.78|181.75|181.88|180.85|183.05|182.02|181.75|180.72|631
1744210800000|2025-04-09 15:00:00|181.92|180.89|183.25|182.22|183.28|182.25|181.77|180.74|720
1744211100000|2025-04-09 15:05:00|183.24|182.21|183.07|182.04|183.82|182.79|182.93|181.9|684
1744211400000|2025-04-09 15:10:00|183.06|182.03|183.29|182.26|183.53|182.5|182.96|181.93|651
1744211700000|2025-04-09 15:15:00|183.3|182.27|184.19|183.16|184.51|183.48|183.3|182.27|708
1744212000000|2025-04-09 15:20:00|184.16|183.13|184.38|183.35|184.71|183.68|184.16|183.13|619
1744212300000|2025-04-09 15:25:00|184.37|183.34|183.98|182.95|184.37|183.34|183.91|182.88|596
1744212600000|2025-04-09 15:30:00|183.99|182.96|183.67|182.64|184.64|183.61|183.42|182.39|636
1744212900000|2025-04-09 15:35:00|183.68|182.65|183.2|182.17|183.93|182.9|183.11|182.08|456
1744213200000|2025-04-09 15:40:00|183.19|182.16|183.01|181.98|183.41|182.38|182.76|181.73|459
1744213500000|2025-04-09 15:45:00|183|181.97|184.14|183.11|184.64|183.61|182.99|181.96|611
1744213800000|2025-04-09 15:50:00|184.17|183.14|183.8|182.77|184.5|183.47|183.67|182.64|704
1744214100000|2025-04-09 15:55:00|183.73|182.7|183.27|182.24|183.84|182.81|183.14|182.11|472
1744214400000|2025-04-09 16:00:00|183.28|182.25|183.33|182.3|183.75|182.72|182.79|181.76|651
1744214700000|2025-04-09 16:05:00|183.37|182.34|184.06|183.03|184.25|183.22|183.19|182.16|547
1744215000000|2025-04-09 16:10:00|184.11|183.08|184.85|183.82|185.24|184.21|183.95|182.92|558
1744215300000|2025-04-09 16:15:00|184.86|183.83|184.46|183.43|185.15|184.12|184.38|183.35|660
1744215600000|2025-04-09 16:20:00|184.43|183.4|183.94|182.91|184.69|183.66|183.89|182.86|629
1744215900000|2025-04-09 16:25:00|183.85|182.82|183.87|182.84|184.31|183.28|183.79|182.76|574
1744216200000|2025-04-09 16:30:00|183.89|182.86|185.19|184.16|185.19|184.16|183.77|182.74|612
1744216500000|2025-04-09 16:35:00|185.15|184.12|185.89|184.86|185.96|184.93|184.92|183.89|681
1744216800000|2025-04-09 16:40:00|185.94|184.91|185.61|184.58|185.94|184.91|185.25|184.22|435
1744217100000|2025-04-09 16:45:00|185.6|184.57|186.23|185.2|186.45|185.42|185.11|184.08|550
1744217400000|2025-04-09 16:50:00|186.24|185.21|186.38|185.35|186.66|185.63|185.91|184.88|466
1744217700000|2025-04-09 16:55:00|186.39|185.36|186.72|185.69|187.01|185.98|186.28|185.25|516
1744218000000|2025-04-09 17:00:00|186.74|185.71|188.66|187.63|188.78|187.75|186.68|185.65|802
1744218300000|2025-04-09 17:05:00|188.68|187.65|187.16|186.13|188.79|187.76|187.1|186.07|767
1744218600000|2025-04-09 17:10:00|187.15|186.12|187.28|186.25|187.45|186.42|186.3|185.27|717
1744218900000|2025-04-09 17:15:00|187.3|186.27|188.5|187.47|188.95|187.92|185.14|184.11|820
1744219200000|2025-04-09 17:20:00|188.48|187.45|197.9|196.87|199.08|198.05|187.38|186.35|1046
1744219500000|2025-04-09 17:25:00|197.96|196.93|199.35|198.32|201.03|200|197.05|196.02|1056
1744219800000|2025-04-09 17:30:00|199.32|198.29|205.83|204.8|205.98|204.95|198.67|197.64|1077
1744220100000|2025-04-09 17:35:00|205.87|204.84|201.8|200.77|208.85|207.82|201.8|200.77|1100
1744220400000|2025-04-09 17:40:00|201.78|200.75|201.18|200.15|203.79|202.76|201.08|200.05|1032
1744220700000|2025-04-09 17:45:00|201.22|200.19|204.77|203.74|208.76|207.73|201.22|200.19|1033
1744221000000|2025-04-09 17:50:00|204.78|203.75|205.81|204.78|205.88|204.85|203.88|202.85|1025
1744221300000|2025-04-09 17:55:00|205.83|204.8|207.54|206.51|207.96|206.93|204.7|203.67|969
1744221600000|2025-04-09 18:00:00|207.55|206.52|205.72|204.69|208.88|207.85|204.95|203.92|1040
1744221900000|2025-04-09 18:05:00|205.74|204.71|204.75|203.72|206.34|205.31|204.14|203.11|976
1744222200000|2025-04-09 18:10:00|204.73|203.7|205.13|204.1|206.17|205.14|204.46|203.43|896
1744222500000|2025-04-09 18:15:00|205.09|204.06|203.88|202.85|205.89|204.86|203.6|202.57|927
1744222800000|2025-04-09 18:20:00|203.87|202.84|205.31|204.28|205.96|204.93|203.83|202.8|856
1744223100000|2025-04-09 18:25:00|205.32|204.29|204.58|203.55|205.42|204.39|204.24|203.21|860
1744223400000|2025-04-09 18:30:00|204.56|203.53|204.56|203.53|205.92|204.89|204.29|203.26|814
1744223700000|2025-04-09 18:35:00|204.6|203.57|204.94|203.91|205.48|204.45|204.46|203.43|799
1744224000000|2025-04-09 18:40:00|204.92|203.89|203.15|202.12|205.44|204.41|203.12|202.09|766
1744224300000|2025-04-09 18:45:00|203.22|202.19|203.22|202.19|203.81|202.78|202.68|201.65|805
1744224600000|2025-04-09 18:50:00|203.23|202.2|202.29|201.26|203.79|202.76|202.19|201.16|715
1744224900000|2025-04-09 18:55:00|202.28|201.25|200.83|199.8|202.47|201.44|200.75|199.72|713
1744225200000|2025-04-09 19:00:00|200.84|199.81|201.82|200.79|202.35|201.32|200.83|199.8|781
1744225500000|2025-04-09 19:05:00|201.8|200.77|201.97|200.94|202.08|201.05|201.08|200.05|749
1744225800000|2025-04-09 19:10:00|201.95|200.92|203.79|202.76|203.8|202.77|201.93|200.9|730
1744226100000|2025-04-09 19:15:00|203.81|202.78|204.61|203.58|204.61|203.58|203.2|202.17|664
1744226400000|2025-04-09 19:20:00|204.6|203.57|204.38|203.35|204.69|203.66|203.74|202.71|674
1744226700000|2025-04-09 19:25:00|204.39|203.36|204.33|203.3|204.86|203.83|204.03|203|607
1744227000000|2025-04-09 19:30:00|204.34|203.31|204.96|203.93|205.21|204.18|204.33|203.3|621
1744227300000|2025-04-09 19:35:00|204.97|203.94|204.83|203.8|204.98|203.95|204.22|203.19|708
1744227600000|2025-04-09 19:40:00|204.82|203.79|205.17|204.14|205.52|204.49|204.72|203.69|607
1744227900000|2025-04-09 19:45:00|205.15|204.12|204.5|203.47|205.22|204.19|204.47|203.44|581
1744228200000|2025-04-09 19:50:00|204.49|203.46|204.44|203.41|205.02|203.99|204.43|203.4|569
1744228500000|2025-04-09 19:55:00|204.45|203.42|204.31|203.28|204.72|203.69|203.41|202.38|555
1744228800000|2025-04-09 20:00:00|204.33|203.3|205.22|204.19|205.31|204.28|204.33|203.3|623
1744229100000|2025-04-09 20:05:00|205.2|204.17|205.19|204.16|205.68|204.65|204.82|203.79|608
1744229400000|2025-04-09 20:10:00|205.18|204.15|204.52|203.49|205.34|204.31|204.42|203.39|536
1744229700000|2025-04-09 20:15:00|204.53|203.5|204.8|203.77|205.31|204.28|204.53|203.5|504
1744230000000|2025-04-09 20:20:00|204.81|203.78|203.82|202.79|205.26|204.23|203.77|202.74|537
1744230300000|2025-04-09 20:25:00|203.81|202.78|204|202.97|204.46|203.43|203.8|202.77|481
1744230600000|2025-04-09 20:30:00|204.01|202.98|204.95|203.92|204.96|203.93|203.71|202.68|517
1744230900000|2025-04-09 20:35:00|204.96|203.93|205.07|204.04|205.16|204.13|204.18|203.15|563
1744231200000|2025-04-09 20:40:00|205.06|204.03|205.43|204.4|205.54|204.51|204.73|203.7|542
1744231500000|2025-04-09 20:45:00|205.42|204.39|205.25|204.22|205.61|204.58|205.07|204.04|507
1744231800000|2025-04-09 20:50:00|205.27|204.24|206.19|205.16|206.19|205.16|205.14|204.11|540
1744232100000|2025-04-09 20:55:00|206.18|205.15|207.65|206.62|207.93|206.9|206.08|205.05|598
1744232400000|2025-04-09 21:00:00|207.6|206.57|206.6|205.57|208.42|207.39|206.56|205.53|714
1744232700000|2025-04-09 21:05:00|206.61|205.58|207.42|206.39|207.6|206.57|205.84|204.81|645
1744233000000|2025-04-09 21:10:00|207.41|206.38|208.52|207.49|208.56|207.53|207.4|206.37|568
1744233300000|2025-04-09 21:15:00|208.51|207.48|208.07|207.04|208.84|207.81|207.6|206.57|640
1744233600000|2025-04-09 21:20:00|208.06|207.03|208.87|207.84|209.08|208.05|207.2|206.17|513
1744233900000|2025-04-09 21:25:00|208.84|207.81|209.14|208.11|209.41|208.38|208.4|207.37|536
1744234200000|2025-04-09 21:30:00|209.15|208.12|207.8|206.77|209.4|208.37|206.87|205.84|600
1744234500000|2025-04-09 21:35:00|207.81|206.78|206.59|205.56|208.06|207.03|206.5|205.47|559
1744234800000|2025-04-09 21:40:00|206.62|205.59|207.02|205.99|207.72|206.69|206.62|205.59|453
1744235100000|2025-04-09 21:45:00|207.01|205.98|207.93|206.9|208.35|207.32|206.81|205.78|457
1744235400000|2025-04-09 21:50:00|207.94|206.91|208.97|207.94|209.2|208.17|207.79|206.76|393
1744235700000|2025-04-09 21:55:00|209|207.97|208.32|207.29|209.27|208.24|208.09|207.06|489
1744236000000|2025-04-09 22:00:00|208.31|207.28|208.08|207.05|208.84|207.81|207.91|206.88|609
1744236300000|2025-04-09 22:05:00|208.09|207.06|207.71|206.68|208.17|207.14|207.37|206.34|553
1744236600000|2025-04-09 22:10:00|207.72|206.69|207.38|206.35|207.89|206.86|207.36|206.33|449
1744236900000|2025-04-09 22:15:00|207.4|206.37|207.79|206.76|208.31|207.28|207.4|206.37|542
1744237200000|2025-04-09 22:20:00|207.78|206.75|208.13|207.1|208.25|207.22|207.63|206.6|438
1744237500000|2025-04-09 22:25:00|208.15|207.12|208.01|206.98|208.64|207.61|207.83|206.8|451
1744237800000|2025-04-09 22:30:00|208.02|206.99|207.61|206.58|208.43|207.4|207.42|206.39|435
1744238100000|2025-04-09 22:35:00|207.62|206.59|207.38|206.35|207.86|206.83|207.27|206.24|330
1744238400000|2025-04-09 22:40:00|207.4|206.37|206.61|205.58|207.59|206.56|206.54|205.51|489
1744238700000|2025-04-09 22:45:00|206.62|205.59|207.21|206.18|207.34|206.31|206.54|205.51|571
1744239000000|2025-04-09 22:50:00|207.2|206.17|206.87|205.84|207.24|206.21|206.6|205.57|417
1744239300000|2025-04-09 22:55:00|206.86|205.83|207.12|206.09|207.39|206.36|206.85|205.82|473
1744239600000|2025-04-09 23:00:00|207.11|206.08|206.64|205.61|207.67|206.64|206.63|205.6|564
1744239900000|2025-04-09 23:05:00|206.63|205.6|206.86|205.83|207.03|206|206.43|205.4|528
1744240200000|2025-04-09 23:10:00|206.85|205.82|206.24|205.21|206.96|205.93|206.14|205.11|496
1744240500000|2025-04-09 23:15:00|206.23|205.2|205.56|204.53|206.3|205.27|205.27|204.24|528
1744240800000|2025-04-09 23:20:00|205.58|204.55|205.61|204.58|205.94|204.91|205.49|204.46|441
1744241100000|2025-04-09 23:25:00|205.62|204.59|205.96|204.93|206.12|205.09|205.51|204.48|508
1744241400000|2025-04-09 23:30:00|206.01|204.98|205.98|204.95|206.4|205.37|205.66|204.63|538
1744241700000|2025-04-09 23:35:00|205.97|204.94|205.85|204.82|206.24|205.21|205.67|204.64|525
1744242000000|2025-04-09 23:40:00|205.82|204.79|205.69|204.66|205.96|204.93|205.62|204.59|430
1744242300000|2025-04-09 23:45:00|205.66|204.63|205.37|204.34|205.93|204.9|205.37|204.34|437
1744242600000|2025-04-09 23:50:00|205.33|204.3|205.56|204.53|205.63|204.6|205.16|204.13|456
1744242900000|2025-04-09 23:55:00|205.55|204.52|205.75|204.72|205.92|204.89|205.32|204.29|468
1744243200000|2025-04-10 00:00:00|205.74|204.71|205.03|204|206.17|205.14|204.95|203.92|613
1744243500000|2025-04-10 00:05:00|205.01|203.98|204.44|203.41|205.61|204.58|204.41|203.38|591
1744243800000|2025-04-10 00:10:00|204.46|203.43|203.76|202.73|204.64|203.61|203.76|202.73|544
1744244100000|2025-04-10 00:15:00|203.72|202.69|204.13|203.1|204.43|203.4|203.72|202.69|547
1744244400000|2025-04-10 00:20:00|204.1|203.07|204.08|203.05|204.28|203.25|203.83|202.8|504
1744244700000|2025-04-10 00:25:00|204.1|203.07|203.04|202.01|204.22|203.19|203|201.97|491
1744245000000|2025-04-10 00:30:00|203.07|202.04|202.98|201.95|203.41|202.38|202.62|201.59|602
1744245300000|2025-04-10 00:35:00|202.97|201.94|202.06|201.03|203.16|202.13|202.03|201|586
1744245600000|2025-04-10 00:40:00|202.05|201.02|201.86|200.83|202.12|201.09|201.35|200.32|519
1744245900000|2025-04-10 00:45:00|201.79|200.76|201.99|200.96|202.89|201.86|201.69|200.66|631
1744246200000|2025-04-10 00:50:00|202|200.97|202.47|201.44|202.49|201.46|201.74|200.71|512
1744246500000|2025-04-10 00:55:00|202.49|201.46|203.52|202.49|203.72|202.69|202.38|201.35|499
1744246800000|2025-04-10 01:00:00|203.47|202.44|203.89|202.86|204.14|203.11|203.37|202.34|567
1744247100000|2025-04-10 01:05:00|203.87|202.84|203.72|202.69|204.08|203.05|203.34|202.31|597
1744247400000|2025-04-10 01:10:00|203.73|202.7|203.69|202.66|204.16|203.13|203.53|202.5|557
1744247700000|2025-04-10 01:15:00|203.73|202.7|203.63|202.6|203.88|202.85|203.08|202.05|651
1744248000000|2025-04-10 01:20:00|203.64|202.61|202.64|201.61|203.78|202.75|202.63|201.6|557
1744248300000|2025-04-10 01:25:00|202.63|201.6|202.89|201.86|203.02|201.99|202.55|201.52|397
1744248600000|2025-04-10 01:30:00|202.88|201.85|201.79|200.76|202.93|201.9|201.79|200.76|552
1744248900000|2025-04-10 01:35:00|201.8|200.77|202.31|201.28|202.78|201.75|201.75|200.72|568
1744249200000|2025-04-10 01:40:00|202.32|201.29|202.2|201.17|202.43|201.4|201.95|200.92|508
1744249500000|2025-04-10 01:45:00|202.19|201.16|202.8|201.77|202.87|201.84|202.15|201.12|441
1744249800000|2025-04-10 01:50:00|202.81|201.78|202.39|201.36|202.83|201.8|202.19|201.16|546
1744250100000|2025-04-10 01:55:00|202.4|201.37|202.19|201.16|202.47|201.44|202.02|200.99|376
1744250400000|2025-04-10 02:00:00|202.2|201.17|202.1|201.07|202.36|201.33|201.77|200.74|475
1744250700000|2025-04-10 02:05:00|202.09|201.06|202.49|201.46|202.68|201.65|201.83|200.8|460
1744251000000|2025-04-10 02:10:00|202.53|201.5|203.18|202.15|203.21|202.18|202.53|201.5|453
1744251300000|2025-04-10 02:15:00|203.17|202.14|203.05|202.02|203.56|202.53|203.05|202.02|501
1744251600000|2025-04-10 02:20:00|203.09|202.06|203.32|202.29|203.45|202.42|202.78|201.75|497
1744251900000|2025-04-10 02:25:00|203.34|202.31|202.93|201.9|203.35|202.32|202.86|201.83|444
1744252200000|2025-04-10 02:30:00|202.94|201.91|202.26|201.23|203.08|202.05|202.26|201.23|420
1744252500000|2025-04-10 02:35:00|202.27|201.24|202.54|201.51|202.6|201.57|202.26|201.23|365
1744252800000|2025-04-10 02:40:00|202.53|201.5|202.17|201.14|202.74|201.71|202.09|201.06|303
1744253100000|2025-04-10 02:45:00|202.16|201.13|201.72|200.69|202.25|201.22|201.6|200.57|480
1744253400000|2025-04-10 02:50:00|201.73|200.7|201.57|200.54|201.92|200.89|201.29|200.26|480
1744253700000|2025-04-10 02:55:00|201.56|200.53|201.51|200.48|201.65|200.62|201.26|200.23|488
1744254000000|2025-04-10 03:00:00|201.52|200.49|201.01|199.98|201.63|200.6|200.92|199.89|485
1744254300000|2025-04-10 03:05:00|200.99|199.96|200.43|199.4|201.19|200.16|200.42|199.39|450
1744254600000|2025-04-10 03:10:00|200.44|199.41|198.65|197.62|200.44|199.41|198.63|197.6|619
1744254900000|2025-04-10 03:15:00|198.67|197.64|197.72|196.69|199.45|198.42|197.72|196.69|682
1744255200000|2025-04-10 03:20:00|197.74|196.71|198.15|197.12|198.6|197.57|197.57|196.54|704
1744255500000|2025-04-10 03:25:00|198.14|197.11|199.18|198.15|199.18|198.15|197.71|196.68|753
1744255800000|2025-04-10 03:30:00|199.23|198.2|198.9|197.87|199.36|198.33|198.02|196.99|673
1744256100000|2025-04-10 03:35:00|198.92|197.89|199.89|198.86|199.91|198.88|198.55|197.52|688
1744256400000|2025-04-10 03:40:00|199.91|198.88|199.89|198.86|200|198.97|199.52|198.49|574
1744256700000|2025-04-10 03:45:00|199.92|198.89|199.69|198.66|200.42|199.39|199.53|198.5|585
1744257000000|2025-04-10 03:50:00|199.7|198.67|199.94|198.91|200.1|199.07|199.49|198.46|585
1744257300000|2025-04-10 03:55:00|199.92|198.89|200.63|199.6|200.65|199.62|199.87|198.84|557
1744257600000|2025-04-10 04:00:00|200.66|199.63|200.93|199.9|201.5|200.47|200.57|199.54|621
1744257900000|2025-04-10 04:05:00|200.95|199.92|200.3|199.27|201.13|200.1|200.28|199.25|544
1744258200000|2025-04-10 04:10:00|200.31|199.28|199.98|198.95|200.37|199.34|199.89|198.86|556
1744258500000|2025-04-10 04:15:00|199.97|198.94|199.6|198.57|200.27|199.24|199.48|198.45|597
1744258800000|2025-04-10 04:20:00|199.61|198.58|199.61|198.58|199.9|198.87|199.29|198.26|555
1744259100000|2025-04-10 04:25:00|199.62|198.59|198.39|197.36|199.63|198.6|198.39|197.36|507
1744259400000|2025-04-10 04:30:00|198.38|197.35|198.17|197.14|198.66|197.63|197.97|196.94|470
1744259700000|2025-04-10 04:35:00|198.18|197.15|198.93|197.9|199.23|198.2|198.09|197.06|500
1744260000000|2025-04-10 04:40:00|198.94|197.91|199.46|198.43|199.57|198.54|198.94|197.91|470
1744260300000|2025-04-10 04:45:00|199.45|198.42|200.36|199.33|200.42|199.39|199.35|198.32|420
1744260600000|2025-04-10 04:50:00|200.35|199.32|199.76|198.73|200.43|199.4|199.73|198.7|443
1744260900000|2025-04-10 04:55:00|199.75|198.72|200.17|199.14|200.21|199.18|199.73|198.7|455
1744261200000|2025-04-10 05:00:00|200.15|199.12|199.79|198.76|200.29|199.26|199.49|198.46|554
1744261500000|2025-04-10 05:05:00|199.84|198.81|200.58|199.55|200.78|199.75|199.65|198.62|504
1744261800000|2025-04-10 05:10:00|200.61|199.58|200.8|199.77|201.06|200.03|200.33|199.3|440
1744262100000|2025-04-10 05:15:00|200.81|199.78|200.75|199.72|200.98|199.95|200.68|199.65|411
1744262400000|2025-04-10 05:20:00|200.76|199.73|201.28|200.25|201.32|200.29|200.51|199.48|384
1744262700000|2025-04-10 05:25:00|201.27|200.24|201.34|200.31|201.61|200.58|201.06|200.03|394
1744263000000|2025-04-10 05:30:00|201.36|200.33|201.13|200.1|201.72|200.69|201.07|200.04|381
1744263300000|2025-04-10 05:35:00|201.11|200.08|201.27|200.24|201.47|200.44|200.88|199.85|426
1744263600000|2025-04-10 05:40:00|201.26|200.23|201.56|200.53|201.82|200.79|201.1|200.07|443
1744263900000|2025-04-10 05:45:00|201.55|200.52|200.66|199.63|201.64|200.61|200.56|199.53|378
1744264200000|2025-04-10 05:50:00|200.65|199.62|200.86|199.83|200.86|199.83|200.37|199.34|288
1744264500000|2025-04-10 05:55:00|200.87|199.84|200.99|199.96|201.07|200.04|200.57|199.54|288
1744264800000|2025-04-10 06:00:00|200.98|199.95|201.27|200.24|201.84|200.81|200.93|199.9|439
1744265100000|2025-04-10 06:05:00|201.28|200.25|201.86|200.83|202.02|200.99|201.26|200.23|350
1744265400000|2025-04-10 06:10:00|201.92|200.89|201.97|200.94|202.22|201.19|201.83|200.8|399
1744265700000|2025-04-10 06:15:00|201.94|200.91|201.88|200.85|202.15|201.12|201.63|200.6|339
1744266000000|2025-04-10 06:20:00|201.87|200.84|201.66|200.63|201.95|200.92|201.44|200.41|337
1744266300000|2025-04-10 06:25:00|201.68|200.65|201.16|200.13|201.76|200.73|201.03|200|324
1744266600000|2025-04-10 06:30:00|201.17|200.14|200.43|199.4|201.31|200.28|200.43|199.4|362
1744266900000|2025-04-10 06:35:00|200.4|199.37|200.18|199.15|200.62|199.59|199.94|198.91|268
1744267200000|2025-04-10 06:40:00|200.15|199.12|199.58|198.55|200.21|199.18|199.45|198.42|307
1744267500000|2025-04-10 06:45:00|199.56|198.53|199.77|198.74|199.98|198.95|199.33|198.3|385
1744267800000|2025-04-10 06:50:00|199.72|198.69|199.98|198.95|200.23|199.2|199.71|198.68|377
1744268100000|2025-04-10 06:55:00|199.96|198.93|200.09|199.06|200.17|199.14|199.87|198.84|433
1744268400000|2025-04-10 07:00:00|200.1|199.07|200.51|199.48|200.76|199.73|200.03|199|423
1744268700000|2025-04-10 07:05:00|200.52|199.49|199.86|198.83|200.54|199.51|199.68|198.65|364
1744269000000|2025-04-10 07:10:00|199.87|198.84|200.83|199.8|201.24|200.21|199.85|198.82|435
1744269300000|2025-04-10 07:15:00|200.84|199.81|200.62|199.59|200.96|199.93|200.42|199.39|421
1744269600000|2025-04-10 07:20:00|200.61|199.58|201.02|199.99|201.11|200.08|200.46|199.43|464
1744269900000|2025-04-10 07:25:00|201.01|199.98|200.42|199.39|201.15|200.12|200.3|199.27|394
1744270200000|2025-04-10 07:30:00|200.41|199.38|198.46|197.43|200.42|199.39|198.28|197.25|646
1744270500000|2025-04-10 07:35:00|198.45|197.42|198.71|197.68|199.17|198.14|197.94|196.91|711
1744270800000|2025-04-10 07:40:00|198.74|197.71|199.13|198.1|199.51|198.48|198.73|197.7|563
1744271100000|2025-04-10 07:45:00|199.11|198.08|200.01|198.98|200.1|199.07|199.01|197.98|583
1744271400000|2025-04-10 07:50:00|200.04|199.01|200.02|198.99|200.05|199.02|199.43|198.4|427
1744271700000|2025-04-10 07:55:00|200.01|198.98|199.5|198.47|200.01|198.98|199.4|198.37|414
1744272000000|2025-04-10 08:00:00|199.52|198.49|199.13|198.1|199.91|198.88|198.98|197.95|602
1744272300000|2025-04-10 08:05:00|199.12|198.09|200.22|199.19|200.29|199.26|198.79|197.76|573
1744272600000|2025-04-10 08:10:00|200.2|199.17|200.42|199.39|200.54|199.51|200.18|199.15|441
1744272900000|2025-04-10 08:15:00|200.41|199.38|199.66|198.63|200.52|199.49|199.43|198.4|538
1744273200000|2025-04-10 08:20:00|199.68|198.65|199.62|198.59|199.99|198.96|199.36|198.33|601
1744273500000|2025-04-10 08:25:00|199.61|198.58|200|198.97|200.03|199|199.57|198.54|552
1744273800000|2025-04-10 08:30:00|199.99|198.96|199.45|198.42|200.05|199.02|198.85|197.82|563
1744274100000|2025-04-10 08:35:00|199.46|198.43|199.11|198.08|199.61|198.58|198.99|197.96|559
1744274400000|2025-04-10 08:40:00|199.12|198.09|199.92|198.89|200.06|199.03|199.12|198.09|487
1744274700000|2025-04-10 08:45:00|199.94|198.91|199.28|198.25|199.95|198.92|199.23|198.2|531
1744275000000|2025-04-10 08:50:00|199.34|198.31|199.14|198.11|199.42|198.39|198.94|197.91|548
1744275300000|2025-04-10 08:55:00|199.17|198.14|199.38|198.35|199.41|198.38|199.06|198.03|484
1744275600000|2025-04-10 09:00:00|199.39|198.36|199.13|198.1|199.58|198.55|198.87|197.84|497
1744275900000|2025-04-10 09:05:00|199.12|198.09|199|197.97|199.36|198.33|198.8|197.77|461
1744276200000|2025-04-10 09:10:00|198.99|197.96|199.54|198.51|199.54|198.51|198.83|197.8|410
1744276500000|2025-04-10 09:15:00|199.55|198.52|201.07|200.04|201.08|200.05|199.55|198.52|487
1744276800000|2025-04-10 09:20:00|201.08|200.05|200.68|199.65|201.23|200.2|200.61|199.58|608
1744277100000|2025-04-10 09:25:00|200.67|199.64|200.67|199.64|201.04|200.01|200.52|199.49|577
1744277400000|2025-04-10 09:30:00|200.65|199.62|201.28|200.25|201.53|200.5|200.53|199.5|579
1744277700000|2025-04-10 09:35:00|201.22|200.19|201.2|200.17|201.55|200.52|201.06|200.03|589
1744278000000|2025-04-10 09:40:00|201.19|200.16|200.42|199.39|201.35|200.32|200.38|199.35|469
1744278300000|2025-04-10 09:45:00|200.46|199.43|200.87|199.84|200.95|199.92|200.35|199.32|516
1744278600000|2025-04-10 09:50:00|200.88|199.85|201.31|200.28|201.47|200.44|200.88|199.85|498
1744278900000|2025-04-10 09:55:00|201.3|200.27|201.45|200.42|201.53|200.5|201.18|200.15|436
1744279200000|2025-04-10 10:00:00|201.46|200.43|201.49|200.46|201.52|200.49|201.16|200.13|529
1744279500000|2025-04-10 10:05:00|201.48|200.45|201.12|200.09|201.57|200.54|200.86|199.83|553
1744279800000|2025-04-10 10:10:00|201.13|200.1|201.51|200.48|201.61|200.58|201.12|200.09|495
1744280100000|2025-04-10 10:15:00|201.53|200.5|200.89|199.86|201.9|200.87|200.69|199.66|518
1744280400000|2025-04-10 10:20:00|200.87|199.84|200.73|199.7|200.87|199.84|200.27|199.24|479
1744280700000|2025-04-10 10:25:00|200.72|199.69|200.52|199.49|200.74|199.71|200.38|199.35|393
1744281000000|2025-04-10 10:30:00|200.53|199.5|200.2|199.17|200.78|199.75|200.02|198.99|527
1744281300000|2025-04-10 10:35:00|200.21|199.18|200.57|199.54|200.72|199.69|200|198.97|527
1744281600000|2025-04-10 10:40:00|200.55|199.52|199.76|198.73|200.58|199.55|199.71|198.68|483
1744281900000|2025-04-10 10:45:00|199.75|198.72|200.03|199|200.1|199.07|199.58|198.55|424
1744282200000|2025-04-10 10:50:00|200.04|199.01|200.34|199.31|200.68|199.65|199.92|198.89|445
1744282500000|2025-04-10 10:55:00|200.35|199.32|200.83|199.8|200.99|199.96|200.35|199.32|383
1744282800000|2025-04-10 11:00:00|200.84|199.81|200.34|199.31|201.2|200.17|200.13|199.1|450
1744283100000|2025-04-10 11:05:00|200.35|199.32|200.31|199.28|200.52|199.49|200.04|199.01|426
1744283400000|2025-04-10 11:10:00|200.32|199.29|199.63|198.6|200.43|199.4|199.59|198.56|354
1744283700000|2025-04-10 11:15:00|199.61|198.58|199.23|198.2|199.63|198.6|198.92|197.89|458
1744284000000|2025-04-10 11:20:00|199.25|198.22|199.04|198.01|199.49|198.46|199.02|197.99|403
1744284300000|2025-04-10 11:25:00|199.05|198.02|198.79|197.76|199.19|198.16|198.78|197.75|347
1744284600000|2025-04-10 11:30:00|198.8|197.77|199.34|198.31|199.57|198.54|198.5|197.47|540
1744284900000|2025-04-10 11:35:00|199.35|198.32|199.86|198.83|200.12|199.09|199.34|198.31|447
1744285200000|2025-04-10 11:40:00|199.87|198.84|199.86|198.83|200.15|199.12|199.54|198.51|510
1744285500000|2025-04-10 11:45:00|199.83|198.8|200|198.97|200.15|199.12|199.76|198.73|526
1744285800000|2025-04-10 11:50:00|199.99|198.96|200.08|199.05|200.1|199.07|199.63|198.6|489
1744286100000|2025-04-10 11:55:00|200.09|199.06|200.42|199.39|200.61|199.58|200.08|199.05|367
1744286400000|2025-04-10 12:00:00|200.41|199.38|200.67|199.64|201.63|200.6|199.99|198.96|559
1744286700000|2025-04-10 12:05:00|200.66|199.63|199.88|198.85|201.32|200.29|199.35|198.32|655
1744287000000|2025-04-10 12:10:00|199.89|198.86|200.82|199.79|200.84|199.81|199.42|198.39|544
1744287300000|2025-04-10 12:15:00|200.86|199.83|201.12|200.09|201.21|200.18|200.43|199.4|471
1744287600000|2025-04-10 12:20:00|201.13|200.1|200.86|199.83|201.25|200.22|200.65|199.62|510
1744287900000|2025-04-10 12:25:00|200.85|199.82|202.96|201.93|203.73|202.7|200.8|199.77|594
1744288200000|2025-04-10 12:30:00|202.94|201.91|202.33|201.3|204.6|203.57|201.82|200.79|957
1744288500000|2025-04-10 12:35:00|202.31|201.28|202.66|201.63|203.02|201.99|201.53|200.5|759
1744288800000|2025-04-10 12:40:00|202.63|201.6|202.02|200.99|202.67|201.64|201.95|200.92|757
1744289100000|2025-04-10 12:45:00|202.01|200.98|200.34|199.31|202.05|201.02|200.3|199.27|659
1744289400000|2025-04-10 12:50:00|200.37|199.34|201|199.97|201|199.97|199.54|198.51|662
1744289700000|2025-04-10 12:55:00|201.01|199.98|200.43|199.4|201.15|200.12|199.87|198.84|608
1744290000000|2025-04-10 13:00:00|200.46|199.43|200.2|199.17|200.58|199.55|199.9|198.87|703
1744290300000|2025-04-10 13:05:00|200.16|199.13|199.71|198.68|200.2|199.17|199.46|198.43|592
1744290600000|2025-04-10 13:10:00|199.7|198.67|200.05|199.02|200.54|199.51|199.6|198.57|557
1744290900000|2025-04-10 13:15:00|200.07|199.04|201.7|200.67|201.71|200.68|199.68|198.65|598
1744291200000|2025-04-10 13:20:00|201.66|200.63|201.69|200.66|202.04|201.01|201.6|200.57|559
1744291500000|2025-04-10 13:25:00|201.68|200.65|201.55|200.52|202.34|201.31|201.55|200.52|593
1744291800000|2025-04-10 13:30:00|201.6|200.57|200.99|199.96|202.28|201.25|200.26|199.23|861
1744292100000|2025-04-10 13:35:00|200.95|199.92|199.6|198.57|201.2|200.17|198.94|197.91|900
1744292400000|2025-04-10 13:40:00|199.61|198.58|198.21|197.18|199.68|198.65|198.15|197.12|778
1744292700000|2025-04-10 13:45:00|198.22|197.19|200.24|199.21|200.49|199.46|197.82|196.79|789
1744293000000|2025-04-10 13:50:00|200.22|199.19|200.35|199.32|201.31|200.28|200.05|199.02|749
1744293300000|2025-04-10 13:55:00|200.34|199.31|199.64|198.61|200.48|199.45|199.53|198.5|698
1744293600000|2025-04-10 14:00:00|199.65|198.62|199.68|198.65|200.01|198.98|198.52|197.49|702
1744293900000|2025-04-10 14:05:00|199.7|198.67|200.16|199.13|200.53|199.5|199.58|198.55|669
1744294200000|2025-04-10 14:10:00|200.19|199.16|200.55|199.52|200.86|199.83|199.55|198.52|648
1744294500000|2025-04-10 14:15:00|200.54|199.51|201.03|200|201.3|200.27|200.54|199.51|670
1744294800000|2025-04-10 14:20:00|201.04|200.01|202.77|201.74|202.78|201.75|201.02|199.99|538
1744295100000|2025-04-10 14:25:00|202.78|201.75|201.91|200.88|203.04|202.01|201.9|200.87|517
1744295400000|2025-04-10 14:30:00|201.93|200.9|202.7|201.67|202.91|201.88|201.85|200.82|516
1744295700000|2025-04-10 14:35:00|202.71|201.68|202.5|201.47|203.45|202.42|202.42|201.39|574
1744296000000|2025-04-10 14:40:00|202.49|201.46|202.56|201.53|203.07|202.04|202.49|201.46|507
1744296300000|2025-04-10 14:45:00|202.55|201.52|201.73|200.7|202.67|201.64|201.51|200.48|574
1744296600000|2025-04-10 14:50:00|201.72|200.69|201.79|200.76|202.06|201.03|201.41|200.38|476
1744296900000|2025-04-10 14:55:00|201.81|200.78|200.81|199.78|202.02|200.99|200.58|199.55|511
1744297200000|2025-04-10 15:00:00|200.8|199.77|199.83|198.8|200.99|199.96|199.74|198.71|571
1744297500000|2025-04-10 15:05:00|199.82|198.79|200.24|199.21|200.36|199.33|199.47|198.44|651
1744297800000|2025-04-10 15:10:00|200.23|199.2|199.04|198.01|200.26|199.23|198.99|197.96|520
1744298100000|2025-04-10 15:15:00|199|197.97|198.97|197.94|199.17|198.14|198.36|197.33|640
1744298400000|2025-04-10 15:20:00|198.98|197.95|197.76|196.73|199.02|197.99|197.66|196.63|538
1744298700000|2025-04-10 15:25:00|197.77|196.74|196.18|195.15|197.81|196.78|196.14|195.11|676
1744299000000|2025-04-10 15:30:00|196.19|195.16|195.1|194.07|196.45|195.42|195.1|194.07|756
1744299300000|2025-04-10 15:35:00|195.09|194.06|193.05|192.02|195.24|194.21|192.98|191.95|750
1744299600000|2025-04-10 15:40:00|193.09|192.06|194.14|193.11|195.12|194.09|193.01|191.98|829
1744299900000|2025-04-10 15:45:00|194.12|193.09|192.9|191.87|194.59|193.56|192.68|191.65|816
1744300200000|2025-04-10 15:50:00|192.89|191.86|194.92|193.89|194.92|193.89|192.67|191.64|895
1744300500000|2025-04-10 15:55:00|194.94|193.91|193.82|192.79|195.05|194.02|193.31|192.28|753
1744300800000|2025-04-10 16:00:00|193.8|192.77|194.09|193.06|194.83|193.8|193.02|191.99|847
1744301100000|2025-04-10 16:05:00|194.08|193.05|195.37|194.34|195.92|194.89|193.52|192.49|811
1744301400000|2025-04-10 16:10:00|195.33|194.3|194.95|193.92|195.82|194.79|194.72|193.69|788
1744301700000|2025-04-10 16:15:00|194.94|193.91|194.22|193.19|194.98|193.95|193.7|192.67|785
1744302000000|2025-04-10 16:20:00|194.25|193.22|194.1|193.07|194.25|193.22|192.79|191.76|788
1744302300000|2025-04-10 16:25:00|194.14|193.11|193.43|192.4|194.36|193.33|193.06|192.03|786
1744302600000|2025-04-10 16:30:00|193.47|192.44|195.12|194.09|195.15|194.12|193.39|192.36|773
1744302900000|2025-04-10 16:35:00|195.1|194.07|195.15|194.12|195.51|194.48|194.59|193.56|673
1744303200000|2025-04-10 16:40:00|195.23|194.2|194.27|193.24|195.29|194.26|193.79|192.76|628
1744303500000|2025-04-10 16:45:00|194.26|193.23|194.91|193.88|194.94|193.91|193.26|192.23|713
1744303800000|2025-04-10 16:50:00|194.92|193.89|195|193.97|195.53|194.5|194.58|193.55|713
1744304100000|2025-04-10 16:55:00|195.02|193.99|195.61|194.58|195.67|194.64|194.8|193.77|696
1744304400000|2025-04-10 17:00:00|195.6|194.57|195.77|194.74|196.85|195.82|195.33|194.3|852
1744304700000|2025-04-10 17:05:00|195.78|194.75|194.47|193.44|195.81|194.78|194.08|193.05|751
1744305000000|2025-04-10 17:10:00|194.46|193.43|194.66|193.63|194.74|193.71|193.99|192.96|620
1744305300000|2025-04-10 17:15:00|194.65|193.62|194.9|193.87|195.17|194.14|194.09|193.06|716
1744305600000|2025-04-10 17:20:00|194.89|193.86|195.05|194.02|195.34|194.31|194.21|193.18|730
1744305900000|2025-04-10 17:25:00|195.06|194.03|195.55|194.52|196|194.97|194.99|193.96|632
1744306200000|2025-04-10 17:30:00|195.54|194.51|195.28|194.25|195.97|194.94|195.18|194.15|672
1744306500000|2025-04-10 17:35:00|195.29|194.26|195.23|194.2|196.15|195.12|195.13|194.1|668
1744306800000|2025-04-10 17:40:00|195.22|194.19|195.68|194.65|195.69|194.66|194.87|193.84|608
1744307100000|2025-04-10 17:45:00|195.66|194.63|195.19|194.16|196.07|195.04|195.02|193.99|652
1744307400000|2025-04-10 17:50:00|195.2|194.17|194.54|193.51|195.59|194.56|194.23|193.2|581
1744307700000|2025-04-10 17:55:00|194.51|193.48|194.47|193.44|194.85|193.82|194.33|193.3|564
1744308000000|2025-04-10 18:00:00|194.52|193.49|195.28|194.25|195.55|194.52|194.32|193.29|701
1744308300000|2025-04-10 18:05:00|195.29|194.26|194.59|193.56|195.71|194.68|194.51|193.48|671
1744308600000|2025-04-10 18:10:00|194.6|193.57|194.51|193.48|195.06|194.03|194.35|193.32|696
1744308900000|2025-04-10 18:15:00|194.52|193.49|194.96|193.93|195.28|194.25|194.16|193.13|736
1744309200000|2025-04-10 18:20:00|194.97|193.94|195.74|194.71|196.13|195.1|194.96|193.93|669
1744309500000|2025-04-10 18:25:00|195.76|194.73|196.76|195.73|196.86|195.83|195.61|194.58|661
1744309800000|2025-04-10 18:30:00|196.8|195.77|196.62|195.59|197.52|196.49|196.46|195.43|690
1744310100000|2025-04-10 18:35:00|196.56|195.53|196.56|195.53|196.83|195.8|196.29|195.26|657
1744310400000|2025-04-10 18:40:00|196.55|195.52|197.01|195.98|197.26|196.23|196.24|195.21|649
1744310700000|2025-04-10 18:45:00|197|195.97|196.23|195.2|197.08|196.05|195.85|194.82|685
1744311000000|2025-04-10 18:50:00|196.22|195.19|195.8|194.77|196.57|195.54|195.8|194.77|620
1744311300000|2025-04-10 18:55:00|195.79|194.76|196.51|195.48|196.71|195.68|195.74|194.71|624
1744311600000|2025-04-10 19:00:00|196.56|195.53|196.53|195.5|197.22|196.19|196.25|195.22|656
1744311900000|2025-04-10 19:05:00|196.54|195.51|196.34|195.31|196.97|195.94|196.25|195.22|633
1744312200000|2025-04-10 19:10:00|196.37|195.34|196.27|195.24|196.74|195.71|196.02|194.99|663
1744312500000|2025-04-10 19:15:00|196.28|195.25|196.78|195.75|196.94|195.91|196.09|195.06|628
1744312800000|2025-04-10 19:20:00|196.81|195.78|196.01|194.98|196.89|195.86|195.93|194.9|659
1744313100000|2025-04-10 19:25:00|196.04|195.01|195.69|194.66|196.76|195.73|195.57|194.54|573
1744313400000|2025-04-10 19:30:00|195.64|194.61|196.33|195.3|196.55|195.52|195.58|194.55|583
1744313700000|2025-04-10 19:35:00|196.32|195.29|196.17|195.14|196.62|195.59|196.09|195.06|630
1744314000000|2025-04-10 19:40:00|196.18|195.15|195.66|194.63|196.55|195.52|195.58|194.55|664
1744314300000|2025-04-10 19:45:00|195.68|194.65|196.23|195.2|196.26|195.23|195.62|194.59|690
1744314600000|2025-04-10 19:50:00|196.22|195.19|196.76|195.73|196.88|195.85|196.16|195.13|582
1744314900000|2025-04-10 19:55:00|196.77|195.74|196.64|195.61|197.77|196.74|196.48|195.45|601
1744315200000|2025-04-10 20:00:00|196.62|195.59|196.98|195.95|197.2|196.17|196.59|195.56|682
1744315500000|2025-04-10 20:05:00|196.97|195.94|197.57|196.54|197.57|196.54|196.78|195.75|584
1744315800000|2025-04-10 20:10:00|197.56|196.53|197.63|196.6|197.63|196.6|197.26|196.23|418
1744316100000|2025-04-10 20:15:00|197.62|196.59|197.82|196.79|197.84|196.81|197.2|196.17|499
1744316400000|2025-04-10 20:20:00|197.84|196.81|197.72|196.69|198.09|197.06|197.48|196.45|492
1744316700000|2025-04-10 20:25:00|197.73|196.7|197.22|196.19|197.73|196.7|197.07|196.04|422
1744317000000|2025-04-10 20:30:00|197.19|196.16|197.68|196.65|197.87|196.84|197.15|196.12|514
1744317300000|2025-04-10 20:35:00|197.67|196.64|197.95|196.92|198.01|196.98|197.47|196.44|470
1744317600000|2025-04-10 20:40:00|197.96|196.93|198.22|197.19|198.47|197.44|197.78|196.75|494
1744317900000|2025-04-10 20:45:00|198.26|197.23|198.91|197.88|198.91|197.88|198.23|197.2|443
1744318200000|2025-04-10 20:50:00|198.92|197.89|199.2|198.17|199.4|198.37|198.6|197.57|492
1744318500000|2025-04-10 20:55:00|199.24|198.21|199.17|198.14|199.35|198.32|198.71|197.68|486
1744318800000|2025-04-10 21:00:00|199.18|198.15|198.96|197.93|199.28|198.25|198.71|197.68|328
1744319100000|2025-04-10 21:05:00|198.97|197.94|199.88|198.85|199.89|198.86|198.91|197.88|255
1744319400000|2025-04-10 21:10:00|199.87|198.84|199.38|198.35|200.13|199.1|199.07|198.04|383
1744319700000|2025-04-10 21:15:00|199.39|198.36|198.86|197.83|199.69|198.66|198.84|197.81|379
1744320000000|2025-04-10 21:20:00|198.87|197.84|198.39|197.36|198.87|197.84|197.93|196.9|309
1744320300000|2025-04-10 21:25:00|198.38|197.35|198.91|197.88|198.91|197.88|198|196.97|293
1744320600000|2025-04-10 21:30:00|198.9|197.87|198.46|197.43|199.13|198.1|198.46|197.43|322
1744320900000|2025-04-10 21:35:00|198.45|197.42|198.99|197.96|199.12|198.09|198.33|197.3|332
1744321200000|2025-04-10 21:40:00|198.97|197.94|198.91|197.88|199.15|198.12|198.78|197.75|319
1744321500000|2025-04-10 21:45:00|198.9|197.87|197.94|196.91|198.9|197.87|197.67|196.64|237
1744321800000|2025-04-10 21:50:00|197.93|196.9|198.18|197.15|198.18|197.15|197.93|196.9|131
1744322100000|2025-04-10 21:55:00|198.17|197.14|197.76|196.73|198.38|197.35|197.31|196.28|271
1744322400000|2025-04-10 22:00:00|197.77|196.74|197.96|196.93|198.06|197.03|197.05|196.02|564
1744322700000|2025-04-10 22:05:00|197.95|196.92|197.77|196.74|198.17|197.14|197.35|196.32|510
1744323000000|2025-04-10 22:10:00|197.76|196.73|197.85|196.82|198.28|197.25|197.59|196.56|512
1744323300000|2025-04-10 22:15:00|197.84|196.81|198.04|197.01|198.52|197.49|197.68|196.65|484
1744323600000|2025-04-10 22:20:00|198.02|196.99|198.06|197.03|198.45|197.42|197.89|196.86|535
1744323900000|2025-04-10 22:25:00|198.05|197.02|197.67|196.64|198.06|197.03|197.52|196.49|425
1744324200000|2025-04-10 22:30:00|197.66|196.63|198.05|197.02|198.19|197.16|197.66|196.63|519
1744324500000|2025-04-10 22:35:00|198.08|197.05|197.98|196.95|198.51|197.48|197.79|196.76|511
1744324800000|2025-04-10 22:40:00|197.97|196.94|197.95|196.92|198.04|197.01|197.67|196.64|560
1744325100000|2025-04-10 22:45:00|197.97|196.94|197.6|196.57|197.99|196.96|197.58|196.55|539
1744325400000|2025-04-10 22:50:00|197.58|196.55|197.54|196.51|197.83|196.8|197.37|196.34|448
1744325700000|2025-04-10 22:55:00|197.56|196.53|197.35|196.32|197.81|196.78|197.34|196.31|511
1744326000000|2025-04-10 23:00:00|197.37|196.34|197.23|196.2|197.43|196.4|196.94|195.91|634
1744326300000|2025-04-10 23:05:00|197.21|196.18|197.38|196.35|197.52|196.49|197.03|196|570
1744326600000|2025-04-10 23:10:00|197.34|196.31|196.83|195.8|197.43|196.4|196.66|195.63|598
1744326900000|2025-04-10 23:15:00|196.85|195.82|196.98|195.95|197.07|196.04|196.76|195.73|433
1744327200000|2025-04-10 23:20:00|197.01|195.98|196.78|195.75|197.36|196.33|196.72|195.69|454
1744327500000|2025-04-10 23:25:00|196.77|195.74|196.52|195.49|196.85|195.82|196.28|195.25|480
1744327800000|2025-04-10 23:30:00|196.54|195.51|197.01|195.98|197.17|196.14|196.46|195.43|378
1744328100000|2025-04-10 23:35:00|197.02|195.99|197.4|196.37|197.4|196.37|196.87|195.84|457
1744328400000|2025-04-10 23:40:00|197.43|196.4|197.64|196.61|197.74|196.71|197.37|196.34|444
1744328700000|2025-04-10 23:45:00|197.65|196.62|197.99|196.96|198.14|197.11|197.48|196.45|481
1744329000000|2025-04-10 23:50:00|198.02|196.99|197.37|196.34|198.02|196.99|197.2|196.17|486
1744329300000|2025-04-10 23:55:00|197.35|196.32|196.97|195.94|197.37|196.34|196.92|195.89|501
1744329600000|2025-04-11 00:00:00|196.96|195.93|197.24|196.21|197.45|196.42|196.55|195.52|627
1744329900000|2025-04-11 00:05:00|197.23|196.2|197.53|196.5|197.54|196.51|196.55|195.52|717
1744330200000|2025-04-11 00:10:00|197.52|196.49|197.63|196.6|197.91|196.88|197.4|196.37|560
1744330500000|2025-04-11 00:15:00|197.64|196.61|197.07|196.04|197.86|196.83|197.03|196|623
1744330800000|2025-04-11 00:20:00|197.05|196.02|197.32|196.29|197.78|196.75|196.99|195.96|597
1744331100000|2025-04-11 00:25:00|197.34|196.31|196.99|195.96|197.58|196.55|196.99|195.96|608
1744331400000|2025-04-11 00:30:00|196.98|195.95|197.06|196.03|197.17|196.14|196.38|195.35|674
1744331700000|2025-04-11 00:35:00|197.07|196.04|196.34|195.31|197.41|196.38|196.22|195.19|672
1744332000000|2025-04-11 00:40:00|196.35|195.32|196.37|195.34|197.02|195.99|196.28|195.25|655
1744332300000|2025-04-11 00:45:00|196.35|195.32|196.24|195.21|196.69|195.66|196.07|195.04|712
1744332600000|2025-04-11 00:50:00|196.25|195.22|195.75|194.72|196.25|195.22|195.59|194.56|579
1744332900000|2025-04-11 00:55:00|195.77|194.74|195.51|194.48|195.94|194.91|195.17|194.14|705
1744333200000|2025-04-11 01:00:00|195.52|194.49|195.7|194.67|196.1|195.07|195.46|194.43|587
1744333500000|2025-04-11 01:05:00|195.71|194.68|196.52|195.49|196.8|195.77|195.69|194.66|526
1744333800000|2025-04-11 01:10:00|196.51|195.48|197.65|196.62|197.9|196.87|196.46|195.43|578
1744334100000|2025-04-11 01:15:00|197.64|196.61|198.6|197.57|198.71|197.68|197.6|196.57|644
1744334400000|2025-04-11 01:20:00|198.58|197.55|198.23|197.2|198.8|197.77|197.97|196.94|537
1744334700000|2025-04-11 01:25:00|198.25|197.22|198.06|197.03|198.49|197.46|197.95|196.92|517
1744335000000|2025-04-11 01:30:00|198.05|197.02|199.23|198.2|199.59|198.56|198.05|197.02|680
1744335300000|2025-04-11 01:35:00|199.21|198.18|198.93|197.9|199.48|198.45|198.85|197.82|589
1744335600000|2025-04-11 01:40:00|198.97|197.94|198.51|197.48|198.99|197.96|198.38|197.35|578
1744335900000|2025-04-11 01:45:00|198.52|197.49|199.31|198.28|199.62|198.59|198.32|197.29|618
1744336200000|2025-04-11 01:50:00|199.32|198.29|199.61|198.58|200.2|199.17|199.25|198.22|688
1744336500000|2025-04-11 01:55:00|199.57|198.54|199.86|198.83|200.05|199.02|199.42|198.39|591
1744336800000|2025-04-11 02:00:00|199.85|198.82|199.17|198.14|200.01|198.98|199.12|198.09|629
1744337100000|2025-04-11 02:05:00|199.13|198.1|199.23|198.2|199.46|198.43|198.93|197.9|575
1744337400000|2025-04-11 02:10:00|199.26|198.23|199.11|198.08|199.58|198.55|198.93|197.9|569
1744337700000|2025-04-11 02:15:00|199.12|198.09|199.35|198.32|199.43|198.4|198.63|197.6|549
1744338000000|2025-04-11 02:20:00|199.33|198.3|199.87|198.84|199.91|198.88|199.06|198.03|565
1744338300000|2025-04-11 02:25:00|199.86|198.83|200.62|199.59|201.03|200|199.86|198.83|596
1744338600000|2025-04-11 02:30:00|200.63|199.6|200.27|199.24|200.97|199.94|200.22|199.19|640
1744338900000|2025-04-11 02:35:00|200.29|199.26|199.86|198.83|200.31|199.28|199.72|198.69|459
1744339200000|2025-04-11 02:40:00|199.87|198.84|199.85|198.82|199.95|198.92|199.54|198.51|407
1744339500000|2025-04-11 02:45:00|199.87|198.84|199.75|198.72|200.16|199.13|199.6|198.57|498
1744339800000|2025-04-11 02:50:00|199.76|198.73|199.53|198.5|199.89|198.86|199.49|198.46|543
1744340100000|2025-04-11 02:55:00|199.52|198.49|199.44|198.41|199.63|198.6|199.31|198.28|519
1744340400000|2025-04-11 03:00:00|199.45|198.42|199.62|198.59|199.9|198.87|199.42|198.39|511
1744340700000|2025-04-11 03:05:00|199.63|198.6|199.64|198.61|200.05|199.02|199.49|198.46|555
1744341000000|2025-04-11 03:10:00|199.63|198.6|199.73|198.7|199.81|198.78|199.48|198.45|587
1744341300000|2025-04-11 03:15:00|199.74|198.71|200.05|199.02|200.34|199.31|199.27|198.24|549
1744341600000|2025-04-11 03:20:00|200.04|199.01|200.07|199.04|200.18|199.15|199.53|198.5|514
1744341900000|2025-04-11 03:25:00|200.06|199.03|200.4|199.37|200.42|199.39|200.06|199.03|295
1744342200000|2025-04-11 03:30:00|200.41|199.38|200.02|198.99|200.43|199.4|199.98|198.95|490
1744342500000|2025-04-11 03:35:00|200.04|199.01|200.01|198.98|200.14|199.11|199.88|198.85|437
1744342800000|2025-04-11 03:40:00|200.04|199.01|200.52|199.49|200.59|199.56|199.94|198.91|436
1744343100000|2025-04-11 03:45:00|200.51|199.48|200.09|199.06|200.52|199.49|200.08|199.05|419
1744343400000|2025-04-11 03:50:00|200.1|199.07|200.38|199.35|200.42|199.39|200.09|199.06|414
1744343700000|2025-04-11 03:55:00|200.4|199.37|200.46|199.43|200.53|199.5|200.15|199.12|443
1744344000000|2025-04-11 04:00:00|200.47|199.44|200.36|199.33|200.56|199.53|200.13|199.1|414
1744344300000|2025-04-11 04:05:00|200.38|199.35|200.61|199.58|200.88|199.85|200.3|199.27|490
1744344600000|2025-04-11 04:10:00|200.62|199.59|201.25|200.22|201.25|200.22|200.61|199.58|396
1744344900000|2025-04-11 04:15:00|201.23|200.2|200.88|199.85|201.61|200.58|200.86|199.83|460
1744345200000|2025-04-11 04:20:00|200.89|199.86|201|199.97|201|199.97|200.65|199.62|361
1744345500000|2025-04-11 04:25:00|200.99|199.96|201.39|200.36|201.51|200.48|200.99|199.96|493
1744345800000|2025-04-11 04:30:00|201.38|200.35|201.15|200.12|201.52|200.49|201.11|200.08|429
1744346100000|2025-04-11 04:35:00|201.16|200.13|201.06|200.03|201.57|200.54|200.9|199.87|444
1744346400000|2025-04-11 04:40:00|201.05|200.02|201.24|200.21|201.31|200.28|200.99|199.96|448
1744346700000|2025-04-11 04:45:00|201.29|200.26|201.07|200.04|201.48|200.45|200.91|199.88|486
1744347000000|2025-04-11 04:50:00|201.09|200.06|201.3|200.27|201.33|200.3|200.96|199.93|511
1744347300000|2025-04-11 04:55:00|201.36|200.33|201.36|200.33|201.52|200.49|201.25|200.22|429
1744347600000|2025-04-11 05:00:00|201.37|200.34|201.11|200.08|201.47|200.44|200.95|199.92|482
1744347900000|2025-04-11 05:05:00|201.1|200.07|200.56|199.53|201.12|200.09|200.52|199.49|314
1744348200000|2025-04-11 05:10:00|200.58|199.55|200.69|199.66|200.84|199.81|200.45|199.42|405
1744348500000|2025-04-11 05:15:00|200.7|199.67|200.19|199.16|200.82|199.79|200.02|198.99|452
1744348800000|2025-04-11 05:20:00|200.2|199.17|200.28|199.25|200.36|199.33|199.95|198.92|426
1744349100000|2025-04-11 05:25:00|200.29|199.26|200.75|199.72|200.75|199.72|200.26|199.23|345
1744349400000|2025-04-11 05:30:00|200.74|199.71|200.47|199.44|201.06|200.03|200.44|199.41|397
1744349700000|2025-04-11 05:35:00|200.4|199.37|200.27|199.24|200.47|199.44|200.03|199|419
1744350000000|2025-04-11 05:40:00|200.28|199.25|200.35|199.32|200.56|199.53|200.1|199.07|448
1744350300000|2025-04-11 05:45:00|200.36|199.33|199.89|198.86|200.79|199.76|199.74|198.71|482
1744350600000|2025-04-11 05:50:00|199.9|198.87|200.2|199.17|200.27|199.24|199.82|198.79|342
1744350900000|2025-04-11 05:55:00|200.21|199.18|200.52|199.49|200.63|199.6|200.21|199.18|377
1744351200000|2025-04-11 06:00:00|200.53|199.5|201.21|200.18|201.27|200.24|200.53|199.5|460
1744351500000|2025-04-11 06:05:00|201.23|200.2|201.42|200.39|201.59|200.56|201.22|200.19|410
1744351800000|2025-04-11 06:10:00|201.41|200.38|201.42|200.39|201.77|200.74|201.37|200.34|454
1744352100000|2025-04-11 06:15:00|201.41|200.38|200.85|199.82|201.58|200.55|200.85|199.82|420
1744352400000|2025-04-11 06:20:00|200.87|199.84|200.5|199.47|201.18|200.15|200.48|199.45|394
1744352700000|2025-04-11 06:25:00|200.52|199.49|200.46|199.43|200.63|199.6|200.35|199.32|276
1744353000000|2025-04-11 06:30:00|200.43|199.4|200.24|199.21|200.68|199.65|200.22|199.19|323
1744353300000|2025-04-11 06:35:00|200.23|199.2|200.28|199.25|200.36|199.33|200.16|199.13|284
1744353600000|2025-04-11 06:40:00|200.27|199.24|200.27|199.24|200.37|199.34|200.01|198.98|341
1744353900000|2025-04-11 06:45:00|200.26|199.23|200.56|199.53|200.88|199.85|200.26|199.23|412
1744354200000|2025-04-11 06:50:00|200.55|199.52|200.09|199.06|200.56|199.53|199.98|198.95|424
1744354500000|2025-04-11 06:55:00|200.1|199.07|200.27|199.24|200.3|199.27|200.06|199.03|516
1744354800000|2025-04-11 07:00:00|200.29|199.26|200.37|199.34|200.6|199.57|200.2|199.17|518
1744355100000|2025-04-11 07:05:00|200.38|199.35|199.97|198.94|200.38|199.35|199.83|198.8|432
1744355400000|2025-04-11 07:10:00|199.92|198.89|200.02|198.99|200.2|199.17|199.92|198.89|377
1744355700000|2025-04-11 07:15:00|200.01|198.98|199.94|198.91|200.29|199.26|199.89|198.86|435
1744356000000|2025-04-11 07:20:00|199.91|198.88|199.85|198.82|200.09|199.06|199.83|198.8|412
1744356300000|2025-04-11 07:25:00|199.86|198.83|199.59|198.56|200.1|199.07|199.51|198.48|373
1744356600000|2025-04-11 07:30:00|199.57|198.54|199.95|198.92|200.01|198.98|199.56|198.53|408
1744356900000|2025-04-11 07:35:00|199.96|198.93|200.54|199.51|200.59|199.56|199.9|198.87|373
1744357200000|2025-04-11 07:40:00|200.57|199.54|200.73|199.7|200.92|199.89|200.52|199.49|382
1744357500000|2025-04-11 07:45:00|200.72|199.69|201.08|200.05|201.29|200.26|200.67|199.64|392
1744357800000|2025-04-11 07:50:00|201.07|200.04|201.26|200.23|201.31|200.28|201.07|200.04|342
1744358100000|2025-04-11 07:55:00|201.24|200.21|200.9|199.87|201.35|200.32|200.84|199.81|344
1744358400000|2025-04-11 08:00:00|200.94|199.91|200.9|199.87|201.01|199.98|200.06|199.03|714
1744358700000|2025-04-11 08:05:00|200.87|199.84|201.58|200.55|202.71|201.68|200.87|199.84|750
1744359000000|2025-04-11 08:10:00|201.57|200.54|200.98|199.95|201.89|200.86|200.95|199.92|558
1744359300000|2025-04-11 08:15:00|200.97|199.94|200.27|199.24|201.05|200.02|200.26|199.23|502
1744359600000|2025-04-11 08:20:00|200.25|199.22|200.24|199.21|200.48|199.45|200.06|199.03|519
1744359900000|2025-04-11 08:25:00|200.23|199.2|200.6|199.57|200.85|199.82|200.21|199.18|526
1744360200000|2025-04-11 08:30:00|200.59|199.56|200.19|199.16|200.97|199.94|200.13|199.1|483
1744360500000|2025-04-11 08:35:00|200.18|199.15|201.27|200.24|201.74|200.71|200.16|199.13|429
1744360800000|2025-04-11 08:40:00|201.28|200.25|200.84|199.81|201.5|200.47|200.75|199.72|576
1744361100000|2025-04-11 08:45:00|200.85|199.82|200.79|199.76|201.12|200.09|200.62|199.59|488
1744361400000|2025-04-11 08:50:00|200.78|199.75|200.93|199.9|201.17|200.14|200.76|199.73|487
1744361700000|2025-04-11 08:55:00|200.92|199.89|201.07|200.04|201.18|200.15|200.77|199.74|453
1744362000000|2025-04-11 09:00:00|201.05|200.02|200.52|199.49|201.19|200.16|200.44|199.41|497
1744362300000|2025-04-11 09:05:00|200.51|199.48|200.55|199.52|200.86|199.83|200.39|199.36|531
1744362600000|2025-04-11 09:10:00|200.56|199.53|200.48|199.45|200.57|199.54|200.26|199.23|478
1744362900000|2025-04-11 09:15:00|200.53|199.5|201.1|200.07|201.12|200.09|200.48|199.45|430
1744363200000|2025-04-11 09:20:00|201.09|200.06|201.4|200.37|201.71|200.68|201.03|200|421
1744363500000|2025-04-11 09:25:00|201.39|200.36|201.84|200.81|201.92|200.89|201.26|200.23|567
1744363800000|2025-04-11 09:30:00|201.83|200.8|202.37|201.34|202.37|201.34|201.81|200.78|617
1744364100000|2025-04-11 09:35:00|202.45|201.42|202.49|201.46|202.72|201.69|202.16|201.13|632
1744364400000|2025-04-11 09:40:00|202.43|201.4|201.86|200.83|202.57|201.54|201.62|200.59|411
1744364700000|2025-04-11 09:45:00|201.87|200.84|201.95|200.92|202.25|201.22|201.81|200.78|480
1744365000000|2025-04-11 09:50:00|201.96|200.93|202.66|201.63|202.7|201.67|201.9|200.87|560
1744365300000|2025-04-11 09:55:00|202.7|201.67|202.66|201.63|202.75|201.72|202.36|201.33|551
1744365600000|2025-04-11 10:00:00|202.67|201.64|201.59|200.56|202.79|201.76|201.56|200.53|576
1744365900000|2025-04-11 10:05:00|201.63|200.6|201.56|200.53|202.08|201.05|201|199.97|634
1744366200000|2025-04-11 10:10:00|201.61|200.58|201.53|200.5|201.95|200.92|201.26|200.23|568
1744366500000|2025-04-11 10:15:00|201.52|200.49|202.32|201.29|202.61|201.58|201.46|200.43|677
1744366800000|2025-04-11 10:20:00|202.31|201.28|202.28|201.25|202.8|201.77|202.24|201.21|703
1744367100000|2025-04-11 10:25:00|202.26|201.23|202.47|201.44|202.74|201.71|202.13|201.1|595
1744367400000|2025-04-11 10:30:00|202.49|201.46|203.41|202.38|203.42|202.39|202.42|201.39|588
1744367700000|2025-04-11 10:35:00|203.42|202.39|203.06|202.03|203.79|202.76|202.91|201.88|526
1744368000000|2025-04-11 10:40:00|203.04|202.01|202.51|201.48|203.18|202.15|202.45|201.42|465
1744368300000|2025-04-11 10:45:00|202.53|201.5|202.22|201.19|202.65|201.62|202.2|201.17|577
1744368600000|2025-04-11 10:50:00|202.21|201.18|202.32|201.29|202.35|201.32|201.98|200.95|558
1744368900000|2025-04-11 10:55:00|202.35|201.32|202.28|201.25|202.43|201.4|202.06|201.03|522
1744369200000|2025-04-11 11:00:00|202.25|201.22|201.92|200.89|202.25|201.22|201.65|200.62|425
1744369500000|2025-04-11 11:05:00|201.93|200.9|202.05|201.02|202.18|201.15|201.7|200.67|484
1744369800000|2025-04-11 11:10:00|202.03|201|201.78|200.75|202.51|201.48|201.75|200.72|502
1744370100000|2025-04-11 11:15:00|201.81|200.78|201.63|200.6|201.81|200.78|201.47|200.44|370
1744370400000|2025-04-11 11:20:00|201.62|200.59|201.61|200.58|201.83|200.8|201.46|200.43|553
1744370700000|2025-04-11 11:25:00|201.63|200.6|201.72|200.69|202.06|201.03|201.52|200.49|549
1744371000000|2025-04-11 11:30:00|201.73|200.7|201.64|200.61|201.9|200.87|201.38|200.35|553
1744371300000|2025-04-11 11:35:00|201.62|200.59|201.47|200.44|201.93|200.9|201.21|200.18|467
1744371600000|2025-04-11 11:40:00|201.46|200.43|201.8|200.77|201.84|200.81|201.41|200.38|424
1744371900000|2025-04-11 11:45:00|201.84|200.81|201.67|200.64|202.03|201|201.6|200.57|418
1744372200000|2025-04-11 11:50:00|201.64|200.61|201.24|200.21|201.66|200.63|201.24|200.21|412
1744372500000|2025-04-11 11:55:00|201.25|200.22|201.36|200.33|201.47|200.44|201.21|200.18|511
1744372800000|2025-04-11 12:00:00|201.37|200.34|201.41|200.38|201.52|200.49|200.99|199.96|457
1744373100000|2025-04-11 12:05:00|201.42|200.39|200.66|199.63|201.53|200.5|200.66|199.63|370
1744373400000|2025-04-11 12:10:00|200.64|199.61|200.82|199.79|200.89|199.86|200.48|199.45|511
1744373700000|2025-04-11 12:15:00|200.94|199.91|201.17|200.14|201.21|200.18|200.83|199.8|491
1744374000000|2025-04-11 12:20:00|201.23|200.2|201.11|200.08|201.53|200.5|201.05|200.02|457
1744374300000|2025-04-11 12:25:00|201.1|200.07|201.41|200.38|201.43|200.4|200.95|199.92|468
1744374600000|2025-04-11 12:30:00|201.39|200.36|201.61|200.58|202.44|201.41|201.33|200.3|753
1744374900000|2025-04-11 12:35:00|201.62|200.59|201.5|200.47|202|200.97|201.47|200.44|570
1744375200000|2025-04-11 12:40:00|201.48|200.45|201.5|200.47|201.61|200.58|201.27|200.24|480
1744375500000|2025-04-11 12:45:00|201.51|200.48|200.71|199.68|201.55|200.52|200.65|199.62|581
1744375800000|2025-04-11 12:50:00|200.69|199.66|200.45|199.42|200.91|199.88|200.38|199.35|535
1744376100000|2025-04-11 12:55:00|200.42|199.39|200.5|199.47|200.52|199.49|200.22|199.19|559
1744376400000|2025-04-11 13:00:00|200.52|199.49|200.4|199.37|200.58|199.55|200.32|199.29|617
1744376700000|2025-04-11 13:05:00|200.41|199.38|200.19|199.16|200.89|199.86|200.1|199.07|523
1744377000000|2025-04-11 13:10:00|200.23|199.2|199.91|198.88|200.23|199.2|199.68|198.65|626
1744377300000|2025-04-11 13:15:00|199.95|198.92|199.71|198.68|200.15|199.12|199.67|198.64|626
1744377600000|2025-04-11 13:20:00|199.7|198.67|200.55|199.52|200.67|199.64|199.68|198.65|580
1744377900000|2025-04-11 13:25:00|200.54|199.51|200.29|199.26|200.56|199.53|200.18|199.15|548
1744378200000|2025-04-11 13:30:00|200.26|199.23|201.1|200.07|201.1|200.07|199.66|198.63|678
1744378500000|2025-04-11 13:35:00|201.11|200.08|202.72|201.69|203|201.97|201.11|200.08|765
1744378800000|2025-04-11 13:40:00|202.71|201.68|201.95|200.92|202.76|201.73|201.43|200.4|800
1744379100000|2025-04-11 13:45:00|201.97|200.94|202.34|201.31|202.92|201.89|201.59|200.56|748
1744379400000|2025-04-11 13:50:00|202.33|201.3|201.71|200.68|202.4|201.37|201.61|200.58|759
1744379700000|2025-04-11 13:55:00|201.68|200.65|201.72|200.69|201.83|200.8|201.33|200.3|631
1744380000000|2025-04-11 14:00:00|201.69|200.66|200.61|199.58|201.69|200.66|199.64|198.61|836
1744380300000|2025-04-11 14:05:00|200.62|199.59|200.85|199.82|200.97|199.94|200.15|199.12|680
1744380600000|2025-04-11 14:10:00|200.89|199.86|201.13|200.1|201.13|200.1|200.1|199.07|642
1744380900000|2025-04-11 14:15:00|201.11|200.08|200.73|199.7|201.41|200.38|200.71|199.68|632
1744381200000|2025-04-11 14:20:00|200.74|199.71|199.64|198.61|200.74|199.71|199.48|198.45|739
1744381500000|2025-04-11 14:25:00|199.63|198.6|199.29|198.26|199.79|198.76|198.87|197.84|760
1744381800000|2025-04-11 14:30:00|199.28|198.25|200.25|199.22|200.35|199.32|199.15|198.12|681
1744382100000|2025-04-11 14:35:00|200.24|199.21|200.79|199.76|200.79|199.76|200.08|199.05|637
1744382400000|2025-04-11 14:40:00|200.8|199.77|200.8|199.77|200.92|199.89|200.43|199.4|632
1744382700000|2025-04-11 14:45:00|200.79|199.76|201.32|200.29|201.74|200.71|200.79|199.76|642
1744383000000|2025-04-11 14:50:00|201.33|200.3|200.71|199.68|201.33|200.3|200.44|199.41|506
1744383300000|2025-04-11 14:55:00|200.72|199.69|200.37|199.34|201|199.97|200.35|199.32|502
1744383600000|2025-04-11 15:00:00|200.36|199.33|200.27|199.24|201.27|200.24|200.08|199.05|671
1744383900000|2025-04-11 15:05:00|200.29|199.26|200.37|199.34|200.58|199.55|199.92|198.89|599
1744384200000|2025-04-11 15:10:00|200.35|199.32|199.84|198.81|200.6|199.57|199.8|198.77|656
1744384500000|2025-04-11 15:15:00|199.83|198.8|199.5|198.47|200.1|199.07|199.38|198.35|640
1744384800000|2025-04-11 15:20:00|199.49|198.46|199.57|198.54|200.04|199.01|199.25|198.22|589
1744385100000|2025-04-11 15:25:00|199.61|198.58|200.23|199.2|200.32|199.29|199.43|198.4|560
1744385400000|2025-04-11 15:30:00|200.22|199.19|200.69|199.66|200.92|199.89|200.17|199.14|640
1744385700000|2025-04-11 15:35:00|200.67|199.64|201.58|200.55|201.58|200.55|200.67|199.64|568
1744386000000|2025-04-11 15:40:00|201.57|200.54|200.82|199.79|201.58|200.55|200.75|199.72|557
1744386300000|2025-04-11 15:45:00|200.8|199.77|200.6|199.57|200.92|199.89|200.49|199.46|455
1744386600000|2025-04-11 15:50:00|200.58|199.55|200.68|199.65|200.84|199.81|200.32|199.29|565
1744386900000|2025-04-11 15:55:00|200.69|199.66|200.55|199.52|200.97|199.94|200.49|199.46|444
1744387200000|2025-04-11 16:00:00|200.54|199.51|200.32|199.29|200.69|199.66|200.04|199.01|515
1744387500000|2025-04-11 16:05:00|200.33|199.3|200|198.97|200.82|199.79|199.96|198.93|526
1744387800000|2025-04-11 16:10:00|199.99|198.96|199.9|198.87|200.25|199.22|199.86|198.83|451
1744388100000|2025-04-11 16:15:00|199.91|198.88|200.21|199.18|200.28|199.25|199.83|198.8|451
1744388400000|2025-04-11 16:20:00|200.2|199.17|200.04|199.01|200.27|199.24|199.89|198.86|485
1744388700000|2025-04-11 16:25:00|200.05|199.02|200.26|199.23|200.27|199.24|199.77|198.74|440
1744389000000|2025-04-11 16:30:00|200.28|199.25|201.65|200.62|201.72|200.69|200.26|199.23|469
1744389300000|2025-04-11 16:35:00|201.63|200.6|201.27|200.24|201.82|200.79|201.17|200.14|509
1744389600000|2025-04-11 16:40:00|201.25|200.22|201.87|200.84|201.94|200.91|201.18|200.15|500
1744389900000|2025-04-11 16:45:00|201.86|200.83|202.03|201|202.17|201.14|201.52|200.49|504
1744390200000|2025-04-11 16:50:00|202.02|200.99|201.64|200.61|202.09|201.06|201.53|200.5|513
1744390500000|2025-04-11 16:55:00|201.65|200.62|201.49|200.46|201.76|200.73|201.26|200.23|462
1744390800000|2025-04-11 17:00:00|201.5|200.47|201.77|200.74|202.05|201.02|201.29|200.26|551
1744391100000|2025-04-11 17:05:00|201.82|200.79|201.91|200.88|202.05|201.02|201.53|200.5|560
1744391400000|2025-04-11 17:10:00|201.92|200.89|201.85|200.82|202.09|201.06|201.71|200.68|583
1744391700000|2025-04-11 17:15:00|201.86|200.83|201.68|200.65|202.33|201.3|201.63|200.6|539
1744392000000|2025-04-11 17:20:00|201.69|200.66|201.86|200.83|202.3|201.27|201.6|200.57|494
1744392300000|2025-04-11 17:25:00|201.87|200.84|201.63|200.6|202.07|201.04|201.56|200.53|509
1744392600000|2025-04-11 17:30:00|201.65|200.62|201.7|200.67|201.82|200.79|201.36|200.33|523
1744392900000|2025-04-11 17:35:00|201.65|200.62|203.5|202.47|203.52|202.49|201.58|200.55|489
1744393200000|2025-04-11 17:40:00|203.47|202.44|203.86|202.83|204.03|203|203.18|202.15|744
1744393500000|2025-04-11 17:45:00|203.85|202.82|203.59|202.56|204.15|203.12|203.31|202.28|704
1744393800000|2025-04-11 17:50:00|203.56|202.53|204.33|203.3|204.4|203.37|203.42|202.39|573
1744394100000|2025-04-11 17:55:00|204.34|203.31|204.45|203.42|204.99|203.96|204.28|203.25|632
1744394400000|2025-04-11 18:00:00|204.46|203.43|205.52|204.49|205.52|204.49|204.15|203.12|631
1744394700000|2025-04-11 18:05:00|205.5|204.47|205.24|204.21|206.04|205.01|205.2|204.17|658
1744395000000|2025-04-11 18:10:00|205.28|204.25|205.89|204.86|205.91|204.88|204.95|203.92|618
1744395300000|2025-04-11 18:15:00|205.9|204.87|205.08|204.05|206.03|205|205.03|204|632
1744395600000|2025-04-11 18:20:00|205.09|204.06|205.99|204.96|206|204.97|205|203.97|646
1744395900000|2025-04-11 18:25:00|206|204.97|206.9|205.87|206.95|205.92|205.75|204.72|610
1744396200000|2025-04-11 18:30:00|206.89|205.86|205.97|204.94|206.89|205.86|205.67|204.64|650
1744396500000|2025-04-11 18:35:00|205.98|204.95|205.55|204.52|206.33|205.3|205.52|204.49|555
1744396800000|2025-04-11 18:40:00|205.56|204.53|205.49|204.46|205.73|204.7|205.16|204.13|479
1744397100000|2025-04-11 18:45:00|205.48|204.45|205.07|204.04|205.72|204.69|204.99|203.96|555
1744397400000|2025-04-11 18:50:00|205.11|204.08|204.36|203.33|205.11|204.08|204.26|203.23|507
1744397700000|2025-04-11 18:55:00|204.35|203.32|204.21|203.18|204.47|203.44|203.97|202.94|505
1744398000000|2025-04-11 19:00:00|204.22|203.19|205.18|204.15|205.35|204.32|204.18|203.15|572
1744398300000|2025-04-11 19:05:00|205.16|204.13|205.62|204.59|205.79|204.76|205.08|204.05|482
1744398600000|2025-04-11 19:10:00|205.63|204.6|205.26|204.23|205.63|204.6|205.1|204.07|423
1744398900000|2025-04-11 19:15:00|205.28|204.25|205.57|204.54|205.88|204.85|204.93|203.9|524
1744399200000|2025-04-11 19:20:00|205.59|204.56|205.75|204.72|205.91|204.88|205.44|204.41|537
1744399500000|2025-04-11 19:25:00|205.74|204.71|205.26|204.23|205.75|204.72|205.18|204.15|509
1744399800000|2025-04-11 19:30:00|205.25|204.22|205.09|204.06|205.26|204.23|205.02|203.99|475
1744400100000|2025-04-11 19:35:00|205.11|204.08|205.02|203.99|205.26|204.23|204.82|203.79|511
1744400400000|2025-04-11 19:40:00|205.03|204|205.39|204.36|205.43|204.4|204.86|203.83|415
1744400700000|2025-04-11 19:45:00|205.4|204.37|205.35|204.32|205.49|204.46|204.76|203.73|545
1744401000000|2025-04-11 19:50:00|205.33|204.3|205.19|204.16|205.48|204.45|205.01|203.98|512
1744401300000|2025-04-11 19:55:00|205.21|204.18|204.96|203.93|205.29|204.26|204.89|203.86|507
1744401600000|2025-04-11 20:00:00|205.01|203.98|204.61|203.58|205.16|204.13|204.51|203.48|384
1744401900000|2025-04-11 20:05:00|204.62|203.59|204.17|203.14|204.62|203.59|204.17|203.14|226
1744402200000|2025-04-11 20:10:00|204.18|203.15|204.33|203.3|204.68|203.65|204.14|203.11|286
1744402500000|2025-04-11 20:15:00|204.35|203.32|204.43|203.4|204.56|203.53|204.22|203.19|311
1744402800000|2025-04-11 20:20:00|204.39|203.36|204.79|203.76|204.79|203.76|204.31|203.28|313
1744403100000|2025-04-11 20:25:00|204.8|203.77|205.08|204.05|205.19|204.16|204.55|203.52|278
1744403400000|2025-04-11 20:30:00|205.04|204.01|205.58|204.55|205.74|204.71|205.02|203.99|286
1744403700000|2025-04-11 20:35:00|205.57|204.54|204.91|203.88|205.58|204.55|204.85|203.82|305
1744404000000|2025-04-11 20:40:00|204.92|203.89|205.3|204.27|205.41|204.38|204.77|203.74|281
1744404300000|2025-04-11 20:45:00|205.29|204.26|205.11|204.08|205.46|204.43|205|203.97|247
1744404600000|2025-04-11 20:50:00|205.1|204.07|204.7|203.67|205.25|204.22|204.7|203.67|239
1744404900000|2025-04-11 20:55:00|204.68|203.65|204.73|203.7|204.9|203.87|204.61|203.58|182
1744441200000|2025-04-12 07:00:00|204.61|203.58|204.55|203.52|204.66|203.63|204.43|203.4|161
1744441500000|2025-04-12 07:05:00|204.57|203.54|204.99|203.96|205.13|204.1|204.57|203.54|239
1744441800000|2025-04-12 07:10:00|205|203.97|205.06|204.03|205.09|204.06|204.87|203.84|198
1744442100000|2025-04-12 07:15:00|205.08|204.05|205.04|204.01|205.41|204.38|205.03|204|281
1744442400000|2025-04-12 07:20:00|205.05|204.02|204.98|203.95|205.07|204.04|204.85|203.82|213
1744442700000|2025-04-12 07:25:00|204.97|203.94|205.22|204.19|205.24|204.21|204.87|203.84|207
1744443000000|2025-04-12 07:30:00|205.23|204.2|205.44|204.41|205.54|204.51|205.19|204.16|228
1744443300000|2025-04-12 07:35:00|205.45|204.42|205.85|204.82|206.09|205.06|205.44|204.41|325
1744443600000|2025-04-12 07:40:00|205.86|204.83|205.67|204.64|205.89|204.86|205.63|204.6|276
1744443900000|2025-04-12 07:45:00|205.68|204.65|205.68|204.65|205.9|204.87|205.63|204.6|314
1744444200000|2025-04-12 07:50:00|205.67|204.64|206.16|205.13|206.27|205.24|205.67|204.64|271
1744444500000|2025-04-12 07:55:00|206.15|205.12|205.91|204.88|206.35|205.32|205.85|204.82|306
1744444800000|2025-04-12 08:00:00|205.9|204.87|206.56|205.53|206.57|205.54|205.78|204.75|269
1744445100000|2025-04-12 08:05:00|206.57|205.54|207.04|206.01|207.07|206.04|206.56|205.53|389
1744445400000|2025-04-12 08:10:00|207.03|206|207.78|206.75|207.85|206.82|206.96|205.93|471
1744445700000|2025-04-12 08:15:00|207.77|206.74|206.51|205.48|207.78|206.75|206.5|205.47|503
1744446000000|2025-04-12 08:20:00|206.52|205.49|205.99|204.96|206.59|205.56|205.92|204.89|349
1744446300000|2025-04-12 08:25:00|206|204.97|206.09|205.06|206.16|205.13|205.85|204.82|301
1744446600000|2025-04-12 08:30:00|206.08|205.05|205.76|204.73|206.08|205.05|205.58|204.55|298
1744446900000|2025-04-12 08:35:00|205.77|204.74|206.16|205.13|206.23|205.2|205.75|204.72|297
1744447200000|2025-04-12 08:40:00|206.17|205.14|206.05|205.02|206.35|205.32|205.96|204.93|283
1744447500000|2025-04-12 08:45:00|206.06|205.03|205.77|204.74|206.28|205.25|205.62|204.59|261
1744447800000|2025-04-12 08:50:00|205.78|204.75|206.54|205.51|206.58|205.55|205.58|204.55|270
1744448100000|2025-04-12 08:55:00|206.53|205.5|206.11|205.08|206.55|205.52|206.07|205.04|196
1744448400000|2025-04-12 09:00:00|206.12|205.09|206.88|205.85|206.89|205.86|206.12|205.09|264
1744448700000|2025-04-12 09:05:00|206.89|205.86|207.01|205.98|207.29|206.26|206.84|205.81|349
1744449000000|2025-04-12 09:10:00|207|205.97|206.5|205.47|207.01|205.98|206.33|205.3|329
1744449300000|2025-04-12 09:15:00|206.49|205.46|206.5|205.47|206.51|205.48|206.29|205.26|208
1744449600000|2025-04-12 09:20:00|206.51|205.48|207.17|206.14|207.27|206.24|206.49|205.46|330
1744449900000|2025-04-12 09:25:00|207.16|206.13|206.99|205.96|207.26|206.23|206.89|205.86|242
1744450200000|2025-04-12 09:30:00|206.98|205.95|207.32|206.29|207.33|206.3|206.9|205.87|345
1744450500000|2025-04-12 09:35:00|207.33|206.3|207.26|206.23|207.33|206.3|207.05|206.02|311
1744450800000|2025-04-12 09:40:00|207.27|206.24|207.56|206.53|207.64|206.61|207.23|206.2|293
1744451100000|2025-04-12 09:45:00|207.55|206.52|207.1|206.07|207.67|206.64|207.08|206.05|390
1744451400000|2025-04-12 09:50:00|207.11|206.08|207.09|206.06|207.22|206.19|206.84|205.81|275
1744451700000|2025-04-12 09:55:00|207.07|206.04|207.06|206.03|207.32|206.29|207.03|206|214
1744452000000|2025-04-12 10:00:00|207.07|206.04|206.85|205.82|207.12|206.09|206.75|205.72|242
1744452300000|2025-04-12 10:05:00|206.86|205.83|206.91|205.88|206.99|205.96|206.72|205.69|239
1744452600000|2025-04-12 10:10:00|206.92|205.89|207.14|206.11|207.24|206.21|206.92|205.89|225
1744452900000|2025-04-12 10:15:00|207.15|206.12|206.37|205.34|207.2|206.17|206.34|205.31|281
1744453200000|2025-04-12 10:20:00|206.36|205.33|206.45|205.42|206.58|205.55|206.27|205.24|218
1744453500000|2025-04-12 10:25:00|206.47|205.44|206.56|205.53|206.72|205.69|206.46|205.43|205
1744453800000|2025-04-12 10:30:00|206.55|205.52|206.27|205.24|206.64|205.61|206.26|205.23|278
1744454100000|2025-04-12 10:35:00|206.26|205.23|206.16|205.13|206.26|205.23|206.05|205.02|231
1744454400000|2025-04-12 10:40:00|206.14|205.11|205.81|204.78|206.18|205.15|205.79|204.76|269
1744454700000|2025-04-12 10:45:00|205.82|204.79|206.22|205.19|206.25|205.22|205.74|204.71|250
1744455000000|2025-04-12 10:50:00|206.21|205.18|206.49|205.46|206.56|205.53|206.15|205.12|276
1744455300000|2025-04-12 10:55:00|206.48|205.45|206.51|205.48|206.52|205.49|206.29|205.26|137
1744455600000|2025-04-12 11:00:00|206.56|205.53|206.9|205.87|207.09|206.06|206.56|205.53|320
1744455900000|2025-04-12 11:05:00|206.91|205.88|206.92|205.89|207.08|206.05|206.89|205.86|230
1744456200000|2025-04-12 11:10:00|206.93|205.9|207.09|206.06|207.09|206.06|206.85|205.82|204
1744456500000|2025-04-12 11:15:00|207.1|206.07|207.33|206.3|207.33|206.3|206.83|205.8|309
1744456800000|2025-04-12 11:20:00|207.32|206.29|206.92|205.89|207.32|206.29|206.9|205.87|259
1744457100000|2025-04-12 11:25:00|206.93|205.9|206.88|205.85|206.95|205.92|206.71|205.68|237
1744457400000|2025-04-12 11:30:00|206.87|205.84|206.33|205.3|206.87|205.84|206.3|205.27|212
1744457700000|2025-04-12 11:35:00|206.32|205.29|206.49|205.46|206.49|205.46|206.13|205.1|175
1744458000000|2025-04-12 11:40:00|206.5|205.47|206.57|205.54|206.62|205.59|206.36|205.33|169
1744458300000|2025-04-12 11:45:00|206.56|205.53|206.77|205.74|206.89|205.86|206.48|205.45|188
1744458600000|2025-04-12 11:50:00|206.78|205.75|206.78|205.75|206.83|205.8|206.55|205.52|183
1744458900000|2025-04-12 11:55:00|206.77|205.74|206.68|205.65|206.84|205.81|206.62|205.59|150
1744459200000|2025-04-12 12:00:00|206.67|205.64|206.62|205.59|206.83|205.8|206.48|205.45|209
1744459500000|2025-04-12 12:05:00|206.61|205.58|207.03|206|207.03|206|206.5|205.47|176
1744459800000|2025-04-12 12:10:00|207.02|205.99|207|205.97|207.14|206.11|206.89|205.86|246
1744460100000|2025-04-12 12:15:00|207.01|205.98|207.2|206.17|207.21|206.18|206.91|205.88|204
1744460400000|2025-04-12 12:20:00|207.21|206.18|207|205.97|207.21|206.18|206.97|205.94|253
1744460700000|2025-04-12 12:25:00|207.01|205.98|207.31|206.28|207.4|206.37|207.01|205.98|160
1744461000000|2025-04-12 12:30:00|207.32|206.29|207.07|206.04|207.46|206.43|207.03|206|255
1744461300000|2025-04-12 12:35:00|207.09|206.06|207.57|206.54|207.57|206.54|206.59|205.56|269
1744461600000|2025-04-12 12:40:00|207.59|206.56|207.42|206.39|207.65|206.62|207.03|206|457
1744461900000|2025-04-12 12:45:00|207.43|206.4|207.22|206.19|207.45|206.42|206.97|205.94|341
1744462200000|2025-04-12 12:50:00|207.21|206.18|206.89|205.86|207.22|206.19|206.78|205.75|314
1744462500000|2025-04-12 12:55:00|206.9|205.87|207.32|206.29|207.52|206.49|206.76|205.73|351
1744462800000|2025-04-12 13:00:00|207.33|206.3|207.55|206.52|207.55|206.52|207.15|206.12|344
1744463100000|2025-04-12 13:05:00|207.54|206.51|208.1|207.07|208.12|207.09|207.53|206.5|400
1744463400000|2025-04-12 13:10:00|208.11|207.08|209.08|208.05|209.14|208.11|208.11|207.08|499
1744463700000|2025-04-12 13:15:00|209.07|208.04|209.04|208.01|209.34|208.31|208.74|207.71|536
1744464000000|2025-04-12 13:20:00|209.03|208|208.58|207.55|209.07|208.04|208.33|207.3|525
1744464300000|2025-04-12 13:25:00|208.55|207.52|210.04|209.01|210.52|209.49|208.49|207.46|604
1744464600000|2025-04-12 13:30:00|210.05|209.02|210.65|209.62|211.08|210.05|209.54|208.51|713
1744464900000|2025-04-12 13:35:00|210.66|209.63|211.41|210.38|211.52|210.49|210.15|209.12|621
1744465200000|2025-04-12 13:40:00|211.43|210.4|213.57|212.54|214.07|213.04|210.84|209.81|751
1744465500000|2025-04-12 13:45:00|213.55|212.52|215.64|214.61|218.98|217.95|213.33|212.3|988
1744465800000|2025-04-12 13:50:00|215.63|214.6|216.18|215.15|216.63|215.6|214.81|213.78|926
1744466100000|2025-04-12 13:55:00|216.16|215.13|215.66|214.63|216.56|215.53|215.03|214|777
1744466400000|2025-04-12 14:00:00|215.65|214.62|216.2|215.17|216.23|215.2|214.93|213.9|775
1744466700000|2025-04-12 14:05:00|216.24|215.21|216.27|215.24|217.09|216.06|215.98|214.95|770
1744467000000|2025-04-12 14:10:00|216.28|215.25|215.32|214.29|216.36|215.33|215.11|214.08|586
1744467300000|2025-04-12 14:15:00|215.35|214.32|215.12|214.09|216.2|215.17|215.05|214.02|533
1744467600000|2025-04-12 14:20:00|215.11|214.08|216.34|215.31|216.64|215.61|215.08|214.05|683
1744467900000|2025-04-12 14:25:00|216.33|215.3|216.71|215.68|217.22|216.19|216.13|215.1|696
1744468200000|2025-04-12 14:30:00|216.72|215.69|216.75|215.72|218.06|217.03|216.58|215.55|786
1744468500000|2025-04-12 14:35:00|216.76|215.73|217.2|216.17|217.29|216.26|216.26|215.23|680
1744468800000|2025-04-12 14:40:00|217.17|216.14|216.15|215.12|217.2|216.17|216.06|215.03|517
1744469100000|2025-04-12 14:45:00|216.14|215.11|215.47|214.44|216.31|215.28|215.33|214.3|489
1744469400000|2025-04-12 14:50:00|215.46|214.43|216.34|215.31|216.68|215.65|215.39|214.36|607
1744469700000|2025-04-12 14:55:00|216.35|215.32|215.82|214.79|216.47|215.44|215.82|214.79|469
1744470000000|2025-04-12 15:00:00|215.81|214.78|216.2|215.17|216.5|215.47|215.81|214.78|507
1744470300000|2025-04-12 15:05:00|216.19|215.16|215.16|214.13|216.19|215.16|215.13|214.1|518
1744470600000|2025-04-12 15:10:00|215.15|214.12|215.15|214.12|215.58|214.55|215.12|214.09|435
1744470900000|2025-04-12 15:15:00|215.16|214.13|216.08|215.05|216.09|215.06|215.14|214.11|600
1744471200000|2025-04-12 15:20:00|216.07|215.04|216.52|215.49|216.71|215.68|216.02|214.99|609
1744471500000|2025-04-12 15:25:00|216.53|215.5|216.52|215.49|216.61|215.58|216.07|215.04|529
1744471800000|2025-04-12 15:30:00|216.5|215.47|216.79|215.76|216.85|215.82|216.19|215.16|518
1744472100000|2025-04-12 15:35:00|216.78|215.75|216.42|215.39|217.23|216.2|216.38|215.35|609
1744472400000|2025-04-12 15:40:00|216.43|215.4|216.97|215.94|217.26|216.23|216.43|215.4|491
1744472700000|2025-04-12 15:45:00|216.98|215.95|216.43|215.4|217.21|216.18|216.25|215.22|446
1744473000000|2025-04-12 15:50:00|216.44|215.41|215.76|214.73|216.55|215.52|215.76|214.73|455
1744473300000|2025-04-12 15:55:00|215.75|214.72|215.73|214.7|215.97|214.94|215.59|214.56|384
1744473600000|2025-04-12 16:00:00|215.72|214.69|216.54|215.51|216.79|215.76|215.69|214.66|424
1744473900000|2025-04-12 16:05:00|216.52|215.49|216.09|215.06|216.52|215.49|215.72|214.69|495
1744474200000|2025-04-12 16:10:00|216.12|215.09|215.9|214.87|216.25|215.22|215.57|214.54|431
1744474500000|2025-04-12 16:15:00|215.89|214.86|216.34|215.31|216.7|215.67|215.6|214.57|464
1744474800000|2025-04-12 16:20:00|216.35|215.32|216.38|215.35|216.71|215.68|216.3|215.27|438
1744475100000|2025-04-12 16:25:00|216.39|215.36|216.17|215.14|216.41|215.38|215.99|214.96|361
1744475400000|2025-04-12 16:30:00|216.19|215.16|215.55|214.52|216.32|215.29|215.53|214.5|378
1744475700000|2025-04-12 16:35:00|215.54|214.51|215.66|214.63|215.83|214.8|215.33|214.3|409
1744476000000|2025-04-12 16:40:00|215.65|214.62|214.17|213.14|215.76|214.73|214.16|213.13|449
1744476300000|2025-04-12 16:45:00|214.18|213.15|214.06|213.03|214.36|213.33|213.75|212.72|532
1744476600000|2025-04-12 16:50:00|214.02|212.99|214.38|213.35|214.67|213.64|214.02|212.99|397
1744476900000|2025-04-12 16:55:00|214.39|213.36|214.73|213.7|214.73|213.7|214.31|213.28|282
1744477200000|2025-04-12 17:00:00|214.72|213.69|214.9|213.87|214.97|213.94|214.59|213.56|393
1744477500000|2025-04-12 17:05:00|214.89|213.86|213.43|212.4|214.95|213.92|213.36|212.33|426
1744477800000|2025-04-12 17:10:00|213.44|212.41|212.55|211.52|213.59|212.56|212.42|211.39|442
1744478100000|2025-04-12 17:15:00|212.54|211.51|212.94|211.91|213.1|212.07|212.54|211.51|405
1744478400000|2025-04-12 17:20:00|212.95|211.92|212.99|211.96|213.18|212.15|212.53|211.5|416
1744478700000|2025-04-12 17:25:00|213|211.97|212.88|211.85|213.16|212.13|212.83|211.8|309
1744479000000|2025-04-12 17:30:00|212.89|211.86|213.42|212.39|213.7|212.67|212.84|211.81|449
1744479300000|2025-04-12 17:35:00|213.41|212.38|213.86|212.83|214.03|213|213.23|212.2|323
1744479600000|2025-04-12 17:40:00|213.88|212.85|213.72|212.69|213.92|212.89|213.56|212.53|399
1744479900000|2025-04-12 17:45:00|213.71|212.68|212.91|211.88|213.72|212.69|212.91|211.88|363
1744480200000|2025-04-12 17:50:00|212.9|211.87|212.88|211.85|213.29|212.26|212.8|211.77|310
1744480500000|2025-04-12 17:55:00|212.87|211.84|212.32|211.29|212.95|211.92|212.11|211.08|301
1744480800000|2025-04-12 18:00:00|212.31|211.28|212.83|211.8|212.93|211.9|212.31|211.28|393
1744481100000|2025-04-12 18:05:00|212.84|211.81|212.47|211.44|212.85|211.82|212.36|211.33|346
1744481400000|2025-04-12 18:10:00|212.48|211.45|212.59|211.56|212.6|211.57|212.34|211.31|268
1744481700000|2025-04-12 18:15:00|212.58|211.55|213.29|212.26|213.43|212.4|212.58|211.55|302
1744482000000|2025-04-12 18:20:00|213.3|212.27|213.78|212.75|213.81|212.78|213.23|212.2|285
1744482300000|2025-04-12 18:25:00|213.79|212.76|214.1|213.07|214.16|213.13|213.51|212.48|289
1744482600000|2025-04-12 18:30:00|214.09|213.06|214.38|213.35|214.46|213.43|214.06|213.03|293
1744482900000|2025-04-12 18:35:00|214.39|213.36|214.57|213.54|214.57|213.54|214.17|213.14|253
1744483200000|2025-04-12 18:40:00|214.58|213.55|214.32|213.29|214.62|213.59|214.28|213.25|261
1744483500000|2025-04-12 18:45:00|214.38|213.35|214.4|213.37|214.68|213.65|214.29|213.26|320
1744483800000|2025-04-12 18:50:00|214.41|213.38|215.17|214.14|215.23|214.2|214.27|213.24|357
1744484100000|2025-04-12 18:55:00|215.16|214.13|215.47|214.44|215.48|214.45|215.16|214.13|212
1744484400000|2025-04-12 19:00:00|215.46|214.43|214.8|213.77|215.53|214.5|214.52|213.49|380
1744484700000|2025-04-12 19:05:00|214.79|213.76|214.66|213.63|215.12|214.09|214.61|213.58|251
1744485000000|2025-04-12 19:10:00|214.65|213.62|214.72|213.69|214.91|213.88|214.54|213.51|270
1744485300000|2025-04-12 19:15:00|214.71|213.68|215.03|214|215.32|214.29|214.31|213.28|379
1744485600000|2025-04-12 19:20:00|215.04|214.01|214.75|213.72|215.18|214.15|214.59|213.56|279
1744485900000|2025-04-12 19:25:00|214.74|213.71|214.44|213.41|214.9|213.87|214.14|213.11|296
1744486200000|2025-04-12 19:30:00|214.45|213.42|213.91|212.88|214.49|213.46|213.64|212.61|409
1744486500000|2025-04-12 19:35:00|213.93|212.9|214.01|212.98|214.42|213.39|213.93|212.9|399
1744486800000|2025-04-12 19:40:00|214.02|212.99|214.37|213.34|214.4|213.37|213.95|212.92|312
1744487100000|2025-04-12 19:45:00|214.38|213.35|214.46|213.43|214.53|213.5|214.03|213|323
1744487400000|2025-04-12 19:50:00|214.45|213.42|214.33|213.3|214.48|213.45|214.14|213.11|277
1744487700000|2025-04-12 19:55:00|214.32|213.29|214.29|213.26|214.65|213.62|214.2|213.17|231
1744488000000|2025-04-12 20:00:00|214.3|213.27|214.74|213.71|214.74|213.71|214.04|213.01|366
1744488300000|2025-04-12 20:05:00|214.73|213.7|214.99|213.96|215.08|214.05|214.61|213.58|354
1744488600000|2025-04-12 20:10:00|214.98|213.95|215.1|214.07|215.21|214.18|214.74|213.71|305
1744488900000|2025-04-12 20:15:00|215.11|214.08|215.33|214.3|215.48|214.45|214.91|213.88|315
1744489200000|2025-04-12 20:20:00|215.32|214.29|215.29|214.26|215.44|214.41|215.06|214.03|354
1744489500000|2025-04-12 20:25:00|215.28|214.25|215.59|214.56|215.62|214.59|215.27|214.24|224
1744489800000|2025-04-12 20:30:00|215.6|214.57|216.39|215.36|216.46|215.43|215.55|214.52|435
1744490100000|2025-04-12 20:35:00|216.4|215.37|216.56|215.53|216.59|215.56|215.7|214.67|407
1744490400000|2025-04-12 20:40:00|216.55|215.52|216.69|215.66|217.09|216.06|216.44|215.41|404
1744490700000|2025-04-12 20:45:00|216.71|215.68|216.52|215.49|216.77|215.74|216.14|215.11|374
1744491000000|2025-04-12 20:50:00|216.53|215.5|215.82|214.79|216.53|215.5|215.82|214.79|328
1744491300000|2025-04-12 20:55:00|215.81|214.78|215.84|214.81|216.23|215.2|215.69|214.66|370
1744491600000|2025-04-12 21:00:00|215.85|214.82|215.49|214.46|215.92|214.89|215.48|214.45|355
1744491900000|2025-04-12 21:05:00|215.48|214.45|215.89|214.86|216.68|215.65|215.44|214.41|413
1744492200000|2025-04-12 21:10:00|215.88|214.85|216.1|215.07|216.5|215.47|215.78|214.75|498
1744492500000|2025-04-12 21:15:00|216.08|215.05|216.26|215.23|216.56|215.53|215.89|214.86|408
1744492800000|2025-04-12 21:20:00|216.25|215.22|215.96|214.93|216.33|215.3|215.89|214.86|260
1744493100000|2025-04-12 21:25:00|215.98|214.95|215.89|214.86|216.11|215.08|215.77|214.74|189
1744493400000|2025-04-12 21:30:00|215.9|214.87|215.89|214.86|215.9|214.87|215.12|214.09|261
1744493700000|2025-04-12 21:35:00|215.9|214.87|215.81|214.78|215.98|214.95|215.67|214.64|198
1744494000000|2025-04-12 21:40:00|215.82|214.79|216.63|215.6|216.69|215.66|215.71|214.68|244
1744494300000|2025-04-12 21:45:00|216.62|215.59|216.33|215.3|216.63|215.6|216.2|215.17|260
1744494600000|2025-04-12 21:50:00|216.31|215.28|216.53|215.5|216.55|215.52|216.22|215.19|244
1744494900000|2025-04-12 21:55:00|216.52|215.49|216.15|215.12|216.52|215.49|215.98|214.95|328
1744495200000|2025-04-12 22:00:00|216.16|215.13|216.38|215.35|216.87|215.84|216.13|215.1|463
1744495500000|2025-04-12 22:05:00|216.39|215.36|216.44|215.41|216.7|215.67|215.98|214.95|429
1744495800000|2025-04-12 22:10:00|216.4|215.37|216.41|215.38|216.46|215.43|216.26|215.23|308
1744496100000|2025-04-12 22:15:00|216.4|215.37|216.96|215.93|217.03|216|216.4|215.37|285
1744496400000|2025-04-12 22:20:00|216.97|215.94|216.72|215.69|217.09|216.06|216.64|215.61|243
1744496700000|2025-04-12 22:25:00|216.71|215.68|216.44|215.41|216.71|215.68|216.29|215.26|268
1744497000000|2025-04-12 22:30:00|216.43|215.4|216.68|215.65|216.73|215.7|216.22|215.19|263
1744497300000|2025-04-12 22:35:00|216.72|215.69|216.73|215.7|217.07|216.04|216.71|215.68|243
1744497600000|2025-04-12 22:40:00|216.72|215.69|216.74|215.71|216.89|215.86|216.61|215.58|258
1744497900000|2025-04-12 22:45:00|216.73|215.7|216.43|215.4|216.73|215.7|216.34|215.31|268
1744498200000|2025-04-12 22:50:00|216.42|215.39|216.36|215.33|216.42|215.39|216.23|215.2|198
1744498500000|2025-04-12 22:55:00|216.37|215.34|215.95|214.92|216.47|215.44|215.75|214.72|243
1744498800000|2025-04-12 23:00:00|216|214.97|216.03|215|216.33|215.3|215.85|214.82|361
1744499100000|2025-04-12 23:05:00|216.02|214.99|216.48|215.45|216.48|215.45|215.92|214.89|281
1744499400000|2025-04-12 23:10:00|216.5|215.47|215.6|214.57|216.5|215.47|215.56|214.53|326
1744499700000|2025-04-12 23:15:00|215.62|214.59|216.5|215.47|216.51|215.48|215.55|214.52|302
1744500000000|2025-04-12 23:20:00|216.49|215.46|215.87|214.84|216.49|215.46|215.73|214.7|321
1744500300000|2025-04-12 23:25:00|215.88|214.85|215.88|214.85|215.99|214.96|215.79|214.76|219
1744500600000|2025-04-12 23:30:00|215.9|214.87|215.7|214.67|216.02|214.99|215.63|214.6|320
1744500900000|2025-04-12 23:35:00|215.69|214.66|215.72|214.69|215.9|214.87|215.65|214.62|269
1744501200000|2025-04-12 23:40:00|215.73|214.7|216.12|215.09|216.12|215.09|215.73|214.7|262
1744501500000|2025-04-12 23:45:00|216.11|215.08|216.18|215.15|216.55|215.52|216.04|215.01|363
1744501800000|2025-04-12 23:50:00|216.19|215.16|216.19|215.16|216.37|215.34|216.08|215.05|256
1744502100000|2025-04-12 23:55:00|216.18|215.15|216.46|215.43|216.53|215.5|216.18|215.15|208
1744502400000|2025-04-13 00:00:00|216.47|215.44|215.87|214.84|216.65|215.62|215.59|214.56|492
1744502700000|2025-04-13 00:05:00|215.86|214.83|216.76|215.73|217.08|216.05|215.85|214.82|419
1744503000000|2025-04-13 00:10:00|216.78|215.75|217.03|216|217.04|216.01|216.58|215.55|409
1744503300000|2025-04-13 00:15:00|217|215.97|217.09|216.06|217.51|216.48|216.98|215.95|360
1744503600000|2025-04-13 00:20:00|217.08|216.05|215.99|214.96|217.15|216.12|215.95|214.92|474
1744503900000|2025-04-13 00:25:00|216|214.97|215.61|214.58|216.05|215.02|215.55|214.52|366
1744504200000|2025-04-13 00:30:00|215.62|214.59|215.48|214.45|215.63|214.6|214.77|213.74|424
1744504500000|2025-04-13 00:35:00|215.47|214.44|215.91|214.88|216.09|215.06|215.39|214.36|481
1744504800000|2025-04-13 00:40:00|215.92|214.89|216.69|215.66|216.9|215.87|215.8|214.77|422
1744505100000|2025-04-13 00:45:00|216.68|215.65|217.31|216.28|217.34|216.31|216.61|215.58|406
1744505400000|2025-04-13 00:50:00|217.29|216.26|217.52|216.49|217.8|216.77|217.28|216.25|376
1744505700000|2025-04-13 00:55:00|217.51|216.48|216.52|215.49|217.66|216.63|216.47|215.44|374
1744506000000|2025-04-13 01:00:00|216.54|215.51|216.33|215.3|216.93|215.9|216.32|215.29|465
1744506300000|2025-04-13 01:05:00|216.34|215.31|217.13|216.1|217.36|216.33|216.11|215.08|494
1744506600000|2025-04-13 01:10:00|217.14|216.11|217.4|216.37|217.51|216.48|216.99|215.96|410
1744506900000|2025-04-13 01:15:00|217.43|216.4|216.52|215.49|217.63|216.6|216.52|215.49|434
1744507200000|2025-04-13 01:20:00|216.53|215.5|217.12|216.09|217.33|216.3|216.33|215.3|441
1744507500000|2025-04-13 01:25:00|217.13|216.1|217.29|216.26|217.32|216.29|216.88|215.85|405
1744507800000|2025-04-13 01:30:00|217.28|216.25|216.79|215.76|217.82|216.79|216.69|215.66|619
1744508100000|2025-04-13 01:35:00|216.8|215.77|216.42|215.39|216.92|215.89|216.11|215.08|549
1744508400000|2025-04-13 01:40:00|216.37|215.34|216.78|215.75|216.87|215.84|216.16|215.13|454
1744508700000|2025-04-13 01:45:00|216.79|215.76|215.67|214.64|217.01|215.98|215.33|214.3|520
1744509000000|2025-04-13 01:50:00|215.71|214.68|215.21|214.18|215.72|214.69|215.09|214.06|511
1744509300000|2025-04-13 01:55:00|215.2|214.17|215.61|214.58|215.69|214.66|214.95|213.92|499
1744509600000|2025-04-13 02:00:00|215.62|214.59|216.05|215.02|216.16|215.13|215.51|214.48|480
1744509900000|2025-04-13 02:05:00|216.07|215.04|215.71|214.68|216.18|215.15|215.49|214.46|315
1744510200000|2025-04-13 02:10:00|215.7|214.67|215.03|214|215.74|214.71|215.03|214|320
1744510500000|2025-04-13 02:15:00|215.02|213.99|214.56|213.53|215.14|214.11|214.39|213.36|432
1744510800000|2025-04-13 02:20:00|214.55|213.52|214.32|213.29|214.7|213.67|214.26|213.23|441
1744511100000|2025-04-13 02:25:00|214.31|213.28|214.34|213.31|214.52|213.49|213.98|212.95|488
1744511400000|2025-04-13 02:30:00|214.33|213.3|214.56|213.53|214.85|213.82|214.24|213.21|422
1744511700000|2025-04-13 02:35:00|214.55|213.52|214.66|213.63|214.92|213.89|214.52|213.49|413
1744512000000|2025-04-13 02:40:00|214.65|213.62|215.3|214.27|215.49|214.46|214.56|213.53|387
1744512300000|2025-04-13 02:45:00|215.31|214.28|215.18|214.15|215.35|214.32|215.03|214|365
1744512600000|2025-04-13 02:50:00|215.2|214.17|215.49|214.46|215.5|214.47|215.13|214.1|297
1744512900000|2025-04-13 02:55:00|215.5|214.47|215.56|214.53|215.91|214.88|215.45|214.42|390
1744513200000|2025-04-13 03:00:00|215.55|214.52|215.52|214.49|216.06|215.03|215.52|214.49|484
1744513500000|2025-04-13 03:05:00|215.53|214.5|215.85|214.82|216.04|215.01|215.43|214.4|340
1744513800000|2025-04-13 03:10:00|215.86|214.83|216.08|215.05|216.11|215.08|215.81|214.78|255
1744514100000|2025-04-13 03:15:00|216.07|215.04|215.62|214.59|216.09|215.06|215.61|214.58|329
1744514400000|2025-04-13 03:20:00|215.63|214.6|215.23|214.2|215.77|214.74|214.99|213.96|387
1744514700000|2025-04-13 03:25:00|215.24|214.21|214.82|213.79|215.32|214.29|214.66|213.63|276
1744515000000|2025-04-13 03:30:00|214.81|213.78|215.25|214.22|215.28|214.25|214.8|213.77|326
1744515300000|2025-04-13 03:35:00|215.24|214.21|215.44|214.41|215.54|214.51|215.18|214.15|263
1744515600000|2025-04-13 03:40:00|215.45|214.42|215.65|214.62|215.65|214.62|215.41|214.38|223
1744515900000|2025-04-13 03:45:00|215.66|214.63|215.89|214.86|216.02|214.99|215.65|214.62|183
1744516200000|2025-04-13 03:50:00|215.9|214.87|216.4|215.37|216.57|215.54|215.76|214.73|270
1744516500000|2025-04-13 03:55:00|216.41|215.38|216.1|215.07|216.41|215.38|216.09|215.06|237
1744516800000|2025-04-13 04:00:00|216.09|215.06|216.26|215.23|216.26|215.23|215.92|214.89|269
1744517100000|2025-04-13 04:05:00|216.27|215.24|215.8|214.77|216.44|215.41|215.75|214.72|304
1744517400000|2025-04-13 04:10:00|215.81|214.78|215.79|214.76|215.96|214.93|215.55|214.52|253
1744517700000|2025-04-13 04:15:00|215.77|214.74|215.27|214.24|215.81|214.78|214.95|213.92|376
1744518000000|2025-04-13 04:20:00|215.28|214.25|215.87|214.84|215.95|214.92|215.26|214.23|265
1744518300000|2025-04-13 04:25:00|215.88|214.85|216.17|215.14|216.2|215.17|215.85|214.82|200
1744518600000|2025-04-13 04:30:00|216.19|215.16|215.44|214.41|216.28|215.25|215.05|214.02|415
1744518900000|2025-04-13 04:35:00|215.45|214.42|215.35|214.32|215.54|214.51|215.17|214.14|418
1744519200000|2025-04-13 04:40:00|215.34|214.31|215.38|214.35|215.45|214.42|215.11|214.08|320
1744519500000|2025-04-13 04:45:00|215.36|214.33|215.44|214.41|215.84|214.81|215.32|214.29|272
1744519800000|2025-04-13 04:50:00|215.45|214.42|214.68|213.65|215.46|214.43|214.2|213.17|329
1744520100000|2025-04-13 04:55:00|214.69|213.66|214.31|213.28|214.69|213.66|214.06|213.03|350
1744520400000|2025-04-13 05:00:00|214.29|213.26|214.57|213.54|214.57|213.54|214.25|213.22|292
1744520700000|2025-04-13 05:05:00|214.58|213.55|214.08|213.05|214.78|213.75|214.08|213.05|353
1744521000000|2025-04-13 05:10:00|214.09|213.06|213.25|212.22|214.13|213.1|213.2|212.17|451
1744521300000|2025-04-13 05:15:00|213.26|212.23|213.66|212.63|213.83|212.8|213.26|212.23|438
1744521600000|2025-04-13 05:20:00|213.65|212.62|213.66|212.63|213.86|212.83|213.5|212.47|341
1744521900000|2025-04-13 05:25:00|213.65|212.62|214.12|213.09|214.16|213.13|213.6|212.57|240
1744522200000|2025-04-13 05:30:00|214.13|213.1|214.17|213.14|214.57|213.54|214.01|212.98|311
1744522500000|2025-04-13 05:35:00|214.16|213.13|214.77|213.74|214.77|213.74|214.05|213.02|360
1744522800000|2025-04-13 05:40:00|214.8|213.77|214.89|213.86|214.99|213.96|214.57|213.54|299
1744523100000|2025-04-13 05:45:00|214.9|213.87|214.25|213.22|214.91|213.88|214.24|213.21|279
1744523400000|2025-04-13 05:50:00|214.24|213.21|214.01|212.98|214.32|213.29|213.91|212.88|239
1744523700000|2025-04-13 05:55:00|213.99|212.96|214.22|213.19|214.26|213.23|213.92|212.89|240
1744524000000|2025-04-13 06:00:00|214.24|213.21|213.86|212.83|214.59|213.56|213.83|212.8|402
1744524300000|2025-04-13 06:05:00|213.85|212.82|214.57|213.54|214.57|213.54|213.68|212.65|302
1744524600000|2025-04-13 06:10:00|214.56|213.53|214.5|213.47|214.62|213.59|214.29|213.26|320
1744524900000|2025-04-13 06:15:00|214.49|213.46|214.2|213.17|214.74|213.71|214.15|213.12|397
1744525200000|2025-04-13 06:20:00|214.21|213.18|214.33|213.3|214.39|213.36|214.08|213.05|304
1744525500000|2025-04-13 06:25:00|214.32|213.29|214.9|213.87|214.9|213.87|214.31|213.28|276
1744525800000|2025-04-13 06:30:00|214.89|213.86|215.1|214.07|215.28|214.25|214.88|213.85|288
1744526100000|2025-04-13 06:35:00|215.11|214.08|214.68|213.65|215.21|214.18|214.67|213.64|264
1744526400000|2025-04-13 06:40:00|214.67|213.64|214.73|213.7|214.92|213.89|214.58|213.55|257
1744526700000|2025-04-13 06:45:00|214.68|213.65|215.2|214.17|215.27|214.24|214.64|213.61|319
1744527000000|2025-04-13 06:50:00|215.21|214.18|215.1|214.07|215.33|214.3|215.08|214.05|216
1744527300000|2025-04-13 06:55:00|215.09|214.06|214.68|213.65|215.09|214.06|214.67|213.64|185
1744527600000|2025-04-13 07:00:00|214.64|213.61|215.13|214.1|215.24|214.21|214.63|213.6|267
1744527900000|2025-04-13 07:05:00|215.14|214.11|215.19|214.16|215.43|214.4|215.05|214.02|234
1744528200000|2025-04-13 07:10:00|215.2|214.17|215.4|214.37|215.41|214.38|215.07|214.04|284
1744528500000|2025-04-13 07:15:00|215.41|214.38|215.51|214.48|215.52|214.49|215.16|214.13|248
1744528800000|2025-04-13 07:20:00|215.5|214.47|215.72|214.69|215.84|214.81|215.43|214.4|283
1744529100000|2025-04-13 07:25:00|215.73|214.7|215.8|214.77|215.8|214.77|215.51|214.48|266
1744529400000|2025-04-13 07:30:00|215.81|214.78|215.29|214.26|215.86|214.83|215.24|214.21|349
1744529700000|2025-04-13 07:35:00|215.28|214.25|214.98|213.95|215.28|214.25|214.93|213.9|277
1744530000000|2025-04-13 07:40:00|214.99|213.96|214.64|213.61|215.02|213.99|214.34|213.31|258
1744530300000|2025-04-13 07:45:00|214.65|213.62|215.38|214.35|215.39|214.36|214.6|213.57|313
1744530600000|2025-04-13 07:50:00|215.39|214.36|214.96|213.93|215.39|214.36|214.86|213.83|194
1744530900000|2025-04-13 07:55:00|214.97|213.94|215.13|214.1|215.27|214.24|214.87|213.84|195
1744531200000|2025-04-13 08:00:00|215.14|214.11|214.49|213.46|215.42|214.39|214.46|213.43|346
1744531500000|2025-04-13 08:05:00|214.48|213.45|214.26|213.23|214.66|213.63|214.24|213.21|294
1744531800000|2025-04-13 08:10:00|214.25|213.22|214.28|213.25|214.31|213.28|213.99|212.96|198
1744532100000|2025-04-13 08:15:00|214.29|213.26|215|213.97|215.13|214.1|214.12|213.09|312
1744532400000|2025-04-13 08:20:00|215.01|213.98|215.34|214.31|215.54|214.51|215.01|213.98|294
1744532700000|2025-04-13 08:25:00|215.35|214.32|216.25|215.22|216.28|215.25|215.17|214.14|290
1744533000000|2025-04-13 08:30:00|216.23|215.2|216.46|215.43|216.53|215.5|216|214.97|305
1744533300000|2025-04-13 08:35:00|216.47|215.44|216.88|215.85|217.26|216.23|216.17|215.14|333
1744533600000|2025-04-13 08:40:00|216.87|215.84|216.85|215.82|217.09|216.06|216.71|215.68|350
1744533900000|2025-04-13 08:45:00|216.86|215.83|217.54|216.51|218.17|217.14|216.84|215.81|554
1744534200000|2025-04-13 08:50:00|217.55|216.52|217.81|216.78|217.95|216.92|217.43|216.4|494
1744534500000|2025-04-13 08:55:00|217.8|216.77|218.05|217.02|218.41|217.38|217.52|216.49|438
1744534800000|2025-04-13 09:00:00|218.06|217.03|217.71|216.68|218.3|217.27|217.43|216.4|524
1744535100000|2025-04-13 09:05:00|217.7|216.67|217.65|216.62|218.08|217.05|217.41|216.38|440
1744535400000|2025-04-13 09:10:00|217.64|216.61|217.7|216.67|217.92|216.89|217.61|216.58|323
1744535700000|2025-04-13 09:15:00|217.69|216.66|217.51|216.48|217.8|216.77|217.42|216.39|260
1744536000000|2025-04-13 09:20:00|217.5|216.47|218.01|216.98|218.1|217.07|217.43|216.4|327
1744536300000|2025-04-13 09:25:00|218.02|216.99|219.23|218.2|219.51|218.48|217.89|216.86|489
1744536600000|2025-04-13 09:30:00|219.22|218.19|218.55|217.52|219.27|218.24|218.55|217.52|478
1744536900000|2025-04-13 09:35:00|218.56|217.53|219.28|218.25|219.87|218.84|218.53|217.5|558
1744537200000|2025-04-13 09:40:00|219.27|218.24|219.54|218.51|219.72|218.69|219.14|218.11|453
1744537500000|2025-04-13 09:45:00|219.55|218.52|220.37|219.34|220.5|219.47|219.26|218.23|507
1744537800000|2025-04-13 09:50:00|220.4|219.37|221.27|220.24|221.48|220.45|220.19|219.16|609
1744538100000|2025-04-13 09:55:00|221.26|220.23|223.46|222.43|223.56|222.53|221.15|220.12|625
1744538400000|2025-04-13 10:00:00|223.45|222.42|222.7|221.67|225.08|224.05|222.19|221.16|848
1744538700000|2025-04-13 10:05:00|222.71|221.68|222.14|221.11|223.47|222.44|222.14|221.11|613
1744539000000|2025-04-13 10:10:00|222.13|221.1|222.15|221.12|222.59|221.56|221.89|220.86|589
1744539300000|2025-04-13 10:15:00|222.13|221.1|220.93|219.9|222.77|221.74|220.83|219.8|518
1744539600000|2025-04-13 10:20:00|220.94|219.91|220.87|219.84|221.16|220.13|220.46|219.43|477
1744539900000|2025-04-13 10:25:00|220.85|219.82|220.95|219.92|221.26|220.23|220.76|219.73|506
1744540200000|2025-04-13 10:30:00|220.93|219.9|221.3|220.27|221.65|220.62|220.01|218.98|569
1744540500000|2025-04-13 10:35:00|221.31|220.28|221.61|220.58|221.93|220.9|220.89|219.86|507
1744540800000|2025-04-13 10:40:00|221.64|220.61|221.2|220.17|221.68|220.65|221.09|220.06|397
1744541100000|2025-04-13 10:45:00|221.21|220.18|222.25|221.22|222.34|221.31|221.11|220.08|491
1744541400000|2025-04-13 10:50:00|222.24|221.21|222.16|221.13|222.51|221.48|222.02|220.99|441
1744541700000|2025-04-13 10:55:00|222.15|221.12|222.46|221.43|222.47|221.44|222.06|221.03|279
1744542000000|2025-04-13 11:00:00|222.45|221.42|223.04|222.01|223.29|222.26|222.35|221.32|373
1744542300000|2025-04-13 11:05:00|223.05|222.02|222.86|221.83|223.15|222.12|222.63|221.6|364
1744542600000|2025-04-13 11:10:00|222.87|221.84|223.41|222.38|223.5|222.47|222.77|221.74|335
1744542900000|2025-04-13 11:15:00|223.42|222.39|221.56|220.53|223.42|222.39|221.55|220.52|531
1744543200000|2025-04-13 11:20:00|221.55|220.52|221.77|220.74|221.94|220.91|221.01|219.98|522
1744543500000|2025-04-13 11:25:00|221.76|220.73|222.41|221.38|222.86|221.83|221.65|220.62|416
1744543800000|2025-04-13 11:30:00|222.4|221.37|221.2|220.17|222.5|221.47|221.1|220.07|452
1744544100000|2025-04-13 11:35:00|221.19|220.16|220.42|219.39|221.39|220.36|220.3|219.27|444
1744544400000|2025-04-13 11:40:00|220.44|219.41|220.03|219|220.55|219.52|219.97|218.94|489
1744544700000|2025-04-13 11:45:00|220.02|218.99|219.16|218.13|220.46|219.43|219.02|217.99|596
1744545000000|2025-04-13 11:50:00|219.15|218.12|219.82|218.79|220.12|219.09|219.03|218|631
1744545300000|2025-04-13 11:55:00|219.83|218.8|220.57|219.54|220.7|219.67|219.76|218.73|474
1744545600000|2025-04-13 12:00:00|220.56|219.53|220.22|219.19|221.03|220|220.22|219.19|524
1744545900000|2025-04-13 12:05:00|220.24|219.21|220.06|219.03|220.42|219.39|219.9|218.87|426
1744546200000|2025-04-13 12:10:00|220.07|219.04|220.76|219.73|220.95|219.92|220.01|218.98|448
1744546500000|2025-04-13 12:15:00|220.67|219.64|220.53|219.5|220.98|219.95|220.38|219.35|465
1744546800000|2025-04-13 12:20:00|220.52|219.49|218.01|216.98|220.53|219.5|217.85|216.82|659
1744547100000|2025-04-13 12:25:00|218.02|216.99|217.52|216.49|218.65|217.62|217.11|216.08|572
1744547400000|2025-04-13 12:30:00|217.5|216.47|217.94|216.91|217.97|216.94|217|215.97|538
1744547700000|2025-04-13 12:35:00|217.96|216.93|218.36|217.33|218.42|217.39|217.85|216.82|414
1744548000000|2025-04-13 12:40:00|218.37|217.34|218.4|217.37|218.93|217.9|218.24|217.21|305
1744548300000|2025-04-13 12:45:00|218.39|217.36|218.17|217.14|218.71|217.68|217.91|216.88|439
1744548600000|2025-04-13 12:50:00|218.16|217.13|218.59|217.56|218.85|217.82|218|216.97|361
1744548900000|2025-04-13 12:55:00|218.58|217.55|218.53|217.5|218.66|217.63|218.15|217.12|341
1744549200000|2025-04-13 13:00:00|218.54|217.51|218.3|217.27|219.13|218.1|218.3|217.27|407
1744549500000|2025-04-13 13:05:00|218.33|217.3|218.11|217.08|218.51|217.48|218.03|217|520
1744549800000|2025-04-13 13:10:00|218.13|217.1|218.54|217.51|218.78|217.75|218.07|217.04|385
1744550100000|2025-04-13 13:15:00|218.53|217.5|217.89|216.86|218.83|217.8|217.75|216.72|493
1744550400000|2025-04-13 13:20:00|217.9|216.87|217.12|216.09|217.9|216.87|217.03|216|491
1744550700000|2025-04-13 13:25:00|217.13|216.1|216.24|215.21|217.31|216.28|216.05|215.02|534
1744551000000|2025-04-13 13:30:00|216.25|215.22|217.07|216.04|217.12|216.09|216.19|215.16|476
1744551300000|2025-04-13 13:35:00|217.06|216.03|216.46|215.43|217.09|216.06|216.28|215.25|425
1744551600000|2025-04-13 13:40:00|216.47|215.44|214.97|213.94|216.49|215.46|214.71|213.68|530
1744551900000|2025-04-13 13:45:00|214.98|213.95|215.6|214.57|216.01|214.98|214.86|213.83|587
1744552200000|2025-04-13 13:50:00|215.56|214.53|214.33|213.3|215.59|214.56|214.15|213.12|634
1744552500000|2025-04-13 13:55:00|214.28|213.25|214.8|213.77|214.82|213.79|213.93|212.9|589
1744552800000|2025-04-13 14:00:00|214.79|213.76|215.38|214.35|215.43|214.4|214.19|213.16|642
1744553100000|2025-04-13 14:05:00|215.37|214.34|214.87|213.84|215.44|214.41|214.4|213.37|565
1744553400000|2025-04-13 14:10:00|214.88|213.85|215.22|214.19|215.69|214.66|214.88|213.85|494
1744553700000|2025-04-13 14:15:00|215.23|214.2|214.99|213.96|215.6|214.57|214.46|213.43|598
1744554000000|2025-04-13 14:20:00|214.96|213.93|214.91|213.88|215.07|214.04|214.49|213.46|570
1744554300000|2025-04-13 14:25:00|214.92|213.89|215.03|214|215.12|214.09|214.56|213.53|498
1744554600000|2025-04-13 14:30:00|215.02|213.99|215.76|214.73|215.91|214.88|214.7|213.67|515
1744554900000|2025-04-13 14:35:00|215.77|214.74|215.98|214.95|216.17|215.14|215.54|214.51|569
1744555200000|2025-04-13 14:40:00|215.99|214.96|215.99|214.96|216.35|215.32|215.89|214.86|559
1744555500000|2025-04-13 14:45:00|216|214.97|215.83|214.8|216.2|215.17|215.73|214.7|423
1744555800000|2025-04-13 14:50:00|215.84|214.81|215.52|214.49|216.15|215.12|215.41|214.38|456
1744556100000|2025-04-13 14:55:00|215.53|214.5|215.38|214.35|215.69|214.66|215.29|214.26|394
1744556400000|2025-04-13 15:00:00|215.37|214.34|214.14|213.11|215.38|214.35|214.13|213.1|447
1744556700000|2025-04-13 15:05:00|214.13|213.1|213.69|212.66|214.24|213.21|213.62|212.59|460
1744557000000|2025-04-13 15:10:00|213.68|212.65|214.84|213.81|215.01|213.98|213.67|212.64|429
1744557300000|2025-04-13 15:15:00|214.83|213.8|214.49|213.46|215.14|214.11|214.14|213.11|532
1744557600000|2025-04-13 15:20:00|214.46|213.43|214.4|213.37|214.83|213.8|214.36|213.33|484
1744557900000|2025-04-13 15:25:00|214.39|213.36|214.32|213.29|214.65|213.62|214.26|213.23|409
1744558200000|2025-04-13 15:30:00|214.33|213.3|214.15|213.12|215.01|213.98|213.88|212.85|536
1744558500000|2025-04-13 15:35:00|214.16|213.13|214.74|213.71|214.86|213.83|214.08|213.05|415
1744558800000|2025-04-13 15:40:00|214.73|213.7|214.37|213.34|214.78|213.75|214.27|213.24|292
1744559100000|2025-04-13 15:45:00|214.38|213.35|214.73|213.7|214.73|213.7|214.24|213.21|387
1744559400000|2025-04-13 15:50:00|214.72|213.69|215.2|214.17|215.5|214.47|214.72|213.69|367
1744559700000|2025-04-13 15:55:00|215.22|214.19|215.21|214.18|215.47|214.44|215.03|214|311
1744560000000|2025-04-13 16:00:00|215.2|214.17|216.17|215.14|216.22|215.19|215.12|214.09|506
1744560300000|2025-04-13 16:05:00|216.18|215.15|216.06|215.03|216.18|215.15|215.52|214.49|460
1744560600000|2025-04-13 16:10:00|216.09|215.06|216.15|215.12|216.4|215.37|215.77|214.74|362
1744560900000|2025-04-13 16:15:00|216.16|215.13|216.84|215.81|216.84|215.81|215.78|214.75|398
1744561200000|2025-04-13 16:20:00|216.85|215.82|217.63|216.6|217.66|216.63|216.74|215.71|409
1744561500000|2025-04-13 16:25:00|217.64|216.61|217.27|216.24|218.07|217.04|217.15|216.12|383
1744561800000|2025-04-13 16:30:00|217.28|216.25|217.47|216.44|217.53|216.5|216.96|215.93|401
1744562100000|2025-04-13 16:35:00|217.49|216.46|216.45|215.42|217.58|216.55|216.35|215.32|455
1744562400000|2025-04-13 16:40:00|216.47|215.44|216.18|215.15|216.82|215.79|216.13|215.1|390
1744562700000|2025-04-13 16:45:00|216.17|215.14|215.93|214.9|216.97|215.94|215.86|214.83|407
1744563000000|2025-04-13 16:50:00|215.92|214.89|216.19|215.16|216.3|215.27|215.92|214.89|243
1744563300000|2025-04-13 16:55:00|216.2|215.17|216.34|215.31|216.47|215.44|216.2|215.17|234
1744563600000|2025-04-13 17:00:00|216.35|215.32|216.36|215.33|216.39|215.36|215.78|214.75|315
1744563900000|2025-04-13 17:05:00|216.38|215.35|216.88|215.85|216.99|215.96|216.35|215.32|319
1744564200000|2025-04-13 17:10:00|216.89|215.86|216.94|215.91|217|215.97|216.63|215.6|345
1744564500000|2025-04-13 17:15:00|216.96|215.93|217.5|216.47|217.5|216.47|216.55|215.52|393
1744564800000|2025-04-13 17:20:00|217.51|216.48|218.18|217.15|218.49|217.46|217.49|216.46|750
1744565100000|2025-04-13 17:25:00|218.17|217.14|217.35|216.32|218.2|217.17|217.28|216.25|533
1744565400000|2025-04-13 17:30:00|217.36|216.33|216.78|215.75|217.79|216.76|216.69|215.66|510
1744565700000|2025-04-13 17:35:00|216.77|215.74|217.19|216.16|217.28|216.25|216.77|215.74|411
1744566000000|2025-04-13 17:40:00|217.18|216.15|217.91|216.88|218.11|217.08|217.11|216.08|470
1744566300000|2025-04-13 17:45:00|217.92|216.89|218.18|217.15|218.32|217.29|217.72|216.69|630
1744566600000|2025-04-13 17:50:00|218.2|217.17|218.56|217.53|218.67|217.64|218.12|217.09|559
1744566900000|2025-04-13 17:55:00|218.57|217.54|217.95|216.92|218.64|217.61|217.93|216.9|386
1744567200000|2025-04-13 18:00:00|217.94|216.91|217.85|216.82|218.09|217.06|217.47|216.44|482
1744567500000|2025-04-13 18:05:00|217.83|216.8|218.68|217.65|218.76|217.73|217.75|216.72|539
1744567800000|2025-04-13 18:10:00|218.71|217.68|218.31|217.28|218.95|217.92|218.31|217.28|436
1744568100000|2025-04-13 18:15:00|218.32|217.29|217.64|216.61|218.54|217.51|217.48|216.45|527
1744568400000|2025-04-13 18:20:00|217.65|216.62|217.25|216.22|217.89|216.86|217.21|216.18|367
1744568700000|2025-04-13 18:25:00|217.24|216.21|217.32|216.29|217.58|216.55|217.12|216.09|376
1744569000000|2025-04-13 18:30:00|217.33|216.3|217.73|216.7|218.09|217.06|217.15|216.12|565
1744569300000|2025-04-13 18:35:00|217.7|216.67|218.66|217.63|218.77|217.74|217.68|216.65|496
1744569600000|2025-04-13 18:40:00|218.65|217.62|218.19|217.16|218.66|217.63|217.58|216.55|432
1744569900000|2025-04-13 18:45:00|218.18|217.15|217.74|216.71|218.25|217.22|217.56|216.53|385
1744570200000|2025-04-13 18:50:00|217.76|216.73|217.97|216.94|218.08|217.05|217.53|216.5|391
1744570500000|2025-04-13 18:55:00|217.96|216.93|217.29|216.26|217.96|216.93|217.16|216.13|321
1744570800000|2025-04-13 19:00:00|217.28|216.25|216.22|215.19|217.43|216.4|216.07|215.04|348
1744571100000|2025-04-13 19:05:00|216.21|215.18|215.45|214.42|216.25|215.22|215.17|214.14|359
1744571400000|2025-04-13 19:10:00|215.43|214.4|216.04|215.01|216.13|215.1|215.36|214.33|385
1744571700000|2025-04-13 19:15:00|216.03|215|215.94|214.91|216.23|215.2|215.7|214.67|508
1744572000000|2025-04-13 19:20:00|215.93|214.9|216.22|215.19|216.25|215.22|215.21|214.18|470
1744572300000|2025-04-13 19:25:00|216.23|215.2|216.04|215.01|216.36|215.33|215.88|214.85|302
1744572600000|2025-04-13 19:30:00|216.01|214.98|215.98|214.05|216.87|215.28|215.92|213.99|504
1744572900000|2025-04-13 19:35:00|215.99|214.06|212.86|210.93|216.28|214.35|212.83|210.9|696
1744573200000|2025-04-13 19:40:00|212.92|210.99|211.77|209.84|213.72|211.79|210.94|209.01|959
1744573500000|2025-04-13 19:45:00|211.76|209.83|213|211.07|213.01|211.08|211.34|209.41|863
1744573800000|2025-04-13 19:50:00|213.01|211.08|212.87|210.94|213.65|211.72|212.17|210.24|730
1744574100000|2025-04-13 19:55:00|212.86|210.93|212.94|211.01|213.32|211.39|212.51|210.58|552
1744574400000|2025-04-13 20:00:00|212.95|211.02|213.39|211.46|213.57|211.64|211.77|209.84|788
1744574700000|2025-04-13 20:05:00|213.38|211.45|213.54|211.61|214.17|212.24|212.96|211.03|703
1744575000000|2025-04-13 20:10:00|213.56|211.63|214.35|212.42|215.38|213.45|213.38|211.45|655
1744575300000|2025-04-13 20:15:00|214.34|212.41|214.38|212.45|215.1|213.17|214.26|212.33|680
1744575600000|2025-04-13 20:20:00|214.37|212.44|214.05|212.12|214.59|212.66|213.69|211.76|634
1744575900000|2025-04-13 20:25:00|214.06|212.13|213.94|212.01|214.35|212.42|213.74|211.81|515
1744576200000|2025-04-13 20:30:00|213.95|212.02|213.52|211.59|214.16|212.23|213.42|211.49|579
1744576500000|2025-04-13 20:35:00|213.51|211.58|211.99|210.06|213.54|211.61|211.97|210.04|567
1744576800000|2025-04-13 20:40:00|211.98|210.05|212.08|210.15|212.83|210.9|211.56|209.63|630
1744577100000|2025-04-13 20:45:00|212.07|210.14|212.59|210.66|212.73|210.8|211.86|209.93|663
1744577400000|2025-04-13 20:50:00|212.58|210.65|211.87|209.94|213.11|211.18|211.8|209.87|631
1744577700000|2025-04-13 20:55:00|211.88|209.95|212.04|210.11|212.45|210.52|211.56|209.63|532
1744578000000|2025-04-13 21:00:00|212.05|210.12|210.14|209.11|212.33|210.42|210.14|209.11|680
1744578300000|2025-04-13 21:05:00|210.15|209.12|210.76|209.73|210.91|209.88|209.59|208.56|697
1744578600000|2025-04-13 21:10:00|210.74|209.71|210.87|209.84|210.97|209.94|209.98|208.95|638
1744578900000|2025-04-13 21:15:00|210.84|209.81|211.33|210.3|211.36|210.33|210.42|209.39|516
1744579200000|2025-04-13 21:20:00|211.36|210.33|212.22|211.19|212.28|211.25|211.28|210.25|446
1744579500000|2025-04-13 21:25:00|212.21|211.18|211.86|210.83|212.25|211.22|211.73|210.7|366
1744579800000|2025-04-13 21:30:00|211.87|210.84|211.16|210.13|212.4|211.37|211.07|210.04|578
1744580100000|2025-04-13 21:35:00|211.14|210.11|209.55|208.52|211.3|210.27|209.44|208.41|602
1744580400000|2025-04-13 21:40:00|209.58|208.55|210.84|209.81|210.93|209.9|209.58|208.55|559
1744580700000|2025-04-13 21:45:00|210.82|209.79|211.03|210|211.19|210.16|210.76|209.73|285
1744581000000|2025-04-13 21:50:00|211.02|209.99|211.75|210.72|211.77|210.74|211.02|209.99|348
1744581300000|2025-04-13 21:55:00|211.74|210.71|211.33|210.3|212.35|211.32|211.28|210.25|523
1744581600000|2025-04-13 22:00:00|211.35|210.32|211.72|210.69|212.4|211.37|210.85|209.82|727
1744581900000|2025-04-13 22:05:00|211.73|210.7|211.2|210.17|211.9|210.87|210.93|209.9|663
1744582200000|2025-04-13 22:10:00|211.21|210.18|210.34|209.31|211.23|210.2|210.3|209.27|545
1744582500000|2025-04-13 22:15:00|210.3|209.27|210.36|209.33|210.69|209.66|209.94|208.91|584
1744582800000|2025-04-13 22:20:00|210.35|209.32|210.73|209.7|210.73|209.7|210.28|209.25|487
1744583100000|2025-04-13 22:25:00|210.74|209.71|210.57|209.54|211.02|209.99|210.46|209.43|515
1744583400000|2025-04-13 22:30:00|210.53|209.5|209.55|208.52|210.8|209.77|209.52|208.49|680
1744583700000|2025-04-13 22:35:00|209.57|208.54|209.4|208.37|209.71|208.68|209.21|208.18|634
1744584000000|2025-04-13 22:40:00|209.43|208.4|209.47|208.44|210.14|209.11|209.4|208.37|466
1744584300000|2025-04-13 22:45:00|209.45|208.42|209.54|208.51|209.62|208.59|209.13|208.1|538
1744584600000|2025-04-13 22:50:00|209.55|208.52|210.17|209.14|210.23|209.2|209.53|208.5|441
1744584900000|2025-04-13 22:55:00|210.18|209.15|209.65|208.62|210.36|209.33|209.5|208.47|460
1744585200000|2025-04-13 23:00:00|209.66|208.63|209.18|208.15|210.02|208.99|208.61|207.58|716
1744585500000|2025-04-13 23:05:00|209.17|208.14|209.82|208.79|210.07|209.04|209.04|208.01|637
1744585800000|2025-04-13 23:10:00|209.81|208.78|210.58|209.55|211.04|210.01|209.78|208.75|568
1744586100000|2025-04-13 23:15:00|210.55|209.52|210.9|209.87|211.27|210.24|210.51|209.48|622
1744586400000|2025-04-13 23:20:00|210.89|209.86|210.88|209.85|210.93|209.9|210.5|209.47|563
1744586700000|2025-04-13 23:25:00|210.87|209.84|211.29|210.26|211.36|210.33|210.67|209.64|477
1744587000000|2025-04-13 23:30:00|211.3|210.27|211.55|210.52|211.77|210.74|211.2|210.17|514
1744587300000|2025-04-13 23:35:00|211.53|210.5|211.52|210.49|211.67|210.64|210.93|209.9|537
1744587600000|2025-04-13 23:40:00|211.55|210.52|211.89|210.86|211.89|210.86|211.23|210.2|529
1744587900000|2025-04-13 23:45:00|211.87|210.84|212.18|211.15|212.31|211.28|211.65|210.62|495
1744588200000|2025-04-13 23:50:00|212.19|211.16|212.57|211.54|212.68|211.65|212.11|211.08|532
1744588500000|2025-04-13 23:55:00|212.58|211.55|212.43|211.4|212.77|211.74|212.27|211.24|549
1744588800000|2025-04-14 00:00:00|212.4|211.37|211.89|210.86|212.92|211.89|211.89|210.86|609
1744589100000|2025-04-14 00:05:00|211.88|210.85|212.82|211.79|212.99|211.96|211.7|210.67|668
1744589400000|2025-04-14 00:10:00|212.85|211.82|213.17|212.14|213.46|212.43|212.75|211.72|639
1744589700000|2025-04-14 00:15:00|213.16|212.13|213.49|212.46|213.57|212.54|212.94|211.91|655
1744590000000|2025-04-14 00:20:00|213.48|212.45|214.83|213.8|215.49|214.46|213.48|212.45|861
1744590300000|2025-04-14 00:25:00|214.82|213.79|215.24|214.21|215.52|214.49|214.12|213.09|789
1744590600000|2025-04-14 00:30:00|215.23|214.2|214.12|213.09|215.32|214.29|214.04|213.01|696
1744590900000|2025-04-14 00:35:00|214.11|213.08|215.3|214.27|215.3|214.27|213.91|212.88|604
1744591200000|2025-04-14 00:40:00|215.32|214.29|215.33|214.3|215.73|214.7|215.01|213.98|632
1744591500000|2025-04-14 00:45:00|215.29|214.26|214.69|213.66|215.45|214.42|214.42|213.39|618
1744591800000|2025-04-14 00:50:00|214.7|213.67|214.46|213.43|214.84|213.81|214.15|213.12|587
1744592100000|2025-04-14 00:55:00|214.45|213.42|214.35|213.32|214.48|213.45|213.89|212.86|534
1744592400000|2025-04-14 01:00:00|214.36|213.33|214.56|213.53|214.95|213.92|214.18|213.15|507
1744592700000|2025-04-14 01:05:00|214.61|213.58|214.67|213.64|214.95|213.92|213.93|212.9|660
1744593000000|2025-04-14 01:10:00|214.68|213.65|214.3|213.27|214.71|213.68|214.03|213|621
1744593300000|2025-04-14 01:15:00|214.33|213.3|213.89|212.86|214.65|213.62|213.74|212.71|584
1744593600000|2025-04-14 01:20:00|213.9|212.87|214.41|213.38|214.5|213.47|213.88|212.85|565
1744593900000|2025-04-14 01:25:00|214.43|213.4|214.98|213.95|215.01|213.98|214.38|213.35|482
1744594200000|2025-04-14 01:30:00|214.97|213.94|214.93|213.9|215.52|214.49|214.67|213.64|621
1744594500000|2025-04-14 01:35:00|214.95|213.92|214.69|213.66|215.36|214.33|214.51|213.48|569
1744594800000|2025-04-14 01:40:00|214.68|213.65|214.36|213.33|214.74|213.71|213.98|212.95|420
1744595100000|2025-04-14 01:45:00|214.38|213.35|214.06|213.03|214.64|213.61|213.98|212.95|612
1744595400000|2025-04-14 01:50:00|214.07|213.04|213.65|212.62|214.28|213.25|213.3|212.27|564
1744595700000|2025-04-14 01:55:00|213.64|212.61|213.93|212.9|213.95|212.92|213.39|212.36|507
1744596000000|2025-04-14 02:00:00|213.94|212.91|213.44|212.41|213.94|212.91|213.29|212.26|572
1744596300000|2025-04-14 02:05:00|213.43|212.4|213.86|212.83|214.08|213.05|213.27|212.24|533
1744596600000|2025-04-14 02:10:00|213.87|212.84|214.06|213.03|214.25|213.22|213.54|212.51|515
1744596900000|2025-04-14 02:15:00|214.05|213.02|213.93|212.9|214.47|213.44|213.9|212.87|598
1744597200000|2025-04-14 02:20:00|213.94|212.91|214.89|213.86|214.91|213.88|213.87|212.84|557
1744597500000|2025-04-14 02:25:00|214.91|213.88|216.42|215.39|216.48|215.45|214.91|213.88|697
1744597800000|2025-04-14 02:30:00|216.4|215.37|217.54|216.51|218.44|217.41|216.39|215.36|742
1744598100000|2025-04-14 02:35:00|217.49|216.46|216.32|215.29|218.33|217.3|216.12|215.09|796
1744598400000|2025-04-14 02:40:00|216.3|215.27|216.08|215.05|216.5|215.47|215.75|214.72|696
1744598700000|2025-04-14 02:45:00|216.09|215.06|216.72|215.69|217.2|216.17|215.96|214.93|750
1744599000000|2025-04-14 02:50:00|216.73|215.7|216.13|215.1|216.73|215.7|215.92|214.89|648
1744599300000|2025-04-14 02:55:00|216.14|215.11|215.74|214.71|216.31|215.28|215.74|214.71|453
1744599600000|2025-04-14 03:00:00|215.75|214.72|215.44|214.41|215.81|214.78|214.85|213.82|590
1744599900000|2025-04-14 03:05:00|215.45|214.42|215.14|214.11|215.69|214.66|214.99|213.96|592
1744600200000|2025-04-14 03:10:00|215.15|214.12|215.03|214|215.39|214.36|214.62|213.59|567
1744600500000|2025-04-14 03:15:00|215.02|213.99|215.43|214.4|215.43|214.4|214.72|213.69|524
1744600800000|2025-04-14 03:20:00|215.42|214.39|215.31|214.28|215.71|214.68|215.28|214.25|611
1744601100000|2025-04-14 03:25:00|215.3|214.27|215.12|214.09|215.31|214.28|215.07|214.04|415
1744601400000|2025-04-14 03:30:00|215.14|214.11|215.43|214.4|215.65|214.62|214.87|213.84|414
1744601700000|2025-04-14 03:35:00|215.44|214.41|215.3|214.27|215.94|214.91|214.95|213.92|588
1744602000000|2025-04-14 03:40:00|215.29|214.26|215.35|214.32|215.41|214.38|214.99|213.96|470
1744602300000|2025-04-14 03:45:00|215.34|214.31|214.94|213.91|215.72|214.69|214.88|213.85|556
1744602600000|2025-04-14 03:50:00|214.91|213.88|214.42|213.39|215.03|214|214.32|213.29|461
1744602900000|2025-04-14 03:55:00|214.38|213.35|214.48|213.45|214.54|213.51|214.14|213.11|353
1744603200000|2025-04-14 04:00:00|214.5|213.47|214.66|213.63|214.76|213.73|214.38|213.35|495
1744603500000|2025-04-14 04:05:00|214.62|213.59|214.46|213.43|214.67|213.64|213.93|212.9|514
1744603800000|2025-04-14 04:10:00|214.47|213.44|214.32|213.29|214.47|213.44|214.17|213.14|413
1744604100000|2025-04-14 04:15:00|214.33|213.3|214.81|213.78|214.86|213.83|214.18|213.15|439
1744604400000|2025-04-14 04:20:00|214.8|213.77|215.09|214.06|215.29|214.26|214.71|213.68|510
1744604700000|2025-04-14 04:25:00|215.1|214.07|215.48|214.45|215.56|214.53|214.92|213.89|412
1744605000000|2025-04-14 04:30:00|215.47|214.44|215.19|214.16|215.68|214.65|215.14|214.11|471
1744605300000|2025-04-14 04:35:00|215.18|214.15|215.68|214.65|215.69|214.66|214.9|213.87|402
1744605600000|2025-04-14 04:40:00|215.76|214.73|215.71|214.68|215.97|214.94|215.52|214.49|447
1744605900000|2025-04-14 04:45:00|215.72|214.69|216.16|215.13|216.21|215.18|215.63|214.6|518
1744606200000|2025-04-14 04:50:00|216.15|215.12|216.15|215.12|216.21|215.18|215.96|214.93|487
1744606500000|2025-04-14 04:55:00|216.16|215.13|215.81|214.78|216.43|215.4|215.76|214.73|396
1744606800000|2025-04-14 05:00:00|215.82|214.79|215.94|214.91|216.25|215.22|215.72|214.69|505
1744607100000|2025-04-14 05:05:00|215.93|214.9|215.32|214.29|216.39|215.36|215.18|214.15|552
1744607400000|2025-04-14 05:10:00|215.31|214.28|215.09|214.06|215.76|214.73|215.07|214.04|489
1744607700000|2025-04-14 05:15:00|215.1|214.07|214.99|213.96|215.16|214.13|214.89|213.86|409
1744608000000|2025-04-14 05:20:00|214.98|213.95|214.87|213.84|215.08|214.05|214.85|213.82|396
1744608300000|2025-04-14 05:25:00|214.86|213.83|215.03|214|215.18|214.15|214.82|213.79|444
1744608600000|2025-04-14 05:30:00|215.02|213.99|214.24|213.21|215.38|214.35|214.22|213.19|552
1744608900000|2025-04-14 05:35:00|214.26|213.23|214|212.97|214.31|213.28|213.72|212.69|532
1744609200000|2025-04-14 05:40:00|213.99|212.96|213.6|212.57|214.1|213.07|213.53|212.5|553
1744609500000|2025-04-14 05:45:00|213.61|212.58|213.76|212.73|213.87|212.84|213.55|212.52|446
1744609800000|2025-04-14 05:50:00|213.78|212.75|214.26|213.23|214.3|213.27|213.71|212.68|405
1744610100000|2025-04-14 05:55:00|214.27|213.24|213.82|212.79|214.27|213.24|213.41|212.38|361
1744610400000|2025-04-14 06:00:00|213.87|212.84|213.4|212.37|213.95|212.92|213.32|212.29|536
1744610700000|2025-04-14 06:05:00|213.42|212.39|213.29|212.26|213.53|212.5|213.02|211.99|598
1744611000000|2025-04-14 06:10:00|213.3|212.27|213.44|212.41|213.68|212.65|213.19|212.16|400
1744611300000|2025-04-14 06:15:00|213.48|212.45|213.86|212.83|214.14|213.11|213.26|212.23|485
1744611600000|2025-04-14 06:20:00|213.85|212.82|213.83|212.8|214|212.97|213.48|212.45|405
1744611900000|2025-04-14 06:25:00|213.82|212.79|213.26|212.23|213.84|212.81|213.22|212.19|405
1744612200000|2025-04-14 06:30:00|213.27|212.24|212.94|211.91|213.45|212.42|212.86|211.83|440
1744612500000|2025-04-14 06:35:00|212.95|211.92|213.31|212.28|213.38|212.35|212.91|211.88|407
1744612800000|2025-04-14 06:40:00|213.32|212.29|213.48|212.45|213.62|212.59|213.27|212.24|420
1744613100000|2025-04-14 06:45:00|213.49|212.46|213.21|212.18|213.62|212.59|213.18|212.15|418
1744613400000|2025-04-14 06:50:00|213.22|212.19|212.55|211.52|213.3|212.27|212.52|211.49|396
1744613700000|2025-04-14 06:55:00|212.57|211.54|212.35|211.32|212.65|211.62|212.35|211.32|343
1744614000000|2025-04-14 07:00:00|212.36|211.33|211.7|210.67|212.43|211.4|211.57|210.54|408
1744614300000|2025-04-14 07:05:00|211.71|210.68|212.87|211.84|213.02|211.99|211.71|210.68|441
1744614600000|2025-04-14 07:10:00|212.94|211.91|211.41|210.38|212.97|211.94|211.36|210.33|561
1744614900000|2025-04-14 07:15:00|211.4|210.37|211.89|210.86|212.31|211.28|210.89|209.86|704
1744615200000|2025-04-14 07:20:00|211.87|210.84|211.95|210.92|212.46|211.43|211.49|210.46|598
1744615500000|2025-04-14 07:25:00|211.94|210.91|212.45|211.42|212.57|211.54|211.92|210.89|517
1744615800000|2025-04-14 07:30:00|212.44|211.41|212.44|211.41|212.91|211.88|212.34|211.31|544
1744616100000|2025-04-14 07:35:00|212.45|211.42|212.75|211.68|213|211.97|212.28|211.25|473
1744616400000|2025-04-14 07:40:00|212.74|211.67|212.94|211.87|213.22|212.15|212.6|211.53|499
1744616700000|2025-04-14 07:45:00|212.92|211.85|213.11|212.04|213.41|212.34|212.87|211.8|556
1744617000000|2025-04-14 07:50:00|213.09|212.02|213.32|212.25|213.43|212.36|212.78|211.71|420
1744617300000|2025-04-14 07:55:00|213.42|212.35|213.31|212.24|213.44|212.37|213.18|212.11|418
1744617600000|2025-04-14 08:00:00|213.32|212.25|213.65|212.58|213.91|212.84|213.24|212.17|464
1744617900000|2025-04-14 08:05:00|213.67|212.6|213.55|212.48|213.95|212.88|213.46|212.39|470
1744618200000|2025-04-14 08:10:00|213.54|212.47|213.08|212.01|213.66|212.59|212.83|211.76|503
1744618500000|2025-04-14 08:15:00|213.09|212.02|213.57|212.5|213.72|212.65|212.77|211.7|473
1744618800000|2025-04-14 08:20:00|213.58|212.51|213.72|212.65|213.91|212.84|213.49|212.42|498
1744619100000|2025-04-14 08:25:00|213.73|212.66|214.02|212.95|214.15|213.08|213.49|212.42|385
1744619400000|2025-04-14 08:30:00|214.04|212.97|213.9|212.83|214.39|213.32|213.51|212.44|440
1744619700000|2025-04-14 08:35:00|213.89|212.82|214.19|213.12|214.37|213.3|213.88|212.81|335
1744620000000|2025-04-14 08:40:00|214.16|213.09|214.45|213.38|214.61|213.54|214.15|213.08|357
1744620300000|2025-04-14 08:45:00|214.46|213.39|214.21|213.14|214.8|213.73|214.18|213.11|495
1744620600000|2025-04-14 08:50:00|214.22|213.15|214.38|213.31|214.39|213.32|213.9|212.83|455
1744620900000|2025-04-14 08:55:00|214.43|213.36|214.29|213.22|214.53|213.46|214.05|212.98|343
1744621200000|2025-04-14 09:00:00|214.28|213.21|214.39|213.32|214.53|213.46|214|212.93|428
1744621500000|2025-04-14 09:05:00|214.42|213.35|214.37|213.3|214.89|213.82|214.27|213.2|507
1744621800000|2025-04-14 09:10:00|214.36|213.29|214.78|213.71|214.94|213.87|214.35|213.28|420
1744622100000|2025-04-14 09:15:00|214.77|213.7|214.33|213.26|214.79|213.72|214.23|213.16|460
1744622400000|2025-04-14 09:20:00|214.35|213.28|213.88|212.81|214.41|213.34|213.74|212.67|556
1744622700000|2025-04-14 09:25:00|213.89|212.82|213.53|212.46|214|212.93|213.49|212.42|604
1744623000000|2025-04-14 09:30:00|213.51|212.44|213.27|212.2|213.66|212.59|213.16|212.09|397
1744623300000|2025-04-14 09:35:00|213.28|212.21|212.59|211.52|213.31|212.24|212.58|211.51|376
1744623600000|2025-04-14 09:40:00|212.6|211.53|212.6|211.53|212.8|211.73|212.39|211.32|352
1744623900000|2025-04-14 09:45:00|212.58|211.51|212.61|211.54|212.66|211.59|212.2|211.13|556
1744624200000|2025-04-14 09:50:00|212.64|211.57|213.03|211.96|213.13|212.06|212.44|211.37|472
1744624500000|2025-04-14 09:55:00|213.04|211.97|213.2|212.13|213.4|212.33|212.85|211.78|497
1744624800000|2025-04-14 10:00:00|213.22|212.15|213.71|212.64|213.77|212.7|213.19|212.12|475
1744625100000|2025-04-14 10:05:00|213.73|212.66|213.99|212.92|213.99|212.92|213.14|212.07|497
1744625400000|2025-04-14 10:10:00|213.96|212.89|213.8|212.73|214.17|213.1|213.62|212.55|563
1744625700000|2025-04-14 10:15:00|213.82|212.75|214.21|213.14|214.25|213.18|213.73|212.66|581
1744626000000|2025-04-14 10:20:00|214.22|213.15|214.48|213.41|215.13|214.06|214.21|213.14|549
1744626300000|2025-04-14 10:25:00|214.49|213.42|214.83|213.76|214.83|213.76|214.3|213.23|491
1744626600000|2025-04-14 10:30:00|214.82|213.75|215.18|214.11|215.48|214.41|214.73|213.66|491
1744626900000|2025-04-14 10:35:00|215.16|214.09|214.93|213.86|215.18|214.11|214.74|213.67|541
1744627200000|2025-04-14 10:40:00|214.94|213.87|215.73|214.66|215.78|214.71|214.82|213.75|504
1744627500000|2025-04-14 10:45:00|215.71|214.64|215.37|214.3|215.84|214.77|215.27|214.2|490
1744627800000|2025-04-14 10:50:00|215.36|214.29|215.35|214.28|215.77|214.7|215.2|214.13|526
1744628100000|2025-04-14 10:55:00|215.38|214.31|215.29|214.22|215.57|214.5|215.11|214.04|478
1744628400000|2025-04-14 11:00:00|215.31|214.24|215.17|214.1|215.7|214.63|214.94|213.87|557
1744628700000|2025-04-14 11:05:00|215.16|214.09|215.78|214.71|216.03|214.96|215.16|214.09|637
1744629000000|2025-04-14 11:10:00|215.81|214.74|215.87|214.8|215.99|214.92|215.53|214.46|611
1744629300000|2025-04-14 11:15:00|215.88|214.81|215.4|214.33|216.09|215.02|215.35|214.28|606
1744629600000|2025-04-14 11:20:00|215.38|214.31|214.93|213.86|215.38|214.31|214.71|213.64|578
1744629900000|2025-04-14 11:25:00|214.94|213.87|215.22|214.15|215.35|214.28|214.93|213.86|521
1744630200000|2025-04-14 11:30:00|215.21|214.14|215.92|214.85|216.17|215.1|215.18|214.11|461
1744630500000|2025-04-14 11:35:00|215.93|214.86|215.8|214.73|216.05|214.98|215.68|214.61|514
1744630800000|2025-04-14 11:40:00|215.82|214.75|215.94|214.87|216.09|215.02|215.66|214.59|475
1744631100000|2025-04-14 11:45:00|215.93|214.86|215.8|214.73|216.11|215.04|215.73|214.66|538
1744631400000|2025-04-14 11:50:00|215.79|214.72|215.93|214.86|216.1|215.03|215.77|214.7|561
1744631700000|2025-04-14 11:55:00|215.92|214.85|216.12|215.05|216.12|215.05|215.73|214.66|511
1744632000000|2025-04-14 12:00:00|216.14|215.07|215.95|214.88|216.77|215.7|215.9|214.83|625
1744632300000|2025-04-14 12:05:00|215.96|214.89|216.16|215.09|216.28|215.21|215.65|214.58|622
1744632600000|2025-04-14 12:10:00|216.14|215.07|215.99|214.92|216.77|215.7|215.99|214.92|593
1744632900000|2025-04-14 12:15:00|215.98|214.91|215.8|214.73|216.11|215.04|215.73|214.66|553
1744633200000|2025-04-14 12:20:00|215.81|214.74|216.27|215.2|216.74|215.67|215.64|214.57|527
1744633500000|2025-04-14 12:25:00|216.26|215.19|216.69|215.62|216.87|215.8|216.01|214.94|512
1744633800000|2025-04-14 12:30:00|216.71|215.64|216.73|215.66|216.82|215.75|216.22|215.15|418
1744634100000|2025-04-14 12:35:00|216.74|215.67|216.98|215.91|216.99|215.92|216.53|215.46|405
1744634400000|2025-04-14 12:40:00|217|215.93|216.67|215.6|217.37|216.3|216.5|215.43|398
1744634700000|2025-04-14 12:45:00|216.68|215.61|216.62|215.55|216.98|215.91|216.53|215.46|347
1744635000000|2025-04-14 12:50:00|216.63|215.56|216.17|215.1|216.68|215.61|216.15|215.08|397
1744635300000|2025-04-14 12:55:00|216.21|215.14|216.55|215.48|216.56|215.49|215.95|214.88|394
1744635600000|2025-04-14 13:00:00|216.54|215.47|216.69|215.62|217.12|216.05|216.45|215.38|531
1744635900000|2025-04-14 13:05:00|216.66|215.59|216.02|214.95|216.78|215.71|216.02|214.95|455
1744636200000|2025-04-14 13:10:00|216.01|214.94|216.05|214.98|216.16|215.09|215.9|214.83|394
1744636500000|2025-04-14 13:15:00|216.06|214.99|216.54|215.47|216.83|215.76|216.06|214.99|385
1744636800000|2025-04-14 13:20:00|216.53|215.46|215.9|214.83|216.58|215.51|215.78|214.71|425
1744637100000|2025-04-14 13:25:00|215.89|214.82|215.87|214.8|216.25|215.18|215.76|214.69|380
1744637400000|2025-04-14 13:30:00|215.88|214.81|214.93|213.86|216.26|215.19|214.4|213.33|601
1744637700000|2025-04-14 13:35:00|214.94|213.87|214.78|213.71|215.24|214.17|214.21|213.14|596
1744638000000|2025-04-14 13:40:00|214.79|213.72|214.01|212.94|214.79|213.72|213.66|212.59|691
1744638300000|2025-04-14 13:45:00|214.04|212.97|213.76|212.69|214.51|213.44|212.91|211.84|690
1744638600000|2025-04-14 13:50:00|213.77|212.7|214.42|213.35|214.56|213.49|213.5|212.43|663
1744638900000|2025-04-14 13:55:00|214.4|213.33|213.55|212.48|214.4|213.33|213.4|212.33|608
1744639200000|2025-04-14 14:00:00|213.59|212.52|214.47|213.4|214.65|213.58|213.19|212.12|721
1744639500000|2025-04-14 14:05:00|214.48|213.41|214.59|213.52|214.92|213.85|214.34|213.27|641
1744639800000|2025-04-14 14:10:00|214.6|213.53|214.64|213.57|214.95|213.88|214.19|213.12|619
1744640100000|2025-04-14 14:15:00|214.65|213.58|215|213.93|215|213.93|214.29|213.22|574
1744640400000|2025-04-14 14:20:00|215.06|213.99|215.47|214.4|215.47|214.4|214.9|213.83|497
1744640700000|2025-04-14 14:25:00|215.5|214.43|215.76|214.69|215.76|214.69|215.16|214.09|325
1744641000000|2025-04-14 14:30:00|215.77|214.7|215.52|214.45|215.8|214.73|215.34|214.27|418
1744641300000|2025-04-14 14:35:00|215.5|214.43|217.05|215.98|217.05|215.98|215.45|214.38|354
1744641600000|2025-04-14 14:40:00|217.03|215.96|216.82|215.75|217.31|216.24|216.61|215.54|582
1744641900000|2025-04-14 14:45:00|216.81|215.74|217.56|216.49|217.66|216.59|216.81|215.74|510
1744642200000|2025-04-14 14:50:00|217.58|216.51|217.91|216.84|218.28|217.21|217.56|216.49|548
1744642500000|2025-04-14 14:55:00|217.92|216.85|216.5|215.43|217.92|216.85|216.5|215.43|537
1744642800000|2025-04-14 15:00:00|216.53|215.46|215.04|213.97|216.87|215.8|214.98|213.91|703
1744643100000|2025-04-14 15:05:00|215.03|213.96|215.28|214.21|215.28|214.21|214.08|213.01|691
1744643400000|2025-04-14 15:10:00|215.29|214.22|214.5|213.43|215.29|214.22|214.22|213.15|647
1744643700000|2025-04-14 15:15:00|214.49|213.42|215.36|214.29|215.36|214.29|214.11|213.04|584
1744644000000|2025-04-14 15:20:00|215.38|214.31|215.45|214.38|215.63|214.56|215.14|214.07|531
1744644300000|2025-04-14 15:25:00|215.47|214.4|214.37|213.3|215.58|214.51|214.29|213.22|602
1744644600000|2025-04-14 15:30:00|214.39|213.32|215.04|213.97|215.14|214.07|214.01|212.94|703
1744644900000|2025-04-14 15:35:00|215.07|214|213.32|212.25|215.35|214.28|212.92|211.85|675
1744645200000|2025-04-14 15:40:00|213.3|212.23|213.95|212.88|213.98|212.91|212.41|211.34|687
1744645500000|2025-04-14 15:45:00|213.94|212.87|211.95|210.88|214|212.93|211.74|210.67|715
1744645800000|2025-04-14 15:50:00|211.94|210.87|212.35|211.28|212.57|211.5|211.6|210.53|682
1744646100000|2025-04-14 15:55:00|212.32|211.25|212.11|211.04|212.92|211.85|212.03|210.96|714
1744646400000|2025-04-14 16:00:00|212.1|211.03|212.63|211.56|212.85|211.78|212.04|210.97|699
1744646700000|2025-04-14 16:05:00|212.62|211.55|211.81|210.74|212.84|211.77|211.79|210.72|628
1744647000000|2025-04-14 16:10:00|211.8|210.73|211.94|210.87|212.13|211.06|211.08|210.01|671
1744647300000|2025-04-14 16:15:00|211.95|210.88|212.96|211.89|213.05|211.98|211.88|210.81|695
1744647600000|2025-04-14 16:20:00|212.97|211.9|212.86|211.79|213.46|212.39|212.54|211.47|691
1744647900000|2025-04-14 16:25:00|212.87|211.8|212.17|211.1|212.88|211.81|212.01|210.94|638
1744648200000|2025-04-14 16:30:00|212.15|211.08|212.95|211.88|213.13|212.06|211.97|210.9|707
1744648500000|2025-04-14 16:35:00|212.94|211.87|213.25|212.18|213.27|212.2|212.77|211.7|642
1744648800000|2025-04-14 16:40:00|213.24|212.17|214.49|213.42|214.51|213.44|213.08|212.01|469
1744649100000|2025-04-14 16:45:00|214.5|213.43|214.52|213.45|214.87|213.8|214.33|213.26|516
1744649400000|2025-04-14 16:50:00|214.53|213.46|214.1|213.03|214.53|213.46|213.61|212.54|530
1744649700000|2025-04-14 16:55:00|214.11|213.04|213.64|212.57|214.16|213.09|213.56|212.49|483
1744650000000|2025-04-14 17:00:00|213.62|212.55|214.02|212.95|214.59|213.52|213.62|212.55|642
1744650300000|2025-04-14 17:05:00|214|212.93|214.16|213.09|214.42|213.35|213.82|212.75|519
1744650600000|2025-04-14 17:10:00|214.14|213.07|214.7|213.63|214.72|213.65|214.06|212.99|461
1744650900000|2025-04-14 17:15:00|214.71|213.64|214.9|213.83|214.93|213.86|214.21|213.14|393
1744651200000|2025-04-14 17:20:00|214.92|213.85|215.67|214.6|215.85|214.78|214.9|213.83|403
1744651500000|2025-04-14 17:25:00|215.68|214.61|215.54|214.47|216|214.93|215.41|214.34|483
1744651800000|2025-04-14 17:30:00|215.53|214.46|214.9|213.83|215.77|214.7|214.86|213.79|410
1744652100000|2025-04-14 17:35:00|214.89|213.82|215.15|214.08|215.38|214.31|214.85|213.78|365
1744652400000|2025-04-14 17:40:00|215.13|214.06|214.99|213.92|215.18|214.11|214.75|213.68|294
1744652700000|2025-04-14 17:45:00|215|213.93|214.67|213.6|215.23|214.16|214.67|213.6|367
1744653000000|2025-04-14 17:50:00|214.66|213.59|215.73|214.66|215.9|214.83|214.66|213.59|328
1744653300000|2025-04-14 17:55:00|215.72|214.65|215.76|214.69|215.83|214.76|215.45|214.38|297
1744653600000|2025-04-14 18:00:00|215.77|214.7|216.12|215.05|216.3|215.23|215.6|214.53|417
1744653900000|2025-04-14 18:05:00|216.11|215.04|216.29|215.22|216.57|215.5|215.9|214.83|371
1744654200000|2025-04-14 18:10:00|216.3|215.23|215.96|214.89|216.32|215.25|215.85|214.78|384
1744654500000|2025-04-14 18:15:00|215.97|214.9|216.02|214.95|216.37|215.3|215.79|214.72|411
1744654800000|2025-04-14 18:20:00|216.04|214.97|216.38|215.31|216.47|215.4|216|214.93|370
1744655100000|2025-04-14 18:25:00|216.39|215.32|215.8|214.73|216.43|215.36|215.77|214.7|340
1744655400000|2025-04-14 18:30:00|215.79|214.72|215.54|214.47|215.79|214.72|215.22|214.15|458
1744655700000|2025-04-14 18:35:00|215.53|214.46|215.37|214.3|215.67|214.6|215.21|214.14|371
1744656000000|2025-04-14 18:40:00|215.34|214.27|215.68|214.61|215.82|214.75|215.29|214.22|317
1744656300000|2025-04-14 18:45:00|215.67|214.6|215.74|214.67|215.79|214.72|214.9|213.83|350
1744656600000|2025-04-14 18:50:00|215.78|214.71|216.14|215.07|216.24|215.17|215.49|214.42|365
1744656900000|2025-04-14 18:55:00|216.15|215.08|215.91|214.84|216.27|215.2|215.78|214.71|355
1744657200000|2025-04-14 19:00:00|215.89|214.82|216.21|215.14|216.44|215.37|215.87|214.8|369
1744657500000|2025-04-14 19:05:00|216.22|215.15|216.71|215.64|216.82|215.75|216.21|215.14|215
1744657800000|2025-04-14 19:10:00|216.72|215.65|216.76|215.69|216.92|215.85|216.52|215.45|302
1744658100000|2025-04-14 19:15:00|216.75|215.68|216.29|215.22|216.83|215.76|216.23|215.16|522
1744658400000|2025-04-14 19:20:00|216.28|215.21|216.54|215.47|216.64|215.57|216.13|215.06|384
1744658700000|2025-04-14 19:25:00|216.58|215.51|216.69|215.62|216.8|215.73|216.4|215.33|382
1744659000000|2025-04-14 19:30:00|216.7|215.63|216.69|215.62|216.76|215.69|216.08|215.01|501
1744659300000|2025-04-14 19:35:00|216.65|215.58|216.73|215.66|216.8|215.73|216.31|215.24|508
1744659600000|2025-04-14 19:40:00|216.72|215.65|216.41|215.34|217|215.93|216.39|215.32|337
1744659900000|2025-04-14 19:45:00|216.39|215.32|216.12|215.05|216.59|215.52|215.97|214.9|417
1744660200000|2025-04-14 19:50:00|216.11|215.04|215.95|214.88|216.15|215.08|215.59|214.52|434
1744660500000|2025-04-14 19:55:00|215.96|214.89|215.72|214.65|215.96|214.89|215.53|214.46|409
1744660800000|2025-04-14 20:00:00|215.73|214.66|215.58|214.51|215.96|214.89|215.43|214.36|366
1744661100000|2025-04-14 20:05:00|215.57|214.5|215.59|214.52|215.63|214.56|215.24|214.17|347
1744661400000|2025-04-14 20:10:00|215.6|214.53|216.07|215|216.24|215.17|215.55|214.48|284
1744661700000|2025-04-14 20:15:00|216.05|214.98|215.47|214.4|216.06|214.99|214.95|213.88|449
1744662000000|2025-04-14 20:20:00|215.48|214.41|215.02|213.95|215.48|214.41|214.83|213.76|417
1744662300000|2025-04-14 20:25:00|215.03|213.96|215.06|213.99|215.14|214.07|214.69|213.62|438
1744662600000|2025-04-14 20:30:00|215.07|214|215.18|214.11|215.23|214.16|214.96|213.89|300
1744662900000|2025-04-14 20:35:00|215.13|214.06|214.99|213.92|215.33|214.26|214.68|213.61|357
1744663200000|2025-04-14 20:40:00|215|213.93|215.19|214.12|215.2|214.13|214.95|213.88|334
1744663500000|2025-04-14 20:45:00|215.18|214.11|215.87|214.8|215.87|214.8|215.16|214.09|334
1744663800000|2025-04-14 20:50:00|215.88|214.81|215.63|214.56|215.95|214.88|215.56|214.49|384
1744664100000|2025-04-14 20:55:00|215.62|214.55|215.23|214.16|215.62|214.55|215.21|214.14|358
1744664400000|2025-04-14 21:00:00|215.22|214.15|215|213.93|215.28|214.21|214.99|213.92|210
1744664700000|2025-04-14 21:05:00|214.99|213.92|214.75|213.68|215.04|213.97|214.75|213.68|198
1744665000000|2025-04-14 21:10:00|214.74|213.67|215.12|214.05|215.17|214.1|214.52|213.45|240
1744665300000|2025-04-14 21:15:00|215.1|214.03|214.58|213.51|215.13|214.06|214.32|213.25|240
1744665600000|2025-04-14 21:20:00|214.57|213.5|214.1|213.03|214.57|213.5|214.02|212.95|169
1744665900000|2025-04-14 21:25:00|214.06|212.99|214.2|213.13|214.24|213.17|213.95|212.88|133
1744666200000|2025-04-14 21:30:00|214.19|213.12|214.04|212.97|214.21|213.14|213.75|212.68|181
1744666500000|2025-04-14 21:35:00|214.05|212.98|213.4|212.33|214.06|212.99|213.15|212.08|273
1744666800000|2025-04-14 21:40:00|213.41|212.34|213.65|212.58|213.65|212.58|213.21|212.14|245
1744667100000|2025-04-14 21:45:00|213.64|212.57|214.18|213.11|214.22|213.15|213.52|212.45|167
1744667400000|2025-04-14 21:50:00|214.17|213.1|214.88|213.81|214.88|213.81|214.16|213.09|242
1744667700000|2025-04-14 21:55:00|214.89|213.82|214.49|213.42|214.89|213.82|214.41|213.34|187
1744668000000|2025-04-14 22:00:00|214.48|213.41|214.34|213.27|214.53|213.46|213.92|212.85|498
1744668300000|2025-04-14 22:05:00|214.33|213.26|214.19|213.12|214.53|213.46|214.1|213.03|322
1744668600000|2025-04-14 22:10:00|214.22|213.15|214.28|213.21|214.82|213.75|214.2|213.13|370
1744668900000|2025-04-14 22:15:00|214.27|213.2|214.27|213.2|214.42|213.35|214|212.93|302
1744669200000|2025-04-14 22:20:00|214.28|213.21|214.21|213.14|214.34|213.27|213.82|212.75|331
1744669500000|2025-04-14 22:25:00|214.2|213.13|214.01|212.94|214.41|213.34|213.91|212.84|320
1744669800000|2025-04-14 22:30:00|213.99|212.92|214.25|213.18|214.43|213.36|213.95|212.88|369
1744670100000|2025-04-14 22:35:00|214.26|213.19|214.58|213.51|214.67|213.6|214.26|213.19|297
1744670400000|2025-04-14 22:40:00|214.59|213.52|214.29|213.22|214.75|213.68|214.23|213.16|241
1744670700000|2025-04-14 22:45:00|214.3|213.23|214.09|213.02|214.33|213.26|214.02|212.95|253
1744671000000|2025-04-14 22:50:00|214.1|213.03|213.78|212.71|214.25|213.18|213.67|212.6|322
1744671300000|2025-04-14 22:55:00|213.77|212.7|213.81|212.74|213.87|212.8|213.58|212.51|266
1744671600000|2025-04-14 23:00:00|213.82|212.75|213.99|212.92|214.36|213.29|213.75|212.68|293
1744671900000|2025-04-14 23:05:00|213.98|212.91|213.81|212.74|214.39|213.32|213.7|212.63|388
1744672200000|2025-04-14 23:10:00|213.83|212.76|213.9|212.83|214.26|213.19|213.79|212.72|373
1744672500000|2025-04-14 23:15:00|213.91|212.84|213.93|212.86|214.14|213.07|213.77|212.7|436
1744672800000|2025-04-14 23:20:00|213.97|212.9|214.04|212.97|214.37|213.3|213.91|212.84|308
1744673100000|2025-04-14 23:25:00|214.05|212.98|213.48|212.41|214.1|213.03|213.45|212.38|370
1744673400000|2025-04-14 23:30:00|213.47|212.4|213.66|212.59|213.79|212.72|213.35|212.28|408
1744673700000|2025-04-14 23:35:00|213.64|212.57|213.65|212.58|213.89|212.82|213.54|212.47|396
1744674000000|2025-04-14 23:40:00|213.64|212.57|213.08|212.01|213.81|212.74|213.04|211.97|421
1744674300000|2025-04-14 23:45:00|213.04|211.97|213.07|212|213.13|212.06|212.75|211.68|396
1744674600000|2025-04-14 23:50:00|213.11|212.04|213.18|212.11|213.28|212.21|213.09|212.02|339
1744674900000|2025-04-14 23:55:00|213.16|212.09|213.27|212.2|213.32|212.25|213.12|212.05|321
1744675200000|2025-04-15 00:00:00|213.26|212.19|213|211.93|213.85|212.78|212.96|211.89|555
1744675500000|2025-04-15 00:05:00|213.01|211.94|213.56|212.49|213.65|212.58|212.82|211.75|600
1744675800000|2025-04-15 00:10:00|213.57|212.5|212.95|211.88|213.59|212.52|212.92|211.85|571
1744676100000|2025-04-15 00:15:00|212.93|211.86|212.47|211.4|213.28|212.21|212.42|211.35|536
1744676400000|2025-04-15 00:20:00|212.45|211.38|213|211.93|213.16|212.09|212.43|211.36|474
1744676700000|2025-04-15 00:25:00|212.99|211.92|213.65|212.58|213.81|212.74|212.99|211.92|422
1744677000000|2025-04-15 00:30:00|213.64|212.57|213.77|212.7|213.83|212.76|213.46|212.39|520
1744677300000|2025-04-15 00:35:00|213.79|212.72|214.12|213.05|214.16|213.09|213.39|212.32|446
1744677600000|2025-04-15 00:40:00|214.13|213.06|213.98|212.91|214.18|213.11|213.89|212.82|421
1744677900000|2025-04-15 00:45:00|214|212.93|214.17|213.1|214.32|213.25|213.97|212.9|387
1744678200000|2025-04-15 00:50:00|214.18|213.11|214.34|213.27|214.44|213.37|213.9|212.83|356
1744678500000|2025-04-15 00:55:00|214.35|213.28|214.26|213.19|214.4|213.33|214.03|212.96|337
1744678800000|2025-04-15 01:00:00|214.25|213.18|213.75|212.68|214.47|213.4|213.64|212.57|471
1744679100000|2025-04-15 01:05:00|213.74|212.67|212.48|211.41|213.74|212.67|212.24|211.17|440
1744679400000|2025-04-15 01:10:00|212.47|211.4|212.47|211.4|212.98|211.91|212.26|211.19|466
1744679700000|2025-04-15 01:15:00|212.52|211.45|212.88|211.81|212.99|211.92|212.42|211.35|533
1744680000000|2025-04-15 01:20:00|212.87|211.8|213.45|212.38|213.46|212.39|212.71|211.64|458
1744680300000|2025-04-15 01:25:00|213.47|212.4|213.9|212.83|213.91|212.84|213.47|212.4|235
1744680600000|2025-04-15 01:30:00|213.85|212.78|214.31|213.24|214.68|213.61|213.7|212.63|443
1744680900000|2025-04-15 01:35:00|214.33|213.26|214.27|213.2|214.57|213.5|213.85|212.78|459
1744681200000|2025-04-15 01:40:00|214.28|213.21|214.18|213.11|214.32|213.25|213.93|212.86|384
1744681500000|2025-04-15 01:45:00|214.19|213.12|214.53|213.46|214.58|213.51|213.92|212.85|449
1744681800000|2025-04-15 01:50:00|214.52|213.45|214.47|213.4|214.74|213.67|214.29|213.22|377
1744682100000|2025-04-15 01:55:00|214.46|213.39|214.18|213.11|214.59|213.52|214.15|213.08|232
1744682400000|2025-04-15 02:00:00|214.16|213.09|214.2|213.13|214.31|213.24|213.85|212.78|323
1744682700000|2025-04-15 02:05:00|214.23|213.16|214.79|213.72|214.79|213.72|213.98|212.91|306
1744683000000|2025-04-15 02:10:00|214.8|213.73|214.83|213.76|215.03|213.96|214.66|213.59|218
1744683300000|2025-04-15 02:15:00|214.8|213.73|214.41|213.34|215.06|213.99|214.37|213.3|316
1744683600000|2025-04-15 02:20:00|214.4|213.33|213.82|212.75|214.5|213.43|213.74|212.67|235
1744683900000|2025-04-15 02:25:00|213.83|212.76|213.32|212.25|213.9|212.83|213.28|212.21|214
1744684200000|2025-04-15 02:30:00|213.34|212.27|213.1|212.03|213.35|212.28|212.75|211.68|337
1744684500000|2025-04-15 02:35:00|213.09|212.02|212.86|211.79|213.17|212.1|212.5|211.43|385
1744684800000|2025-04-15 02:40:00|212.85|211.78|213.29|212.22|213.3|212.23|212.84|211.77|193
1744685100000|2025-04-15 02:45:00|213.3|212.23|213.49|212.42|213.54|212.47|213.1|212.03|321
1744685400000|2025-04-15 02:50:00|213.5|212.43|213.66|212.59|213.68|212.61|213.4|212.33|251
1744685700000|2025-04-15 02:55:00|213.65|212.58|214.32|213.25|214.51|213.44|213.43|212.36|279
1744686000000|2025-04-15 03:00:00|214.34|213.27|214.25|213.18|214.56|213.49|214.02|212.95|403
1744686300000|2025-04-15 03:05:00|214.22|213.15|214.36|213.29|214.63|213.56|214.22|213.15|311
1744686600000|2025-04-15 03:10:00|214.35|213.28|214.47|213.4|214.55|213.48|214.21|213.14|250
1744686900000|2025-04-15 03:15:00|214.49|213.42|214.57|213.5|214.74|213.67|214.44|213.37|260
1744687200000|2025-04-15 03:20:00|214.55|213.48|215.48|214.41|215.84|214.77|214.52|213.45|240
1744687500000|2025-04-15 03:25:00|215.47|214.4|215.34|214.27|215.84|214.77|215.29|214.22|346
1744687800000|2025-04-15 03:30:00|215.35|214.28|215.85|214.78|215.97|214.9|215.3|214.23|398
1744688100000|2025-04-15 03:35:00|215.84|214.77|215.39|214.32|215.89|214.82|215.37|214.3|381
1744688400000|2025-04-15 03:40:00|215.4|214.33|215.43|214.36|215.66|214.59|215.12|214.05|363
1744688700000|2025-04-15 03:45:00|215.42|214.35|215.66|214.59|215.71|214.64|215.42|214.35|203
1744689000000|2025-04-15 03:50:00|215.65|214.58|215.59|214.52|215.89|214.82|215.51|214.44|225
1744689300000|2025-04-15 03:55:00|215.56|214.49|215.84|214.77|216.08|215.01|215.53|214.46|272
1744689600000|2025-04-15 04:00:00|215.83|214.76|215.25|214.18|215.87|214.8|215.23|214.16|352
1744689900000|2025-04-15 04:05:00|215.26|214.19|215.27|214.2|215.45|214.38|215.13|214.06|349
1744690200000|2025-04-15 04:10:00|215.28|214.21|215.04|213.97|215.28|214.21|215|213.93|317
1744690500000|2025-04-15 04:15:00|215.02|213.95|215.13|214.06|215.28|214.21|215.01|213.94|345
1744690800000|2025-04-15 04:20:00|215.15|214.08|214.69|213.62|215.15|214.08|214.69|213.62|358
1744691100000|2025-04-15 04:25:00|214.68|213.61|214.55|213.48|214.81|213.74|214.52|213.45|362
1744691400000|2025-04-15 04:30:00|214.54|213.47|214.99|213.92|215.27|214.2|214.47|213.4|380
1744691700000|2025-04-15 04:35:00|215|213.93|214.87|213.8|215.11|214.04|214.7|213.63|319
1744692000000|2025-04-15 04:40:00|214.88|213.81|214.94|213.87|214.98|213.91|214.43|213.36|240
1744692300000|2025-04-15 04:45:00|214.95|213.88|215.01|213.94|215.29|214.22|214.79|213.72|336
1744692600000|2025-04-15 04:50:00|215|213.93|215.23|214.16|215.3|214.23|214.78|213.71|328
1744692900000|2025-04-15 04:55:00|215.22|214.15|215.46|214.39|215.54|214.47|215.2|214.13|266
1744693200000|2025-04-15 05:00:00|215.44|214.37|215.68|214.61|215.93|214.86|215.44|214.37|329
1744693500000|2025-04-15 05:05:00|215.67|214.6|215.51|214.44|215.78|214.71|215.5|214.43|352
1744693800000|2025-04-15 05:10:00|215.52|214.45|215.83|214.76|216.05|214.98|215.48|214.41|465
1744694100000|2025-04-15 05:15:00|215.82|214.75|215.89|214.82|215.94|214.87|215.65|214.58|394
1744694400000|2025-04-15 05:20:00|215.87|214.8|215.99|214.92|216.11|215.04|215.72|214.65|390
1744694700000|2025-04-15 05:25:00|215.98|214.91|215.63|214.56|215.98|214.91|215.61|214.54|366
1744695000000|2025-04-15 05:30:00|215.64|214.57|215.49|214.42|215.77|214.7|215.33|214.26|325
1744695300000|2025-04-15 05:35:00|215.48|214.41|216.27|215.2|216.5|215.43|215.47|214.4|386
1744695600000|2025-04-15 05:40:00|216.28|215.21|215.64|214.57|216.37|215.3|215.6|214.53|410
1744695900000|2025-04-15 05:45:00|215.65|214.58|215.54|214.47|215.88|214.81|215.51|214.44|464
1744696200000|2025-04-15 05:50:00|215.49|214.42|215.3|214.23|215.57|214.5|215.15|214.08|393
1744696500000|2025-04-15 05:55:00|215.31|214.24|215.23|214.16|215.41|214.34|215.16|214.09|331
1744696800000|2025-04-15 06:00:00|215.24|214.17|214.92|213.85|215.24|214.17|214.91|213.84|377
1744697100000|2025-04-15 06:05:00|214.94|213.87|214.92|213.85|215.63|214.56|214.91|213.84|427
1744697400000|2025-04-15 06:10:00|214.93|213.86|214.9|213.83|215.02|213.95|214.77|213.7|360
1744697700000|2025-04-15 06:15:00|214.91|213.84|214.95|213.88|215.05|213.98|214.77|213.7|347
1744698000000|2025-04-15 06:20:00|214.94|213.87|214.63|213.56|214.95|213.88|214.6|213.53|394
1744698300000|2025-04-15 06:25:00|214.62|213.55|215|213.93|215.18|214.11|214.61|213.54|313
1744698600000|2025-04-15 06:30:00|214.98|213.91|214.88|213.81|215.26|214.19|214.84|213.77|437
1744698900000|2025-04-15 06:35:00|214.9|213.83|214.4|213.33|214.9|213.83|214.22|213.15|319
1744699200000|2025-04-15 06:40:00|214.38|213.31|214.34|213.27|214.64|213.57|214.29|213.22|332
1744699500000|2025-04-15 06:45:00|214.35|213.28|214.25|213.18|214.45|213.38|214.24|213.17|366
1744699800000|2025-04-15 06:50:00|214.24|213.17|214.02|212.95|214.33|213.26|214.02|212.95|223
1744700100000|2025-04-15 06:55:00|214.04|212.97|213.77|212.7|214.05|212.98|213.76|212.69|164
1744700400000|2025-04-15 07:00:00|213.76|212.69|214.54|213.47|214.55|213.48|213.76|212.69|467
1744700700000|2025-04-15 07:05:00|214.53|213.46|214.42|213.35|214.6|213.53|214.3|213.23|470
1744701000000|2025-04-15 07:10:00|214.43|213.36|214.53|213.46|214.63|213.56|214.43|213.36|321
1744701300000|2025-04-15 07:15:00|214.54|213.47|215|213.93|215.03|213.96|214.53|213.46|352
1744701600000|2025-04-15 07:20:00|215.01|213.94|215.26|214.19|215.4|214.33|215|213.93|318
1744701900000|2025-04-15 07:25:00|215.28|214.21|215.56|214.49|215.56|214.49|215.21|214.14|331
1744702200000|2025-04-15 07:30:00|215.57|214.5|215.91|214.84|216|214.93|215.44|214.37|435
1744702500000|2025-04-15 07:35:00|215.9|214.83|215.57|214.5|215.97|214.9|215.42|214.35|376
1744702800000|2025-04-15 07:40:00|215.59|214.52|215.62|214.55|215.69|214.62|215.52|214.45|283
1744703100000|2025-04-15 07:45:00|215.61|214.54|215.42|214.35|215.64|214.57|215.4|214.33|328
1744703400000|2025-04-15 07:50:00|215.41|214.34|215.68|214.61|215.7|214.63|215.38|214.31|206
1744703700000|2025-04-15 07:55:00|215.67|214.6|215.71|214.64|215.76|214.69|215.58|214.51|186
1744704000000|2025-04-15 08:00:00|215.72|214.65|215.57|214.5|215.88|214.81|215.51|214.44|259
1744704300000|2025-04-15 08:05:00|215.56|214.49|215.7|214.63|215.77|214.7|215.54|214.47|445
1744704600000|2025-04-15 08:10:00|215.68|214.61|216.02|214.95|216.07|215|215.6|214.53|283
1744704900000|2025-04-15 08:15:00|216.03|214.96|216.11|215.04|216.14|215.07|215.94|214.87|310
1744705200000|2025-04-15 08:20:00|216.12|215.05|215.76|214.69|216.17|215.1|215.7|214.63|409
1744705500000|2025-04-15 08:25:00|215.74|214.67|215.55|214.48|215.77|214.7|215.51|214.44|289
1744705800000|2025-04-15 08:30:00|215.56|214.49|215.5|214.43|215.81|214.74|215.43|214.36|253
1744706100000|2025-04-15 08:35:00|215.49|214.42|215.49|214.42|215.62|214.55|215.48|214.41|187
1744706400000|2025-04-15 08:40:00|215.48|214.41|215.58|214.51|215.71|214.64|215.45|214.38|240
1744706700000|2025-04-15 08:45:00|215.59|214.52|216.24|215.17|216.28|215.21|215.58|214.51|247
1744707000000|2025-04-15 08:50:00|216.25|215.18|215.94|214.87|216.29|215.22|215.73|214.66|300
1744707300000|2025-04-15 08:55:00|215.93|214.86|216.03|214.96|216.16|215.09|215.89|214.82|274
1744707600000|2025-04-15 09:00:00|216.04|214.97|217.3|216.23|217.3|216.23|215.73|214.66|377
1744707900000|2025-04-15 09:05:00|217.32|216.25|218.86|217.79|219.03|217.96|217.13|216.06|534
1744708200000|2025-04-15 09:10:00|218.84|217.77|217.86|216.79|218.96|217.89|217.3|216.23|553
1744708500000|2025-04-15 09:15:00|217.87|216.8|217.65|216.58|218.56|217.49|217.65|216.58|589
1744708800000|2025-04-15 09:20:00|217.66|216.59|218.18|217.11|218.34|217.27|217.63|216.56|496
1744709100000|2025-04-15 09:25:00|218.19|217.12|217.56|216.49|218.24|217.17|217.56|216.49|396
1744709400000|2025-04-15 09:30:00|217.54|216.47|216.86|215.79|217.59|216.52|216.82|215.75|464
1744709700000|2025-04-15 09:35:00|216.88|215.81|217.29|216.22|217.49|216.42|216.61|215.54|543
1744710000000|2025-04-15 09:40:00|217.28|216.21|216.82|215.75|217.35|216.28|216.77|215.7|390
1744710300000|2025-04-15 09:45:00|216.81|215.74|217.35|216.28|217.43|216.36|216.61|215.54|440
1744710600000|2025-04-15 09:50:00|217.34|216.27|217.24|216.17|217.41|216.34|217.03|215.96|458
1744710900000|2025-04-15 09:55:00|217.25|216.18|217.44|216.37|217.49|216.42|217.05|215.98|336
1744711200000|2025-04-15 10:00:00|217.43|216.36|217.12|216.05|218.08|217.01|217.1|216.03|531
1744711500000|2025-04-15 10:05:00|217.11|216.04|217.04|215.97|217.29|216.22|216.93|215.86|556
1744711800000|2025-04-15 10:10:00|217.05|215.98|216.96|215.89|217.49|216.42|216.85|215.78|483
1744712100000|2025-04-15 10:15:00|216.97|215.9|216.68|215.61|217.05|215.98|216.32|215.25|493
1744712400000|2025-04-15 10:20:00|216.69|215.62|216.44|215.37|216.78|215.71|216.23|215.16|491
1744712700000|2025-04-15 10:25:00|216.45|215.38|216.55|215.48|216.7|215.63|216.4|215.33|386
1744713000000|2025-04-15 10:30:00|216.56|215.49|216.12|215.05|216.6|215.53|215.85|214.78|521
1744713300000|2025-04-15 10:35:00|216.11|215.04|215.52|214.45|216.12|215.05|215.49|214.42|388
1744713600000|2025-04-15 10:40:00|215.54|214.47|215.35|214.28|215.67|214.6|215.33|214.26|456
1744713900000|2025-04-15 10:45:00|215.36|214.29|215.7|214.63|215.89|214.82|215.26|214.19|521
1744714200000|2025-04-15 10:50:00|215.69|214.62|216.11|215.04|216.28|215.21|215.69|214.62|449
1744714500000|2025-04-15 10:55:00|216.1|215.03|216.3|215.23|216.36|215.29|215.92|214.85|348
1744714800000|2025-04-15 11:00:00|216.31|215.24|216.51|215.44|216.64|215.57|216.09|215.02|389
1744715100000|2025-04-15 11:05:00|216.52|215.45|215.77|214.7|216.72|215.65|215.77|214.7|452
1744715400000|2025-04-15 11:10:00|215.76|214.69|215.77|214.7|215.87|214.8|215.47|214.4|455
1744715700000|2025-04-15 11:15:00|215.76|214.69|215.34|214.27|215.78|214.71|215.27|214.2|440
1744716000000|2025-04-15 11:20:00|215.35|214.28|215.3|214.23|215.76|214.69|215.25|214.18|441
1744716300000|2025-04-15 11:25:00|215.29|214.22|215.43|214.36|215.5|214.43|215.26|214.19|303
1744716600000|2025-04-15 11:30:00|215.42|214.35|215.64|214.57|215.83|214.76|215.3|214.23|462
1744716900000|2025-04-15 11:35:00|215.63|214.56|215.72|214.65|216.04|214.97|215.28|214.21|438
1744717200000|2025-04-15 11:40:00|215.74|214.67|216.01|214.94|216.09|215.02|215.67|214.6|432
1744717500000|2025-04-15 11:45:00|216.03|214.96|215.54|214.47|216.04|214.97|215.41|214.34|444
1744717800000|2025-04-15 11:50:00|215.55|214.48|215.53|214.46|215.59|214.52|215.1|214.03|404
1744718100000|2025-04-15 11:55:00|215.54|214.47|215.68|214.61|215.82|214.75|215.51|214.44|340
1744718400000|2025-04-15 12:00:00|215.69|214.62|216.39|215.32|216.46|215.39|215.54|214.47|465
1744718700000|2025-04-15 12:05:00|216.38|215.31|216.54|215.47|216.75|215.68|216.13|215.06|443
1744719000000|2025-04-15 12:10:00|216.55|215.48|216.68|215.61|216.84|215.77|216.34|215.27|462
1744719300000|2025-04-15 12:15:00|216.67|215.6|216.82|215.75|217.05|215.98|216.6|215.53|508
1744719600000|2025-04-15 12:20:00|216.81|215.74|216.32|215.25|216.9|215.83|216.11|215.04|472
1744719900000|2025-04-15 12:25:00|216.31|215.24|216|214.93|216.41|215.34|215.83|214.76|435
1744720200000|2025-04-15 12:30:00|215.99|214.92|215.99|214.92|216.16|215.09|215.66|214.59|536
1744720500000|2025-04-15 12:35:00|215.98|214.91|216.31|215.24|216.44|215.37|215.91|214.84|428
1744720800000|2025-04-15 12:40:00|216.3|215.23|216.22|215.15|216.4|215.33|216.14|215.07|404
1744721100000|2025-04-15 12:45:00|216.21|215.14|216.73|215.66|216.73|215.66|215.93|214.86|472
1744721400000|2025-04-15 12:50:00|216.74|215.67|216.46|215.39|216.95|215.88|216.4|215.33|369
1744721700000|2025-04-15 12:55:00|216.45|215.38|216.89|215.82|217.04|215.97|216.28|215.21|330
1744722000000|2025-04-15 13:00:00|216.9|215.83|217.16|216.09|217.66|216.59|216.86|215.79|411
1744722300000|2025-04-15 13:05:00|217.14|216.07|217.26|216.19|217.77|216.7|217.08|216.01|466
1744722600000|2025-04-15 13:10:00|217.28|216.21|217.46|216.39|217.67|216.6|217.25|216.18|418
1744722900000|2025-04-15 13:15:00|217.51|216.44|217.14|216.07|217.63|216.56|217.13|216.06|458
1744723200000|2025-04-15 13:20:00|217.15|216.08|216.82|215.75|217.28|216.21|216.82|215.75|411
1744723500000|2025-04-15 13:25:00|216.81|215.74|217.46|216.39|217.52|216.45|216.76|215.69|386
1744723800000|2025-04-15 13:30:00|217.47|216.4|217.55|216.48|217.77|216.7|216.82|215.75|636
1744724100000|2025-04-15 13:35:00|217.56|216.49|218.32|217.25|218.45|217.38|217.34|216.27|599
1744724400000|2025-04-15 13:40:00|218.31|217.24|217.89|216.82|218.4|217.33|217.53|216.46|681
1744724700000|2025-04-15 13:45:00|217.88|216.81|218.77|217.7|218.95|217.88|217.52|216.45|611
1744725000000|2025-04-15 13:50:00|218.78|217.71|217.17|216.1|218.79|217.72|217.09|216.02|715
1744725300000|2025-04-15 13:55:00|217.19|216.12|216.63|215.56|217.36|216.29|216.26|215.19|856
1744725600000|2025-04-15 14:00:00|216.62|215.55|216.6|215.53|216.92|215.85|215.99|214.92|757
1744725900000|2025-04-15 14:05:00|216.61|215.54|216.65|215.58|217.04|215.97|216.27|215.2|745
1744726200000|2025-04-15 14:10:00|216.64|215.57|216.95|215.88|217.62|216.55|216.64|215.57|639
1744726500000|2025-04-15 14:15:00|216.94|215.87|215.55|214.48|217.47|216.4|215.32|214.25|698
1744726800000|2025-04-15 14:20:00|215.54|214.47|214.99|213.92|215.54|214.47|214.38|213.31|864
1744727100000|2025-04-15 14:25:00|214.98|213.91|214.6|213.53|215|213.93|214.33|213.26|681
1744727400000|2025-04-15 14:30:00|214.59|213.52|214.51|213.44|215|213.93|214.33|213.26|700
1744727700000|2025-04-15 14:35:00|214.52|213.45|215|213.93|215.05|213.98|214.42|213.35|635
1744728000000|2025-04-15 14:40:00|215.01|213.94|215.81|214.74|215.98|214.91|214.76|213.69|587
1744728300000|2025-04-15 14:45:00|215.82|214.75|215.39|214.32|216|214.93|215.01|213.94|681
1744728600000|2025-04-15 14:50:00|215.38|214.31|215.15|214.08|215.46|214.39|215.02|213.95|546
1744728900000|2025-04-15 14:55:00|215.14|214.07|214.81|213.74|215.4|214.33|214.76|213.69|465
1744729200000|2025-04-15 15:00:00|214.82|213.75|215.33|214.26|215.38|214.31|214.79|213.72|547
1744729500000|2025-04-15 15:05:00|215.31|214.24|214.68|213.61|215.62|214.55|214.11|213.04|561
1744729800000|2025-04-15 15:10:00|214.69|213.62|215.13|214.06|215.26|214.19|214.59|213.52|470
1744730100000|2025-04-15 15:15:00|215.12|214.05|215.34|214.27|215.48|214.41|215.09|214.02|439
1744730400000|2025-04-15 15:20:00|215.36|214.29|215.51|214.44|215.76|214.69|215.36|214.29|361
1744730700000|2025-04-15 15:25:00|215.52|214.45|214.85|213.78|215.53|214.46|214.79|213.72|351
1744731000000|2025-04-15 15:30:00|214.87|213.8|214.67|213.6|215|213.93|214.65|213.58|483
1744731300000|2025-04-15 15:35:00|214.66|213.59|214.04|212.97|214.66|213.59|213.65|212.58|351
1744731600000|2025-04-15 15:40:00|214.05|212.98|214.06|212.99|214.3|213.23|213.96|212.89|359
1744731900000|2025-04-15 15:45:00|214.07|213|213.87|212.8|214.28|213.21|213.54|212.47|441
1744732200000|2025-04-15 15:50:00|213.86|212.79|214.31|213.24|214.31|213.24|213.24|212.17|510
1744732500000|2025-04-15 15:55:00|214.29|213.22|214.02|212.95|214.4|213.33|213.76|212.69|362
1744732800000|2025-04-15 16:00:00|214.03|212.96|214.38|213.31|214.55|213.48|213.72|212.65|413
1744733100000|2025-04-15 16:05:00|214.39|213.32|214.28|213.21|214.58|213.51|213.82|212.75|535
1744733400000|2025-04-15 16:10:00|214.23|213.16|214.3|213.23|214.34|213.27|214.11|213.04|474
1744733700000|2025-04-15 16:15:00|214.31|213.24|214.34|213.27|214.55|213.48|214.2|213.13|431
1744734000000|2025-04-15 16:20:00|214.32|213.25|214.01|212.94|214.36|213.29|213.92|212.85|360
1744734300000|2025-04-15 16:25:00|214.02|212.95|214.55|213.48|214.73|213.66|214|212.93|379
1744734600000|2025-04-15 16:30:00|214.56|213.49|214.46|213.39|214.81|213.74|214.36|213.29|305
1744734900000|2025-04-15 16:35:00|214.45|213.38|214.38|213.31|214.59|213.52|214.36|213.29|413
1744735200000|2025-04-15 16:40:00|214.37|213.3|214.44|213.37|214.53|213.46|214.24|213.17|276
1744735500000|2025-04-15 16:45:00|214.43|213.36|214.37|213.3|214.65|213.58|214.06|212.99|317
1744735800000|2025-04-15 16:50:00|214.36|213.29|214.15|213.08|214.37|213.3|213.91|212.84|339
1744736100000|2025-04-15 16:55:00|214.14|213.07|213.62|212.55|214.14|213.07|213.47|212.4|287
1744736400000|2025-04-15 17:00:00|213.61|212.54|214.01|212.94|214.01|212.94|213.4|212.33|318
1744736700000|2025-04-15 17:05:00|214.02|212.95|214.04|212.97|214.15|213.08|213.9|212.83|322
1744737000000|2025-04-15 17:10:00|214|212.93|214.21|213.14|214.22|213.15|213.87|212.8|344
1744737300000|2025-04-15 17:15:00|214.22|213.15|213.55|212.48|214.23|213.16|213.53|212.46|348
1744737600000|2025-04-15 17:20:00|213.6|212.53|212.63|211.56|213.79|212.72|212.63|211.56|377
1744737900000|2025-04-15 17:25:00|212.65|211.58|212.58|211.51|212.8|211.73|212.52|211.45|320
1744738200000|2025-04-15 17:30:00|212.59|211.52|212.5|211.43|212.91|211.84|212.5|211.43|412
1744738500000|2025-04-15 17:35:00|212.52|211.45|213.04|211.97|213.07|212|212.52|211.45|304
1744738800000|2025-04-15 17:40:00|213.05|211.98|212.97|211.9|213.16|212.09|212.97|211.9|242
1744739100000|2025-04-15 17:45:00|212.98|211.91|212.9|211.83|213.16|212.09|212.82|211.75|345
1744739400000|2025-04-15 17:50:00|212.94|211.87|211.96|210.89|212.94|211.87|211.88|210.81|326
1744739700000|2025-04-15 17:55:00|211.95|210.88|212.13|211.06|212.26|211.19|211.83|210.76|388
1744740000000|2025-04-15 18:00:00|212.12|211.05|212.2|211.13|212.48|211.41|211.96|210.89|381
1744740300000|2025-04-15 18:05:00|212.21|211.14|212.54|211.47|212.54|211.47|212.12|211.05|441
1744740600000|2025-04-15 18:10:00|212.53|211.46|212.35|211.28|212.71|211.64|212.28|211.21|360
1744740900000|2025-04-15 18:15:00|212.33|211.26|211.64|210.57|212.35|211.28|211.01|209.94|468
1744741200000|2025-04-15 18:20:00|211.67|210.6|211.38|210.31|211.75|210.68|211.09|210.02|452
1744741500000|2025-04-15 18:25:00|211.39|210.32|211.49|210.42|211.79|210.72|211.33|210.26|459
1744741800000|2025-04-15 18:30:00|211.5|210.43|211.89|210.82|211.89|210.82|211.48|210.41|494
1744742100000|2025-04-15 18:35:00|211.9|210.83|211.94|210.87|212.1|211.03|211.79|210.72|386
1744742400000|2025-04-15 18:40:00|211.93|210.86|212.57|211.5|212.59|211.52|211.83|210.76|400
1744742700000|2025-04-15 18:45:00|212.55|211.48|212.52|211.45|212.81|211.74|212.47|211.4|388
1744743000000|2025-04-15 18:50:00|212.51|211.44|212.17|211.1|212.51|211.44|211.91|210.84|331
1744743300000|2025-04-15 18:55:00|212.16|211.09|212.35|211.28|212.54|211.47|212.14|211.07|306
1744743600000|2025-04-15 19:00:00|212.34|211.27|211.93|210.86|212.34|211.27|211.89|210.82|167
1744743900000|2025-04-15 19:05:00|211.92|210.85|212.61|211.54|212.82|211.75|211.78|210.71|395
1744744200000|2025-04-15 19:10:00|212.62|211.55|213.12|212.05|213.19|212.12|212.57|211.5|429
1744744500000|2025-04-15 19:15:00|213.11|212.04|213.52|212.45|213.52|212.45|213.05|211.98|331
1744744800000|2025-04-15 19:20:00|213.47|212.4|213.1|212.03|213.59|212.52|213|211.93|378
1744745100000|2025-04-15 19:25:00|213.11|212.04|212.67|211.6|213.18|212.11|212.3|211.23|500
1744745400000|2025-04-15 19:30:00|212.66|211.59|212.92|211.85|213|211.93|212.59|211.52|431
1744745700000|2025-04-15 19:35:00|212.91|211.84|213.18|212.11|213.25|212.18|212.77|211.7|356
1744746000000|2025-04-15 19:40:00|213.17|212.1|212.86|211.79|213.23|212.16|212.8|211.73|361
1744746300000|2025-04-15 19:45:00|212.85|211.78|212.35|211.28|212.92|211.85|212.28|211.21|416
1744746600000|2025-04-15 19:50:00|212.36|211.29|212.77|211.7|212.9|211.83|212.15|211.08|420
1744746900000|2025-04-15 19:55:00|212.76|211.69|212.36|211.29|212.82|211.75|212.29|211.22|437
1744747200000|2025-04-15 20:00:00|212.35|211.28|212.2|211.13|212.61|211.54|212.2|211.13|399
1744747500000|2025-04-15 20:05:00|212.21|211.14|212.58|211.51|212.75|211.68|212.13|211.06|464
1744747800000|2025-04-15 20:10:00|212.59|211.52|213.02|211.95|213.09|212.02|212.37|211.3|418
1744748100000|2025-04-15 20:15:00|213|211.93|213.08|212.01|213.22|212.15|212.91|211.84|364
1744748400000|2025-04-15 20:20:00|213.09|212.02|212.9|211.83|213.2|212.13|212.88|211.81|356
1744748700000|2025-04-15 20:25:00|212.89|211.82|212.78|211.71|212.92|211.85|212.68|211.61|366
1744749000000|2025-04-15 20:30:00|212.77|211.7|212.76|211.69|212.96|211.89|212.57|211.5|417
1744749300000|2025-04-15 20:35:00|212.78|211.71|213.01|211.94|213.08|212.01|212.75|211.68|369
1744749600000|2025-04-15 20:40:00|213|211.93|212.72|211.65|213.08|212.01|212.71|211.64|313
1744749900000|2025-04-15 20:45:00|212.7|211.63|211.93|210.86|212.7|211.63|211.93|210.86|316
1744750200000|2025-04-15 20:50:00|211.9|210.83|210.84|209.77|211.9|210.83|210.73|209.66|473
1744750500000|2025-04-15 20:55:00|210.83|209.76|211.43|210.36|211.61|210.54|210.61|209.54|483
1744750800000|2025-04-15 21:00:00|211.42|210.35|211.87|210.8|211.87|210.8|211.25|210.18|348
1744751100000|2025-04-15 21:05:00|211.88|210.81|212.04|210.97|212.05|210.98|211.63|210.56|273
1744751400000|2025-04-15 21:10:00|212.03|210.96|212.17|211.1|212.17|211.1|211.98|210.91|156
1744751700000|2025-04-15 21:15:00|212.18|211.11|212.04|210.97|212.18|211.11|211.68|210.61|265
1744752000000|2025-04-15 21:20:00|212.05|210.98|212.45|211.38|212.49|211.42|212.03|210.96|144
1744752300000|2025-04-15 21:25:00|212.44|211.37|212.44|211.37|212.86|211.79|212.36|211.29|165
1744752600000|2025-04-15 21:30:00|212.43|211.36|212.55|211.48|212.57|211.5|212.4|211.33|112
1744752900000|2025-04-15 21:35:00|212.53|211.46|212.74|211.67|212.86|211.79|212.38|211.31|152
1744753200000|2025-04-15 21:40:00|212.75|211.68|212.67|211.6|212.83|211.76|212.47|211.4|151
1744753500000|2025-04-15 21:45:00|212.68|211.61|212.84|211.77|212.86|211.79|212.64|211.57|93
1744753800000|2025-04-15 21:50:00|212.85|211.78|212.09|211.02|212.88|211.81|212.09|211.02|128
1744754100000|2025-04-15 21:55:00|212.11|211.04|212.36|211.29|212.64|211.57|212.11|211.04|204
1744754400000|2025-04-15 22:00:00|212.35|211.28|212.04|210.97|212.35|211.28|211.61|210.54|554
1744754700000|2025-04-15 22:05:00|212|210.93|211.28|210.21|212.04|210.97|211.27|210.2|393
1744755000000|2025-04-15 22:10:00|211.27|210.2|211.01|209.94|211.57|210.5|210.97|209.9|492
1744755300000|2025-04-15 22:15:00|211.02|209.95|210.84|209.77|211.11|210.04|210.76|209.69|345
1744755600000|2025-04-15 22:20:00|210.85|209.78|209.95|208.88|210.95|209.88|209.93|208.86|401
1744755900000|2025-04-15 22:25:00|209.97|208.9|210.54|209.47|210.54|209.47|209.97|208.9|314
1744756200000|2025-04-15 22:30:00|210.57|209.5|210.77|209.7|210.85|209.78|210.48|209.41|349
1744756500000|2025-04-15 22:35:00|210.8|209.73|210.29|209.22|210.8|209.73|210.08|209.01|380
1744756800000|2025-04-15 22:40:00|210.28|209.21|210.37|209.3|210.59|209.52|210.11|209.04|415
1744757100000|2025-04-15 22:45:00|210.35|209.28|209.64|208.57|210.4|209.33|209.36|208.29|437
1744757400000|2025-04-15 22:50:00|209.66|208.59|209.74|208.67|209.84|208.77|209.32|208.25|454
1744757700000|2025-04-15 22:55:00|209.73|208.66|210.5|209.43|210.6|209.53|209.69|208.62|349
1744758000000|2025-04-15 23:00:00|210.48|209.41|210.25|209.18|210.56|209.49|210.23|209.16|341
1744758300000|2025-04-15 23:05:00|210.24|209.17|209.85|208.78|210.35|209.28|209.66|208.59|377
1744758600000|2025-04-15 23:10:00|209.84|208.77|210.01|208.94|210.01|208.94|209.57|208.5|470
1744758900000|2025-04-15 23:15:00|210.03|208.96|209.38|208.31|210.05|208.98|209.35|208.28|381
1744759200000|2025-04-15 23:20:00|209.37|208.3|210|208.93|210.04|208.97|209.24|208.17|396
1744759500000|2025-04-15 23:25:00|210.01|208.94|209.89|208.82|210.02|208.95|209.68|208.61|403
1744759800000|2025-04-15 23:30:00|209.88|208.81|209.66|208.59|210.02|208.95|209.53|208.46|435
1744760100000|2025-04-15 23:35:00|209.68|208.61|209.54|208.47|209.75|208.68|209.36|208.29|483
1744760400000|2025-04-15 23:40:00|209.53|208.46|209.21|208.14|209.55|208.48|209.06|207.99|249
1744760700000|2025-04-15 23:45:00|209.22|208.15|209.07|208|209.33|208.26|209.03|207.96|449
1744761000000|2025-04-15 23:50:00|209.08|208.01|209.19|208.12|209.24|208.17|208.97|207.9|289
1744761300000|2025-04-15 23:55:00|209.2|208.13|208.96|207.89|209.55|208.48|208.95|207.88|417
1744761600000|2025-04-16 00:00:00|208.97|207.9|209.38|208.31|209.56|208.49|208.91|207.84|533
1744761900000|2025-04-16 00:05:00|209.37|208.3|209|207.93|209.42|208.35|208.91|207.84|487
1744762200000|2025-04-16 00:10:00|208.99|207.92|207.95|206.88|208.99|207.92|207.89|206.82|484
1744762500000|2025-04-16 00:15:00|207.94|206.87|207.22|206.15|208.1|207.03|207.18|206.11|446
1744762800000|2025-04-16 00:20:00|207.23|206.16|208.82|207.75|208.85|207.78|207.2|206.13|570
1744763100000|2025-04-16 00:25:00|208.85|207.78|209.89|208.82|209.89|208.82|208.67|207.6|540
1744763400000|2025-04-16 00:30:00|209.88|208.81|209.63|208.56|210.13|209.06|209.55|208.48|599
1744763700000|2025-04-16 00:35:00|209.62|208.55|209.46|208.39|209.62|208.55|209.18|208.11|551
1744764000000|2025-04-16 00:40:00|209.45|208.38|208.77|207.7|209.46|208.39|208.56|207.49|548
1744764300000|2025-04-16 00:45:00|208.78|207.71|208.71|207.64|208.87|207.8|208.29|207.22|498
1744764600000|2025-04-16 00:50:00|208.72|207.65|208.07|207|208.78|207.71|207.61|206.54|363
1744764900000|2025-04-16 00:55:00|208.09|207.02|207.77|206.7|208.27|207.2|207.67|206.6|416
1744765200000|2025-04-16 01:00:00|207.76|206.69|208.22|207.15|208.36|207.29|207.61|206.54|536
1744765500000|2025-04-16 01:05:00|208.2|207.13|209.3|208.23|209.3|208.23|208.09|207.02|361
1744765800000|2025-04-16 01:10:00|209.26|208.19|208.86|207.79|209.34|208.27|208.72|207.65|441
1744766100000|2025-04-16 01:15:00|208.87|207.8|209.62|208.55|209.72|208.65|208.71|207.64|485
1744766400000|2025-04-16 01:20:00|209.63|208.56|209.84|208.77|209.87|208.8|209.39|208.32|438
1744766700000|2025-04-16 01:25:00|209.88|208.81|209.8|208.73|210.15|209.08|209.73|208.66|311
1744767000000|2025-04-16 01:30:00|209.74|208.67|209.16|208.09|209.79|208.72|209.09|208.02|509
1744767300000|2025-04-16 01:35:00|209.19|208.12|209.26|208.19|209.5|208.43|208.76|207.69|500
1744767600000|2025-04-16 01:40:00|209.29|208.22|209.26|208.19|209.53|208.46|208.86|207.79|493
1744767900000|2025-04-16 01:45:00|209.25|208.18|209.89|208.82|210.26|209.19|209.19|208.12|424
1744768200000|2025-04-16 01:50:00|209.87|208.8|210.03|208.96|210.16|209.09|209.75|208.68|514
1744768500000|2025-04-16 01:55:00|210.04|208.97|209.85|208.78|210.04|208.97|209.67|208.6|441
1744768800000|2025-04-16 02:00:00|209.84|208.77|210.11|209.04|210.28|209.21|209.61|208.54|409
1744769100000|2025-04-16 02:05:00|210.12|209.05|210.22|209.15|210.27|209.2|209.66|208.59|495
1744769400000|2025-04-16 02:10:00|210.21|209.14|209.91|208.84|210.21|209.14|209.73|208.66|437
1744769700000|2025-04-16 02:15:00|209.92|208.85|209.55|208.48|210.18|209.11|209.55|208.48|443
1744770000000|2025-04-16 02:20:00|209.56|208.49|209.06|207.99|209.67|208.6|208.98|207.91|462
1744770300000|2025-04-16 02:25:00|209.05|207.98|209.21|208.14|209.25|208.18|208.97|207.9|383
1744770600000|2025-04-16 02:30:00|209.15|208.08|209.16|208.09|209.4|208.33|208.96|207.89|459
1744770900000|2025-04-16 02:35:00|209.18|208.11|208.87|207.8|209.44|208.37|208.77|207.7|391
1744771200000|2025-04-16 02:40:00|208.91|207.84|208.54|207.47|208.93|207.86|208.53|207.46|281
1744771500000|2025-04-16 02:45:00|208.53|207.46|208.96|207.89|208.99|207.92|208.43|207.36|367
1744771800000|2025-04-16 02:50:00|208.95|207.88|209.2|208.13|209.41|208.34|208.88|207.81|391
1744772100000|2025-04-16 02:55:00|209.22|208.15|209.4|208.33|209.61|208.54|209.19|208.12|331
1744772400000|2025-04-16 03:00:00|209.41|208.34|209.04|207.97|209.43|208.36|209.01|207.94|229
1744772700000|2025-04-16 03:05:00|209|207.93|209.12|208.05|209.19|208.12|208.92|207.85|275
1744773000000|2025-04-16 03:10:00|209.15|208.08|209.13|208.06|209.22|208.15|208.96|207.89|314
1744773300000|2025-04-16 03:15:00|209.14|208.07|209.2|208.13|209.45|208.38|209.13|208.06|267
1744773600000|2025-04-16 03:20:00|209.19|208.12|209.59|208.52|209.7|208.63|209.1|208.03|251
1744773900000|2025-04-16 03:25:00|209.58|208.51|209.13|208.06|209.69|208.62|209.11|208.04|257
1744774200000|2025-04-16 03:30:00|209.1|208.03|209.14|208.07|209.28|208.21|208.98|207.91|372
1744774500000|2025-04-16 03:35:00|209.13|208.06|209.2|208.13|209.33|208.26|209.1|208.03|375
1744774800000|2025-04-16 03:40:00|209.21|208.14|208.92|207.85|209.21|208.14|208.88|207.81|235
1744775100000|2025-04-16 03:45:00|208.93|207.86|208.79|207.72|208.93|207.86|208.67|207.6|216
1744775400000|2025-04-16 03:50:00|208.78|207.71|208.71|207.64|208.83|207.76|208.6|207.53|292
1744775700000|2025-04-16 03:55:00|208.72|207.65|208.82|207.75|208.92|207.85|208.6|207.53|290
1744776000000|2025-04-16 04:00:00|208.81|207.74|208.85|207.78|208.88|207.81|208.55|207.48|375
1744776300000|2025-04-16 04:05:00|208.84|207.77|209.25|208.18|209.41|208.34|208.82|207.75|350
1744776600000|2025-04-16 04:10:00|209.24|208.17|209.11|208.04|209.41|208.34|209.07|208|210
1744776900000|2025-04-16 04:15:00|209.1|208.03|208.32|207.25|209.1|208.03|208.25|207.18|465
1744777200000|2025-04-16 04:20:00|208.3|207.23|208.19|207.12|208.32|207.25|208.05|206.98|482
1744777500000|2025-04-16 04:25:00|208.18|207.11|208.19|207.12|208.27|207.2|208.06|206.99|457
1744777800000|2025-04-16 04:30:00|208.17|207.1|208.14|207.07|208.48|207.41|208.04|206.97|393
1744778100000|2025-04-16 04:35:00|208.15|207.08|208.22|207.15|208.26|207.19|207.8|206.73|424
1744778400000|2025-04-16 04:40:00|208.21|207.14|207.88|206.81|208.22|207.15|207.8|206.73|426
1744778700000|2025-04-16 04:45:00|207.87|206.8|208.25|207.18|208.4|207.33|207.8|206.73|353
1744779000000|2025-04-16 04:50:00|208.26|207.19|208.33|207.26|208.48|207.41|208.25|207.18|211
1744779300000|2025-04-16 04:55:00|208.32|207.25|208.56|207.49|208.58|207.51|208.23|207.16|256
1744779600000|2025-04-16 05:00:00|208.57|207.5|208.96|207.89|208.96|207.89|208.45|207.38|238
1744779900000|2025-04-16 05:05:00|208.97|207.9|209.1|208.03|209.22|208.15|208.97|207.9|260
1744780200000|2025-04-16 05:10:00|209.11|208.04|209.25|208.18|209.33|208.26|209.08|208.01|248
1744780500000|2025-04-16 05:15:00|209.24|208.17|209.06|207.99|209.58|208.51|209.02|207.95|323
1744780800000|2025-04-16 05:20:00|209.05|207.98|207.32|206.25|209.06|207.99|207.02|205.95|544
1744781100000|2025-04-16 05:25:00|207.33|206.26|207.76|206.69|207.83|206.76|207.29|206.22|637
1744781400000|2025-04-16 05:30:00|207.75|206.68|207.59|206.52|207.85|206.78|207.07|206|551
1744781700000|2025-04-16 05:35:00|207.58|206.51|207.98|206.91|208.23|207.16|207.53|206.46|533
1744782000000|2025-04-16 05:40:00|207.97|206.9|207.77|206.7|208.03|206.96|207.53|206.46|419
1744782300000|2025-04-16 05:45:00|207.76|206.69|207.25|206.18|207.77|206.7|207.2|206.13|388
1744782600000|2025-04-16 05:50:00|207.22|206.15|207.25|206.18|207.38|206.31|207.01|205.94|352
1744782900000|2025-04-16 05:55:00|207.24|206.17|206.96|205.89|207.29|206.22|206.95|205.88|378
1744783200000|2025-04-16 06:00:00|206.94|205.87|206.59|205.52|207.33|206.26|206.07|205|437
1744783500000|2025-04-16 06:05:00|206.58|205.51|206.36|205.29|206.74|205.67|206.13|205.06|341
1744783800000|2025-04-16 06:10:00|206.35|205.28|207.07|206|207.07|206|206.24|205.17|360
1744784100000|2025-04-16 06:15:00|207.1|206.03|207.08|206.01|207.41|206.34|207|205.93|305
1744784400000|2025-04-16 06:20:00|207.07|206|207.55|206.48|207.63|206.56|207.03|205.96|373
1744784700000|2025-04-16 06:25:00|207.54|206.47|207.04|205.97|207.57|206.5|207.04|205.97|280
1744785000000|2025-04-16 06:30:00|207.06|205.99|207.29|206.22|207.39|206.32|207.02|205.95|395
1744785300000|2025-04-16 06:35:00|207.3|206.23|207.14|206.07|207.39|206.32|207.07|206|348
1744785600000|2025-04-16 06:40:00|207.11|206.04|207.35|206.28|207.47|206.4|206.99|205.92|291
1744785900000|2025-04-16 06:45:00|207.34|206.27|207.65|206.58|207.65|206.58|207.23|206.16|375
1744786200000|2025-04-16 06:50:00|207.66|206.59|207.78|206.71|207.87|206.8|207.64|206.57|300
1744786500000|2025-04-16 06:55:00|207.77|206.7|207.6|206.53|207.95|206.88|207.59|206.52|256
1744786800000|2025-04-16 07:00:00|207.62|206.55|206.94|205.87|207.93|206.86|206.93|205.86|311
1744787100000|2025-04-16 07:05:00|206.93|205.86|206.8|205.73|206.95|205.88|206.79|205.72|351
1744787400000|2025-04-16 07:10:00|206.81|205.74|206.76|205.69|207.08|206.01|206.68|205.61|261
1744787700000|2025-04-16 07:15:00|206.77|205.7|206.36|205.29|206.79|205.72|206.3|205.23|288
1744788000000|2025-04-16 07:20:00|206.35|205.28|205.83|204.76|206.43|205.36|205.81|204.74|410
1744788300000|2025-04-16 07:25:00|205.82|204.75|205.64|204.57|205.87|204.8|205.44|204.37|421
1744788600000|2025-04-16 07:30:00|205.63|204.56|205.81|204.74|206.03|204.96|205.57|204.5|394
1744788900000|2025-04-16 07:35:00|205.82|204.75|204.91|203.84|205.83|204.76|204.88|203.81|453
1744789200000|2025-04-16 07:40:00|204.92|203.85|205.7|204.63|205.72|204.65|204.89|203.82|411
1744789500000|2025-04-16 07:45:00|205.69|204.62|205.52|204.45|205.78|204.71|205.03|203.96|521
1744789800000|2025-04-16 07:50:00|205.51|204.44|205.78|204.71|205.87|204.8|205.46|204.39|423
1744790100000|2025-04-16 07:55:00|205.79|204.72|205.58|204.51|205.79|204.72|205.34|204.27|393
1744790400000|2025-04-16 08:00:00|205.59|204.52|205.12|204.05|205.89|204.82|204.92|203.85|484
1744790700000|2025-04-16 08:05:00|205.14|204.07|204.78|203.71|205.39|204.32|204.49|203.42|455
1744791000000|2025-04-16 08:10:00|204.77|203.7|204.47|203.4|204.78|203.71|204.16|203.09|561
1744791300000|2025-04-16 08:15:00|204.46|203.39|204.91|203.84|204.97|203.9|204.28|203.21|565
1744791600000|2025-04-16 08:20:00|204.9|203.83|205.58|204.51|205.59|204.52|204.73|203.66|481
1744791900000|2025-04-16 08:25:00|205.6|204.53|206.7|205.63|207.18|206.11|205.39|204.32|545
1744792200000|2025-04-16 08:30:00|206.69|205.62|207.35|206.28|207.66|206.59|206.69|205.62|505
1744792500000|2025-04-16 08:35:00|207.36|206.29|207.64|206.57|207.64|206.57|207.23|206.16|469
1744792800000|2025-04-16 08:40:00|207.63|206.56|207.82|206.75|208.43|207.36|207.47|206.4|464
1744793100000|2025-04-16 08:45:00|207.81|206.74|207.48|206.41|207.96|206.89|207.31|206.24|528
1744793400000|2025-04-16 08:50:00|207.49|206.42|207.34|206.27|207.68|206.61|207.16|206.09|429
1744793700000|2025-04-16 08:55:00|207.33|206.26|207.55|206.48|207.57|206.5|207.11|206.04|430
1744794000000|2025-04-16 09:00:00|207.54|206.47|207.75|206.68|207.9|206.83|207.25|206.18|453
1744794300000|2025-04-16 09:05:00|207.74|206.67|208.29|207.22|208.95|207.88|207.62|206.55|448
1744794600000|2025-04-16 09:10:00|208.3|207.23|208.32|207.25|208.68|207.61|208.14|207.07|505
1744794900000|2025-04-16 09:15:00|208.33|207.26|208.4|207.33|208.95|207.88|208.23|207.16|576
1744795200000|2025-04-16 09:20:00|208.42|207.35|207.86|206.79|208.64|207.57|207.84|206.77|350
1744795500000|2025-04-16 09:25:00|207.85|206.78|207.85|206.78|207.99|206.92|207.65|206.58|385
1744795800000|2025-04-16 09:30:00|207.84|206.77|207.85|206.78|207.93|206.86|207.46|206.39|359
1744796100000|2025-04-16 09:35:00|207.83|206.76|208.3|207.23|208.35|207.28|207.83|206.76|403
1744796400000|2025-04-16 09:40:00|208.31|207.24|207.89|206.82|208.34|207.27|207.8|206.73|243
1744796700000|2025-04-16 09:45:00|207.88|206.81|207.14|206.07|207.98|206.91|207.11|206.04|306
1744797000000|2025-04-16 09:50:00|207.13|206.06|207.24|206.17|207.38|206.31|207.11|206.04|298
1744797300000|2025-04-16 09:55:00|207.25|206.18|206.93|205.86|207.27|206.2|206.93|205.86|145
1744797600000|2025-04-16 10:00:00|206.94|205.87|207.46|206.39|207.59|206.52|206.94|205.87|399
1744797900000|2025-04-16 10:05:00|207.45|206.38|207.39|206.32|207.49|206.42|207.05|205.98|318
1744798200000|2025-04-16 10:10:00|207.38|206.31|207.35|206.28|207.49|206.42|207.28|206.21|363
1744798500000|2025-04-16 10:15:00|207.34|206.27|208.52|207.45|208.52|207.45|207.27|206.2|440
1744798800000|2025-04-16 10:20:00|208.5|207.43|208.19|207.12|208.54|207.47|208.1|207.03|435
1744799100000|2025-04-16 10:25:00|208.2|207.13|208.16|207.09|208.28|207.21|208.03|206.96|318
1744799400000|2025-04-16 10:30:00|208.15|207.08|207.83|206.76|208.22|207.15|207.83|206.76|267
1744799700000|2025-04-16 10:35:00|207.84|206.77|207.85|206.78|207.99|206.92|207.74|206.67|287
1744800000000|2025-04-16 10:40:00|207.84|206.77|207.97|206.9|208.1|207.03|207.83|206.76|230
1744800300000|2025-04-16 10:45:00|207.98|206.91|208.17|207.1|208.22|207.15|207.91|206.84|320
1744800600000|2025-04-16 10:50:00|208.18|207.11|208.51|207.44|208.66|207.59|208.14|207.07|284
1744800900000|2025-04-16 10:55:00|208.48|207.41|208.63|207.56|208.68|207.61|208.43|207.36|149
1744801200000|2025-04-16 11:00:00|208.64|207.57|208.7|207.63|208.88|207.81|208.43|207.36|391
1744801500000|2025-04-16 11:05:00|208.65|207.58|208.89|207.82|208.93|207.86|208.31|207.24|338
1744801800000|2025-04-16 11:10:00|208.88|207.81|209.02|207.95|209.12|208.05|208.78|207.71|312
1744802100000|2025-04-16 11:15:00|209.03|207.96|209.21|208.14|209.28|208.21|208.78|207.71|319
1744802400000|2025-04-16 11:20:00|209.2|208.13|208.63|207.56|209.22|208.15|208.62|207.55|312
1744802700000|2025-04-16 11:25:00|208.62|207.55|208.55|207.48|208.64|207.57|208.44|207.37|155
1744803000000|2025-04-16 11:30:00|208.56|207.49|208.33|207.26|208.73|207.66|208.32|207.25|315
1744803300000|2025-04-16 11:35:00|208.32|207.25|208.39|207.32|208.43|207.36|208.14|207.07|267
1744803600000|2025-04-16 11:40:00|208.4|207.33|209.09|208.02|209.1|208.03|208.39|207.32|384
1744803900000|2025-04-16 11:45:00|209.1|208.03|209.45|208.38|209.54|208.47|209.09|208.02|316
1744804200000|2025-04-16 11:50:00|209.46|208.39|209.49|208.42|209.5|208.43|209.12|208.05|354
1744804500000|2025-04-16 11:55:00|209.51|208.44|209.46|208.39|209.54|208.47|209.24|208.17|247
1744804800000|2025-04-16 12:00:00|209.47|208.4|208.96|207.89|209.62|208.55|208.93|207.86|475
1744805100000|2025-04-16 12:05:00|208.95|207.88|209.25|208.18|209.4|208.33|208.87|207.8|419
1744805400000|2025-04-16 12:10:00|209.24|208.17|208.77|207.7|209.26|208.19|208.77|207.7|263
1744805700000|2025-04-16 12:15:00|208.76|207.69|209.21|208.14|209.3|208.23|208.76|207.69|362
1744806000000|2025-04-16 12:20:00|209.2|208.13|209.59|208.52|209.78|208.71|209.11|208.04|362
1744806300000|2025-04-16 12:25:00|209.57|208.5|209.86|208.79|209.86|208.79|209.56|208.49|349
1744806600000|2025-04-16 12:30:00|209.87|208.8|209.19|208.12|209.89|208.82|209.18|208.11|338
1744806900000|2025-04-16 12:35:00|209.18|208.11|208.85|207.78|209.44|208.37|208.85|207.78|243
1744807200000|2025-04-16 12:40:00|208.84|207.77|208.48|207.41|208.87|207.8|208.4|207.33|198
1744807500000|2025-04-16 12:45:00|208.47|207.4|207.94|206.87|208.47|207.4|207.92|206.85|321
1744807800000|2025-04-16 12:50:00|207.93|206.86|207.84|206.77|208.06|206.99|207.61|206.54|327
1744808100000|2025-04-16 12:55:00|207.85|206.78|207.73|206.66|208.07|207|207.72|206.65|287
1744808400000|2025-04-16 13:00:00|207.72|206.65|207.85|206.78|207.85|206.78|207.46|206.39|337
1744808700000|2025-04-16 13:05:00|207.84|206.77|208.09|207.02|208.24|207.17|207.71|206.64|345
1744809000000|2025-04-16 13:10:00|208.08|207.01|207.99|206.92|208.27|207.2|207.95|206.88|275
1744809300000|2025-04-16 13:15:00|207.98|206.91|207.42|206.35|208.29|207.22|207.39|206.32|359
1744809600000|2025-04-16 13:20:00|207.4|206.33|207.54|206.47|207.63|206.56|207.36|206.29|250
1744809900000|2025-04-16 13:25:00|207.55|206.48|207.54|206.47|207.73|206.66|207.24|206.17|294
1744810200000|2025-04-16 13:30:00|207.55|206.48|208.45|207.38|208.46|207.39|207.02|205.95|690
1744810500000|2025-04-16 13:35:00|208.46|207.39|208.91|207.84|209.07|208|208.15|207.08|618
1744810800000|2025-04-16 13:40:00|208.9|207.83|208.85|207.78|209.27|208.2|208.61|207.54|557
1744811100000|2025-04-16 13:45:00|208.86|207.79|208.57|207.5|208.93|207.86|208.12|207.05|597
1744811400000|2025-04-16 13:50:00|208.56|207.49|207.61|206.54|208.58|207.51|207.54|206.47|471
1744811700000|2025-04-16 13:55:00|207.6|206.53|207.39|206.32|208.09|207.02|207.28|206.21|486
1744812000000|2025-04-16 14:00:00|207.37|206.3|208.16|207.09|208.18|207.11|207.31|206.24|555
1744812300000|2025-04-16 14:05:00|208.17|207.1|208.62|207.55|208.96|207.89|208.14|207.07|492
1744812600000|2025-04-16 14:10:00|208.58|207.51|208.3|207.23|208.96|207.89|208.3|207.23|479
1744812900000|2025-04-16 14:15:00|208.32|207.25|208.4|207.33|208.5|207.43|207.96|206.89|526
1744813200000|2025-04-16 14:20:00|208.41|207.34|209.66|208.59|209.73|208.66|208.3|207.23|511
1744813500000|2025-04-16 14:25:00|209.67|208.6|209.55|208.48|209.73|208.66|209.42|208.35|440
1744813800000|2025-04-16 14:30:00|209.56|208.49|210.87|209.8|210.91|209.84|209.55|208.48|597
1744814100000|2025-04-16 14:35:00|210.86|209.79|210.57|209.5|211.19|210.12|210.16|209.09|632
1744814400000|2025-04-16 14:40:00|210.58|209.51|211.2|210.13|211.23|210.16|210.53|209.46|589
1744814700000|2025-04-16 14:45:00|211.18|210.11|210.66|209.59|211.22|210.15|210.58|209.51|588
1744815000000|2025-04-16 14:50:00|210.7|209.63|211.22|210.15|211.53|210.46|210.4|209.33|523
1744815300000|2025-04-16 14:55:00|211.21|210.14|210.19|209.12|211.28|210.21|210.17|209.1|490
1744815600000|2025-04-16 15:00:00|210.18|209.11|210.3|209.23|210.72|209.65|210.17|209.1|588
1744815900000|2025-04-16 15:05:00|210.36|209.29|210|208.93|210.45|209.38|209.89|208.82|458
1744816200000|2025-04-16 15:10:00|209.99|208.92|210.46|209.39|210.81|209.74|209.96|208.89|540
1744816500000|2025-04-16 15:15:00|210.47|209.4|210.69|209.62|210.82|209.75|210.09|209.02|568
1744816800000|2025-04-16 15:20:00|210.64|209.57|211.45|210.38|211.52|210.45|210.54|209.47|428
1744817100000|2025-04-16 15:25:00|211.44|210.37|211.95|210.88|212.57|211.5|211.44|210.37|654
1744817400000|2025-04-16 15:30:00|211.98|210.91|211.13|210.06|212.13|211.06|210.96|209.89|629
1744817700000|2025-04-16 15:35:00|211.08|210.01|211.02|209.95|211.51|210.44|211.01|209.94|509
1744818000000|2025-04-16 15:40:00|211|209.93|210.82|209.75|211.06|209.99|210.55|209.48|391
1744818300000|2025-04-16 15:45:00|210.81|209.74|210.56|209.49|210.95|209.88|210.52|209.45|471
1744818600000|2025-04-16 15:50:00|210.55|209.48|209.93|208.86|210.81|209.74|209.92|208.85|449
1744818900000|2025-04-16 15:55:00|209.94|208.87|209.89|208.82|210.29|209.22|209.81|208.74|365
1744819200000|2025-04-16 16:00:00|209.91|208.84|210.32|209.25|210.38|209.31|209.76|208.69|421
1744819500000|2025-04-16 16:05:00|210.3|209.23|210.54|209.47|210.61|209.54|209.66|208.59|433
1744819800000|2025-04-16 16:10:00|210.55|209.48|210.71|209.64|210.88|209.81|210.22|209.15|427
1744820100000|2025-04-16 16:15:00|210.7|209.63|210.2|209.13|210.87|209.8|210.1|209.03|406
1744820400000|2025-04-16 16:20:00|210.19|209.12|209.57|208.5|210.21|209.14|209.31|208.24|407
1744820700000|2025-04-16 16:25:00|209.6|208.53|209.88|208.81|210.05|208.98|209.57|208.5|351
1744821000000|2025-04-16 16:30:00|209.87|208.8|210.28|209.21|210.48|209.41|209.87|208.8|390
1744821300000|2025-04-16 16:35:00|210.3|209.23|209.09|208.02|210.43|209.36|209.08|208.01|519
1744821600000|2025-04-16 16:40:00|209.08|208.01|209.42|208.35|209.46|208.39|208.94|207.87|433
1744821900000|2025-04-16 16:45:00|209.43|208.36|209.52|208.45|209.53|208.46|209.05|207.98|457
1744822200000|2025-04-16 16:50:00|209.51|208.44|211.24|210.17|211.44|210.37|209.45|208.38|431
1744822500000|2025-04-16 16:55:00|211.23|210.16|211.32|210.25|211.73|210.66|211.02|209.95|488
1744822800000|2025-04-16 17:00:00|211.33|210.26|212.22|211.15|212.22|211.15|211.23|210.16|573
1744823100000|2025-04-16 17:05:00|212.21|211.14|211.58|210.51|212.41|211.34|211.48|210.41|553
1744823400000|2025-04-16 17:10:00|211.59|210.52|211.85|210.78|211.98|210.91|211.45|210.38|495
1744823700000|2025-04-16 17:15:00|211.84|210.77|212.28|211.21|212.28|211.21|211.83|210.76|410
1744824000000|2025-04-16 17:20:00|212.26|211.19|211.87|210.8|212.58|211.51|211.73|210.66|573
1744824300000|2025-04-16 17:25:00|211.88|210.81|212.11|211.04|212.23|211.16|211.66|210.59|430
1744824600000|2025-04-16 17:30:00|212.1|211.03|210.5|209.43|213.1|212.03|210.06|208.99|850
1744824900000|2025-04-16 17:35:00|210.49|209.42|210.27|209.2|211.4|210.33|210.23|209.16|672
1744825200000|2025-04-16 17:40:00|210.29|209.22|208.92|207.85|210.29|209.22|208.02|206.95|795
1744825500000|2025-04-16 17:45:00|208.94|207.87|207.27|206.2|208.94|207.87|206.84|205.77|774
1744825800000|2025-04-16 17:50:00|207.32|206.25|206.64|205.57|207.38|206.31|205.9|204.83|793
1744826100000|2025-04-16 17:55:00|206.65|205.58|205.81|204.74|206.73|205.66|205.33|204.26|740
1744826400000|2025-04-16 18:00:00|205.82|204.75|207.64|206.57|207.64|206.57|205.75|204.68|781
1744826700000|2025-04-16 18:05:00|207.65|206.58|208|206.93|208.87|207.8|207.04|205.97|721
1744827000000|2025-04-16 18:10:00|208.01|206.94|209.86|208.79|210.57|209.5|208.01|206.94|899
1744827300000|2025-04-16 18:15:00|209.87|208.8|208.86|207.79|209.9|208.83|208.09|207.02|809
1744827600000|2025-04-16 18:20:00|208.85|207.78|209.62|208.55|210|208.93|208.24|207.17|750
1744827900000|2025-04-16 18:25:00|209.58|208.51|210.13|209.06|210.59|209.52|209.31|208.24|725
1744828200000|2025-04-16 18:30:00|210.12|209.05|209.85|208.78|210.32|209.25|209.29|208.22|770
1744828500000|2025-04-16 18:35:00|209.88|208.81|208.61|207.54|209.92|208.85|208.38|207.31|680
1744828800000|2025-04-16 18:40:00|208.6|207.53|208.31|207.24|208.96|207.89|207.52|206.45|699
1744829100000|2025-04-16 18:45:00|208.29|207.22|208.59|207.52|208.82|207.75|207.79|206.72|728
1744829400000|2025-04-16 18:50:00|208.58|207.51|208.92|207.85|209.24|208.17|208.25|207.18|636
1744829700000|2025-04-16 18:55:00|208.91|207.84|209.07|208|209.6|208.53|208.87|207.8|496
1744830000000|2025-04-16 19:00:00|209.05|207.98|209.04|207.97|209.82|208.75|208.97|207.9|539
1744830300000|2025-04-16 19:05:00|209.03|207.96|208.57|207.5|209.53|208.46|208.53|207.46|561
1744830600000|2025-04-16 19:10:00|208.54|207.47|208.94|207.87|209.04|207.97|208.05|206.98|452
1744830900000|2025-04-16 19:15:00|208.95|207.88|208.19|207.12|209.05|207.98|208.06|206.99|556
1744831200000|2025-04-16 19:20:00|208.15|207.08|207.8|206.73|208.48|207.41|207.61|206.54|564
1744831500000|2025-04-16 19:25:00|207.81|206.74|207.61|206.54|207.92|206.85|207.52|206.45|474
1744831800000|2025-04-16 19:30:00|207.63|206.56|207.88|206.81|208.14|207.07|207.35|206.28|504
1744832100000|2025-04-16 19:35:00|207.89|206.82|208.73|207.66|208.76|207.69|207.76|206.69|422
1744832400000|2025-04-16 19:40:00|208.72|207.65|208.96|207.89|209.22|208.15|208.43|207.36|502
1744832700000|2025-04-16 19:45:00|208.97|207.9|210.04|208.97|210.06|208.99|208.92|207.85|538
1744833000000|2025-04-16 19:50:00|210.02|208.95|211.45|210.38|211.76|210.69|210.02|208.95|787
1744833300000|2025-04-16 19:55:00|211.42|210.35|211.2|210.13|212.28|211.21|211.08|210.01|698
1744833600000|2025-04-16 20:00:00|211.21|210.14|211.68|210.61|211.98|210.91|211.04|209.97|650
1744833900000|2025-04-16 20:05:00|211.71|210.64|211.6|210.53|212.08|211.01|211.42|210.35|602
1744834200000|2025-04-16 20:10:00|211.61|210.54|211.36|210.29|211.93|210.86|211.18|210.11|547
1744834500000|2025-04-16 20:15:00|211.32|210.25|211.48|210.41|211.91|210.84|211.26|210.19|482
1744834800000|2025-04-16 20:20:00|211.49|210.42|211.45|210.38|212.15|211.08|211.45|210.38|517
1744835100000|2025-04-16 20:25:00|211.46|210.39|211.89|210.82|212.04|210.97|211.45|210.38|540
1744835400000|2025-04-16 20:30:00|211.9|210.83|210.77|209.7|212.07|211|210.77|209.7|537
1744835700000|2025-04-16 20:35:00|210.76|209.69|210.89|209.82|211.13|210.06|210.69|209.62|519
1744836000000|2025-04-16 20:40:00|210.9|209.83|210.72|209.65|210.97|209.9|210.48|209.41|376
1744836300000|2025-04-16 20:45:00|210.73|209.66|210.39|209.32|210.9|209.83|210.3|209.23|490
1744836600000|2025-04-16 20:50:00|210.4|209.33|209.86|208.79|210.65|209.58|209.84|208.77|566
1744836900000|2025-04-16 20:55:00|209.87|208.8|209.98|208.91|209.99|208.92|209.57|208.5|391
1744837200000|2025-04-16 21:00:00|209.96|208.89|210.32|209.25|210.52|209.45|209.5|208.43|411
1744837500000|2025-04-16 21:05:00|210.34|209.27|210.68|209.61|210.71|209.64|210.11|209.04|440
1744837800000|2025-04-16 21:10:00|210.67|209.6|210.82|209.75|210.83|209.76|210.27|209.2|363
1744838100000|2025-04-16 21:15:00|210.81|209.74|211.43|210.36|211.52|210.45|210.56|209.49|379
1744838400000|2025-04-16 21:20:00|211.44|210.37|211.7|210.63|211.75|210.68|211.05|209.98|204
1744838700000|2025-04-16 21:25:00|211.72|210.65|211.5|210.43|211.9|210.83|211.5|210.43|257
1744839000000|2025-04-16 21:30:00|211.49|210.42|211.37|210.3|211.78|210.71|211.23|210.16|177
1744839300000|2025-04-16 21:35:00|211.36|210.29|211.26|210.19|211.41|210.34|211.02|209.95|219
1744839600000|2025-04-16 21:40:00|211.25|210.18|211.36|210.29|211.45|210.38|211.02|209.95|223
1744839900000|2025-04-16 21:45:00|211.37|210.3|211.77|210.7|211.88|210.81|211.36|210.29|160
1744840200000|2025-04-16 21:50:00|211.78|210.71|211.79|210.72|211.82|210.75|211.48|210.41|112
1744840500000|2025-04-16 21:55:00|211.78|210.71|211.11|210.04|211.85|210.78|211.03|209.96|207
1744840800000|2025-04-16 22:00:00|211.13|210.06|210.96|209.89|211.36|210.29|210.85|209.78|517
1744841100000|2025-04-16 22:05:00|210.98|209.91|210.62|209.55|211.18|210.11|210.6|209.53|301
1744841400000|2025-04-16 22:10:00|210.61|209.54|210.4|209.33|210.84|209.77|210.34|209.27|413
1744841700000|2025-04-16 22:15:00|210.37|209.3|210.25|209.18|210.67|209.6|210.19|209.12|395
1744842000000|2025-04-16 22:20:00|210.26|209.19|210.6|209.53|210.67|209.6|210.21|209.14|376
1744842300000|2025-04-16 22:25:00|210.61|209.54|210.2|209.13|210.7|209.63|210.16|209.09|345
1744842600000|2025-04-16 22:30:00|210.21|209.14|210.3|209.23|210.54|209.47|210.17|209.1|368
1744842900000|2025-04-16 22:35:00|210.31|209.24|210.77|209.7|210.8|209.73|210.23|209.16|345
1744843200000|2025-04-16 22:40:00|210.78|209.71|210.81|209.74|210.85|209.78|210.48|209.41|240
1744843500000|2025-04-16 22:45:00|210.82|209.75|210.78|209.71|210.92|209.85|210.71|209.64|299
1744843800000|2025-04-16 22:50:00|210.77|209.7|210.55|209.48|210.77|209.7|210.36|209.29|260
1744844100000|2025-04-16 22:55:00|210.56|209.49|210.46|209.39|210.72|209.65|210.43|209.36|244
1744844400000|2025-04-16 23:00:00|210.47|209.4|210.16|209.09|210.58|209.51|210.15|209.08|230
1744844700000|2025-04-16 23:05:00|210.15|209.08|209.83|208.76|210.16|209.09|209.71|208.64|286
1744845000000|2025-04-16 23:10:00|209.84|208.77|209.76|208.69|210.1|209.03|209.69|208.62|234
1744845300000|2025-04-16 23:15:00|209.75|208.68|209.73|208.66|209.9|208.83|209.62|208.55|297
1744845600000|2025-04-16 23:20:00|209.72|208.65|209.35|208.28|209.82|208.75|209.35|208.28|316
1744845900000|2025-04-16 23:25:00|209.33|208.26|209.17|208.1|209.38|208.31|209.16|208.09|236
1744846200000|2025-04-16 23:30:00|209.19|208.12|208.66|207.59|209.21|208.14|208.66|207.59|283
1744846500000|2025-04-16 23:35:00|208.67|207.6|208.46|207.39|208.83|207.76|208.35|207.28|257
1744846800000|2025-04-16 23:40:00|208.44|207.37|208.68|207.61|208.8|207.73|208.38|207.31|289
1744847100000|2025-04-16 23:45:00|208.67|207.6|209.03|207.96|209.04|207.97|208.53|207.46|226
1744847400000|2025-04-16 23:50:00|209.04|207.97|208.86|207.79|209.15|208.08|208.78|207.71|318
1744847700000|2025-04-16 23:55:00|208.85|207.78|208.87|207.8|208.99|207.92|208.77|207.7|254
1744848000000|2025-04-17 00:00:00|208.86|207.79|209.31|208.24|209.33|208.26|208.76|207.69|343
1744848300000|2025-04-17 00:05:00|209.28|208.21|208.99|207.92|209.32|208.25|208.41|207.34|468
1744848600000|2025-04-17 00:10:00|208.98|207.91|208.63|207.56|209.17|208.1|208.61|207.54|265
1744848900000|2025-04-17 00:15:00|208.64|207.57|208.54|207.47|209.02|207.95|208.46|207.39|430
1744849200000|2025-04-17 00:20:00|208.55|207.48|208.19|207.12|208.55|207.48|208.17|207.1|346
1744849500000|2025-04-17 00:25:00|208.2|207.13|208.25|207.18|208.58|207.51|208.07|207|414
1744849800000|2025-04-17 00:30:00|208.26|207.19|208.48|207.41|208.79|207.72|208.18|207.11|500
1744850100000|2025-04-17 00:35:00|208.49|207.42|208.55|207.48|208.82|207.75|208.17|207.1|434
1744850400000|2025-04-17 00:40:00|208.56|207.49|208.21|207.14|208.76|207.69|208.03|206.96|420
1744850700000|2025-04-17 00:45:00|208.16|207.09|208.11|207.04|208.34|207.27|208|206.93|399
1744851000000|2025-04-17 00:50:00|208.1|207.03|208.12|207.05|208.54|207.47|208.05|206.98|357
1744851300000|2025-04-17 00:55:00|208.11|207.04|208.35|207.28|208.36|207.29|208|206.93|285
1744851600000|2025-04-17 01:00:00|208.34|207.27|208.11|207.04|208.36|207.29|207.93|206.86|320
1744851900000|2025-04-17 01:05:00|208.13|207.06|208.87|207.8|208.87|207.8|208.13|207.06|335
1744852200000|2025-04-17 01:10:00|208.88|207.81|209.12|208.05|209.28|208.21|208.82|207.75|308
1744852500000|2025-04-17 01:15:00|209.13|208.06|208.78|207.71|209.44|208.37|208.73|207.66|468
1744852800000|2025-04-17 01:20:00|208.8|207.73|208.48|207.41|209.08|208.01|208.18|207.11|435
1744853100000|2025-04-17 01:25:00|208.5|207.43|208.93|207.86|208.93|207.86|208.38|207.31|303
1744853400000|2025-04-17 01:30:00|208.92|207.85|208.92|207.85|209.2|208.13|208.79|207.72|424
1744853700000|2025-04-17 01:35:00|208.93|207.86|208.47|207.4|209.36|208.29|208.37|207.3|376
1744854000000|2025-04-17 01:40:00|208.46|207.39|208.39|207.32|208.46|207.39|208.21|207.14|338
1744854300000|2025-04-17 01:45:00|208.38|207.31|208.18|207.11|208.53|207.46|208.05|206.98|354
1744854600000|2025-04-17 01:50:00|208.16|207.09|208.4|207.33|208.44|207.37|208.03|206.96|348
1744854900000|2025-04-17 01:55:00|208.39|207.32|208.71|207.64|208.73|207.66|208.39|207.32|246
1744855200000|2025-04-17 02:00:00|208.7|207.63|208.2|207.13|208.7|207.63|208.2|207.13|274
1744855500000|2025-04-17 02:05:00|208.23|207.16|207.88|206.81|208.29|207.22|207.82|206.75|258
1744855800000|2025-04-17 02:10:00|207.87|206.8|207.81|206.74|208.01|206.94|207.69|206.62|226
1744856100000|2025-04-17 02:15:00|207.8|206.73|207.43|206.36|207.8|206.73|207.25|206.18|245
1744856400000|2025-04-17 02:20:00|207.41|206.34|207.34|206.27|207.51|206.44|207.28|206.21|359
1744856700000|2025-04-17 02:25:00|207.33|206.26|207.87|206.8|207.92|206.85|207.33|206.26|249
1744857000000|2025-04-17 02:30:00|207.86|206.79|207.55|206.48|207.99|206.92|207.42|206.35|279
1744857300000|2025-04-17 02:35:00|207.54|206.47|207.46|206.39|207.64|206.57|207.34|206.27|301
1744857600000|2025-04-17 02:40:00|207.45|206.38|207.62|206.55|207.76|206.69|207.44|206.37|446
1744857900000|2025-04-17 02:45:00|207.63|206.56|207.92|206.85|208.24|207.17|207.59|206.52|354
1744858200000|2025-04-17 02:50:00|207.91|206.84|207.95|206.88|208.03|206.96|207.74|206.67|332
1744858500000|2025-04-17 02:55:00|207.96|206.89|208.22|207.15|208.26|207.19|207.96|206.89|255
1744858800000|2025-04-17 03:00:00|208.25|207.18|208.42|207.35|208.42|207.35|207.97|206.9|322
1744859100000|2025-04-17 03:05:00|208.41|207.34|208.05|206.98|208.52|207.45|208.02|206.95|445
1744859400000|2025-04-17 03:10:00|208.06|206.99|207.92|206.85|208.06|206.99|207.71|206.64|292
1744859700000|2025-04-17 03:15:00|207.91|206.84|207.57|206.5|207.98|206.91|207.5|206.43|311
1744860000000|2025-04-17 03:20:00|207.56|206.49|207.39|206.32|207.59|206.52|207.32|206.25|331
1744860300000|2025-04-17 03:25:00|207.38|206.31|206.83|205.76|207.38|206.31|206.83|205.76|380
1744860600000|2025-04-17 03:30:00|206.85|205.78|206.98|205.91|207.29|206.22|206.83|205.76|320
1744860900000|2025-04-17 03:35:00|206.97|205.9|207.27|206.2|207.32|206.25|206.87|205.8|327
1744861200000|2025-04-17 03:40:00|207.26|206.19|207.14|206.07|207.33|206.26|206.9|205.83|353
1744861500000|2025-04-17 03:45:00|207.13|206.06|207.44|206.37|207.48|206.41|206.89|205.82|374
1744861800000|2025-04-17 03:50:00|207.43|206.36|207.59|206.52|207.59|206.52|207.32|206.25|301
1744862100000|2025-04-17 03:55:00|207.58|206.51|207.5|206.43|207.67|206.6|207.43|206.36|248
1744862400000|2025-04-17 04:00:00|207.49|206.42|207.68|206.61|207.8|206.73|207.28|206.21|324
1744862700000|2025-04-17 04:05:00|207.67|206.6|207.41|206.34|207.68|206.61|207.26|206.19|383
1744863000000|2025-04-17 04:10:00|207.44|206.37|207.33|206.26|207.44|206.37|207.22|206.15|369
1744863300000|2025-04-17 04:15:00|207.34|206.27|207.78|206.71|207.9|206.83|207.31|206.24|259
1744863600000|2025-04-17 04:20:00|207.79|206.72|207.79|206.72|208.05|206.98|207.75|206.68|295
1744863900000|2025-04-17 04:25:00|207.8|206.73|207.87|206.8|207.97|206.9|207.79|206.72|218
1744864200000|2025-04-17 04:30:00|207.88|206.81|207.81|206.74|207.94|206.87|207.75|206.68|219
1744864500000|2025-04-17 04:35:00|207.8|206.73|208.07|207|208.13|207.06|207.77|206.7|263
1744864800000|2025-04-17 04:40:00|208.08|207.01|208.19|207.12|208.2|207.13|207.94|206.87|153
1744865100000|2025-04-17 04:45:00|208.18|207.11|208.46|207.39|208.46|207.39|208.18|207.11|123
1744865400000|2025-04-17 04:50:00|208.49|207.42|208.67|207.6|208.78|207.71|208.49|207.42|157
1744865700000|2025-04-17 04:55:00|208.66|207.59|208.74|207.67|208.84|207.77|208.59|207.52|215
1744866000000|2025-04-17 05:00:00|208.73|207.66|209.06|207.99|209.23|208.16|208.71|207.64|256
1744866300000|2025-04-17 05:05:00|209.05|207.98|209.3|208.23|209.3|208.23|208.77|207.7|331
1744866600000|2025-04-17 05:10:00|209.29|208.22|209.34|208.27|209.5|208.43|209.16|208.09|269
1744866900000|2025-04-17 05:15:00|209.35|208.28|209.83|208.76|210.14|209.07|209.3|208.23|256
1744867200000|2025-04-17 05:20:00|209.84|208.77|209.69|208.62|209.84|208.77|209.52|208.45|277
1744867500000|2025-04-17 05:25:00|209.7|208.63|209.56|208.49|209.7|208.63|209.4|208.33|220
1744867800000|2025-04-17 05:30:00|209.53|208.46|210.09|209.02|210.11|209.04|209.53|208.46|293
1744868100000|2025-04-17 05:35:00|210.1|209.03|210.53|209.46|210.61|209.54|210.1|209.03|306
1744868400000|2025-04-17 05:40:00|210.54|209.47|210.63|209.56|210.75|209.68|210.5|209.43|313
1744868700000|2025-04-17 05:45:00|210.64|209.57|210.67|209.6|210.85|209.78|210.51|209.44|252
1744869000000|2025-04-17 05:50:00|210.66|209.59|210.43|209.36|210.73|209.66|210.4|209.33|351
1744869300000|2025-04-17 05:55:00|210.42|209.35|210.16|209.09|210.75|209.68|210.15|209.08|276
1744869600000|2025-04-17 06:00:00|210.17|209.1|210.33|209.26|210.33|209.26|209.76|208.69|347
1744869900000|2025-04-17 06:05:00|210.34|209.27|210.56|209.49|210.72|209.65|210.3|209.23|360
1744870200000|2025-04-17 06:10:00|210.57|209.5|210.17|209.1|210.62|209.55|209.96|208.89|367
1744870500000|2025-04-17 06:15:00|210.18|209.11|210.04|208.97|210.33|209.26|209.92|208.85|345
1744870800000|2025-04-17 06:20:00|210.05|208.98|210.44|209.37|210.51|209.44|210.05|208.98|255
1744871100000|2025-04-17 06:25:00|210.45|209.38|210.89|209.82|211.17|210.1|210.44|209.37|254
1744871400000|2025-04-17 06:30:00|210.9|209.83|210.8|209.73|211.24|210.17|210.69|209.62|428
1744871700000|2025-04-17 06:35:00|210.79|209.72|211.21|210.14|211.22|210.15|210.68|209.61|246
1744872000000|2025-04-17 06:40:00|211.22|210.15|210.91|209.84|211.22|210.15|210.73|209.66|360
1744872300000|2025-04-17 06:45:00|210.9|209.83|210.58|209.51|210.96|209.89|210.58|209.51|273
1744872600000|2025-04-17 06:50:00|210.59|209.52|210.57|209.5|210.7|209.63|210.52|209.45|243
1744872900000|2025-04-17 06:55:00|210.58|209.51|210.15|209.08|210.93|209.86|210.15|209.08|310
1744873200000|2025-04-17 07:00:00|210.22|209.15|210.03|208.96|210.37|209.3|210|208.93|296
1744873500000|2025-04-17 07:05:00|210.05|208.98|209.84|208.77|210.08|209.01|209.76|208.69|217
1744873800000|2025-04-17 07:10:00|209.83|208.76|209.95|208.88|210.02|208.95|209.83|208.76|282
1744874100000|2025-04-17 07:15:00|209.94|208.87|210.32|209.25|210.38|209.31|209.93|208.86|306
1744874400000|2025-04-17 07:20:00|210.3|209.23|209.97|208.9|210.35|209.28|209.92|208.85|315
1744874700000|2025-04-17 07:25:00|209.98|208.91|210.49|209.42|210.51|209.44|209.81|208.74|248
1744875000000|2025-04-17 07:30:00|210.5|209.43|210.7|209.63|210.93|209.86|210.31|209.24|287
1744875300000|2025-04-17 07:35:00|210.71|209.64|210.28|209.21|210.71|209.64|210.28|209.21|249
1744875600000|2025-04-17 07:40:00|210.27|209.2|209.88|208.81|210.28|209.21|209.85|208.78|365
1744875900000|2025-04-17 07:45:00|209.89|208.82|209.61|208.54|210.14|209.07|209.61|208.54|251
1744876200000|2025-04-17 07:50:00|209.59|208.52|209.52|208.45|209.61|208.54|209.37|208.3|335
1744876500000|2025-04-17 07:55:00|209.53|208.46|209.65|208.58|209.68|208.61|209.42|208.35|248
1744876800000|2025-04-17 08:00:00|209.67|208.6|209.86|208.79|209.99|208.92|209.5|208.43|334
1744877100000|2025-04-17 08:05:00|209.87|208.8|209.72|208.65|209.98|208.91|209.59|208.52|213
1744877400000|2025-04-17 08:10:00|209.74|208.67|209.8|208.73|209.97|208.9|209.64|208.57|312
1744877700000|2025-04-17 08:15:00|209.79|208.72|209.74|208.67|209.9|208.83|209.66|208.59|287
1744878000000|2025-04-17 08:20:00|209.73|208.66|209.69|208.62|209.75|208.68|209.6|208.53|298
1744878300000|2025-04-17 08:25:00|209.7|208.63|210.35|209.28|210.62|209.55|209.69|208.62|343
1744878600000|2025-04-17 08:30:00|210.38|209.31|210.56|209.49|210.7|209.63|210.27|209.2|336
1744878900000|2025-04-17 08:35:00|210.55|209.48|210.51|209.44|210.64|209.57|210.47|209.4|427
1744879200000|2025-04-17 08:40:00|210.52|209.45|210.23|209.16|210.56|209.49|210.1|209.03|340
1744879500000|2025-04-17 08:45:00|210.24|209.17|210.26|209.19|210.68|209.61|210.23|209.16|466
1744879800000|2025-04-17 08:50:00|210.24|209.17|209.97|208.9|210.24|209.17|209.88|208.81|340
1744880100000|2025-04-17 08:55:00|209.98|208.91|209.85|208.78|209.98|208.91|209.76|208.69|219
1744880400000|2025-04-17 09:00:00|209.86|208.79|209.25|208.18|209.9|208.83|209.23|208.16|318
1744880700000|2025-04-17 09:05:00|209.22|208.15|209.58|208.51|209.71|208.64|209.2|208.13|411
1744881000000|2025-04-17 09:10:00|209.57|208.5|209.51|208.44|209.64|208.57|209.35|208.28|297
1744881300000|2025-04-17 09:15:00|209.5|208.43|209.43|208.36|209.52|208.45|209.17|208.1|328
1744881600000|2025-04-17 09:20:00|209.42|208.35|209.57|208.5|209.8|208.73|209.42|208.35|338
1744881900000|2025-04-17 09:25:00|209.59|208.52|209.54|208.47|209.66|208.59|209.47|208.4|392
1744882200000|2025-04-17 09:30:00|209.52|208.45|209.52|208.45|209.9|208.83|209.45|208.38|307
1744882500000|2025-04-17 09:35:00|209.51|208.44|209.85|208.78|209.9|208.83|209.49|208.42|300
1744882800000|2025-04-17 09:40:00|209.86|208.79|210.4|209.33|210.44|209.37|209.85|208.78|331
1744883100000|2025-04-17 09:45:00|210.39|209.32|210.31|209.24|210.46|209.39|210.14|209.07|456
1744883400000|2025-04-17 09:50:00|210.33|209.26|210.14|209.07|210.38|209.31|210.1|209.03|293
1744883700000|2025-04-17 09:55:00|210.11|209.04|210.29|209.22|210.36|209.29|210.02|208.95|284
1744884000000|2025-04-17 10:00:00|210.3|209.23|209.87|208.8|210.36|209.29|209.85|208.78|358
1744884300000|2025-04-17 10:05:00|209.89|208.82|210.12|209.05|210.3|209.23|209.86|208.79|296
1744884600000|2025-04-17 10:10:00|210.17|209.1|209.55|208.48|210.32|209.25|209.54|208.47|428
1744884900000|2025-04-17 10:15:00|209.54|208.47|209.54|208.47|209.93|208.86|209.5|208.43|488
1744885200000|2025-04-17 10:20:00|209.55|208.48|209.99|208.92|209.99|208.92|209.43|208.36|392
1744885500000|2025-04-17 10:25:00|210.01|208.94|210.04|208.97|210.06|208.99|209.81|208.74|390
1744885800000|2025-04-17 10:30:00|210.06|208.99|210.06|208.99|210.11|209.04|209.8|208.73|347
1744886100000|2025-04-17 10:35:00|210.05|208.98|209.82|208.75|210.14|209.07|209.8|208.73|387
1744886400000|2025-04-17 10:40:00|209.85|208.78|209.7|208.63|209.9|208.83|209.59|208.52|395
1744886700000|2025-04-17 10:45:00|209.68|208.61|209.66|208.59|209.82|208.75|209.54|208.47|367
1744887000000|2025-04-17 10:50:00|209.65|208.58|210.09|209.02|210.13|209.06|209.62|208.55|390
1744887300000|2025-04-17 10:55:00|210.08|209.01|209.99|208.92|210.08|209.01|209.8|208.73|358
1744887600000|2025-04-17 11:00:00|210|208.93|210.43|209.36|210.45|209.38|209.91|208.84|331
1744887900000|2025-04-17 11:05:00|210.4|209.33|210.4|209.33|210.51|209.44|210.36|209.29|256
1744888200000|2025-04-17 11:10:00|210.38|209.31|209.87|208.8|210.4|209.33|209.82|208.75|425
1744888500000|2025-04-17 11:15:00|209.86|208.79|210.25|209.18|210.27|209.2|209.8|208.73|418
1744888800000|2025-04-17 11:20:00|210.24|209.17|210.31|209.24|210.37|209.3|210.06|208.99|336
1744889100000|2025-04-17 11:25:00|210.29|209.22|210.41|209.34|210.45|209.38|210.23|209.16|345
1744889400000|2025-04-17 11:30:00|210.42|209.35|210.44|209.37|210.46|209.39|210.13|209.06|285
1744889700000|2025-04-17 11:35:00|210.43|209.36|210.44|209.37|210.52|209.45|210.1|209.03|404
1744890000000|2025-04-17 11:40:00|210.45|209.38|210.9|209.83|210.91|209.84|210.37|209.3|318
1744890300000|2025-04-17 11:45:00|210.89|209.82|211.08|210.01|211.18|210.11|210.72|209.65|373
1744890600000|2025-04-17 11:50:00|211.09|210.02|210.9|209.83|211.23|210.16|210.79|209.72|429
1744890900000|2025-04-17 11:55:00|210.91|209.84|210.78|209.71|210.93|209.86|210.72|209.65|303
1744891200000|2025-04-17 12:00:00|210.76|209.69|211.24|210.17|211.47|210.4|210.76|209.69|518
1744891500000|2025-04-17 12:05:00|211.25|210.18|211.3|210.23|211.36|210.29|211.04|209.97|424
1744891800000|2025-04-17 12:10:00|211.31|210.24|211.33|210.26|211.35|210.28|210.92|209.85|420
1744892100000|2025-04-17 12:15:00|211.32|210.25|211.43|210.36|211.59|210.52|211.17|210.1|396
1744892400000|2025-04-17 12:20:00|211.42|210.35|211.67|210.6|211.69|210.62|211.23|210.16|399
1744892700000|2025-04-17 12:25:00|211.66|210.59|211.9|210.83|211.9|210.83|211.63|210.56|398
1744893000000|2025-04-17 12:30:00|211.89|210.82|211.79|210.72|211.93|210.86|211.34|210.27|484
1744893300000|2025-04-17 12:35:00|211.8|210.73|211.28|210.21|211.8|210.73|211.28|210.21|358
1744893600000|2025-04-17 12:40:00|211.3|210.23|211.31|210.24|211.56|210.49|211.23|210.16|399
1744893900000|2025-04-17 12:45:00|211.34|210.27|211.21|210.14|211.52|210.45|211.09|210.02|406
1744894200000|2025-04-17 12:50:00|211.2|210.13|211.4|210.33|211.6|210.53|211.09|210.02|404
1744894500000|2025-04-17 12:55:00|211.39|210.32|211.44|210.37|211.46|210.39|211.15|210.08|487
1744894800000|2025-04-17 13:00:00|211.45|210.38|210.98|209.91|211.49|210.42|210.96|209.89|421
1744895100000|2025-04-17 13:05:00|210.97|209.9|210.81|209.74|211|209.93|210.67|209.6|421
1744895400000|2025-04-17 13:10:00|210.83|209.76|210.71|209.64|210.99|209.92|210.66|209.59|405
1744895700000|2025-04-17 13:15:00|210.72|209.65|210.76|209.69|210.79|209.72|210.36|209.29|442
1744896000000|2025-04-17 13:20:00|210.75|209.68|210.99|209.92|211.13|210.06|210.69|209.62|298
1744896300000|2025-04-17 13:25:00|210.98|209.91|210.72|209.65|210.98|209.91|210.65|209.58|395
1744896600000|2025-04-17 13:30:00|210.7|209.63|210.23|209.16|210.91|209.84|210|208.93|675
1744896900000|2025-04-17 13:35:00|210.24|209.17|209.92|208.85|210.41|209.34|209.77|208.7|637
1744897200000|2025-04-17 13:40:00|209.93|208.86|210.57|209.5|210.76|209.69|209.68|208.61|531
1744897500000|2025-04-17 13:45:00|210.58|209.51|210.44|209.37|210.62|209.55|210.19|209.12|568
1744897800000|2025-04-17 13:50:00|210.45|209.38|210.88|209.81|211.1|210.03|210.4|209.33|441
1744898100000|2025-04-17 13:55:00|210.9|209.83|210.59|209.52|210.94|209.87|210.35|209.28|420
1744898400000|2025-04-17 14:00:00|210.58|209.51|210.25|209.18|210.72|209.65|210.1|209.03|528
1744898700000|2025-04-17 14:05:00|210.26|209.19|209.54|208.47|210.27|209.2|209.37|208.3|603
1744899000000|2025-04-17 14:10:00|209.53|208.46|209.62|208.55|210.08|209.01|209.38|208.31|525
1744899300000|2025-04-17 14:15:00|209.61|208.54|208.95|207.88|209.74|208.67|208.78|207.71|548
1744899600000|2025-04-17 14:20:00|208.96|207.89|208.9|207.83|209.3|208.23|208.74|207.67|550
1744899900000|2025-04-17 14:25:00|208.89|207.82|208.35|207.28|209.02|207.95|208.16|207.09|604
1744900200000|2025-04-17 14:30:00|208.36|207.29|207.87|206.8|208.54|207.47|207.8|206.73|723
1744900500000|2025-04-17 14:35:00|207.86|206.79|207.56|206.49|207.86|206.79|207.14|206.07|658
1744900800000|2025-04-17 14:40:00|207.55|206.48|208.22|207.15|208.29|207.22|207.3|206.23|615
1744901100000|2025-04-17 14:45:00|208.21|207.14|207.71|206.64|208.24|207.17|207.22|206.15|579
1744901400000|2025-04-17 14:50:00|207.65|206.58|207.62|206.55|207.99|206.92|207.38|206.31|545
1744901700000|2025-04-17 14:55:00|207.68|206.61|207.05|205.98|207.71|206.64|206.93|205.86|610
1744902000000|2025-04-17 15:00:00|207.04|205.97|206.54|205.47|207.44|206.37|206.53|205.46|712
1744902300000|2025-04-17 15:05:00|206.53|205.46|208.49|207.42|208.68|207.61|206.53|205.46|598
1744902600000|2025-04-17 15:10:00|208.48|207.41|208.9|207.83|209.19|208.12|208.21|207.14|683
1744902900000|2025-04-17 15:15:00|208.91|207.84|208.33|207.26|209.04|207.97|208.15|207.08|622
1744903200000|2025-04-17 15:20:00|208.32|207.25|207.13|206.06|208.36|207.29|207.13|206.06|664
1744903500000|2025-04-17 15:25:00|207.12|206.05|206.75|205.68|207.24|206.17|206.23|205.16|687
1744903800000|2025-04-17 15:30:00|206.77|205.7|207.3|206.23|207.58|206.51|206.67|205.6|623
1744904100000|2025-04-17 15:35:00|207.36|206.29|207.83|206.76|207.93|206.86|207.05|205.98|549
1744904400000|2025-04-17 15:40:00|207.84|206.77|207.53|206.46|207.9|206.83|207.42|206.35|547
1744904700000|2025-04-17 15:45:00|207.54|206.47|207.4|206.33|207.77|206.7|207.19|206.12|609
1744905000000|2025-04-17 15:50:00|207.37|206.3|207.25|206.18|207.97|206.9|207.18|206.11|490
1744905300000|2025-04-17 15:55:00|207.24|206.17|207.2|206.13|207.58|206.51|207.01|205.94|467
1744905600000|2025-04-17 16:00:00|207.16|206.09|206.41|205.34|207.35|206.28|206.32|205.25|597
1744905900000|2025-04-17 16:05:00|206.4|205.33|207.66|206.59|208.06|206.99|206.36|205.29|716
1744906200000|2025-04-17 16:10:00|207.71|206.64|207.59|206.52|207.82|206.75|207.01|205.94|703
1744906500000|2025-04-17 16:15:00|207.63|206.56|208.59|207.52|208.59|207.52|207.49|206.42|542
1744906800000|2025-04-17 16:20:00|208.54|207.47|209.31|208.24|209.37|208.3|208.22|207.15|541
1744907100000|2025-04-17 16:25:00|209.3|208.23|209.35|208.28|209.69|208.62|209.14|208.07|626
1744907400000|2025-04-17 16:30:00|209.33|208.26|209.48|208.41|209.55|208.48|208.98|207.91|595
1744907700000|2025-04-17 16:35:00|209.49|208.42|209.41|208.34|210.09|209.02|209.39|208.32|627
1744908000000|2025-04-17 16:40:00|209.4|208.33|208.41|207.34|209.71|208.64|208.41|207.34|573
1744908300000|2025-04-17 16:45:00|208.42|207.35|208.66|207.59|208.89|207.82|208.38|207.31|539
1744908600000|2025-04-17 16:50:00|208.65|207.58|208.53|207.46|208.93|207.86|208.21|207.14|378
1744908900000|2025-04-17 16:55:00|208.54|207.47|208.98|207.91|209.09|208.02|208.46|207.39|331
1744909200000|2025-04-17 17:00:00|208.97|207.9|208.83|207.76|209.02|207.95|208.41|207.34|510
1744909500000|2025-04-17 17:05:00|208.82|207.75|209.3|208.23|209.51|208.44|208.27|207.2|481
1744909800000|2025-04-17 17:10:00|209.33|208.26|209.25|208.18|209.69|208.62|209.13|208.06|407
1744910100000|2025-04-17 17:15:00|209.26|208.19|209.18|208.11|209.52|208.45|209.06|207.99|394
1744910400000|2025-04-17 17:20:00|209.17|208.1|209.64|208.57|209.69|208.62|209|207.93|345
1744910700000|2025-04-17 17:25:00|209.67|208.6|209.31|208.24|209.81|208.74|209.15|208.08|343
1744911000000|2025-04-17 17:30:00|209.3|208.23|209.68|208.61|209.88|208.81|209.24|208.17|461
1744911300000|2025-04-17 17:35:00|209.65|208.58|209.96|208.89|209.99|208.92|209.63|208.56|395
1744911600000|2025-04-17 17:40:00|209.98|208.91|209.73|208.66|210.07|209|209.27|208.2|526
1744911900000|2025-04-17 17:45:00|209.74|208.67|210.17|209.1|210.47|209.4|209.67|208.6|470
1744912200000|2025-04-17 17:50:00|210.16|209.09|210.08|209.01|210.29|209.22|210|208.93|375
1744912500000|2025-04-17 17:55:00|210.07|209|209.88|208.81|210.39|209.32|209.82|208.75|351
1744912800000|2025-04-17 18:00:00|209.89|208.82|210.52|209.45|210.57|209.5|209.52|208.45|365
1744913100000|2025-04-17 18:05:00|210.54|209.47|210.58|209.51|210.76|209.69|210.5|209.43|253
1744913400000|2025-04-17 18:10:00|210.57|209.5|210.57|209.5|210.86|209.79|210.4|209.33|336
1744913700000|2025-04-17 18:15:00|210.5|209.43|210.66|209.59|210.91|209.84|210.43|209.36|317
1744914000000|2025-04-17 18:20:00|210.67|209.6|210.39|209.32|210.87|209.8|210.37|209.3|471
1744914300000|2025-04-17 18:25:00|210.4|209.33|210.18|209.11|210.55|209.48|210.15|209.08|346
1744914600000|2025-04-17 18:30:00|210.19|209.12|210.08|209.01|210.35|209.28|210.05|208.98|291
1744914900000|2025-04-17 18:35:00|210.05|208.98|210.21|209.14|210.3|209.23|210.02|208.95|238
1744915200000|2025-04-17 18:40:00|210.2|209.13|210|208.93|210.26|209.19|209.78|208.71|301
1744915500000|2025-04-17 18:45:00|209.99|208.92|209.32|208.25|210.04|208.97|209.08|208.01|443
1744915800000|2025-04-17 18:50:00|209.31|208.24|209.2|208.13|209.37|208.3|208.83|207.76|422
1744916100000|2025-04-17 18:55:00|209.21|208.14|208.52|207.45|209.21|208.14|208.52|207.45|297
1744916400000|2025-04-17 19:00:00|208.53|207.46|208.75|207.68|208.85|207.78|208.45|207.38|370
1744916700000|2025-04-17 19:05:00|208.74|207.67|208.64|207.57|209.06|207.99|208.61|207.54|271
1744917000000|2025-04-17 19:10:00|208.67|207.6|208.1|207.03|208.76|207.69|207.97|206.9|299
1744917300000|2025-04-17 19:15:00|208.12|207.05|206.47|205.4|208.13|207.06|206.24|205.17|489
1744917600000|2025-04-17 19:20:00|206.48|205.41|206.27|205.2|206.64|205.57|205.78|204.71|523
1744917900000|2025-04-17 19:25:00|206.28|205.21|206.4|205.33|206.89|205.82|206.24|205.17|362
1744918200000|2025-04-17 19:30:00|206.41|205.34|206.12|205.05|206.84|205.77|206.05|204.98|436
1744918500000|2025-04-17 19:35:00|206.13|205.06|206.84|205.77|206.94|205.87|206.1|205.03|533
1744918800000|2025-04-17 19:40:00|206.86|205.79|206.97|205.9|207.17|206.1|206.7|205.63|501
1744919100000|2025-04-17 19:45:00|207.02|205.95|206.89|205.82|207.03|205.96|206.55|205.48|485
1744919400000|2025-04-17 19:50:00|206.88|205.81|207.34|206.27|207.44|206.37|206.55|205.48|483
1744919700000|2025-04-17 19:55:00|207.32|206.25|207.16|206.09|207.41|206.34|207.09|206.02|412
1744920000000|2025-04-17 20:00:00|207.14|206.07|208.21|207.14|208.32|207.25|207.08|206.01|334
1744920300000|2025-04-17 20:05:00|208.22|207.15|208.29|207.22|208.39|207.32|207.85|206.78|298
1744920600000|2025-04-17 20:10:00|208.28|207.21|208.19|207.12|208.28|207.21|208|206.93|222
1744920900000|2025-04-17 20:15:00|208.2|207.13|207.8|206.73|208.27|207.2|207.65|206.58|297
1744921200000|2025-04-17 20:20:00|207.81|206.74|208.04|206.97|208.27|207.2|207.81|206.74|179
1744921500000|2025-04-17 20:25:00|208.05|206.98|208.04|206.97|208.12|207.05|207.88|206.81|230
1744921800000|2025-04-17 20:30:00|207.99|206.92|207.86|206.79|208.58|207.51|207.86|206.79|279
1744922100000|2025-04-17 20:35:00|207.84|206.77|207.62|206.55|207.99|206.92|207.39|206.32|215
1744922400000|2025-04-17 20:40:00|207.66|206.59|207.73|206.66|207.73|206.66|207.23|206.16|300
1744922700000|2025-04-17 20:45:00|207.74|206.67|208.14|207.07|208.23|207.16|207.54|206.47|220
1744923000000|2025-04-17 20:50:00|208.13|207.06|208.13|207.06|208.26|207.19|208.05|206.98|188
1744923300000|2025-04-17 20:55:00|208.1|207.03|207.84|206.77|208.16|207.09|207.67|206.6|205
1744923600000|2025-04-17 21:00:00|207.85|206.78|207.62|206.55|207.92|206.85|207.59|206.52|231
1744923900000|2025-04-17 21:05:00|207.58|206.51|207.65|206.58|207.66|206.59|207.35|206.28|217
1744924200000|2025-04-17 21:10:00|207.63|206.56|207.71|206.64|207.81|206.74|207.42|206.35|294
1744924500000|2025-04-17 21:15:00|207.72|206.65|207.22|206.15|207.8|206.73|207.21|206.14|267
1744924800000|2025-04-17 21:20:00|207.23|206.16|207.37|206.3|207.41|206.34|207.01|205.94|266
1744925100000|2025-04-17 21:25:00|207.36|206.29|207.33|206.26|207.36|206.29|207.17|206.1|137
1744925400000|2025-04-17 21:30:00|207.34|206.27|207.87|206.8|207.92|206.85|207.33|206.26|179
1744925700000|2025-04-17 21:35:00|207.88|206.81|207.88|206.81|207.92|206.85|207.8|206.73|120
1744926000000|2025-04-17 21:40:00|207.87|206.8|207.66|206.59|207.93|206.86|207.52|206.45|184
1744926300000|2025-04-17 21:45:00|207.67|206.6|207.82|206.75|207.91|206.84|207.67|206.6|147
1744926600000|2025-04-17 21:50:00|207.83|206.76|207.95|206.88|207.95|206.88|207.8|206.73|97
1744926900000|2025-04-17 21:55:00|207.96|206.89|208.2|207.13|208.31|207.24|207.96|206.89|146
1744927200000|2025-04-17 22:00:00|208.17|207.1|208.41|207.34|208.44|207.37|208.11|207.04|222
1744927500000|2025-04-17 22:05:00|208.4|207.33|208.17|207.1|208.41|207.34|207.93|206.86|237
1744927800000|2025-04-17 22:10:00|208.18|207.11|208.29|207.22|208.36|207.29|208.09|207.02|130
1744928100000|2025-04-17 22:15:00|208.32|207.25|208.02|206.95|208.35|207.28|207.89|206.82|242
1744928400000|2025-04-17 22:20:00|208.01|206.94|207.92|206.85|208.01|206.94|207.77|206.7|148
1744928700000|2025-04-17 22:25:00|207.91|206.84|207.78|206.71|208|206.93|207.75|206.68|116
1744929000000|2025-04-17 22:30:00|207.79|206.72|208.14|207.07|208.2|207.13|207.76|206.69|131
1744929300000|2025-04-17 22:35:00|208.13|207.06|207.69|206.62|208.13|207.06|207.62|206.55|233
1744929600000|2025-04-17 22:40:00|207.7|206.63|207.5|206.43|207.7|206.63|207.36|206.29|110
1744929900000|2025-04-17 22:45:00|207.51|206.44|207.11|206.04|207.51|206.44|207.1|206.03|99
1744930200000|2025-04-17 22:50:00|207.08|206.01|206.66|205.59|207.15|206.08|206.6|205.53|156
1744930500000|2025-04-17 22:55:00|206.68|205.61|206.77|205.7|206.86|205.79|206.57|205.5|128
1744930800000|2025-04-17 23:00:00|206.78|205.71|207.22|206.15|207.23|206.16|206.78|205.71|189
1744931100000|2025-04-17 23:05:00|207.23|206.16|207.25|206.18|207.32|206.25|207.11|206.04|136
1744931400000|2025-04-17 23:10:00|207.26|206.19|207.56|206.49|207.57|206.5|207.25|206.18|62
1744931700000|2025-04-17 23:15:00|207.55|206.48|207.36|206.29|207.55|206.48|207.27|206.2|169
1744932000000|2025-04-17 23:20:00|207.34|206.27|207.52|206.45|207.6|206.53|207.28|206.21|127
1744932300000|2025-04-17 23:25:00|207.53|206.46|207.64|206.57|207.7|206.63|207.53|206.46|107
1744932600000|2025-04-17 23:30:00|207.66|206.59|207.77|206.7|207.91|206.84|207.52|206.45|209
1744932900000|2025-04-17 23:35:00|207.76|206.69|207.44|206.37|207.81|206.74|207.44|206.37|190
1744933200000|2025-04-17 23:40:00|207.45|206.38|207.29|206.22|207.5|206.43|207.28|206.21|124
1744933500000|2025-04-17 23:45:00|207.26|206.19|207.12|206.05|207.27|206.2|207.04|205.97|123
1744933800000|2025-04-17 23:50:00|207.13|206.06|207.3|206.23|207.43|206.36|207.09|206.02|172
1744934100000|2025-04-17 23:55:00|207.29|206.22|207.25|206.18|207.29|206.22|207.08|206.01|317
1744934400000|2025-04-18 00:00:00|207.26|206.19|206.66|205.59|207.43|206.36|206.66|205.59|298
1744934700000|2025-04-18 00:05:00|206.71|205.64|206.9|205.83|206.97|205.9|206.57|205.5|277
1744935000000|2025-04-18 00:10:00|206.89|205.82|206.72|205.65|207.18|206.11|206.63|205.56|223
1744935300000|2025-04-18 00:15:00|206.73|205.66|206.48|205.41|206.97|205.9|206.38|205.31|322
1744935600000|2025-04-18 00:20:00|206.47|205.4|206.41|205.34|206.58|205.51|206.21|205.14|265
1744935900000|2025-04-18 00:25:00|206.4|205.33|206.77|205.7|206.95|205.88|206.4|205.33|180
1744936200000|2025-04-18 00:30:00|206.79|205.72|206.61|205.54|206.98|205.91|206.61|205.54|253
1744936500000|2025-04-18 00:35:00|206.59|205.52|206.33|205.26|206.74|205.67|206.32|205.25|252
1744936800000|2025-04-18 00:40:00|206.31|205.24|206.08|205.01|206.34|205.27|205.93|204.86|303
1744937100000|2025-04-18 00:45:00|206.07|205|205.65|204.58|206.17|205.1|205.57|204.5|244
1744937400000|2025-04-18 00:50:00|205.64|204.57|205.67|204.6|205.68|204.61|205.23|204.16|344
1744937700000|2025-04-18 00:55:00|205.68|204.61|205.34|204.27|205.74|204.67|205.11|204.04|230
1744938000000|2025-04-18 01:00:00|205.35|204.28|205.69|204.62|205.82|204.75|204.88|203.81|304
1744938300000|2025-04-18 01:05:00|205.7|204.63|206.16|205.09|206.38|205.31|205.7|204.63|193
1744938600000|2025-04-18 01:10:00|206.15|205.08|206.8|205.73|206.8|205.73|206.14|205.07|106
1744938900000|2025-04-18 01:15:00|206.82|205.75|206.71|205.64|207.02|205.95|206.7|205.63|182
1744939200000|2025-04-18 01:20:00|206.7|205.63|206.84|205.77|206.85|205.78|206.46|205.39|217
1744939500000|2025-04-18 01:25:00|206.9|205.83|207.26|206.19|207.26|206.19|206.79|205.72|55
1744939800000|2025-04-18 01:30:00|207.31|206.24|207.13|206.06|207.31|206.24|206.98|205.91|112
1744940100000|2025-04-18 01:35:00|207.15|206.08|206.78|205.71|207.16|206.09|206.7|205.63|72
1744940400000|2025-04-18 01:40:00|206.77|205.7|206.42|205.35|206.81|205.74|206.38|205.31|95
1744940700000|2025-04-18 01:45:00|206.38|205.31|206.63|205.56|206.89|205.82|206.26|205.19|127
1744941000000|2025-04-18 01:50:00|206.6|205.53|206.27|205.2|206.6|205.53|206.22|205.15|83
1744941300000|2025-04-18 01:55:00|206.28|205.21|206.2|205.13|206.34|205.27|206.04|204.97|65
1744941600000|2025-04-18 02:00:00|206.24|205.17|206.38|205.31|206.69|205.62|206.1|205.03|83
1744941900000|2025-04-18 02:05:00|206.41|205.34|205.77|204.7|206.69|205.62|205.76|204.69|106
1744942200000|2025-04-18 02:10:00|205.74|204.67|205.55|204.48|205.99|204.92|205.41|204.34|153
1744942500000|2025-04-18 02:15:00|205.54|204.47|205.7|204.63|206.04|204.97|205.47|204.4|134
1744942800000|2025-04-18 02:20:00|205.69|204.62|206.02|204.95|206.11|205.04|205.69|204.62|111
1744943100000|2025-04-18 02:25:00|206|204.93|206|204.93|206.12|205.05|205.83|204.76|79
1744943400000|2025-04-18 02:30:00|205.99|204.92|206.3|205.23|206.3|205.23|205.83|204.76|88
1744943700000|2025-04-18 02:35:00|206.29|205.22|206.31|205.24|206.47|205.4|206.08|205.01|110
1744944000000|2025-04-18 02:40:00|206.32|205.25|206.45|205.38|206.59|205.52|206.29|205.22|73
1744944300000|2025-04-18 02:45:00|206.44|205.37|206.65|205.58|206.65|205.58|206.21|205.14|69
1744944600000|2025-04-18 02:50:00|206.63|205.56|206.57|205.5|206.82|205.75|206.56|205.49|69
1744944900000|2025-04-18 02:55:00|206.56|205.49|206.49|205.42|206.63|205.56|206.46|205.39|64
1744945200000|2025-04-18 03:00:00|206.5|205.43|205.79|204.72|206.56|205.49|205.73|204.66|164
1744945500000|2025-04-18 03:05:00|205.83|204.76|205.66|204.59|205.83|204.76|205.58|204.51|134
1744945800000|2025-04-18 03:10:00|205.65|204.58|205.8|204.73|205.8|204.73|205.6|204.53|73
1744946100000|2025-04-18 03:15:00|205.77|204.7|205.8|204.73|206.06|204.99|205.56|204.49|104
1744946400000|2025-04-18 03:20:00|205.81|204.74|205.43|204.36|205.84|204.77|205.37|204.3|116
1744946700000|2025-04-18 03:25:00|205.42|204.35|205.24|204.17|205.43|204.36|205.14|204.07|121
1744947000000|2025-04-18 03:30:00|205.22|204.15|205.48|204.41|205.48|204.41|205.14|204.07|29
1744947300000|2025-04-18 03:35:00|205.56|204.49|205.82|204.75|205.92|204.85|205.55|204.48|46
1744947600000|2025-04-18 03:40:00|205.84|204.77|206.01|204.94|206.01|204.94|205.71|204.64|48
1744947900000|2025-04-18 03:45:00|206|204.93|205.97|204.9|206.06|204.99|205.72|204.65|78
1744948200000|2025-04-18 03:50:00|205.98|204.91|206.12|205.05|206.12|205.05|205.89|204.82|51
1744948500000|2025-04-18 03:55:00|206.13|205.06|206.15|205.08|206.2|205.13|206.11|205.04|18
1744948800000|2025-04-18 04:00:00|206.16|205.09|205.8|204.73|206.22|205.15|205.79|204.72|57
1744949100000|2025-04-18 04:05:00|205.79|204.72|205.5|204.43|205.81|204.74|205.4|204.33|64
1744949400000|2025-04-18 04:10:00|205.48|204.41|205.37|204.3|205.61|204.54|205.35|204.28|74
1744949700000|2025-04-18 04:15:00|205.38|204.31|205.54|204.47|205.56|204.49|205.26|204.19|72
1744950000000|2025-04-18 04:20:00|205.55|204.48|205.64|204.57|205.78|204.71|205.5|204.43|42
1744950300000|2025-04-18 04:25:00|205.61|204.54|206.41|205.34|206.42|205.35|205.6|204.53|30
1744950600000|2025-04-18 04:30:00|206.42|205.35|206.4|205.33|206.49|205.42|206.3|205.23|42
1744950900000|2025-04-18 04:35:00|206.39|205.32|206.34|205.27|206.49|205.42|206.25|205.18|44
1744951200000|2025-04-18 04:40:00|206.35|205.28|206.34|205.27|206.35|205.28|206.22|205.15|28
1744951500000|2025-04-18 04:45:00|206.32|205.25|206.49|205.42|206.49|205.42|206.13|205.06|58
1744951800000|2025-04-18 04:50:00|206.54|205.47|206.6|205.53|206.73|205.66|206.54|205.47|29
1744952100000|2025-04-18 04:55:00|206.62|205.55|206.95|205.88|207.02|205.95|206.62|205.55|41
1744952400000|2025-04-18 05:00:00|206.94|205.87|206.68|205.61|206.96|205.89|206.6|205.53|82
1744952700000|2025-04-18 05:05:00|206.69|205.62|206.64|205.57|206.95|205.88|206.64|205.57|75
1744953000000|2025-04-18 05:10:00|206.62|205.55|206.46|205.39|206.62|205.55|206.32|205.25|89
1744953300000|2025-04-18 05:15:00|206.49|205.42|206.37|205.3|206.76|205.69|206.35|205.28|61
1744953600000|2025-04-18 05:20:00|206.36|205.29|205.97|204.9|206.53|205.46|205.96|204.89|105
1744953900000|2025-04-18 05:25:00|205.95|204.88|206.1|205.03|206.22|205.15|205.83|204.76|80
1744954200000|2025-04-18 05:30:00|206.08|205.01|206.28|205.21|206.29|205.22|205.9|204.83|68
1744954500000|2025-04-18 05:35:00|206.29|205.22|206.45|205.38|206.45|205.38|206.14|205.07|69
1744954800000|2025-04-18 05:40:00|206.44|205.37|206.37|205.3|206.49|205.42|206.37|205.3|31
1744955100000|2025-04-18 05:45:00|206.38|205.31|206.49|205.42|206.49|205.42|206.27|205.2|48
1744955400000|2025-04-18 05:50:00|206.46|205.39|206.62|205.55|206.64|205.57|206.46|205.39|13
1744955700000|2025-04-18 05:55:00|206.73|205.66|206.95|205.88|206.95|205.88|206.73|205.66|17
1744956000000|2025-04-18 06:00:00|206.94|205.87|206.92|205.85|207.1|206.03|206.86|205.79|44
1744956300000|2025-04-18 06:05:00|206.93|205.86|207.42|206.35|207.43|206.36|206.85|205.78|41
1744956600000|2025-04-18 06:10:00|207.38|206.31|207.15|206.08|207.42|206.35|207.14|206.07|87
1744956900000|2025-04-18 06:15:00|207.18|206.11|206.95|205.88|207.33|206.26|206.92|205.85|75
1744957200000|2025-04-18 06:20:00|206.94|205.87|206.86|205.79|206.94|205.87|206.74|205.67|56
1744957500000|2025-04-18 06:25:00|206.87|205.8|207.02|205.95|207.02|205.95|206.78|205.71|35
1744957800000|2025-04-18 06:30:00|207.01|205.94|206.76|205.69|207.17|206.1|206.74|205.67|83
1744958100000|2025-04-18 06:35:00|206.74|205.67|206.69|205.62|207.03|205.96|206.68|205.61|56
1744958400000|2025-04-18 06:40:00|206.68|205.61|206.7|205.63|206.79|205.72|206.66|205.59|29
1744958700000|2025-04-18 06:45:00|206.67|205.6|206.51|205.44|206.83|205.76|206.48|205.41|81
1744959000000|2025-04-18 06:50:00|206.5|205.43|206.81|205.74|206.82|205.75|206.45|205.38|63
1744959300000|2025-04-18 06:55:00|206.8|205.73|207.1|206.03|207.1|206.03|206.8|205.73|75
1744959600000|2025-04-18 07:00:00|207.11|206.04|207.11|206.04|207.18|206.11|206.96|205.89|144
1744959900000|2025-04-18 07:05:00|207.12|206.05|206.83|205.76|207.16|206.09|206.83|205.76|185
1744960200000|2025-04-18 07:10:00|206.84|205.77|206.68|205.61|206.98|205.91|206.49|205.42|385
1744960500000|2025-04-18 07:15:00|206.64|205.57|207.11|206.04|207.43|206.36|206.53|205.46|466
1744960800000|2025-04-18 07:20:00|207.09|206.02|206.28|205.21|207.16|206.09|205.87|204.8|439
1744961100000|2025-04-18 07:25:00|206.26|205.19|206.45|205.38|206.53|205.46|206.16|205.09|378
1744961400000|2025-04-18 07:30:00|206.44|205.37|206.62|205.55|206.72|205.65|206.17|205.1|380
1744961700000|2025-04-18 07:35:00|206.61|205.54|206.7|205.63|206.71|205.64|206.47|205.4|212
1744962000000|2025-04-18 07:40:00|206.68|205.61|207.15|206.08|207.17|206.1|206.63|205.56|192
1744962300000|2025-04-18 07:45:00|207.16|206.09|207.4|206.33|207.42|206.35|206.93|205.86|331
1744962600000|2025-04-18 07:50:00|207.39|206.32|207.24|206.17|207.57|206.5|207.19|206.12|183
1744962900000|2025-04-18 07:55:00|207.25|206.18|207.37|206.3|207.45|206.38|207.24|206.17|297
1744963200000|2025-04-18 08:00:00|207.38|206.31|207.26|206.19|207.61|206.54|207.25|206.18|271
1744963500000|2025-04-18 08:05:00|207.24|206.17|207.41|206.34|207.61|206.54|207.24|206.17|279
1744963800000|2025-04-18 08:10:00|207.42|206.35|208.02|206.95|208.03|206.96|207.42|206.35|218
1744964100000|2025-04-18 08:15:00|208.01|206.94|208.07|207|208.23|207.16|207.9|206.83|355
1744964400000|2025-04-18 08:20:00|208.08|207.01|208.13|207.06|208.24|207.17|208.01|206.94|304
1744964700000|2025-04-18 08:25:00|208.12|207.05|208.11|207.04|208.22|207.15|207.91|206.84|346
1744965000000|2025-04-18 08:30:00|208.1|207.03|208.03|206.96|208.11|207.04|207.66|206.59|402
1744965300000|2025-04-18 08:35:00|208.05|206.98|208.37|207.3|208.38|207.31|207.84|206.77|426
1744965600000|2025-04-18 08:40:00|208.36|207.29|208.51|207.44|208.51|207.44|208.27|207.2|345
1744965900000|2025-04-18 08:45:00|208.53|207.46|208.47|207.4|208.54|207.47|208.25|207.18|340
1744966200000|2025-04-18 08:50:00|208.48|207.41|207.97|206.9|208.49|207.42|207.9|206.83|404
1744966500000|2025-04-18 08:55:00|207.99|206.92|208.13|207.06|208.14|207.07|207.85|206.78|326
1744966800000|2025-04-18 09:00:00|208.14|207.07|208.19|207.12|208.19|207.12|207.82|206.75|379
1744967100000|2025-04-18 09:05:00|208.18|207.11|208|206.93|208.19|207.12|207.7|206.63|408
1744967400000|2025-04-18 09:10:00|207.99|206.92|208.16|207.09|208.26|207.19|207.93|206.86|298
1744967700000|2025-04-18 09:15:00|208.15|207.08|208.25|207.18|208.25|207.18|207.89|206.82|315
1744968000000|2025-04-18 09:20:00|208.23|207.16|208.02|206.95|208.3|207.23|208.02|206.95|374
1744968300000|2025-04-18 09:25:00|208.01|206.94|208.05|206.98|208.05|206.98|207.82|206.75|181
1744968600000|2025-04-18 09:30:00|208.06|206.99|207.99|206.92|208.08|207.01|207.66|206.59|356
1744968900000|2025-04-18 09:35:00|208.01|206.94|208.19|207.12|208.21|207.14|207.89|206.82|344
1744969200000|2025-04-18 09:40:00|208.21|207.14|208.41|207.34|208.47|207.4|208.21|207.14|227
1744969500000|2025-04-18 09:45:00|208.42|207.35|208.36|207.29|208.55|207.48|208.3|207.23|291
1744969800000|2025-04-18 09:50:00|208.37|207.3|208.2|207.13|208.4|207.33|208.11|207.04|262
1744970100000|2025-04-18 09:55:00|208.22|207.15|208.14|207.07|208.28|207.21|208.09|207.02|204
1744970400000|2025-04-18 10:00:00|208.13|207.06|207.92|206.85|208.2|207.13|207.92|206.85|228
1744970700000|2025-04-18 10:05:00|207.93|206.86|208|206.93|208.08|207.01|207.78|206.71|269
1744971000000|2025-04-18 10:10:00|208.01|206.94|208.05|206.98|208.25|207.18|208|206.93|293
1744971300000|2025-04-18 10:15:00|208.04|206.97|208.26|207.19|208.31|207.24|208.03|206.96|220
1744971600000|2025-04-18 10:20:00|208.28|207.21|208.42|207.35|208.5|207.43|208.28|207.21|173
1744971900000|2025-04-18 10:25:00|208.43|207.36|208.31|207.24|208.43|207.36|208.24|207.17|104
1744972200000|2025-04-18 10:30:00|208.32|207.25|208.24|207.17|208.5|207.43|208.21|207.14|209
1744972500000|2025-04-18 10:35:00|208.25|207.18|208.12|207.05|208.49|207.42|208.03|206.96|283
1744972800000|2025-04-18 10:40:00|208.14|207.07|208.32|207.25|208.46|207.39|208.11|207.04|216
1744973100000|2025-04-18 10:45:00|208.31|207.24|208.11|207.04|208.41|207.34|208.05|206.98|228
1744973400000|2025-04-18 10:50:00|208.09|207.02|208|206.93|208.26|207.19|207.99|206.92|220
1744973700000|2025-04-18 10:55:00|207.99|206.92|207.74|206.67|208.01|206.94|207.6|206.53|220
1744974000000|2025-04-18 11:00:00|207.75|206.68|207.56|206.49|207.9|206.83|207.45|206.38|242
1744974300000|2025-04-18 11:05:00|207.57|206.5|207.84|206.77|207.85|206.78|207.45|206.38|223
1744974600000|2025-04-18 11:10:00|207.82|206.75|208.13|207.06|208.2|207.13|207.82|206.75|299
1744974900000|2025-04-18 11:15:00|208.12|207.05|207.87|206.8|208.23|207.16|207.83|206.76|258
1744975200000|2025-04-18 11:20:00|207.88|206.81|207.68|206.61|207.88|206.81|207.6|206.53|151
1744975500000|2025-04-18 11:25:00|207.69|206.62|207.67|206.6|207.69|206.62|207.47|206.4|196
1744975800000|2025-04-18 11:30:00|207.68|206.61|207.65|206.58|207.78|206.71|207.45|206.38|225
1744976100000|2025-04-18 11:35:00|207.64|206.57|207.66|206.59|207.73|206.66|207.47|206.4|259
1744976400000|2025-04-18 11:40:00|207.67|206.6|207.77|206.7|207.78|206.71|207.66|206.59|82
1744976700000|2025-04-18 11:45:00|207.76|206.69|208|206.93|208.01|206.94|207.7|206.63|170
1744977000000|2025-04-18 11:50:00|207.99|206.92|208.12|207.05|208.13|207.06|207.96|206.89|206
1744977300000|2025-04-18 11:55:00|208.1|207.03|208.47|207.4|208.51|207.44|208.06|206.99|163
1744977600000|2025-04-18 12:00:00|208.49|207.42|208.51|207.44|208.59|207.52|208.46|207.39|152
1744977900000|2025-04-18 12:05:00|208.53|207.46|208.27|207.2|208.56|207.49|208.27|207.2|144
1744978200000|2025-04-18 12:10:00|208.29|207.22|208.31|207.24|208.42|207.35|208.27|207.2|135
1744978500000|2025-04-18 12:15:00|208.32|207.25|208.22|207.15|208.42|207.35|207.9|206.83|280
1744978800000|2025-04-18 12:20:00|208.23|207.16|208.33|207.26|208.45|207.38|208.14|207.07|195
1744979100000|2025-04-18 12:25:00|208.32|207.25|208.4|207.33|208.4|207.33|208.07|207|255
1744979400000|2025-04-18 12:30:00|208.39|207.32|208.81|207.74|209.01|207.94|208.39|207.32|252
1744979700000|2025-04-18 12:35:00|208.82|207.75|208.93|207.86|209.02|207.95|208.69|207.62|347
1744980000000|2025-04-18 12:40:00|208.94|207.87|208.97|207.9|209.01|207.94|208.87|207.8|205
1744980300000|2025-04-18 12:45:00|208.98|207.91|208.91|207.84|209.01|207.94|208.79|207.72|251
1744980600000|2025-04-18 12:50:00|208.92|207.85|208.79|207.72|208.98|207.91|208.79|207.72|144
1744980900000|2025-04-18 12:55:00|208.8|207.73|208.56|207.49|208.8|207.73|208.56|207.49|202
1744981200000|2025-04-18 13:00:00|208.58|207.51|208.31|207.24|208.58|207.51|208.28|207.21|251
1744981500000|2025-04-18 13:05:00|208.32|207.25|208.22|207.15|208.36|207.29|208.05|206.98|301
1744981800000|2025-04-18 13:10:00|208.21|207.14|207.78|206.71|208.31|207.24|207.71|206.64|266
1744982100000|2025-04-18 13:15:00|207.8|206.73|208.07|207|208.21|207.14|207.64|206.57|360
1744982400000|2025-04-18 13:20:00|208.08|207.01|207.95|206.88|208.13|207.06|207.95|206.88|226
1744982700000|2025-04-18 13:25:00|207.96|206.89|207.87|206.8|208.14|207.07|207.79|206.72|194
1744983000000|2025-04-18 13:30:00|207.86|206.79|208.12|207.05|208.15|207.08|207.81|206.74|202
1744983300000|2025-04-18 13:35:00|208.11|207.04|207.76|206.69|208.36|207.29|207.53|206.46|303
1744983600000|2025-04-18 13:40:00|207.75|206.68|207.56|206.49|208.09|207.02|207.43|206.36|434
1744983900000|2025-04-18 13:45:00|207.55|206.48|207.85|206.78|207.87|206.8|207.39|206.32|378
1744984200000|2025-04-18 13:50:00|207.84|206.77|207.89|206.82|208.02|206.95|207.75|206.68|259
1744984500000|2025-04-18 13:55:00|207.92|206.85|208.17|207.1|208.25|207.18|207.92|206.85|285
1744984800000|2025-04-18 14:00:00|208.16|207.09|208.46|207.39|208.49|207.42|208.13|207.06|271
1744985100000|2025-04-18 14:05:00|208.41|207.34|208.16|207.09|208.48|207.41|208.02|206.95|307
1744985400000|2025-04-18 14:10:00|208.15|207.08|208.26|207.19|208.34|207.27|208.06|206.99|263
1744985700000|2025-04-18 14:15:00|208.19|207.12|208.02|206.95|208.19|207.12|207.85|206.78|211
1744986000000|2025-04-18 14:20:00|207.97|206.9|207.96|206.89|208.01|206.94|207.52|206.45|199
1744986300000|2025-04-18 14:25:00|207.88|206.81|207.68|206.61|208.02|206.95|207.64|206.57|168
1744986600000|2025-04-18 14:30:00|207.66|206.59|207.66|206.59|207.79|206.72|207.35|206.28|206
1744986900000|2025-04-18 14:35:00|207.72|206.65|207.89|206.82|207.93|206.86|207.64|206.57|188
1744987200000|2025-04-18 14:40:00|207.82|206.75|208.32|207.25|208.39|207.32|207.79|206.72|122
1744987500000|2025-04-18 14:45:00|208.31|207.24|208.02|206.95|208.31|207.24|208|206.93|180
1744987800000|2025-04-18 14:50:00|208.04|206.97|207.92|206.85|208.05|206.98|207.77|206.7|115
1744988100000|2025-04-18 14:55:00|207.83|206.76|207.9|206.83|207.94|206.87|207.63|206.56|108
1744988400000|2025-04-18 15:00:00|207.88|206.81|207.83|206.76|208.2|207.13|207.8|206.73|91
1744988700000|2025-04-18 15:05:00|207.84|206.77|206.92|205.85|207.84|206.77|206.62|205.55|255
1744989000000|2025-04-18 15:10:00|206.91|205.84|206.59|205.52|206.91|205.84|206.43|205.36|226
1744989300000|2025-04-18 15:15:00|206.58|205.51|206.97|205.9|206.97|205.9|206.49|205.42|193
1744989600000|2025-04-18 15:20:00|206.94|205.87|206.7|205.63|206.97|205.9|206.65|205.58|180
1744989900000|2025-04-18 15:25:00|206.71|205.64|206.25|205.18|206.78|205.71|206.24|205.17|146
1744990200000|2025-04-18 15:30:00|206.27|205.2|206.37|205.3|206.54|205.47|206.12|205.05|245
1744990500000|2025-04-18 15:35:00|206.38|205.31|206.32|205.25|206.65|205.58|206.32|205.25|184
1744990800000|2025-04-18 15:40:00|206.31|205.24|206.34|205.27|206.55|205.48|206.28|205.21|125
1744991100000|2025-04-18 15:45:00|206.35|205.28|206.73|205.66|206.74|205.67|206.27|205.2|105
1744991400000|2025-04-18 15:50:00|206.71|205.64|206.61|205.54|206.73|205.66|206.42|205.35|108
1744991700000|2025-04-18 15:55:00|206.6|205.53|206.32|205.25|206.71|205.64|206.24|205.17|83
1744992000000|2025-04-18 16:00:00|206.3|205.23|206.44|205.37|206.65|205.58|206.06|204.99|110
1744992300000|2025-04-18 16:05:00|206.43|205.36|206.83|205.76|206.83|205.76|206.4|205.33|86
1744992600000|2025-04-18 16:10:00|206.82|205.75|206.88|205.81|206.97|205.9|206.79|205.72|104
1744992900000|2025-04-18 16:15:00|206.89|205.82|206.91|205.84|207.26|206.19|206.87|205.8|103
1744993200000|2025-04-18 16:20:00|206.92|205.85|207.05|205.98|207.05|205.98|206.87|205.8|80
1744993500000|2025-04-18 16:25:00|207.04|205.97|206.78|205.71|207.18|206.11|206.76|205.69|84
1744993800000|2025-04-18 16:30:00|206.79|205.72|207.09|206.02|207.13|206.06|206.78|205.71|54
1744994100000|2025-04-18 16:35:00|207.08|206.01|207.03|205.96|207.13|206.06|206.89|205.82|61
1744994400000|2025-04-18 16:40:00|207.02|205.95|206.88|205.81|207.04|205.97|206.87|205.8|79
1744994700000|2025-04-18 16:45:00|206.87|205.8|206.53|205.46|206.99|205.92|206.49|205.42|113
1744995000000|2025-04-18 16:50:00|206.54|205.47|206.71|205.64|206.81|205.74|206.52|205.45|46
1744995300000|2025-04-18 16:55:00|206.72|205.65|207.04|205.97|207.04|205.97|206.63|205.56|48
1744995600000|2025-04-18 17:00:00|207.06|205.99|206.89|205.82|207.14|206.07|206.7|205.63|50
1744995900000|2025-04-18 17:05:00|206.94|205.87|207.26|206.19|207.36|206.29|206.89|205.82|39
1744996200000|2025-04-18 17:10:00|207.25|206.18|207.16|206.09|207.31|206.24|207.13|206.06|29
1744996500000|2025-04-18 17:15:00|207.14|206.07|207.33|206.26|207.41|206.34|207.14|206.07|54
1744996800000|2025-04-18 17:20:00|207.32|206.25|207.39|206.32|207.45|206.38|207.17|206.1|40
1744997100000|2025-04-18 17:25:00|207.43|206.36|207.69|206.62|207.71|206.64|207.17|206.1|65
1744997400000|2025-04-18 17:30:00|207.68|206.61|207.74|206.67|207.74|206.67|207.55|206.48|50
1744997700000|2025-04-18 17:35:00|207.83|206.76|208.32|207.25|208.34|207.27|207.78|206.71|54
1744998000000|2025-04-18 17:40:00|208.33|207.26|208.31|207.24|208.45|207.38|208.27|207.2|54
1744998300000|2025-04-18 17:45:00|208.32|207.25|208.09|207.02|208.43|207.36|208.03|206.96|138
1744998600000|2025-04-18 17:50:00|208.1|207.03|208.39|207.32|208.41|207.34|208.1|207.03|67
1744998900000|2025-04-18 17:55:00|208.44|207.37|208.39|207.32|208.47|207.4|208.39|207.32|39
1744999200000|2025-04-18 18:00:00|208.4|207.33|208.26|207.19|208.41|207.34|208.15|207.08|109
1744999500000|2025-04-18 18:05:00|208.27|207.2|208.25|207.18|208.45|207.38|208.23|207.16|67
1744999800000|2025-04-18 18:10:00|208.24|207.17|208.47|207.4|208.5|207.43|208.24|207.17|31
1745000100000|2025-04-18 18:15:00|208.48|207.41|208.77|207.7|208.77|207.7|208.39|207.32|49
1745000400000|2025-04-18 18:20:00|208.76|207.69|208.94|207.87|208.94|207.87|208.67|207.6|99
1745000700000|2025-04-18 18:25:00|208.92|207.85|209.29|208.22|209.34|208.27|208.68|207.61|88
1745001000000|2025-04-18 18:30:00|209.27|208.2|208.85|207.78|209.29|208.22|208.8|207.73|52
1745001300000|2025-04-18 18:35:00|208.83|207.76|208.91|207.84|208.91|207.84|208.64|207.57|65
1745001600000|2025-04-18 18:40:00|208.97|207.9|209.07|208|209.15|208.08|208.97|207.9|59
1745001900000|2025-04-18 18:45:00|209.08|208.01|208.66|207.59|209.13|208.06|208.55|207.48|118
1745002200000|2025-04-18 18:50:00|208.67|207.6|208.79|207.72|208.79|207.72|208.64|207.57|35
1745002500000|2025-04-18 18:55:00|208.8|207.73|208.79|207.72|208.85|207.78|208.73|207.66|64
1745002800000|2025-04-18 19:00:00|208.81|207.74|208.75|207.68|208.91|207.84|208.62|207.55|63
1745003100000|2025-04-18 19:05:00|208.81|207.74|208.78|207.71|208.91|207.84|208.75|207.68|19
1745003400000|2025-04-18 19:10:00|208.76|207.69|208.77|207.7|208.84|207.77|208.69|207.62|42
1745003700000|2025-04-18 19:15:00|208.8|207.73|208.75|207.68|208.83|207.76|208.66|207.59|44
1745004000000|2025-04-18 19:20:00|208.74|207.67|208.74|207.67|208.76|207.69|208.61|207.54|46
1745004300000|2025-04-18 19:25:00|208.75|207.68|208.74|207.67|208.75|207.68|208.59|207.52|58
1745004600000|2025-04-18 19:30:00|208.71|207.64|208.39|207.32|208.72|207.65|208.37|207.3|80
1745004900000|2025-04-18 19:35:00|208.37|207.3|208.22|207.15|208.37|207.3|208.18|207.11|47
1745005200000|2025-04-18 19:40:00|208.33|207.26|208.31|207.24|208.49|207.42|208.26|207.19|41
1745005500000|2025-04-18 19:45:00|208.35|207.28|208.25|207.18|208.42|207.35|208.14|207.07|42
1745005800000|2025-04-18 19:50:00|208.24|207.17|208.33|207.26|208.33|207.26|208.18|207.11|40
1745006100000|2025-04-18 19:55:00|208.34|207.27|208.5|207.43|208.51|207.44|208.32|207.25|26
1745006400000|2025-04-18 20:00:00|208.51|207.44|208.98|207.91|209.04|207.97|208.45|207.38|68
1745006700000|2025-04-18 20:05:00|209|207.93|208.63|207.56|209.06|207.99|208.63|207.56|97
1745007000000|2025-04-18 20:10:00|208.64|207.57|208.54|207.47|208.64|207.57|208.41|207.34|40
1745007300000|2025-04-18 20:15:00|208.56|207.49|208.41|207.34|208.71|207.64|208.39|207.32|52
1745007600000|2025-04-18 20:20:00|208.42|207.35|208.45|207.38|208.5|207.43|208.3|207.23|32
1745007900000|2025-04-18 20:25:00|208.48|207.41|208.4|207.33|208.49|207.42|208.4|207.33|21
1745008200000|2025-04-18 20:30:00|208.41|207.34|208.23|207.16|208.42|207.35|208.09|207.02|68
1745008500000|2025-04-18 20:35:00|208.24|207.17|207.79|206.72|208.25|207.18|207.79|206.72|204
1745008800000|2025-04-18 20:40:00|207.78|206.71|207.86|206.79|207.86|206.79|207.6|206.53|184
1745009100000|2025-04-18 20:45:00|207.87|206.8|208.03|206.96|208.06|206.99|207.85|206.78|152
1745009400000|2025-04-18 20:50:00|208.05|206.98|207.94|206.87|208.12|207.05|207.93|206.86|135
1745009700000|2025-04-18 20:55:00|207.93|206.86|207.89|206.82|207.96|206.89|207.84|206.77|96
1745046000000|2025-04-19 07:00:00|208.22|207.15|208.57|207.5|208.57|207.5|208.21|207.14|248
1745046300000|2025-04-19 07:05:00|208.56|207.49|208.47|207.4|208.57|207.5|208.43|207.36|112
1745046600000|2025-04-19 07:10:00|208.49|207.42|208.73|207.66|208.74|207.67|208.49|207.42|266
1745046900000|2025-04-19 07:15:00|208.74|207.67|208.54|207.47|208.75|207.68|208.54|207.47|95
1745047200000|2025-04-19 07:20:00|208.55|207.48|208.66|207.59|208.74|207.67|208.48|207.41|287
1745047500000|2025-04-19 07:25:00|208.65|207.58|209.08|208.01|209.08|208.01|208.65|207.58|154
1745047800000|2025-04-19 07:30:00|209.09|208.02|209.06|207.99|209.13|208.06|208.96|207.89|128
1745048100000|2025-04-19 07:35:00|209.07|208|209.26|208.19|209.31|208.24|209.02|207.95|173
1745048400000|2025-04-19 07:40:00|209.28|208.21|209.52|208.45|209.57|208.5|209.26|208.19|194
1745048700000|2025-04-19 07:45:00|209.53|208.46|209.44|208.37|209.53|208.46|209.41|208.34|65
1745049000000|2025-04-19 07:50:00|209.45|208.38|209.33|208.26|209.46|208.39|209.33|208.26|136
1745049300000|2025-04-19 07:55:00|209.28|208.21|209.38|208.31|209.43|208.36|209.26|208.19|152
1745049600000|2025-04-19 08:00:00|209.39|208.32|209.21|208.14|209.64|208.57|209.21|208.14|247
1745049900000|2025-04-19 08:05:00|209.22|208.15|209.19|208.12|209.43|208.36|209.16|208.09|195
1745050200000|2025-04-19 08:10:00|209.18|208.11|209.19|208.12|209.25|208.18|209.08|208.01|147
1745050500000|2025-04-19 08:15:00|209.2|208.13|209.15|208.08|209.28|208.21|209.05|207.98|150
1745050800000|2025-04-19 08:20:00|209.16|208.09|209.23|208.16|209.36|208.29|209.16|208.09|181
1745051100000|2025-04-19 08:25:00|209.24|208.17|209.18|208.11|209.25|208.18|209.08|208.01|199
1745051400000|2025-04-19 08:30:00|209.17|208.1|209.03|207.96|209.2|208.13|208.99|207.92|182
1745051700000|2025-04-19 08:35:00|209.02|207.95|209.06|207.99|209.07|208|208.82|207.75|277
1745052000000|2025-04-19 08:40:00|209.04|207.97|209.25|208.18|209.36|208.29|209.04|207.97|354
1745052300000|2025-04-19 08:45:00|209.27|208.2|209.15|208.08|209.35|208.28|209.09|208.02|336
1745052600000|2025-04-19 08:50:00|209.16|208.09|209.05|207.98|209.16|208.09|209.01|207.94|163
1745052900000|2025-04-19 08:55:00|209.03|207.96|209.17|208.1|209.18|208.11|209.01|207.94|130
1745053200000|2025-04-19 09:00:00|209.14|208.07|209.4|208.33|209.43|208.36|209.05|207.98|231
1745053500000|2025-04-19 09:05:00|209.41|208.34|209.5|208.43|209.56|208.49|209.37|208.3|315
1745053800000|2025-04-19 09:10:00|209.51|208.44|209.57|208.5|209.68|208.61|209.51|208.44|160
1745054100000|2025-04-19 09:15:00|209.55|208.48|210.1|209.03|210.22|209.15|209.55|208.48|230
1745054400000|2025-04-19 09:20:00|210.09|209.02|209.9|208.83|210.13|209.06|209.9|208.83|190
1745054700000|2025-04-19 09:25:00|209.89|208.82|209.64|208.57|209.9|208.83|209.63|208.56|116
1745055000000|2025-04-19 09:30:00|209.65|208.58|209.65|208.58|209.66|208.59|209.3|208.23|234
1745055300000|2025-04-19 09:35:00|209.63|208.56|209.5|208.43|209.85|208.78|209.49|208.42|292
1745055600000|2025-04-19 09:40:00|209.49|208.42|209.44|208.37|209.65|208.58|209.39|208.32|247
1745055900000|2025-04-19 09:45:00|209.45|208.38|209.81|208.74|209.85|208.78|209.34|208.27|215
1745056200000|2025-04-19 09:50:00|209.8|208.73|209.48|208.41|209.84|208.77|209.48|208.41|249
1745056500000|2025-04-19 09:55:00|209.51|208.44|209.49|208.42|209.6|208.53|209.47|208.4|149
1745056800000|2025-04-19 10:00:00|209.48|208.41|209.21|208.14|209.52|208.45|209.12|208.05|137
1745057100000|2025-04-19 10:05:00|209.22|208.15|209.13|208.06|209.27|208.2|209.04|207.97|107
1745057400000|2025-04-19 10:10:00|209.12|208.05|209.08|208.01|209.21|208.14|209.08|208.01|88
1745057700000|2025-04-19 10:15:00|209.07|208|209.06|207.99|209.21|208.14|208.92|207.85|167
1745058000000|2025-04-19 10:20:00|209.05|207.98|208.92|207.85|209.12|208.05|208.88|207.81|236
1745058300000|2025-04-19 10:25:00|208.93|207.86|208.8|207.73|208.94|207.87|208.78|207.71|208
1745058600000|2025-04-19 10:30:00|208.81|207.74|208.81|207.74|208.91|207.84|208.75|207.68|143
1745058900000|2025-04-19 10:35:00|208.8|207.73|208.62|207.55|208.81|207.74|208.6|207.53|277
1745059200000|2025-04-19 10:40:00|208.63|207.56|208.9|207.83|208.91|207.84|208.59|207.52|242
1745059500000|2025-04-19 10:45:00|208.89|207.82|208.88|207.81|208.98|207.91|208.82|207.75|257
1745059800000|2025-04-19 10:50:00|208.89|207.82|208.89|207.82|208.91|207.84|208.78|207.71|138
1745060100000|2025-04-19 10:55:00|208.9|207.83|208.9|207.83|208.96|207.89|208.86|207.79|110
1745060400000|2025-04-19 11:00:00|208.91|207.84|208.87|207.8|208.96|207.89|208.83|207.76|149
1745060700000|2025-04-19 11:05:00|208.88|207.81|208.85|207.78|209.16|208.09|208.85|207.78|158
1745061000000|2025-04-19 11:10:00|208.86|207.79|208.64|207.57|208.89|207.82|208.62|207.55|155
1745061300000|2025-04-19 11:15:00|208.63|207.56|208.56|207.49|208.8|207.73|208.55|207.48|185
1745061600000|2025-04-19 11:20:00|208.58|207.51|208.64|207.57|208.7|207.63|208.51|207.44|188
1745061900000|2025-04-19 11:25:00|208.62|207.55|208.75|207.68|208.75|207.68|208.56|207.49|132
1745062200000|2025-04-19 11:30:00|208.82|207.75|209.03|207.96|209.05|207.98|208.75|207.68|160
1745062500000|2025-04-19 11:35:00|209.02|207.95|209.02|207.95|209.05|207.98|208.88|207.81|267
1745062800000|2025-04-19 11:40:00|209.03|207.96|208.79|207.72|209.07|208|208.68|207.61|293
1745063100000|2025-04-19 11:45:00|208.77|207.7|208.76|207.69|208.79|207.72|208.61|207.54|174
1745063400000|2025-04-19 11:50:00|208.77|207.7|208.74|207.67|208.78|207.71|208.64|207.57|183
1745063700000|2025-04-19 11:55:00|208.73|207.66|208.61|207.54|208.81|207.74|208.58|207.51|156
1745064000000|2025-04-19 12:00:00|208.6|207.53|208.63|207.56|208.7|207.63|208.6|207.53|134
1745064300000|2025-04-19 12:05:00|208.64|207.57|208.93|207.86|208.93|207.86|208.56|207.49|143
1745064600000|2025-04-19 12:10:00|208.92|207.85|208.77|207.7|208.95|207.88|208.59|207.52|195
1745064900000|2025-04-19 12:15:00|208.78|207.71|208.64|207.57|208.85|207.78|208.63|207.56|194
1745065200000|2025-04-19 12:20:00|208.62|207.55|208.62|207.55|208.7|207.63|208.5|207.43|182
1745065500000|2025-04-19 12:25:00|208.63|207.56|208.71|207.64|208.74|207.67|208.58|207.51|123
1745065800000|2025-04-19 12:30:00|208.73|207.66|208.7|207.63|208.87|207.8|208.6|207.53|170
1745066100000|2025-04-19 12:35:00|208.69|207.62|208.66|207.59|208.78|207.71|208.6|207.53|115
1745066400000|2025-04-19 12:40:00|208.65|207.58|208.61|207.54|208.82|207.75|208.58|207.51|82
1745066700000|2025-04-19 12:45:00|208.62|207.55|208.52|207.45|208.73|207.66|208.51|207.44|123
1745067000000|2025-04-19 12:50:00|208.53|207.46|208.47|207.4|208.62|207.55|208.47|207.4|208
1745067300000|2025-04-19 12:55:00|208.46|207.39|208.72|207.65|208.74|207.67|208.46|207.39|98
1745067600000|2025-04-19 13:00:00|208.73|207.66|208.6|207.53|208.73|207.66|208.41|207.34|188
1745067900000|2025-04-19 13:05:00|208.59|207.52|208.67|207.6|208.71|207.64|208.57|207.5|244
1745068200000|2025-04-19 13:10:00|208.62|207.55|208.69|207.62|208.74|207.67|208.53|207.46|209
1745068500000|2025-04-19 13:15:00|208.68|207.61|208.48|207.41|208.69|207.62|208.41|207.34|148
1745068800000|2025-04-19 13:20:00|208.47|207.4|208.65|207.58|208.65|207.58|208.4|207.33|250
1745069100000|2025-04-19 13:25:00|208.64|207.57|208.85|207.78|208.86|207.79|208.57|207.5|174
1745069400000|2025-04-19 13:30:00|208.86|207.79|208.66|207.59|208.94|207.87|208.66|207.59|208
1745069700000|2025-04-19 13:35:00|208.67|207.6|208.54|207.47|208.73|207.66|208.46|207.39|205
1745070000000|2025-04-19 13:40:00|208.55|207.48|208.71|207.64|208.73|207.66|208.52|207.45|175
1745070300000|2025-04-19 13:45:00|208.72|207.65|209.16|208.09|209.22|208.15|208.69|207.62|123
1745070600000|2025-04-19 13:50:00|209.15|208.08|209.25|208.18|209.26|208.19|209.06|207.99|165
1745070900000|2025-04-19 13:55:00|209.23|208.16|209.35|208.28|209.41|208.34|209.23|208.16|138
1745071200000|2025-04-19 14:00:00|209.34|208.27|209.36|208.29|209.53|208.46|209.33|208.26|177
1745071500000|2025-04-19 14:05:00|209.37|208.3|209.59|208.52|209.75|208.68|209.33|208.26|238
1745071800000|2025-04-19 14:10:00|209.58|208.51|209.19|208.12|209.58|208.51|209.13|208.06|177
1745072100000|2025-04-19 14:15:00|209.18|208.11|209.09|208.02|209.29|208.22|208.97|207.9|229
1745072400000|2025-04-19 14:20:00|209.1|208.03|209.08|208.01|209.11|208.04|209|207.93|63
1745072700000|2025-04-19 14:25:00|209.09|208.02|209.07|208|209.11|208.04|208.98|207.91|85
1745073000000|2025-04-19 14:30:00|209.08|208.01|208.94|207.87|209.1|208.03|208.94|207.87|104
1745073300000|2025-04-19 14:35:00|208.95|207.88|208.84|207.77|208.98|207.91|208.79|207.72|102
1745073600000|2025-04-19 14:40:00|208.85|207.78|208.77|207.7|208.86|207.79|208.76|207.69|140
1745073900000|2025-04-19 14:45:00|208.78|207.71|208.68|207.61|208.82|207.75|208.57|207.5|173
1745074200000|2025-04-19 14:50:00|208.67|207.6|208.55|207.48|208.68|207.61|208.54|207.47|184
1745074500000|2025-04-19 14:55:00|208.56|207.49|208.77|207.7|208.8|207.73|208.55|207.48|218
1745074800000|2025-04-19 15:00:00|208.76|207.69|209.01|207.94|209.05|207.98|208.65|207.58|177
1745075100000|2025-04-19 15:05:00|209.03|207.96|208.9|207.83|209.06|207.99|208.88|207.81|171
1745075400000|2025-04-19 15:10:00|208.91|207.84|208.9|207.83|209.05|207.98|208.73|207.66|130
1745075700000|2025-04-19 15:15:00|208.91|207.84|208.67|207.6|208.91|207.84|208.5|207.43|319
1745076000000|2025-04-19 15:20:00|208.66|207.59|209.3|208.23|209.32|208.25|208.66|207.59|308
1745076300000|2025-04-19 15:25:00|209.31|208.24|209.34|208.27|209.34|208.27|209.08|208.01|344
1745076600000|2025-04-19 15:30:00|209.33|208.26|209.02|207.95|209.43|208.36|208.94|207.87|407
1745076900000|2025-04-19 15:35:00|209.01|207.94|208.49|207.42|209.01|207.94|208.48|207.41|351
1745077200000|2025-04-19 15:40:00|208.5|207.43|208.55|207.48|208.62|207.55|208.38|207.31|322
1745077500000|2025-04-19 15:45:00|208.57|207.5|208.21|207.14|208.66|207.59|208.11|207.04|279
1745077800000|2025-04-19 15:50:00|208.2|207.13|208.16|207.09|208.28|207.21|208.16|207.09|119
1745078100000|2025-04-19 15:55:00|208.17|207.1|208.18|207.11|208.28|207.21|208.16|207.09|181
1745078400000|2025-04-19 16:00:00|208.19|207.12|208.49|207.42|208.59|207.52|208.15|207.08|285
1745078700000|2025-04-19 16:05:00|208.47|207.4|208.7|207.63|208.77|207.7|208.47|207.4|281
1745079000000|2025-04-19 16:10:00|208.69|207.62|208.45|207.38|208.69|207.62|208.44|207.37|269
1745079300000|2025-04-19 16:15:00|208.44|207.37|208.52|207.45|208.65|207.58|208.29|207.22|353
1745079600000|2025-04-19 16:20:00|208.54|207.47|208.65|207.58|208.67|207.6|208.48|207.41|290
1745079900000|2025-04-19 16:25:00|208.64|207.57|207.99|206.92|208.66|207.59|207.98|206.91|248
1745080200000|2025-04-19 16:30:00|207.98|206.91|207.7|206.63|208|206.93|207.59|206.52|350
1745080500000|2025-04-19 16:35:00|207.69|206.62|207.48|206.41|207.7|206.63|207.46|206.39|264
1745080800000|2025-04-19 16:40:00|207.49|206.42|207.59|206.52|207.75|206.68|207.48|206.41|245
1745081100000|2025-04-19 16:45:00|207.58|206.51|207.08|206.01|207.63|206.56|207.06|205.99|321
1745081400000|2025-04-19 16:50:00|207.07|206|207.2|206.13|207.31|206.24|207.07|206|283
1745081700000|2025-04-19 16:55:00|207.23|206.16|207.34|206.27|207.4|206.33|207.21|206.14|143
1745082000000|2025-04-19 17:00:00|207.35|206.28|207.61|206.54|207.62|206.55|207.31|206.24|179
1745082300000|2025-04-19 17:05:00|207.6|206.53|207.68|206.61|207.74|206.67|207.58|206.51|173
1745082600000|2025-04-19 17:10:00|207.67|206.6|207.9|206.83|207.92|206.85|207.63|206.56|192
1745082900000|2025-04-19 17:15:00|207.91|206.84|207.96|206.89|208.09|207.02|207.91|206.84|157
1745083200000|2025-04-19 17:20:00|207.95|206.88|208.11|207.04|208.11|207.04|207.93|206.86|113
1745083500000|2025-04-19 17:25:00|208.1|207.03|208.12|207.05|208.25|207.18|208.04|206.97|118
1745083800000|2025-04-19 17:30:00|208.13|207.06|208.01|206.94|208.18|207.11|207.95|206.88|170
1745084100000|2025-04-19 17:35:00|208.02|206.95|208.74|207.67|208.94|207.87|208.02|206.95|315
1745084400000|2025-04-19 17:40:00|208.75|207.68|208.79|207.72|208.95|207.88|208.71|207.64|307
1745084700000|2025-04-19 17:45:00|208.82|207.75|208.93|207.86|209.2|208.13|208.82|207.75|222
1745085000000|2025-04-19 17:50:00|208.94|207.87|208.54|207.47|208.95|207.88|208.47|207.4|294
1745085300000|2025-04-19 17:55:00|208.56|207.49|208.97|207.9|209.02|207.95|208.56|207.49|297
1745085600000|2025-04-19 18:00:00|208.96|207.89|209.02|207.95|209.08|208.01|208.77|207.7|275
1745085900000|2025-04-19 18:05:00|209.04|207.97|209.21|208.14|209.21|208.14|208.92|207.85|322
1745086200000|2025-04-19 18:10:00|209.22|208.15|209.78|208.71|209.94|208.87|209.22|208.15|229
1745086500000|2025-04-19 18:15:00|209.77|208.7|209.71|208.64|209.81|208.74|209.39|208.32|330
1745086800000|2025-04-19 18:20:00|209.72|208.65|209.43|208.36|209.73|208.66|209.38|208.31|265
1745087100000|2025-04-19 18:25:00|209.42|208.35|209.25|208.18|209.48|208.41|209.17|208.1|247
1745087400000|2025-04-19 18:30:00|209.26|208.19|209.69|208.62|209.69|208.62|209.26|208.19|174
1745087700000|2025-04-19 18:35:00|209.76|208.69|209.54|208.47|209.78|208.71|209.48|208.41|247
1745088000000|2025-04-19 18:40:00|209.55|208.48|209.46|208.39|209.64|208.57|209.43|208.36|193
1745088300000|2025-04-19 18:45:00|209.47|208.4|209.34|208.27|209.48|208.41|209.29|208.22|190
1745088600000|2025-04-19 18:50:00|209.35|208.28|209.42|208.35|209.51|208.44|209.35|208.28|161
1745088900000|2025-04-19 18:55:00|209.44|208.37|209.37|208.3|209.55|208.48|209.36|208.29|93
1745089200000|2025-04-19 19:00:00|209.36|208.29|209.31|208.24|209.36|208.29|208.99|207.92|176
1745089500000|2025-04-19 19:05:00|209.29|208.22|209.38|208.31|209.39|208.32|209.11|208.04|190
1745089800000|2025-04-19 19:10:00|209.39|208.32|209.28|208.21|209.48|208.41|209.25|208.18|123
1745090100000|2025-04-19 19:15:00|209.29|208.22|208.69|207.62|209.3|208.23|208.65|207.58|130
1745090400000|2025-04-19 19:20:00|208.77|207.7|208.79|207.72|208.92|207.85|208.77|207.7|201
1745090700000|2025-04-19 19:25:00|208.8|207.73|208.84|207.77|208.92|207.85|208.78|207.71|92
1745091000000|2025-04-19 19:30:00|208.85|207.78|208.91|207.84|208.92|207.85|208.74|207.67|161
1745091300000|2025-04-19 19:35:00|208.89|207.82|208.79|207.72|208.91|207.84|208.75|207.68|192
1745091600000|2025-04-19 19:40:00|208.8|207.73|208.84|207.77|208.89|207.82|208.75|207.68|123
1745091900000|2025-04-19 19:45:00|208.83|207.76|208.84|207.77|208.91|207.84|208.77|207.7|142
1745092200000|2025-04-19 19:50:00|208.85|207.78|208.79|207.72|208.9|207.83|208.75|207.68|93
1745092500000|2025-04-19 19:55:00|208.74|207.67|208.83|207.76|208.95|207.88|208.72|207.65|152
1745092800000|2025-04-19 20:00:00|208.82|207.75|208.59|207.52|208.88|207.81|208.52|207.45|229
1745093100000|2025-04-19 20:05:00|208.6|207.53|208.74|207.67|208.88|207.81|208.59|207.52|157
1745093400000|2025-04-19 20:10:00|208.72|207.65|208.59|207.52|208.75|207.68|208.54|207.47|148
1745093700000|2025-04-19 20:15:00|208.57|207.5|208.75|207.68|208.8|207.73|208.52|207.45|220
1745094000000|2025-04-19 20:20:00|208.74|207.67|208.78|207.71|208.88|207.81|208.74|207.67|163
1745094300000|2025-04-19 20:25:00|208.75|207.68|209.04|207.97|209.1|208.03|208.7|207.63|177
1745094600000|2025-04-19 20:30:00|209.05|207.98|208.94|207.87|209.15|208.08|208.94|207.87|226
1745094900000|2025-04-19 20:35:00|208.95|207.88|208.85|207.78|208.95|207.88|208.61|207.54|180
1745095200000|2025-04-19 20:40:00|208.86|207.79|209.15|208.08|209.21|208.14|208.82|207.75|165
1745095500000|2025-04-19 20:45:00|209.17|208.1|209.11|208.04|209.2|208.13|209.09|208.02|87
1745095800000|2025-04-19 20:50:00|209.12|208.05|209.14|208.07|209.14|208.07|208.95|207.88|166
1745096100000|2025-04-19 20:55:00|209.1|208.03|209.24|208.17|209.26|208.19|209.08|208.01|55
1745096400000|2025-04-19 21:00:00|209.21|208.14|209.31|208.24|209.36|208.29|209.15|208.08|113
1745096700000|2025-04-19 21:05:00|209.33|208.26|209.42|208.35|209.46|208.39|209.18|208.11|125
1745097000000|2025-04-19 21:10:00|209.43|208.36|209.39|208.32|209.49|208.42|209.39|208.32|111
1745097300000|2025-04-19 21:15:00|209.4|208.33|209.54|208.47|209.63|208.56|209.31|208.24|217
1745097600000|2025-04-19 21:20:00|209.53|208.46|209.52|208.45|209.56|208.49|209.47|208.4|92
1745097900000|2025-04-19 21:25:00|209.53|208.46|209.41|208.34|209.56|208.49|209.36|208.29|78
1745098200000|2025-04-19 21:30:00|209.4|208.33|209.37|208.3|209.41|208.34|209.04|207.97|152
1745098500000|2025-04-19 21:35:00|209.36|208.29|209.38|208.31|209.4|208.33|209.31|208.24|89
1745098800000|2025-04-19 21:40:00|209.4|208.33|209.21|208.14|209.4|208.33|209.04|207.97|198
1745099100000|2025-04-19 21:45:00|209.22|208.15|209.26|208.19|209.28|208.21|209.19|208.12|127
1745099400000|2025-04-19 21:50:00|209.25|208.18|209.45|208.38|209.51|208.44|209.21|208.14|69
1745099700000|2025-04-19 21:55:00|209.44|208.37|209.44|208.37|209.5|208.43|209.42|208.35|94
1745100000000|2025-04-19 22:00:00|209.43|208.36|209.52|208.45|209.54|208.47|209.42|208.35|74
1745100300000|2025-04-19 22:05:00|209.51|208.44|209.44|208.37|209.55|208.48|209.27|208.2|167
1745100600000|2025-04-19 22:10:00|209.43|208.36|209.34|208.27|209.43|208.36|209.27|208.2|152
1745100900000|2025-04-19 22:15:00|209.35|208.28|209.11|208.04|209.44|208.37|209.11|208.04|220
1745101200000|2025-04-19 22:20:00|209.08|208.01|209.1|208.03|209.15|208.08|209.03|207.96|254
1745101500000|2025-04-19 22:25:00|209.11|208.04|209.1|208.03|209.22|208.15|209.1|208.03|103
1745101800000|2025-04-19 22:30:00|209.06|207.99|209.36|208.29|209.4|208.33|209.05|207.98|158
1745102100000|2025-04-19 22:35:00|209.37|208.3|209.34|208.27|209.47|208.4|209.29|208.22|207
1745102400000|2025-04-19 22:40:00|209.33|208.26|209.37|208.3|209.43|208.36|209.2|208.13|203
1745102700000|2025-04-19 22:45:00|209.34|208.27|209.21|208.14|209.44|208.37|209.21|208.14|117
1745103000000|2025-04-19 22:50:00|209.2|208.13|209.16|208.09|209.29|208.22|209.16|208.09|176
1745103300000|2025-04-19 22:55:00|209.17|208.1|209.2|208.13|209.27|208.2|209.14|208.07|185
1745103600000|2025-04-19 23:00:00|209.21|208.14|209.24|208.17|209.37|208.3|209.2|208.13|268
1745103900000|2025-04-19 23:05:00|209.23|208.16|209.18|208.11|209.35|208.28|209.17|208.1|134
1745104200000|2025-04-19 23:10:00|209.16|208.09|208.79|207.72|209.16|208.09|208.77|207.7|141
1745104500000|2025-04-19 23:15:00|208.8|207.73|208.96|207.89|208.97|207.9|208.75|207.68|127
1745104800000|2025-04-19 23:20:00|208.95|207.88|208.77|207.7|208.97|207.9|208.74|207.67|105
1745105100000|2025-04-19 23:25:00|208.76|207.69|208.74|207.67|208.79|207.72|208.71|207.64|67
1745105400000|2025-04-19 23:30:00|208.75|207.68|208.8|207.73|208.8|207.73|208.7|207.63|88
1745105700000|2025-04-19 23:35:00|208.79|207.72|208.77|207.7|208.82|207.75|208.74|207.67|74
1745106000000|2025-04-19 23:40:00|208.76|207.69|208.79|207.72|208.94|207.87|208.75|207.68|123
1745106300000|2025-04-19 23:45:00|208.8|207.73|208.8|207.73|208.85|207.78|208.76|207.69|114
1745106600000|2025-04-19 23:50:00|208.78|207.71|209.33|208.26|209.58|208.51|208.77|207.7|158
1745106900000|2025-04-19 23:55:00|209.31|208.24|209.21|208.14|209.39|208.32|209.11|208.04|149
1745107200000|2025-04-20 00:00:00|209.19|208.12|209.03|207.96|209.31|208.24|208.97|207.9|161
1745107500000|2025-04-20 00:05:00|209.04|207.97|209.13|208.06|209.21|208.14|209.03|207.96|184
1745107800000|2025-04-20 00:10:00|209.14|208.07|209.47|208.4|209.47|208.4|209.14|208.07|223
1745108100000|2025-04-20 00:15:00|209.46|208.39|209.48|208.41|209.6|208.53|209.36|208.29|196
1745108400000|2025-04-20 00:20:00|209.49|208.42|209.69|208.62|209.83|208.76|209.49|208.42|167
1745108700000|2025-04-20 00:25:00|209.68|208.61|209.33|208.26|209.69|208.62|209.28|208.21|182
1745109000000|2025-04-20 00:30:00|209.32|208.25|209.36|208.29|209.44|208.37|209.16|208.09|261
1745109300000|2025-04-20 00:35:00|209.35|208.28|209.25|208.18|209.43|208.36|209.17|208.1|286
1745109600000|2025-04-20 00:40:00|209.24|208.17|208.84|207.77|209.25|208.18|208.84|207.77|207
1745109900000|2025-04-20 00:45:00|208.85|207.78|208.88|207.81|208.97|207.9|208.79|207.72|223
1745110200000|2025-04-20 00:50:00|208.89|207.82|208.99|207.92|209.03|207.96|208.84|207.77|242
1745110500000|2025-04-20 00:55:00|208.98|207.91|208.92|207.85|209.03|207.96|208.91|207.84|171
1745110800000|2025-04-20 01:00:00|208.91|207.84|209.03|207.96|209.14|208.07|208.83|207.76|243
1745111100000|2025-04-20 01:05:00|209.04|207.97|209.05|207.98|209.08|208.01|208.9|207.83|191
1745111400000|2025-04-20 01:10:00|209.16|208.09|209.34|208.27|209.42|208.35|209.16|208.09|187
1745111700000|2025-04-20 01:15:00|209.33|208.26|209.23|208.16|209.6|208.53|209.22|208.15|174
1745112000000|2025-04-20 01:20:00|209.22|208.15|209.42|208.35|209.45|208.38|209.21|208.14|187
1745112300000|2025-04-20 01:25:00|209.43|208.36|209.23|208.16|209.46|208.39|209.23|208.16|110
1745112600000|2025-04-20 01:30:00|209.22|208.15|209.12|208.05|209.23|208.16|208.98|207.91|150
1745112900000|2025-04-20 01:35:00|209.13|208.06|209.24|208.17|209.35|208.28|209.11|208.04|289
1745113200000|2025-04-20 01:40:00|209.26|208.19|209.17|208.1|209.46|208.39|209.16|208.09|400
1745113500000|2025-04-20 01:45:00|209.16|208.09|209.32|208.25|209.44|208.37|209.16|208.09|293
1745113800000|2025-04-20 01:50:00|209.33|208.26|209.4|208.33|209.55|208.48|209.32|208.25|259
1745114100000|2025-04-20 01:55:00|209.42|208.35|209.51|208.44|209.52|208.45|209.28|208.21|237
1745114400000|2025-04-20 02:00:00|209.52|208.45|209.47|208.4|209.62|208.55|209.34|208.27|304
1745114700000|2025-04-20 02:05:00|209.46|208.39|209.28|208.21|209.48|208.41|209.2|208.13|240
1745115000000|2025-04-20 02:10:00|209.31|208.24|209.18|208.11|209.31|208.24|209.08|208.01|117
1745115300000|2025-04-20 02:15:00|209.19|208.12|209.03|207.96|209.26|208.19|209.01|207.94|208
1745115600000|2025-04-20 02:20:00|209.01|207.94|208.93|207.86|209.04|207.97|208.92|207.85|200
1745115900000|2025-04-20 02:25:00|208.92|207.85|208.92|207.85|208.96|207.89|208.89|207.82|82
1745116200000|2025-04-20 02:30:00|208.91|207.84|209.03|207.96|209.12|208.05|208.91|207.84|170
1745116500000|2025-04-20 02:35:00|209.04|207.97|209.1|208.03|209.13|208.06|208.96|207.89|194
1745116800000|2025-04-20 02:40:00|209.12|208.05|209.17|208.1|209.18|208.11|208.98|207.91|167
1745117100000|2025-04-20 02:45:00|209.18|208.11|208.99|207.92|209.19|208.12|208.92|207.85|103
1745117400000|2025-04-20 02:50:00|208.98|207.91|208.92|207.85|209.06|207.99|208.89|207.82|105
1745117700000|2025-04-20 02:55:00|208.93|207.86|209.01|207.94|209.04|207.97|208.93|207.86|89
1745118000000|2025-04-20 03:00:00|209.03|207.96|208.9|207.83|209.11|208.04|208.89|207.82|97
1745118300000|2025-04-20 03:05:00|208.91|207.84|208.88|207.81|208.92|207.85|208.86|207.79|47
1745118600000|2025-04-20 03:10:00|208.86|207.79|209.07|208|209.11|208.04|208.83|207.76|122
1745118900000|2025-04-20 03:15:00|209.06|207.99|208.94|207.87|209.16|208.09|208.88|207.81|98
1745119200000|2025-04-20 03:20:00|208.95|207.88|208.85|207.78|208.97|207.9|208.85|207.78|73
1745119500000|2025-04-20 03:25:00|208.86|207.79|208.85|207.78|208.9|207.83|208.79|207.72|90
1745119800000|2025-04-20 03:30:00|208.86|207.79|208.68|207.61|208.92|207.85|208.67|207.6|167
1745120100000|2025-04-20 03:35:00|208.69|207.62|208.63|207.56|208.72|207.65|208.58|207.51|72
1745120400000|2025-04-20 03:40:00|208.61|207.54|208.6|207.53|208.69|207.62|208.58|207.51|83
1745120700000|2025-04-20 03:45:00|208.62|207.55|208.56|207.49|208.64|207.57|208.46|207.39|138
1745121000000|2025-04-20 03:50:00|208.55|207.48|208.77|207.7|208.79|207.72|208.55|207.48|119
1745121300000|2025-04-20 03:55:00|208.78|207.71|208.79|207.72|208.84|207.77|208.72|207.65|116
1745121600000|2025-04-20 04:00:00|208.8|207.73|208.36|207.29|208.81|207.74|208.32|207.25|172
1745121900000|2025-04-20 04:05:00|208.35|207.28|208.29|207.22|208.47|207.4|208.27|207.2|131
1745122200000|2025-04-20 04:10:00|208.28|207.21|208.46|207.39|208.46|207.39|208.27|207.2|137
1745122500000|2025-04-20 04:15:00|208.45|207.38|208.43|207.36|208.47|207.4|208.28|207.21|120
1745122800000|2025-04-20 04:20:00|208.44|207.37|208.85|207.78|208.85|207.78|208.38|207.31|126
1745123100000|2025-04-20 04:25:00|208.84|207.77|208.85|207.78|208.97|207.9|208.78|207.71|98
1745123400000|2025-04-20 04:30:00|208.86|207.79|208.81|207.74|208.86|207.79|208.68|207.61|143
1745123700000|2025-04-20 04:35:00|208.8|207.73|208.9|207.83|208.91|207.84|208.73|207.66|199
1745124000000|2025-04-20 04:40:00|208.89|207.82|208.92|207.85|209.04|207.97|208.84|207.77|182
1745124300000|2025-04-20 04:45:00|208.93|207.86|208.83|207.76|208.97|207.9|208.81|207.74|146
1745124600000|2025-04-20 04:50:00|208.82|207.75|208.74|207.67|208.91|207.84|208.72|207.65|50
1745124900000|2025-04-20 04:55:00|208.75|207.68|208.77|207.7|208.86|207.79|208.74|207.67|133
1745125200000|2025-04-20 05:00:00|208.78|207.71|208.77|207.7|208.79|207.72|208.66|207.59|142
1745125500000|2025-04-20 05:05:00|208.76|207.69|208.86|207.79|208.88|207.81|208.64|207.57|151
1745125800000|2025-04-20 05:10:00|208.87|207.8|208.95|207.88|208.97|207.9|208.85|207.78|84
1745126100000|2025-04-20 05:15:00|208.94|207.87|209.01|207.94|209.06|207.99|208.87|207.8|104
1745126400000|2025-04-20 05:20:00|209|207.93|209.07|208|209.09|208.02|209|207.93|136
1745126700000|2025-04-20 05:25:00|209.08|208.01|209.05|207.98|209.09|208.02|209|207.93|146
1745127000000|2025-04-20 05:30:00|209.04|207.97|209.01|207.94|209.05|207.98|208.83|207.76|185
1745127300000|2025-04-20 05:35:00|209.02|207.95|208.82|207.75|209.02|207.95|208.81|207.74|176
1745127600000|2025-04-20 05:40:00|208.8|207.73|208.69|207.62|208.82|207.75|208.65|207.58|169
1745127900000|2025-04-20 05:45:00|208.68|207.61|208.78|207.71|208.8|207.73|208.66|207.59|118
1745128200000|2025-04-20 05:50:00|208.79|207.72|208.57|207.5|208.9|207.83|208.57|207.5|210
1745128500000|2025-04-20 05:55:00|208.56|207.49|208.48|207.41|208.65|207.58|208.48|207.41|168
1745128800000|2025-04-20 06:00:00|208.49|207.42|208.52|207.45|208.56|207.49|208.34|207.27|221
1745129100000|2025-04-20 06:05:00|208.54|207.47|208.72|207.65|208.74|207.67|208.52|207.45|170
1745129400000|2025-04-20 06:10:00|208.73|207.66|208.6|207.53|208.86|207.79|208.58|207.51|196
1745129700000|2025-04-20 06:15:00|208.59|207.52|208.46|207.39|208.59|207.52|208.43|207.36|172
1745130000000|2025-04-20 06:20:00|208.45|207.38|208.35|207.28|208.58|207.51|208.33|207.26|185
1745130300000|2025-04-20 06:25:00|208.33|207.26|208.31|207.24|208.37|207.3|208.31|207.24|210
1745130600000|2025-04-20 06:30:00|208.33|207.26|208.23|207.16|208.43|207.36|208.22|207.15|154
1745130900000|2025-04-20 06:35:00|208.24|207.17|208.35|207.28|208.35|207.28|208.21|207.14|116
1745131200000|2025-04-20 06:40:00|208.34|207.27|208.06|206.99|208.34|207.27|208.04|206.97|141
1745131500000|2025-04-20 06:45:00|208.05|206.98|207.58|206.51|208.06|206.99|207.41|206.34|294
1745131800000|2025-04-20 06:50:00|207.59|206.52|207.7|206.63|207.7|206.63|207.53|206.46|171
1745132100000|2025-04-20 06:55:00|207.68|206.61|207.65|206.58|207.79|206.72|207.48|206.41|197
1745132400000|2025-04-20 07:00:00|207.66|206.59|207.48|206.41|207.66|206.59|207.46|206.39|240
1745132700000|2025-04-20 07:05:00|207.49|206.42|207.25|206.18|207.49|206.42|207.24|206.17|232
1745133000000|2025-04-20 07:10:00|207.24|206.17|207.34|206.27|207.36|206.29|207.16|206.09|175
1745133300000|2025-04-20 07:15:00|207.33|206.26|207.01|205.94|207.37|206.3|206.87|205.8|298
1745133600000|2025-04-20 07:20:00|207|205.93|206.96|205.89|207.14|206.07|206.77|205.7|336
1745133900000|2025-04-20 07:25:00|206.98|205.91|206.97|205.9|207.12|206.05|206.97|205.9|201
1745134200000|2025-04-20 07:30:00|206.98|205.91|206.83|205.76|207.03|205.96|206.83|205.76|225
1745134500000|2025-04-20 07:35:00|206.84|205.77|207.17|206.1|207.24|206.17|206.81|205.74|265
1745134800000|2025-04-20 07:40:00|207.16|206.09|207.08|206.01|207.33|206.26|207.08|206.01|319
1745135100000|2025-04-20 07:45:00|207.09|206.02|207.36|206.29|207.37|206.3|207.06|205.99|220
1745135400000|2025-04-20 07:50:00|207.35|206.28|207.42|206.35|207.47|206.4|207.35|206.28|184
1745135700000|2025-04-20 07:55:00|207.44|206.37|207.43|206.36|207.45|206.38|207.39|206.32|107
1745136000000|2025-04-20 08:00:00|207.44|206.37|207.22|206.15|207.44|206.37|207.22|206.15|126
1745136300000|2025-04-20 08:05:00|207.23|206.16|207.13|206.06|207.26|206.19|207.06|205.99|185
1745136600000|2025-04-20 08:10:00|207.14|206.07|207.47|206.4|207.47|206.4|207.1|206.03|202
1745136900000|2025-04-20 08:15:00|207.45|206.38|207.54|206.47|207.6|206.53|207.45|206.38|175
1745137200000|2025-04-20 08:20:00|207.53|206.46|207.37|206.3|207.56|206.49|207.37|206.3|155
1745137500000|2025-04-20 08:25:00|207.38|206.31|207.51|206.44|207.51|206.44|207.17|206.1|223
1745137800000|2025-04-20 08:30:00|207.52|206.45|207.18|206.11|207.56|206.49|207.15|206.08|295
1745138100000|2025-04-20 08:35:00|207.19|206.12|207.28|206.21|207.36|206.29|207.18|206.11|184
1745138400000|2025-04-20 08:40:00|207.26|206.19|207.12|206.05|207.31|206.24|207.1|206.03|120
1745138700000|2025-04-20 08:45:00|207.11|206.04|207|205.93|207.17|206.1|206.95|205.88|110
1745139000000|2025-04-20 08:50:00|206.98|205.91|206.86|205.79|206.98|205.91|206.83|205.76|117
1745139300000|2025-04-20 08:55:00|206.82|205.75|206.6|205.53|206.86|205.79|206.46|205.39|155
1745139600000|2025-04-20 09:00:00|206.61|205.54|206.53|205.46|206.64|205.57|206.44|205.37|148
1745139900000|2025-04-20 09:05:00|206.52|205.45|206.73|205.66|206.81|205.74|206.47|205.4|166
1745140200000|2025-04-20 09:10:00|206.71|205.64|206.71|205.64|206.81|205.74|206.67|205.6|155
1745140500000|2025-04-20 09:15:00|206.7|205.63|206.78|205.71|206.78|205.71|206.51|205.44|165
1745140800000|2025-04-20 09:20:00|206.79|205.72|206.82|205.75|206.86|205.79|206.62|205.55|183
1745141100000|2025-04-20 09:25:00|206.81|205.74|206.66|205.59|206.84|205.77|206.56|205.49|143
1745141400000|2025-04-20 09:30:00|206.65|205.58|206.39|205.32|206.73|205.66|206.38|205.31|196
1745141700000|2025-04-20 09:35:00|206.4|205.33|206.37|205.3|206.44|205.37|206.31|205.24|122
1745142000000|2025-04-20 09:40:00|206.38|205.31|206.39|205.32|206.43|205.36|206.29|205.22|150
1745142300000|2025-04-20 09:45:00|206.38|205.31|206.29|205.22|206.45|205.38|206.22|205.15|209
1745142600000|2025-04-20 09:50:00|206.28|205.21|206.6|205.53|206.68|205.61|206.28|205.21|228
1745142900000|2025-04-20 09:55:00|206.62|205.55|206.75|205.68|206.76|205.69|206.6|205.53|103
1745143200000|2025-04-20 10:00:00|206.76|205.69|206.68|205.61|206.76|205.69|206.64|205.57|69
1745143500000|2025-04-20 10:05:00|206.65|205.58|206.45|205.38|206.67|205.6|206.3|205.23|142
1745143800000|2025-04-20 10:10:00|206.44|205.37|206.44|205.37|206.52|205.45|206.43|205.36|71
1745144100000|2025-04-20 10:15:00|206.45|205.38|206.48|205.41|206.53|205.46|206.32|205.25|144
1745144400000|2025-04-20 10:20:00|206.47|205.4|206.47|205.4|206.59|205.52|206.43|205.36|106
1745144700000|2025-04-20 10:25:00|206.48|205.41|206.43|205.36|206.54|205.47|206.4|205.33|171
1745145000000|2025-04-20 10:30:00|206.42|205.35|206.36|205.29|206.43|205.36|206.26|205.19|154
1745145300000|2025-04-20 10:35:00|206.34|205.27|206.27|205.2|206.45|205.38|206.24|205.17|120
1745145600000|2025-04-20 10:40:00|206.26|205.19|205.87|204.8|206.31|205.24|205.86|204.79|220
1745145900000|2025-04-20 10:45:00|205.84|204.77|205.53|204.46|205.86|204.79|205.52|204.45|319
1745146200000|2025-04-20 10:50:00|205.54|204.47|204.65|203.58|205.58|204.51|204.59|203.52|280
1745146500000|2025-04-20 10:55:00|204.66|203.59|205.16|204.09|205.26|204.19|204.65|203.58|368
1745146800000|2025-04-20 11:00:00|205.17|204.1|204.79|203.72|205.17|204.1|204.55|203.48|254
1745147100000|2025-04-20 11:05:00|204.8|203.73|204.78|203.71|204.86|203.79|204.61|203.54|210
1745147400000|2025-04-20 11:10:00|204.77|203.7|205.21|204.14|205.22|204.15|204.65|203.58|150
1745147700000|2025-04-20 11:15:00|205.22|204.15|205.1|204.03|205.22|204.15|204.96|203.89|156
1745148000000|2025-04-20 11:20:00|205.11|204.04|204.57|203.5|205.11|204.04|204.55|203.48|271
1745148300000|2025-04-20 11:25:00|204.58|203.51|204.78|203.71|204.97|203.9|204.56|203.49|267
1745148600000|2025-04-20 11:30:00|204.79|203.72|204.93|203.86|204.95|203.88|204.39|203.32|278
1745148900000|2025-04-20 11:35:00|204.92|203.85|205|203.93|205.12|204.05|204.92|203.85|144
1745149200000|2025-04-20 11:40:00|205.01|203.94|204.87|203.8|205.01|203.94|204.82|203.75|238
1745149500000|2025-04-20 11:45:00|204.85|203.78|204.6|203.53|204.86|203.79|204.54|203.47|244
1745149800000|2025-04-20 11:50:00|204.58|203.51|204.53|203.46|204.71|203.64|204.43|203.36|182
1745150100000|2025-04-20 11:55:00|204.52|203.45|204.72|203.65|204.72|203.65|204.45|203.38|85
1745150400000|2025-04-20 12:00:00|204.7|203.63|205.14|204.07|205.17|204.1|204.57|203.5|87
1745150700000|2025-04-20 12:05:00|205.13|204.06|205.44|204.37|205.66|204.59|205|203.93|228
1745151000000|2025-04-20 12:10:00|205.43|204.36|205.78|204.71|205.78|204.71|205.29|204.22|142
1745151300000|2025-04-20 12:15:00|205.76|204.69|205.69|204.62|205.78|204.71|205.5|204.43|177
1745151600000|2025-04-20 12:20:00|205.68|204.61|205.92|204.85|205.96|204.89|205.58|204.51|138
1745151900000|2025-04-20 12:25:00|205.91|204.84|205.82|204.75|205.92|204.85|205.72|204.65|145
1745152200000|2025-04-20 12:30:00|205.83|204.76|205.87|204.8|205.91|204.84|205.56|204.49|181
1745152500000|2025-04-20 12:35:00|205.86|204.79|205.82|204.75|205.93|204.86|205.8|204.73|134
1745152800000|2025-04-20 12:40:00|205.83|204.76|205.59|204.52|205.84|204.77|205.57|204.5|157
1745153100000|2025-04-20 12:45:00|205.6|204.53|205.56|204.49|205.74|204.67|205.46|204.39|138
1745153400000|2025-04-20 12:50:00|205.55|204.48|205.46|204.39|205.58|204.51|205.46|204.39|122
1745153700000|2025-04-20 12:55:00|205.45|204.38|205.72|204.65|205.81|204.74|205.45|204.38|97
1745154000000|2025-04-20 13:00:00|205.71|204.64|205.85|204.78|205.87|204.8|205.56|204.49|182
1745154300000|2025-04-20 13:05:00|205.86|204.79|205.52|204.45|205.91|204.84|205.51|204.44|130
1745154600000|2025-04-20 13:10:00|205.53|204.46|205.18|204.11|205.54|204.47|205.15|204.08|102
1745154900000|2025-04-20 13:15:00|205.17|204.1|204.98|203.91|205.17|204.1|204.91|203.84|166
1745155200000|2025-04-20 13:20:00|205|203.93|205.36|204.29|205.36|204.29|204.98|203.91|94
1745155500000|2025-04-20 13:25:00|205.35|204.28|205.42|204.35|205.47|204.4|205.29|204.22|80
1745155800000|2025-04-20 13:30:00|205.44|204.37|205.37|204.3|205.46|204.39|205.33|204.26|124
1745156100000|2025-04-20 13:35:00|205.38|204.31|205.75|204.68|205.75|204.68|205.38|204.31|140
1745156400000|2025-04-20 13:40:00|205.77|204.7|205.72|204.65|205.85|204.78|205.68|204.61|75
1745156700000|2025-04-20 13:45:00|205.73|204.66|205.76|204.69|205.88|204.81|205.71|204.64|146
1745157000000|2025-04-20 13:50:00|205.77|204.7|205.73|204.66|205.77|204.7|205.71|204.64|47
1745157300000|2025-04-20 13:55:00|205.77|204.7|205.78|204.71|205.84|204.77|205.75|204.68|39
1745157600000|2025-04-20 14:00:00|205.76|204.69|205.56|204.49|205.78|204.71|205.49|204.42|129
1745157900000|2025-04-20 14:05:00|205.58|204.51|205.92|204.85|206.1|205.03|205.58|204.51|140
1745158200000|2025-04-20 14:10:00|205.91|204.84|206.24|205.17|206.5|205.43|205.77|204.7|203
1745158500000|2025-04-20 14:15:00|206.23|205.16|206.16|205.09|206.23|205.16|206|204.93|177
1745158800000|2025-04-20 14:20:00|206.15|205.08|205.86|204.79|206.16|205.09|205.85|204.78|153
1745159100000|2025-04-20 14:25:00|205.87|204.8|206.02|204.95|206.05|204.98|205.76|204.69|126
1745159400000|2025-04-20 14:30:00|206.01|204.94|206.29|205.22|206.31|205.24|206|204.93|246
1745159700000|2025-04-20 14:35:00|206.28|205.21|206.3|205.23|206.34|205.27|206.1|205.03|244
1745160000000|2025-04-20 14:40:00|206.27|205.2|206.15|205.08|206.33|205.26|206.14|205.07|90
1745160300000|2025-04-20 14:45:00|206.16|205.09|206.15|205.08|206.2|205.13|205.96|204.89|145
1745160600000|2025-04-20 14:50:00|206.17|205.1|206.34|205.27|206.47|205.4|206.05|204.98|140
1745160900000|2025-04-20 14:55:00|206.37|205.3|206.33|205.26|206.48|205.41|206.32|205.25|96
1745161200000|2025-04-20 15:00:00|206.38|205.31|206.27|205.2|206.42|205.35|206.16|205.09|141
1745161500000|2025-04-20 15:05:00|206.29|205.22|205.91|204.84|206.32|205.25|205.89|204.82|115
1745161800000|2025-04-20 15:10:00|205.9|204.83|206.03|204.96|206.1|205.03|205.84|204.77|122
1745162100000|2025-04-20 15:15:00|206.04|204.97|205.62|204.55|206.12|205.05|205.55|204.48|222
1745162400000|2025-04-20 15:20:00|205.61|204.54|205.67|204.6|205.73|204.66|205.5|204.43|214
1745162700000|2025-04-20 15:25:00|205.68|204.61|205.37|204.3|205.7|204.63|205.21|204.14|218
1745163000000|2025-04-20 15:30:00|205.34|204.27|205.64|204.57|205.65|204.58|205.24|204.17|244
1745163300000|2025-04-20 15:35:00|205.65|204.58|205.64|204.57|205.76|204.69|205.63|204.56|79
1745163600000|2025-04-20 15:40:00|205.67|204.6|205.79|204.72|205.79|204.72|205.48|204.41|144
1745163900000|2025-04-20 15:45:00|205.77|204.7|205.52|204.45|205.88|204.81|205.52|204.45|185
1745164200000|2025-04-20 15:50:00|205.54|204.47|205.02|203.95|205.56|204.49|205.01|203.94|260
1745164500000|2025-04-20 15:55:00|205.01|203.94|205.3|204.23|205.39|204.32|205|203.93|187
1745164800000|2025-04-20 16:00:00|205.29|204.22|205.14|204.07|205.35|204.28|205.01|203.94|246
1745165100000|2025-04-20 16:05:00|205.12|204.05|205.58|204.51|205.69|204.62|205.05|203.98|203
1745165400000|2025-04-20 16:10:00|205.57|204.5|205.83|204.76|205.88|204.81|205.43|204.36|197
1745165700000|2025-04-20 16:15:00|205.82|204.75|206.06|204.99|206.15|205.08|205.61|204.54|234
1745166000000|2025-04-20 16:20:00|206.07|205|206.02|204.95|206.39|205.32|205.98|204.91|257
1745166300000|2025-04-20 16:25:00|206.03|204.96|206.08|205.01|206.19|205.12|205.93|204.86|205
1745166600000|2025-04-20 16:30:00|206.09|205.02|206.07|205|206.15|205.08|205.85|204.78|262
1745166900000|2025-04-20 16:35:00|206.09|205.02|206.25|205.18|206.29|205.22|206.08|205.01|193
1745167200000|2025-04-20 16:40:00|206.26|205.19|206.08|205.01|206.28|205.21|205.95|204.88|182
1745167500000|2025-04-20 16:45:00|206.09|205.02|206.3|205.23|206.34|205.27|206.08|205.01|207
1745167800000|2025-04-20 16:50:00|206.31|205.24|206.4|205.33|206.4|205.33|206.23|205.16|163
1745168100000|2025-04-20 16:55:00|206.35|205.28|206.5|205.43|206.5|205.43|206.31|205.24|89
1745168400000|2025-04-20 17:00:00|206.45|205.38|206.35|205.28|206.46|205.39|206.35|205.28|77
1745168700000|2025-04-20 17:05:00|206.34|205.27|206.22|205.15|206.34|205.27|206.09|205.02|146
1745169000000|2025-04-20 17:10:00|206.21|205.14|206.04|204.97|206.29|205.22|206.04|204.97|128
1745169300000|2025-04-20 17:15:00|205.99|204.92|206.23|205.16|206.25|205.18|205.98|204.91|171
1745169600000|2025-04-20 17:20:00|206.24|205.17|206.25|205.18|206.4|205.33|206.23|205.16|126
1745169900000|2025-04-20 17:25:00|206.24|205.17|206.17|205.1|206.24|205.17|206.09|205.02|134
1745170200000|2025-04-20 17:30:00|206.19|205.12|206.15|205.08|206.25|205.18|206.06|204.99|140
1745170500000|2025-04-20 17:35:00|206.14|205.07|206|204.93|206.21|205.14|205.92|204.85|119
1745170800000|2025-04-20 17:40:00|206.02|204.95|206.15|205.08|206.2|205.13|205.99|204.92|90
1745171100000|2025-04-20 17:45:00|206.23|205.16|206.27|205.2|206.27|205.2|206.07|205|96
1745171400000|2025-04-20 17:50:00|206.26|205.19|206.3|205.23|206.33|205.26|206.24|205.17|60
1745171700000|2025-04-20 17:55:00|206.31|205.24|206.15|205.08|206.31|205.24|206.14|205.07|72
1745172000000|2025-04-20 18:00:00|206.16|205.09|206.13|205.06|206.19|205.12|206.05|204.98|78
1745172300000|2025-04-20 18:05:00|206.14|205.07|206.32|205.25|206.38|205.31|206.1|205.03|95
1745172600000|2025-04-20 18:10:00|206.31|205.24|206.31|205.24|206.38|205.31|206.17|205.1|125
1745172900000|2025-04-20 18:15:00|206.29|205.22|206.57|205.5|206.62|205.55|206.24|205.17|114
1745173200000|2025-04-20 18:20:00|206.6|205.53|206.34|205.27|206.62|205.55|206.34|205.27|123
1745173500000|2025-04-20 18:25:00|206.35|205.28|206.35|205.28|206.4|205.33|206.31|205.24|93
1745173800000|2025-04-20 18:30:00|206.42|205.35|206.37|205.3|206.45|205.38|206.28|205.21|83
1745174100000|2025-04-20 18:35:00|206.34|205.27|206.19|205.12|206.35|205.28|205.95|204.88|213
1745174400000|2025-04-20 18:40:00|206.17|205.1|206.14|205.07|206.2|205.13|205.99|204.92|179
1745174700000|2025-04-20 18:45:00|206.13|205.06|206.13|205.06|206.19|205.12|205.98|204.91|130
1745175000000|2025-04-20 18:50:00|206.16|205.09|206.38|205.31|206.38|205.31|206.13|205.06|209
1745175300000|2025-04-20 18:55:00|206.36|205.29|206.36|205.29|206.42|205.35|206.29|205.22|100
1745175600000|2025-04-20 19:00:00|206.42|205.35|206.34|205.27|206.44|205.37|206.14|205.07|154
1745175900000|2025-04-20 19:05:00|206.35|205.28|206.29|205.22|206.45|205.38|206.29|205.22|121
1745176200000|2025-04-20 19:10:00|206.31|205.24|206.21|205.14|206.4|205.33|206.11|205.04|185
1745176500000|2025-04-20 19:15:00|206.23|205.16|206.44|205.37|206.46|205.39|206.18|205.11|122
1745176800000|2025-04-20 19:20:00|206.42|205.35|206.45|205.38|206.5|205.43|206.31|205.24|121
1745177100000|2025-04-20 19:25:00|206.44|205.37|206.42|205.35|206.47|205.4|206.37|205.3|99
1745177400000|2025-04-20 19:30:00|206.43|205.36|207.09|205.12|207.17|205.65|206.43|205.09|80
1745177700000|2025-04-20 19:35:00|207.11|205.14|207.09|205.12|207.16|205.19|206.94|204.97|110
1745178000000|2025-04-20 19:40:00|207.12|205.15|207.45|205.48|207.51|205.54|207.12|205.15|120
1745178300000|2025-04-20 19:45:00|207.44|205.47|207.98|206.01|207.98|206.01|207.44|205.47|78
1745178600000|2025-04-20 19:50:00|207.99|206.02|208.67|206.7|209.47|207.5|207.99|206.02|502
1745178900000|2025-04-20 19:55:00|208.66|206.69|208.98|207.01|208.98|207.01|208.64|206.67|317
1745179200000|2025-04-20 20:00:00|208.97|207|209.23|207.26|209.34|207.37|208.4|206.43|396
1745179500000|2025-04-20 20:05:00|209.24|207.27|209.52|207.55|209.81|207.84|209.2|207.23|437
1745179800000|2025-04-20 20:10:00|209.51|207.54|209.5|207.53|209.72|207.75|209.22|207.25|379
1745180100000|2025-04-20 20:15:00|209.53|207.56|209.83|207.86|209.96|207.99|209.21|207.24|417
1745180400000|2025-04-20 20:20:00|209.84|207.87|209.64|207.67|209.97|208|209.6|207.63|488
1745180700000|2025-04-20 20:25:00|209.65|207.68|209.35|207.38|209.67|207.7|209.3|207.33|314
1745181000000|2025-04-20 20:30:00|209.36|207.39|208.83|206.86|209.54|207.57|208.83|206.86|403
1745181300000|2025-04-20 20:35:00|208.84|206.87|208.82|206.85|209.04|207.07|208.77|206.8|232
1745181600000|2025-04-20 20:40:00|208.84|206.87|208.93|206.96|209.25|207.28|208.82|206.85|333
1745181900000|2025-04-20 20:45:00|208.95|206.98|208.99|207.02|209.2|207.23|208.92|206.95|354
1745182200000|2025-04-20 20:50:00|209.02|207.05|209.06|207.09|209.31|207.34|208.98|207.01|225
1745182500000|2025-04-20 20:55:00|209.07|207.1|208.43|207.36|209.13|207.36|208.43|206.67|300
1745182800000|2025-04-20 21:00:00|208.54|207.47|208.47|207.4|208.76|207.69|208.43|207.36|38
1745183100000|2025-04-20 21:05:00|208.44|207.37|208.16|207.09|208.49|207.42|208.03|206.96|49
1745183400000|2025-04-20 21:10:00|208.12|207.05|207.75|206.68|208.13|207.06|207.72|206.65|97
1745183700000|2025-04-20 21:15:00|207.74|206.67|207.86|206.79|208.11|207.04|207.61|206.54|240
1745184000000|2025-04-20 21:20:00|207.88|206.81|207.72|206.65|207.91|206.84|207.72|206.65|105
1745184300000|2025-04-20 21:25:00|207.73|206.66|207.84|206.77|207.88|206.81|207.61|206.54|108
1745184600000|2025-04-20 21:30:00|207.82|206.75|208.42|207.35|208.44|207.37|207.82|206.75|148
1745184900000|2025-04-20 21:35:00|208.41|207.34|208.46|207.39|208.48|207.41|208.2|207.13|174
1745185200000|2025-04-20 21:40:00|208.48|207.41|208.39|207.32|208.51|207.44|208.21|207.14|202
1745185500000|2025-04-20 21:45:00|208.37|207.3|208.36|207.29|208.54|207.47|208.34|207.27|123
1745185800000|2025-04-20 21:50:00|208.38|207.31|208.15|207.08|208.38|207.31|208.15|207.08|111
1745186100000|2025-04-20 21:55:00|208.17|207.1|208.27|207.2|208.3|207.23|208.15|207.08|141
1745186400000|2025-04-20 22:00:00|208.29|207.22|208.05|206.98|208.36|207.29|207.85|206.78|420
1745186700000|2025-04-20 22:05:00|208.04|206.97|207.83|206.76|208.06|206.99|207.7|206.63|269
1745187000000|2025-04-20 22:10:00|207.81|206.74|207.94|206.87|207.98|206.91|207.64|206.57|228
1745187300000|2025-04-20 22:15:00|207.9|206.83|207.56|206.49|207.91|206.84|207.54|206.47|65
1745187600000|2025-04-20 22:20:00|207.57|206.5|206.62|205.55|207.57|206.5|206.56|205.49|138
1745187900000|2025-04-20 22:25:00|206.6|205.53|206.7|205.63|206.72|205.65|206.54|205.47|72
1745188200000|2025-04-20 22:30:00|206.68|205.61|206.71|205.64|206.73|205.66|206.55|205.48|59
1745188500000|2025-04-20 22:35:00|206.7|205.63|206.89|205.82|206.89|205.82|206.61|205.54|67
1745188800000|2025-04-20 22:40:00|206.88|205.81|207.05|205.98|207.05|205.98|206.88|205.81|21
1745189100000|2025-04-20 22:45:00|207.02|205.95|207.29|206.22|207.36|206.29|207.02|205.95|20
1745189400000|2025-04-20 22:50:00|207.3|206.23|207.34|206.27|207.34|206.27|207.28|206.21|21
1745189700000|2025-04-20 22:55:00|207.33|206.26|207.33|206.26|207.34|206.27|207.26|206.19|18
1745190000000|2025-04-20 23:00:00|207.4|206.33|207.76|206.69|207.76|206.69|207.4|206.33|17
1745190300000|2025-04-20 23:05:00|207.8|206.73|207.85|206.78|207.88|206.81|207.75|206.68|17
1745190600000|2025-04-20 23:10:00|207.87|206.8|207.78|206.71|207.87|206.8|207.51|206.44|39
1745190900000|2025-04-20 23:15:00|207.91|206.84|208.01|206.94|208.13|207.06|207.91|206.84|14
1745191200000|2025-04-20 23:20:00|208|206.93|207.74|206.67|208|206.93|207.74|206.67|37
1745191500000|2025-04-20 23:25:00|207.77|206.7|207.51|206.44|207.81|206.74|207.51|206.44|20
1745191800000|2025-04-20 23:30:00|207.48|206.41|207.54|206.47|207.58|206.51|207.24|206.17|46
1745192100000|2025-04-20 23:35:00|207.55|206.48|207.67|206.6|207.76|206.69|207.52|206.45|27
1745192400000|2025-04-20 23:40:00|207.66|206.59|207.93|206.86|207.93|206.86|207.59|206.52|18
1745192700000|2025-04-20 23:45:00|207.95|206.88|207.96|206.89|208.01|206.94|207.89|206.82|10
1745193000000|2025-04-20 23:50:00|208|206.93|208.05|206.98|208.05|206.98|208|206.93|3
1745193300000|2025-04-20 23:55:00|208.19|207.12|208.35|207.28|208.35|207.28|208.19|207.12|4
1745193600000|2025-04-21 00:00:00|208.36|207.29|208.28|207.21|208.48|207.41|208.24|207.17|17
1745193900000|2025-04-21 00:05:00|208.4|207.33|208.66|207.59|208.72|207.65|208.4|207.33|14
1745194200000|2025-04-21 00:10:00|208.69|207.62|208.84|207.77|208.84|207.77|208.69|207.62|13
1745194500000|2025-04-21 00:15:00|208.89|207.82|209.46|208.39|209.51|208.44|208.89|207.82|24
1745194800000|2025-04-21 00:20:00|209.47|208.4|209.4|208.33|209.47|208.4|209.09|208.02|24
1745195100000|2025-04-21 00:25:00|209.43|208.36|210.52|209.45|210.95|209.88|209.43|208.36|148
1745195400000|2025-04-21 00:30:00|210.49|209.42|212.38|211.31|212.54|211.47|210.49|209.42|433
1745195700000|2025-04-21 00:35:00|212.39|211.32|210.56|209.49|212.45|211.38|210.47|209.4|201
1745196000000|2025-04-21 00:40:00|210.58|209.51|211.41|210.34|211.75|210.68|210.58|209.51|125
1745196300000|2025-04-21 00:45:00|211.43|210.36|211.8|210.73|212.18|211.11|211.42|210.35|116
1745196600000|2025-04-21 00:50:00|211.81|210.74|211.21|210.14|211.81|210.74|211.08|210.01|122
1745196900000|2025-04-21 00:55:00|211.24|210.17|210.75|209.68|211.41|210.34|210.69|209.62|114
1745197200000|2025-04-21 01:00:00|210.76|209.69|211.51|210.44|211.6|210.53|210.76|209.69|136
1745197500000|2025-04-21 01:05:00|211.55|210.48|211.59|210.52|211.97|210.9|211.42|210.35|110
1745197800000|2025-04-21 01:10:00|211.54|210.47|211.27|210.2|211.54|210.47|210.94|209.87|85
1745198100000|2025-04-21 01:15:00|211.24|210.17|211.25|210.18|211.48|210.41|211.07|210|97
1745198400000|2025-04-21 01:20:00|211.27|210.2|211.34|210.27|211.44|210.37|211.16|210.09|61
1745198700000|2025-04-21 01:25:00|211.4|210.33|211.59|210.52|211.59|210.52|211.4|210.33|13
1745199000000|2025-04-21 01:30:00|211.67|210.6|211.87|210.8|211.94|210.87|211.67|210.6|24
1745199300000|2025-04-21 01:35:00|211.86|210.79|212.23|211.16|212.34|211.27|211.86|210.79|27
1745199600000|2025-04-21 01:40:00|212.25|211.18|212.34|211.27|212.34|211.27|212.12|211.05|39
1745199900000|2025-04-21 01:45:00|212.41|211.34|212.59|211.52|212.73|211.66|212.31|211.24|52
1745200200000|2025-04-21 01:50:00|212.63|211.56|212.34|211.27|212.74|211.67|212.29|211.22|71
1745200500000|2025-04-21 01:55:00|212.33|211.26|212.38|211.31|212.54|211.47|212.25|211.18|34
1745200800000|2025-04-21 02:00:00|212.39|211.32|212.12|211.05|212.54|211.47|212.05|210.98|80
1745201100000|2025-04-21 02:05:00|212.09|211.02|212.41|211.34|212.44|211.37|212.06|210.99|32
1745201400000|2025-04-21 02:10:00|212.39|211.32|212.04|210.97|212.44|211.37|211.89|210.82|39
1745201700000|2025-04-21 02:15:00|212.1|211.03|212.05|210.98|212.1|211.03|211.78|210.71|48
1745202000000|2025-04-21 02:20:00|212.03|210.96|212.47|211.4|212.54|211.47|212.03|210.96|42
1745202300000|2025-04-21 02:25:00|212.46|211.39|212.4|211.33|212.54|211.47|212.31|211.24|33
1745202600000|2025-04-21 02:30:00|212.41|211.34|212.34|211.27|212.87|211.8|212.32|211.25|63
1745202900000|2025-04-21 02:35:00|212.35|211.28|211.89|210.82|212.36|211.29|211.89|210.82|44
1745203200000|2025-04-21 02:40:00|211.99|210.92|211.54|210.47|211.99|210.92|211.47|210.4|31
1745203500000|2025-04-21 02:45:00|211.56|210.49|211.79|210.72|211.8|210.73|211.54|210.47|33
1745203800000|2025-04-21 02:50:00|211.84|210.77|211.91|210.84|211.91|210.84|211.75|210.68|20
1745204100000|2025-04-21 02:55:00|211.92|210.85|211.83|210.76|211.96|210.89|211.82|210.75|12
1745204400000|2025-04-21 03:00:00|211.82|210.75|212.16|211.09|212.16|211.09|211.82|210.75|13
1745204700000|2025-04-21 03:05:00|212.22|211.15|212.14|211.07|212.41|211.34|212.08|211.01|24
1745205000000|2025-04-21 03:10:00|212.18|211.11|212.16|211.09|212.18|211.11|212.04|210.97|22
1745205300000|2025-04-21 03:15:00|212.13|211.06|212.16|211.09|212.16|211.09|212.04|210.97|19
1745205600000|2025-04-21 03:20:00|212.23|211.16|212.01|210.94|212.3|211.23|212|210.93|23
1745205900000|2025-04-21 03:25:00|212.04|210.97|211.65|210.58|212.04|210.97|211.6|210.53|15
1745206200000|2025-04-21 03:30:00|211.69|210.62|211.54|210.47|211.77|210.7|211.54|210.47|26
1745206500000|2025-04-21 03:35:00|211.62|210.55|211.73|210.66|211.73|210.66|211.62|210.55|15
1745206800000|2025-04-21 03:40:00|211.7|210.63|211.72|210.65|211.75|210.68|211.7|210.63|13
1745207100000|2025-04-21 03:45:00|211.76|210.69|211.79|210.72|211.89|210.82|211.76|210.69|37
1745207400000|2025-04-21 03:50:00|211.78|210.71|211.6|210.53|211.8|210.73|211.59|210.52|15
1745207700000|2025-04-21 03:55:00|211.61|210.54|211.41|210.34|211.61|210.54|211.36|210.29|25
1745208000000|2025-04-21 04:00:00|211.43|210.36|211.98|210.91|211.98|210.91|211.4|210.33|19
1745208300000|2025-04-21 04:05:00|211.97|210.9|211.98|210.91|211.98|210.91|211.91|210.84|12
1745208600000|2025-04-21 04:10:00|212.01|210.94|212|210.93|212.13|211.06|211.97|210.9|10
1745208900000|2025-04-21 04:15:00|211.92|210.85|211.57|210.5|211.92|210.85|211.34|210.27|36
1745209200000|2025-04-21 04:20:00|211.58|210.51|211.79|210.72|211.91|210.84|211.58|210.51|27
1745209500000|2025-04-21 04:25:00|211.78|210.71|211.46|210.39|211.8|210.73|211.43|210.36|78
1745209800000|2025-04-21 04:30:00|211.43|210.36|211.54|210.47|211.54|210.47|211.27|210.2|60
1745210100000|2025-04-21 04:35:00|211.58|210.51|211.58|210.51|211.58|210.51|211.58|210.51|1
1745210400000|2025-04-21 04:40:00|211.62|210.55|211.7|210.63|211.74|210.67|211.61|210.54|5
1745210700000|2025-04-21 04:45:00|211.69|210.62|211.94|210.87|211.94|210.87|211.69|210.62|10
1745211000000|2025-04-21 04:50:00|212.05|210.98|212.3|211.23|212.31|211.24|212.05|210.98|13
1745211300000|2025-04-21 04:55:00|212.27|211.2|212.36|211.29|212.38|211.31|212.23|211.16|12
1745211600000|2025-04-21 05:00:00|212.37|211.3|212.37|211.3|212.38|211.31|212.3|211.23|17
1745211900000|2025-04-21 05:05:00|212.36|211.29|212.23|211.16|212.4|211.33|212.23|211.16|71
1745212200000|2025-04-21 05:10:00|212.24|211.17|212.14|211.07|212.28|211.21|212.1|211.03|25
1745212500000|2025-04-21 05:15:00|212.1|211.03|212.33|211.26|212.36|211.29|212.1|211.03|34
1745212800000|2025-04-21 05:20:00|212.3|211.23|212.09|211.02|212.3|211.23|212.07|211|13
1745213100000|2025-04-21 05:25:00|212.07|211|212.2|211.13|212.2|211.13|212.07|211|14
1745213400000|2025-04-21 05:30:00|212.23|211.16|212.13|211.06|212.27|211.2|212.07|211|31
1745213700000|2025-04-21 05:35:00|212.12|211.05|212.06|210.99|212.13|211.06|212.06|210.99|19
1745214000000|2025-04-21 05:40:00|212.07|211|212.18|211.11|212.19|211.12|212.07|211|21
1745214300000|2025-04-21 05:45:00|212.21|211.14|212.83|211.76|212.83|211.76|212.21|211.14|62
1745214600000|2025-04-21 05:50:00|212.84|211.77|212.96|211.89|213.42|212.35|212.83|211.76|152
1745214900000|2025-04-21 05:55:00|212.92|211.85|213.03|211.96|213.05|211.98|212.78|211.71|51
1745215200000|2025-04-21 06:00:00|213.02|211.95|213.69|212.62|213.72|212.65|213.02|211.95|45
1745215500000|2025-04-21 06:05:00|213.7|212.63|213.79|212.72|213.81|212.74|213.61|212.54|35
1745215800000|2025-04-21 06:10:00|213.81|212.74|214.08|213.01|214.29|213.22|213.81|212.74|56
1745216100000|2025-04-21 06:15:00|214.06|212.99|214.28|213.21|214.49|213.42|214.02|212.95|90
1745216400000|2025-04-21 06:20:00|214.3|213.23|213.95|212.88|214.3|213.23|213.84|212.77|75
1745216700000|2025-04-21 06:25:00|213.96|212.89|213.97|212.9|213.97|212.9|213.68|212.61|85
1745217000000|2025-04-21 06:30:00|213.95|212.88|213.77|212.7|213.95|212.88|213.68|212.61|92
1745217300000|2025-04-21 06:35:00|213.76|212.69|213.21|212.14|213.76|212.69|213.21|212.14|66
1745217600000|2025-04-21 06:40:00|213.2|212.13|213.22|212.15|213.39|212.32|213.15|212.08|51
1745217900000|2025-04-21 06:45:00|213.24|212.17|213.58|212.51|213.58|212.51|213.23|212.16|30
1745218200000|2025-04-21 06:50:00|213.53|212.46|213.37|212.3|213.53|212.46|213.21|212.14|57
1745218500000|2025-04-21 06:55:00|213.36|212.29|213.45|212.38|213.45|212.38|213.32|212.25|42
1745218800000|2025-04-21 07:00:00|213.52|212.45|213.59|212.52|213.76|212.69|213.52|212.45|65
1745219100000|2025-04-21 07:05:00|213.6|212.53|213.6|212.53|213.67|212.6|213.55|212.48|51
1745219400000|2025-04-21 07:10:00|213.59|212.52|213.56|212.49|213.59|212.52|213.33|212.26|47
1745219700000|2025-04-21 07:15:00|213.54|212.47|213.67|212.6|213.67|212.6|213.47|212.4|49
1745220000000|2025-04-21 07:20:00|213.57|212.5|213.2|212.13|213.59|212.52|213.19|212.12|59
1745220300000|2025-04-21 07:25:00|213.21|212.14|213.4|212.33|213.4|212.33|213.15|212.08|19
1745220600000|2025-04-21 07:30:00|213.44|212.37|213.67|212.6|213.67|212.6|213.35|212.28|68
1745220900000|2025-04-21 07:35:00|213.66|212.59|213.52|212.45|213.69|212.62|213.43|212.36|60
1745221200000|2025-04-21 07:40:00|213.5|212.43|213.52|212.45|213.52|212.45|213.39|212.32|79
1745221500000|2025-04-21 07:45:00|213.58|212.51|213.16|212.09|213.58|212.51|213.16|212.09|51
1745221800000|2025-04-21 07:50:00|213.17|212.1|213.21|212.14|213.23|212.16|213.13|212.06|51
1745222100000|2025-04-21 07:55:00|213.16|212.09|213.17|212.1|213.2|212.13|213.14|212.07|65
1745222400000|2025-04-21 08:00:00|213.16|212.09|213.54|212.47|213.54|212.47|213.16|212.09|39
1745222700000|2025-04-21 08:05:00|213.52|212.45|213.56|212.49|213.58|212.51|213.5|212.43|31
1745223000000|2025-04-21 08:10:00|213.55|212.48|213.29|212.22|213.57|212.5|213.21|212.14|49
1745223300000|2025-04-21 08:15:00|213.27|212.2|213.28|212.21|213.3|212.23|213.22|212.15|45
1745223600000|2025-04-21 08:20:00|213.26|212.19|213.45|212.38|213.49|212.42|213.23|212.16|47
1745223900000|2025-04-21 08:25:00|213.51|212.44|213.4|212.33|213.57|212.5|213.38|212.31|45
1745224200000|2025-04-21 08:30:00|213.43|212.36|213.75|212.68|213.77|212.7|213.38|212.31|95
1745224500000|2025-04-21 08:35:00|213.76|212.69|213.72|212.65|213.81|212.74|213.57|212.5|68
1745224800000|2025-04-21 08:40:00|213.69|212.62|213.66|212.59|213.69|212.62|213.56|212.49|74
1745225100000|2025-04-21 08:45:00|213.67|212.6|213.83|212.76|213.83|212.76|213.64|212.57|44
1745225400000|2025-04-21 08:50:00|213.86|212.79|214.25|213.18|214.25|213.18|213.86|212.79|11
1745225700000|2025-04-21 08:55:00|214.28|213.21|214.24|213.17|214.34|213.27|214.24|213.17|78
1745226000000|2025-04-21 09:00:00|214.25|213.18|214.48|213.41|214.48|213.41|214.19|213.12|27
1745226300000|2025-04-21 09:05:00|214.47|213.4|214.19|213.12|214.51|213.44|214.17|213.1|65
1745226600000|2025-04-21 09:10:00|214.21|213.14|213.86|212.79|214.21|213.14|213.86|212.79|50
1745226900000|2025-04-21 09:15:00|213.9|212.83|213.52|212.45|213.93|212.86|213.5|212.43|45
1745227200000|2025-04-21 09:20:00|213.51|212.44|213.58|212.51|213.58|212.51|213.5|212.43|36
1745227500000|2025-04-21 09:25:00|213.55|212.48|213.56|212.49|213.62|212.55|213.44|212.37|146
1745227800000|2025-04-21 09:30:00|213.57|212.5|213.21|212.14|213.67|212.6|213.21|212.14|92
1745228100000|2025-04-21 09:35:00|213.25|212.18|213.47|212.4|213.52|212.45|213.16|212.09|99
1745228400000|2025-04-21 09:40:00|213.45|212.38|213.26|212.19|213.51|212.44|213.24|212.17|53
1745228700000|2025-04-21 09:45:00|213.27|212.2|213.34|212.27|213.44|212.37|213.27|212.2|71
1745229000000|2025-04-21 09:50:00|213.31|212.24|213.18|212.11|213.37|212.3|212.99|211.92|113
1745229300000|2025-04-21 09:55:00|213.2|212.13|213.35|212.28|213.35|212.28|213.18|212.11|31
1745229600000|2025-04-21 10:00:00|213.37|212.3|213.18|212.11|213.46|212.39|213.13|212.06|61
1745229900000|2025-04-21 10:05:00|213.15|212.08|212.97|211.9|213.15|212.08|212.96|211.89|62
1745230200000|2025-04-21 10:10:00|212.96|211.89|213.04|211.97|213.04|211.97|212.85|211.78|97
1745230500000|2025-04-21 10:15:00|213.03|211.96|212.87|211.8|213.13|212.06|212.85|211.78|39
1745230800000|2025-04-21 10:20:00|212.9|211.83|212.79|211.72|213.13|212.06|212.77|211.7|63
1745231100000|2025-04-21 10:25:00|212.78|211.71|212.55|211.48|212.79|211.72|212.49|211.42|75
1745231400000|2025-04-21 10:30:00|212.54|211.47|212.48|211.41|212.54|211.47|212.36|211.29|48
1745231700000|2025-04-21 10:35:00|212.47|211.4|212.78|211.71|212.78|211.71|212.47|211.4|69
1745232000000|2025-04-21 10:40:00|212.75|211.68|212.77|211.7|212.79|211.72|212.74|211.67|24
1745232300000|2025-04-21 10:45:00|212.82|211.75|212.96|211.89|213.02|211.95|212.82|211.75|45
1745232600000|2025-04-21 10:50:00|212.97|211.9|213.52|212.45|213.53|212.46|212.97|211.9|18
1745232900000|2025-04-21 10:55:00|213.53|212.46|213.48|212.41|213.54|212.47|213.48|212.41|23
1745233200000|2025-04-21 11:00:00|213.49|212.42|213.26|212.19|213.5|212.43|213.24|212.17|78
1745233500000|2025-04-21 11:05:00|213.25|212.18|213.05|211.98|213.25|212.18|213.01|211.94|40
1745233800000|2025-04-21 11:10:00|213.03|211.96|212.79|211.72|213.06|211.99|212.74|211.67|43
1745234100000|2025-04-21 11:15:00|212.78|211.71|211.99|210.92|212.78|211.71|211.98|210.91|111
1745234400000|2025-04-21 11:20:00|211.91|210.84|211.52|210.45|212.11|211.04|211.48|210.41|154
1745234700000|2025-04-21 11:25:00|211.49|210.42|211.8|210.73|211.95|210.88|211.36|210.29|126
1745235000000|2025-04-21 11:30:00|211.79|210.72|212.05|210.98|212.05|210.98|211.77|210.7|84
1745235300000|2025-04-21 11:35:00|212.04|210.97|211.84|210.77|212.07|211|211.83|210.76|95
1745235600000|2025-04-21 11:40:00|211.87|210.8|212.2|211.13|212.2|211.13|211.87|210.8|84
1745235900000|2025-04-21 11:45:00|212.28|211.21|212.26|211.19|212.29|211.22|212.13|211.06|50
1745236200000|2025-04-21 11:50:00|212.35|211.28|212.41|211.34|212.41|211.34|212.19|211.12|67
1745236500000|2025-04-21 11:55:00|212.39|211.32|212.31|211.24|212.42|211.35|212.17|211.1|86
1745236800000|2025-04-21 12:00:00|212.3|211.23|212.5|211.43|212.52|211.45|212.28|211.21|68
1745237100000|2025-04-21 12:05:00|212.49|211.42|212.61|211.54|212.64|211.57|212.2|211.13|70
1745237400000|2025-04-21 12:10:00|212.6|211.53|212.72|211.65|212.85|211.78|212.59|211.52|89
1745237700000|2025-04-21 12:15:00|212.69|211.62|212.54|211.47|212.77|211.7|212.46|211.39|106
1745238000000|2025-04-21 12:20:00|212.55|211.48|212.44|211.37|212.67|211.6|212.44|211.37|55
1745238300000|2025-04-21 12:25:00|212.42|211.35|212.38|211.31|212.5|211.43|212.35|211.28|50
1745238600000|2025-04-21 12:30:00|212.37|211.3|212.41|211.34|212.67|211.6|212.31|211.24|64
1745238900000|2025-04-21 12:35:00|212.38|211.31|212.53|211.46|212.55|211.48|212.37|211.3|46
1745239200000|2025-04-21 12:40:00|212.54|211.47|212.15|211.08|212.64|211.57|212.1|211.03|80
1745239500000|2025-04-21 12:45:00|212.14|211.07|212.3|211.23|212.33|211.26|212.05|210.98|93
1745239800000|2025-04-21 12:50:00|212.28|211.21|211.96|210.89|212.32|211.25|211.91|210.84|63
1745240100000|2025-04-21 12:55:00|211.98|210.91|211.75|210.68|211.98|210.91|211.71|210.64|62
1745240400000|2025-04-21 13:00:00|211.77|210.7|211.66|210.59|211.82|210.75|211.62|210.55|60
1745240700000|2025-04-21 13:05:00|211.67|210.6|211.13|210.06|211.76|210.69|211.1|210.03|96
1745241000000|2025-04-21 13:10:00|211.12|210.05|211.34|210.27|211.39|210.32|211.05|209.98|36
1745241300000|2025-04-21 13:15:00|211.37|210.3|211.4|210.33|211.5|210.43|211.24|210.17|76
1745241600000|2025-04-21 13:20:00|211.41|210.34|211.9|210.83|211.93|210.86|211.24|210.17|83
1745241900000|2025-04-21 13:25:00|211.91|210.84|212.03|210.96|212.05|210.98|211.85|210.78|60
1745242200000|2025-04-21 13:30:00|212.06|210.99|212.2|211.13|212.37|211.3|211.76|210.69|220
1745242500000|2025-04-21 13:35:00|212.18|211.11|212.46|211.39|212.46|211.39|211.33|210.26|228
1745242800000|2025-04-21 13:40:00|212.45|211.38|212.22|211.15|212.64|211.57|212.06|210.99|243
1745243100000|2025-04-21 13:45:00|212.21|211.14|212.27|211.2|212.28|211.21|211.74|210.67|228
1745243400000|2025-04-21 13:50:00|212.25|211.18|211.85|210.78|212.39|211.32|211.84|210.77|224
1745243700000|2025-04-21 13:55:00|211.86|210.79|211.27|210.2|211.86|210.79|211.23|210.16|102
1745244000000|2025-04-21 14:00:00|211.26|210.19|211.71|210.64|211.71|210.64|211.09|210.02|145
1745244300000|2025-04-21 14:05:00|211.72|210.65|211.87|210.8|211.87|210.8|211.49|210.42|193
1745244600000|2025-04-21 14:10:00|211.9|210.83|212.5|211.43|212.5|211.43|211.9|210.83|164
1745244900000|2025-04-21 14:15:00|212.51|211.44|212.6|211.53|212.6|211.53|212.07|211|219
1745245200000|2025-04-21 14:20:00|212.62|211.55|213.38|212.31|213.8|212.73|212.62|211.55|340
1745245500000|2025-04-21 14:25:00|213.4|212.33|214|212.93|214|212.93|213.34|212.27|312
1745245800000|2025-04-21 14:30:00|214.04|212.97|213.74|212.67|214.45|213.38|213.59|212.52|299
1745246100000|2025-04-21 14:35:00|213.73|212.66|213.78|212.71|213.87|212.8|213.21|212.14|213
1745246400000|2025-04-21 14:40:00|213.76|212.69|213.43|212.36|214.18|213.11|213.16|212.09|346
1745246700000|2025-04-21 14:45:00|213.45|212.38|212.41|211.34|213.53|212.46|212.4|211.33|385
1745247000000|2025-04-21 14:50:00|212.42|211.35|213.04|211.97|213.04|211.97|212.26|211.19|166
1745247300000|2025-04-21 14:55:00|213.05|211.98|213.49|212.42|213.53|212.46|212.99|211.92|190
1745247600000|2025-04-21 15:00:00|213.43|212.36|213.31|212.24|213.6|212.53|213.01|211.94|308
1745247900000|2025-04-21 15:05:00|213.32|212.25|212.91|211.84|213.32|212.25|212.53|211.46|216
1745248200000|2025-04-21 15:10:00|212.89|211.82|212.4|211.33|212.97|211.9|212.36|211.29|245
1745248500000|2025-04-21 15:15:00|212.41|211.34|213.09|212.02|213.13|212.06|212.36|211.29|134
1745248800000|2025-04-21 15:20:00|213.12|212.05|212.68|211.61|213.18|212.11|212.49|211.42|186
1745249100000|2025-04-21 15:25:00|212.67|211.6|212.85|211.78|212.94|211.87|212.6|211.53|138
1745249400000|2025-04-21 15:30:00|212.84|211.77|212.84|211.77|213.14|212.07|212.74|211.67|222
1745249700000|2025-04-21 15:35:00|212.82|211.75|212.68|211.61|212.94|211.87|212.52|211.45|117
1745250000000|2025-04-21 15:40:00|212.69|211.62|212.53|211.46|212.81|211.74|212.52|211.45|139
1745250300000|2025-04-21 15:45:00|212.59|211.52|212.37|211.3|212.59|211.52|211.73|210.66|161
1745250600000|2025-04-21 15:50:00|212.32|211.25|212.06|210.99|212.32|211.25|211.86|210.79|111
1745250900000|2025-04-21 15:55:00|212.05|210.98|212.07|211|212.16|211.09|211.87|210.8|152
1745251200000|2025-04-21 16:00:00|212.08|211.01|211.88|210.81|212.25|211.18|211.74|210.67|137
1745251500000|2025-04-21 16:05:00|211.87|210.8|211.95|210.88|212|210.93|211.42|210.35|169
1745251800000|2025-04-21 16:10:00|211.94|210.87|211.75|210.68|212.27|211.2|211.75|210.68|168
1745252100000|2025-04-21 16:15:00|211.8|210.73|211.46|210.39|211.9|210.83|211.41|210.34|149
1745252400000|2025-04-21 16:20:00|211.49|210.42|211.69|210.62|211.69|210.62|211.22|210.15|158
1745252700000|2025-04-21 16:25:00|211.57|210.5|210.84|209.77|211.57|210.5|210.64|209.57|148
1745253000000|2025-04-21 16:30:00|210.83|209.76|210.96|209.89|211.04|209.97|210.73|209.66|176
1745253300000|2025-04-21 16:35:00|210.93|209.86|210.77|209.7|211.14|210.07|210.72|209.65|209
1745253600000|2025-04-21 16:40:00|210.76|209.69|210.26|209.19|210.79|209.72|210.26|209.19|191
1745253900000|2025-04-21 16:45:00|210.23|209.16|210.16|209.09|210.23|209.16|209.71|208.64|247
1745254200000|2025-04-21 16:50:00|210.17|209.1|209.24|208.17|210.19|209.12|209.23|208.16|268
1745254500000|2025-04-21 16:55:00|209.23|208.16|208.98|207.91|209.28|208.21|208.85|207.78|186
1745254800000|2025-04-21 17:00:00|208.93|207.86|207.62|206.55|208.96|207.89|207.4|206.33|313
1745255100000|2025-04-21 17:05:00|207.39|206.32|207.73|206.66|208.1|207.03|206.55|205.48|381
1745255400000|2025-04-21 17:10:00|207.7|206.63|208.29|207.22|208.46|207.39|207.65|206.58|348
1745255700000|2025-04-21 17:15:00|208.28|207.21|208.64|207.57|208.94|207.87|207.79|206.72|349
1745256000000|2025-04-21 17:20:00|208.62|207.55|208.24|207.17|208.83|207.76|208.04|206.97|257
1745256300000|2025-04-21 17:25:00|208.28|207.21|209.06|207.99|209.28|208.21|208.27|207.2|221
1745256600000|2025-04-21 17:30:00|209.02|207.95|208.64|207.57|209.32|208.25|208.52|207.45|210
1745256900000|2025-04-21 17:35:00|208.63|207.56|208.18|207.11|208.63|207.56|208.09|207.02|302
1745257200000|2025-04-21 17:40:00|208.19|207.12|207.87|206.8|208.4|207.33|207.82|206.75|255
1745257500000|2025-04-21 17:45:00|207.85|206.78|207.99|206.92|208.25|207.18|207.82|206.75|283
1745257800000|2025-04-21 17:50:00|208|206.93|207.95|206.88|208.05|206.98|207.74|206.67|309
1745258100000|2025-04-21 17:55:00|207.94|206.87|207.89|206.82|207.94|206.87|207.55|206.48|205
1745258400000|2025-04-21 18:00:00|207.88|206.81|207.64|206.57|208.05|206.98|207.27|206.2|295
1745258700000|2025-04-21 18:05:00|207.63|206.56|207.48|206.41|207.87|206.8|207.29|206.22|320
1745259000000|2025-04-21 18:10:00|207.49|206.42|207.95|206.88|208.01|206.94|207.36|206.29|241
1745259300000|2025-04-21 18:15:00|207.94|206.87|208.2|207.13|208.44|207.37|207.83|206.76|152
1745259600000|2025-04-21 18:20:00|208.21|207.14|207.75|206.68|208.31|207.24|207.74|206.67|241
1745259900000|2025-04-21 18:25:00|207.72|206.65|207.63|206.56|207.77|206.7|207.39|206.32|182
1745260200000|2025-04-21 18:30:00|207.64|206.57|207.82|206.75|207.99|206.92|207.5|206.43|241
1745260500000|2025-04-21 18:35:00|207.83|206.76|208.2|207.13|208.29|207.22|207.78|206.71|199
1745260800000|2025-04-21 18:40:00|208.19|207.12|207.89|206.82|208.25|207.18|207.76|206.69|158
1745261100000|2025-04-21 18:45:00|207.9|206.83|207.9|206.83|208.04|206.97|207.7|206.63|213
1745261400000|2025-04-21 18:50:00|207.89|206.82|207.87|206.8|207.94|206.87|207.74|206.67|153
1745261700000|2025-04-21 18:55:00|207.84|206.77|207.54|206.47|207.96|206.89|207.52|206.45|128
1745262000000|2025-04-21 19:00:00|207.45|206.38|207.63|206.56|207.71|206.64|207.44|206.37|167
1745262300000|2025-04-21 19:05:00|207.62|206.55|208.52|207.45|208.52|207.45|207.62|206.55|141
1745262600000|2025-04-21 19:10:00|208.53|207.46|208.32|207.25|208.6|207.53|208.32|207.25|142
1745262900000|2025-04-21 19:15:00|208.4|207.33|208.95|207.88|208.95|207.88|208.31|207.24|151
1745263200000|2025-04-21 19:20:00|208.98|207.91|209.28|208.21|209.38|208.31|208.98|207.91|157
1745263500000|2025-04-21 19:25:00|209.23|208.16|209.49|208.42|209.52|208.45|209.18|208.11|124
1745263800000|2025-04-21 19:30:00|209.5|208.43|209.46|208.39|209.51|208.44|209.15|208.08|156
1745264100000|2025-04-21 19:35:00|209.48|208.41|209.37|208.3|209.53|208.46|209.33|208.26|152
1745264400000|2025-04-21 19:40:00|209.32|208.25|209.13|208.06|209.42|208.35|209.03|207.96|107
1745264700000|2025-04-21 19:45:00|209.1|208.03|209.12|208.05|209.23|208.16|208.84|207.77|131
1745265000000|2025-04-21 19:50:00|209.11|208.04|209.33|208.26|209.35|208.28|209.05|207.98|234
1745265300000|2025-04-21 19:55:00|209.37|208.3|209.36|208.29|209.5|208.43|209.17|208.1|184
1745265600000|2025-04-21 20:00:00|209.35|208.28|208.76|207.69|209.35|208.28|208.74|207.67|199
1745265900000|2025-04-21 20:05:00|208.78|207.71|208.71|207.64|208.9|207.83|208.71|207.64|76
1745266200000|2025-04-21 20:10:00|208.63|207.56|208.48|207.41|208.74|207.67|208.48|207.41|53
1745266500000|2025-04-21 20:15:00|208.46|207.39|208.41|207.34|208.5|207.43|208.35|207.28|71
1745266800000|2025-04-21 20:20:00|208.44|207.37|208.21|207.14|208.46|207.39|208.16|207.09|84
1745267100000|2025-04-21 20:25:00|208.2|207.13|208.23|207.16|208.23|207.16|208.2|207.13|10
1745267400000|2025-04-21 20:30:00|208.35|207.28|208.49|207.42|208.71|207.64|208.29|207.22|153
1745267700000|2025-04-21 20:35:00|208.52|207.45|208.51|207.44|208.74|207.67|208.44|207.37|146
1745268000000|2025-04-21 20:40:00|208.5|207.43|208.78|207.71|208.78|207.71|208.5|207.43|59
1745268300000|2025-04-21 20:45:00|208.79|207.72|208.9|207.83|209.05|207.98|208.68|207.61|117
1745268600000|2025-04-21 20:50:00|208.91|207.84|208.91|207.84|208.94|207.87|208.7|207.63|157
1745268900000|2025-04-21 20:55:00|208.9|207.83|208.95|207.88|208.97|207.9|208.78|207.71|140
1745269200000|2025-04-21 21:00:00|208.96|207.89|208.54|207.47|208.99|207.92|208.53|207.46|181
1745269500000|2025-04-21 21:05:00|208.53|207.46|208.32|207.25|208.56|207.49|208.3|207.23|101
1745269800000|2025-04-21 21:10:00|208.33|207.26|208.68|207.61|208.78|207.71|208.33|207.26|74
1745270100000|2025-04-21 21:15:00|208.69|207.62|208.59|207.52|208.77|207.7|208.45|207.38|138
1745270400000|2025-04-21 21:20:00|208.58|207.51|208.48|207.41|208.59|207.52|208.36|207.29|79
1745270700000|2025-04-21 21:25:00|208.49|207.42|208.66|207.59|208.77|207.7|208.49|207.42|78
1745271000000|2025-04-21 21:30:00|208.67|207.6|208.34|207.27|208.67|207.6|207.99|206.92|215
1745271300000|2025-04-21 21:35:00|208.33|207.26|208.41|207.34|208.58|207.51|208.3|207.23|149
1745271600000|2025-04-21 21:40:00|208.38|207.31|208.33|207.26|208.52|207.45|208.29|207.22|229
1745271900000|2025-04-21 21:45:00|208.32|207.25|208.45|207.38|208.52|207.45|208.32|207.25|179
1745272200000|2025-04-21 21:50:00|208.49|207.42|208.53|207.46|208.57|207.5|208.44|207.37|134
1745272500000|2025-04-21 21:55:00|208.52|207.45|208.35|207.28|208.58|207.51|208.35|207.28|123
1745272800000|2025-04-21 22:00:00|208.32|207.25|207.88|206.81|208.34|207.27|207.83|206.76|183
1745273100000|2025-04-21 22:05:00|207.89|206.82|207.91|206.84|208.06|206.99|207.81|206.74|165
1745273400000|2025-04-21 22:10:00|207.9|206.83|207.97|206.9|208.07|207|207.85|206.78|143
1745273700000|2025-04-21 22:15:00|207.96|206.89|207.59|206.52|208.01|206.94|207.55|206.48|131
1745274000000|2025-04-21 22:20:00|207.7|206.63|207.75|206.68|207.84|206.77|207.69|206.62|79
1745274300000|2025-04-21 22:25:00|207.79|206.72|207.69|206.62|207.8|206.73|207.64|206.57|105
1745274600000|2025-04-21 22:30:00|207.71|206.64|207.77|206.7|207.8|206.73|207.64|206.57|88
1745274900000|2025-04-21 22:35:00|207.79|206.72|207.83|206.76|207.91|206.84|207.75|206.68|117
1745275200000|2025-04-21 22:40:00|207.82|206.75|207.96|206.89|207.96|206.89|207.74|206.67|112
1745275500000|2025-04-21 22:45:00|207.95|206.88|207.95|206.88|208.07|207|207.87|206.8|71
1745275800000|2025-04-21 22:50:00|207.94|206.87|207.86|206.79|208.02|206.95|207.79|206.72|93
1745276100000|2025-04-21 22:55:00|207.85|206.78|208.07|207|208.17|207.1|207.85|206.78|122
1745276400000|2025-04-21 23:00:00|208.08|207.01|207.77|206.7|208.09|207.02|207.75|206.68|166
1745276700000|2025-04-21 23:05:00|207.76|206.69|207.78|206.71|207.88|206.81|207.64|206.57|172
1745277000000|2025-04-21 23:10:00|207.8|206.73|208.13|207.06|208.13|207.06|207.76|206.69|107
1745277300000|2025-04-21 23:15:00|208.14|207.07|208.33|207.26|208.33|207.26|208.11|207.04|64
1745277600000|2025-04-21 23:20:00|208.35|207.28|208.4|207.33|208.43|207.36|208.31|207.24|100
1745277900000|2025-04-21 23:25:00|208.39|207.32|208.57|207.5|208.57|207.5|208.39|207.32|35
1745278200000|2025-04-21 23:30:00|208.55|207.48|208.01|206.94|208.55|207.48|207.99|206.92|85
1745278500000|2025-04-21 23:35:00|208|206.93|208.09|207.02|208.09|207.02|207.92|206.85|71
1745278800000|2025-04-21 23:40:00|208.08|207.01|208.06|206.99|208.14|207.07|208.03|206.96|86
1745279100000|2025-04-21 23:45:00|208.07|207|208.61|207.54|208.63|207.56|208.03|206.96|119
1745279400000|2025-04-21 23:50:00|208.59|207.52|208.83|207.76|208.83|207.76|208.59|207.52|57
1745279700000|2025-04-21 23:55:00|208.91|207.84|209.05|207.98|209.17|208.1|208.91|207.84|102
1745280000000|2025-04-22 00:00:00|209.06|207.99|208.77|207.7|209.14|208.07|208.76|207.69|156
1745280300000|2025-04-22 00:05:00|208.76|207.69|208.75|207.68|209.24|208.17|208.68|207.61|181
1745280600000|2025-04-22 00:10:00|208.74|207.67|208.61|207.54|208.86|207.79|208.46|207.39|94
1745280900000|2025-04-22 00:15:00|208.79|207.72|208.82|207.75|208.82|207.75|208.53|207.46|179
1745281200000|2025-04-22 00:20:00|208.81|207.74|208.75|207.68|208.84|207.77|208.58|207.51|137
1745281500000|2025-04-22 00:25:00|208.74|207.67|208.86|207.79|208.94|207.87|208.71|207.64|135
1745281800000|2025-04-22 00:30:00|208.85|207.78|207.96|206.89|208.85|207.78|207.95|206.88|162
1745282100000|2025-04-22 00:35:00|207.95|206.88|207.82|206.75|208.06|206.99|206.99|205.92|330
1745282400000|2025-04-22 00:40:00|207.86|206.79|208.11|207.04|208.18|207.11|207.75|206.68|349
1745282700000|2025-04-22 00:45:00|208.1|207.03|208.04|206.97|208.1|207.03|207.64|206.57|218
1745283000000|2025-04-22 00:50:00|208.03|206.96|208.25|207.18|208.25|207.18|207.89|206.82|160
1745283300000|2025-04-22 00:55:00|208.27|207.2|208.38|207.31|208.44|207.37|208.11|207.04|198
1745283600000|2025-04-22 01:00:00|208.36|207.29|208.45|207.38|208.47|207.4|208.1|207.03|237
1745283900000|2025-04-22 01:05:00|208.44|207.37|208.75|207.68|208.75|207.68|208.23|207.16|185
1745284200000|2025-04-22 01:10:00|208.72|207.65|208.88|207.81|209.01|207.94|208.7|207.63|152
1745284500000|2025-04-22 01:15:00|208.86|207.79|210.01|208.94|210.24|209.17|208.86|207.79|379
1745284800000|2025-04-22 01:20:00|210.03|208.96|210.04|208.97|210.81|209.74|210|208.93|482
1745285100000|2025-04-22 01:25:00|210.05|208.98|209.72|208.65|210.33|209.26|209.68|208.61|254
1745285400000|2025-04-22 01:30:00|209.73|208.66|210.1|209.03|210.36|209.29|209.68|208.61|295
1745285700000|2025-04-22 01:35:00|210.11|209.04|209.66|208.59|210.15|209.08|209.62|208.55|264
1745286000000|2025-04-22 01:40:00|209.69|208.62|209.87|208.8|209.93|208.86|209.49|208.42|170
1745286300000|2025-04-22 01:45:00|209.88|208.81|209.92|208.85|210|208.93|209.68|208.61|270
1745286600000|2025-04-22 01:50:00|209.88|208.81|210.12|209.05|210.21|209.14|209.82|208.75|249
1745286900000|2025-04-22 01:55:00|210.13|209.06|210.17|209.1|210.4|209.33|210.08|209.01|175
1745287200000|2025-04-22 02:00:00|210.18|209.11|210.52|209.45|210.67|209.6|210.18|209.11|209
1745287500000|2025-04-22 02:05:00|210.5|209.43|210.32|209.25|210.67|209.6|210.19|209.12|173
1745287800000|2025-04-22 02:10:00|210.33|209.26|209.9|208.83|210.33|209.26|209.81|208.74|166
1745288100000|2025-04-22 02:15:00|209.89|208.82|209.66|208.59|209.93|208.86|209.63|208.56|137
1745288400000|2025-04-22 02:20:00|209.68|208.61|209.83|208.76|209.92|208.85|209.65|208.58|203
1745288700000|2025-04-22 02:25:00|209.82|208.75|209.26|208.19|209.83|208.76|209.04|207.97|178
1745289000000|2025-04-22 02:30:00|209.25|208.18|209.24|208.17|209.32|208.25|208.85|207.78|179
1745289300000|2025-04-22 02:35:00|209.16|208.09|208.96|207.89|209.34|208.27|208.95|207.88|136
1745289600000|2025-04-22 02:40:00|208.94|207.87|208.5|207.43|209.06|207.99|208.49|207.42|121
1745289900000|2025-04-22 02:45:00|208.48|207.41|208.89|207.82|208.93|207.86|208.37|207.3|164
1745290200000|2025-04-22 02:50:00|208.88|207.81|208.65|207.58|209.09|208.02|208.62|207.55|187
1745290500000|2025-04-22 02:55:00|208.64|207.57|208.95|207.88|209.01|207.94|208.62|207.55|135
1745290800000|2025-04-22 03:00:00|208.94|207.87|208.86|207.79|209.12|208.05|208.7|207.63|260
1745291100000|2025-04-22 03:05:00|208.87|207.8|208.37|207.3|208.87|207.8|208.36|207.29|200
1745291400000|2025-04-22 03:10:00|208.38|207.31|208.42|207.35|208.46|207.39|208.14|207.07|159
1745291700000|2025-04-22 03:15:00|208.41|207.34|208.7|207.63|208.77|207.7|208.33|207.26|198
1745292000000|2025-04-22 03:20:00|208.71|207.64|208.91|207.84|209.08|208.01|208.68|207.61|78
1745292300000|2025-04-22 03:25:00|208.9|207.83|208.72|207.65|208.91|207.84|208.67|207.6|143
1745292600000|2025-04-22 03:30:00|208.73|207.66|208.74|207.67|208.78|207.71|208.5|207.43|120
1745292900000|2025-04-22 03:35:00|208.75|207.68|208.64|207.57|208.87|207.8|208.57|207.5|230
1745293200000|2025-04-22 03:40:00|208.63|207.56|208.84|207.77|208.91|207.84|208.58|207.51|90
1745293500000|2025-04-22 03:45:00|208.85|207.78|209|207.93|209.04|207.97|208.83|207.76|65
1745293800000|2025-04-22 03:50:00|208.99|207.92|208.76|207.69|209.04|207.97|208.72|207.65|102
1745294100000|2025-04-22 03:55:00|208.79|207.72|208.85|207.78|208.86|207.79|208.72|207.65|37
1745294400000|2025-04-22 04:00:00|208.84|207.77|208.94|207.87|209|207.93|208.67|207.6|109
1745294700000|2025-04-22 04:05:00|208.95|207.88|209.17|208.1|209.27|208.2|208.86|207.79|95
1745295000000|2025-04-22 04:10:00|209.18|208.11|209.22|208.15|209.35|208.28|209.03|207.96|87
1745295300000|2025-04-22 04:15:00|209.23|208.16|209.05|207.98|209.24|208.17|208.97|207.9|108
1745295600000|2025-04-22 04:20:00|209.08|208.01|209.13|208.06|209.23|208.16|208.92|207.85|86
1745295900000|2025-04-22 04:25:00|209.14|208.07|208.97|207.9|209.16|208.09|208.85|207.78|95
1745296200000|2025-04-22 04:30:00|209.01|207.94|208.91|207.84|209.03|207.96|208.73|207.66|87
1745296500000|2025-04-22 04:35:00|208.89|207.82|208.83|207.76|208.89|207.82|208.56|207.49|84
1745296800000|2025-04-22 04:40:00|208.85|207.78|208.75|207.68|208.85|207.78|208.65|207.58|69
1745297100000|2025-04-22 04:45:00|208.74|207.67|208.68|207.61|208.76|207.69|208.56|207.49|125
1745297400000|2025-04-22 04:50:00|208.67|207.6|208.66|207.59|208.69|207.62|208.48|207.41|66
1745297700000|2025-04-22 04:55:00|208.64|207.57|208.36|207.29|208.64|207.57|208.34|207.27|46
1745298000000|2025-04-22 05:00:00|208.38|207.31|208.63|207.56|208.71|207.64|208.28|207.21|136
1745298300000|2025-04-22 05:05:00|208.65|207.58|208.57|207.5|208.76|207.69|208.45|207.38|157
1745298600000|2025-04-22 05:10:00|208.56|207.49|208.32|207.25|208.56|207.49|208.22|207.15|144
1745298900000|2025-04-22 05:15:00|208.35|207.28|208.47|207.4|208.49|207.42|208.24|207.17|158
1745299200000|2025-04-22 05:20:00|208.45|207.38|208.36|207.29|208.45|207.38|208.3|207.23|93
1745299500000|2025-04-22 05:25:00|208.31|207.24|208.35|207.28|208.35|207.28|208.2|207.13|95
1745299800000|2025-04-22 05:30:00|208.34|207.27|208.85|207.78|208.85|207.78|208.21|207.14|146
1745300100000|2025-04-22 05:35:00|208.84|207.77|208.79|207.72|208.85|207.78|208.64|207.57|119
1745300400000|2025-04-22 05:40:00|208.76|207.69|208.79|207.72|208.93|207.86|208.74|207.67|76
1745300700000|2025-04-22 05:45:00|208.76|207.69|208.91|207.84|208.92|207.85|208.71|207.64|51
1745301000000|2025-04-22 05:50:00|208.92|207.85|208.4|207.33|208.93|207.86|208.35|207.28|70
1745301300000|2025-04-22 05:55:00|208.41|207.34|208.43|207.36|208.57|207.5|208.36|207.29|48
1745301600000|2025-04-22 06:00:00|208.42|207.35|208.68|207.61|208.68|207.61|208.41|207.34|50
1745301900000|2025-04-22 06:05:00|208.69|207.62|208.45|207.38|208.81|207.74|208.45|207.38|71
1745302200000|2025-04-22 06:10:00|208.43|207.36|208.19|207.12|208.45|207.38|208.19|207.12|122
1745302500000|2025-04-22 06:15:00|208.21|207.14|207.95|206.88|208.24|207.17|207.94|206.87|66
1745302800000|2025-04-22 06:20:00|207.96|206.89|207.85|206.78|208.07|207|207.84|206.77|82
1745303100000|2025-04-22 06:25:00|207.86|206.79|207.56|206.49|207.93|206.86|207.56|206.49|97
1745303400000|2025-04-22 06:30:00|207.55|206.48|207.6|206.53|207.72|206.65|207.54|206.47|145
1745303700000|2025-04-22 06:35:00|207.59|206.52|207.34|206.27|207.59|206.52|207.29|206.22|116
1745304000000|2025-04-22 06:40:00|207.35|206.28|207.54|206.47|207.55|206.48|207.34|206.27|32
1745304300000|2025-04-22 06:45:00|207.55|206.48|207.71|206.64|207.72|206.65|207.39|206.32|214
1745304600000|2025-04-22 06:50:00|207.69|206.62|207.83|206.76|207.83|206.76|207.62|206.55|127
1745304900000|2025-04-22 06:55:00|207.88|206.81|208.04|206.97|208.04|206.97|207.84|206.77|28
1745305200000|2025-04-22 07:00:00|208.11|207.04|208.13|207.06|208.13|207.06|208.11|207.04|2
1745305800000|2025-04-22 07:10:00|208.29|207.22|208.3|207.23|208.33|207.26|208.23|207.16|48
1745306100000|2025-04-22 07:15:00|208.32|207.25|208.5|207.43|208.51|207.44|208.18|207.11|145
1745306400000|2025-04-22 07:20:00|208.49|207.42|208.45|207.38|208.51|207.44|208.31|207.24|102
1745306700000|2025-04-22 07:25:00|208.46|207.39|208.42|207.35|208.49|207.42|208.42|207.35|48
1745307000000|2025-04-22 07:30:00|208.43|207.36|209.65|208.58|209.65|208.58|208.43|207.36|216
1745307300000|2025-04-22 07:35:00|209.66|208.59|209.46|208.39|210.02|208.95|209.39|208.32|213
1745307600000|2025-04-22 07:40:00|209.47|208.4|209.83|208.76|209.84|208.77|209.47|208.4|173
1745307900000|2025-04-22 07:45:00|209.8|208.73|209.71|208.64|210.02|208.95|209.7|208.63|172
1745308200000|2025-04-22 07:50:00|209.73|208.66|209.56|208.49|209.84|208.77|209.56|208.49|139
1745308500000|2025-04-22 07:55:00|209.57|208.5|209.77|208.7|209.85|208.78|209.56|208.49|111
1745308800000|2025-04-22 08:00:00|209.86|208.79|209.88|208.81|210.01|208.94|209.64|208.57|214
1745309100000|2025-04-22 08:05:00|209.89|208.82|210.02|208.95|210.25|209.18|209.88|208.81|187
1745309400000|2025-04-22 08:10:00|210|208.93|210.73|209.66|211.17|210.1|209.91|208.84|226
1745309700000|2025-04-22 08:15:00|210.74|209.67|210.51|209.44|211.18|210.11|210.51|209.44|133
1745310000000|2025-04-22 08:20:00|210.52|209.45|210.09|209.02|210.56|209.49|209.86|208.79|253
1745310300000|2025-04-22 08:25:00|210.07|209|209.96|208.89|210.07|209|209.86|208.79|131
1745310600000|2025-04-22 08:30:00|209.97|208.9|209.94|208.87|210.04|208.97|209.81|208.74|107
1745310900000|2025-04-22 08:35:00|209.97|208.9|210.19|209.12|210.29|209.22|209.97|208.9|181
1745311200000|2025-04-22 08:40:00|210.2|209.13|209.93|208.86|210.34|209.27|209.93|208.86|118
1745311500000|2025-04-22 08:45:00|209.94|208.87|210.28|209.21|210.38|209.31|209.94|208.87|106
1745311800000|2025-04-22 08:50:00|210.26|209.19|210.22|209.15|210.3|209.23|210.1|209.03|121
1745312100000|2025-04-22 08:55:00|210.24|209.17|210.26|209.19|210.28|209.21|210.09|209.02|127
1745312400000|2025-04-22 09:00:00|210.36|209.29|210.52|209.45|210.6|209.53|210.36|209.29|112
1745312700000|2025-04-22 09:05:00|210.53|209.46|210.43|209.36|210.53|209.46|210.15|209.08|95
1745313000000|2025-04-22 09:10:00|210.44|209.37|210.19|209.12|210.47|209.4|210.03|208.96|127
1745313300000|2025-04-22 09:15:00|210.17|209.1|210.07|209|210.19|209.12|210.05|208.98|140
1745313600000|2025-04-22 09:20:00|210.04|208.97|210.42|209.35|210.5|209.43|209.99|208.92|129
1745313900000|2025-04-22 09:25:00|210.43|209.36|210.74|209.67|210.74|209.67|210.43|209.36|82
1745314200000|2025-04-22 09:30:00|210.73|209.66|210.58|209.51|210.73|209.66|210.28|209.21|168
1745314500000|2025-04-22 09:35:00|210.59|209.52|210.63|209.56|210.78|209.71|210.54|209.47|156
1745314800000|2025-04-22 09:40:00|210.59|209.52|210.74|209.67|210.74|209.67|210.58|209.51|103
1745315100000|2025-04-22 09:45:00|210.77|209.7|210.79|209.72|210.89|209.82|210.59|209.52|101
1745315400000|2025-04-22 09:50:00|210.8|209.73|210.53|209.46|210.86|209.79|210.35|209.28|165
1745315700000|2025-04-22 09:55:00|210.52|209.45|210.77|209.7|210.77|209.7|210.52|209.45|78
1745316000000|2025-04-22 10:00:00|210.73|209.66|211.02|209.95|211.04|209.97|210.63|209.56|55
1745316300000|2025-04-22 10:05:00|211.03|209.96|211|209.93|211.04|209.97|210.81|209.74|84
1745316600000|2025-04-22 10:10:00|211.01|209.94|210.98|209.91|211.04|209.97|210.75|209.68|82
1745316900000|2025-04-22 10:15:00|210.97|209.9|210.46|209.39|210.98|209.91|210.45|209.38|126
1745317200000|2025-04-22 10:20:00|210.47|209.4|210.19|209.12|210.54|209.47|210.1|209.03|79
1745317500000|2025-04-22 10:25:00|210.21|209.14|210.27|209.2|210.29|209.22|210.03|208.96|128
1745317800000|2025-04-22 10:30:00|210.26|209.19|210.5|209.43|210.51|209.44|210.2|209.13|60
1745318100000|2025-04-22 10:35:00|210.47|209.4|210.55|209.48|210.61|209.54|210.4|209.33|70
1745318400000|2025-04-22 10:40:00|210.61|209.54|210.81|209.74|210.89|209.82|210.61|209.54|75
1745318700000|2025-04-22 10:45:00|210.82|209.75|210.8|209.73|210.87|209.8|210.65|209.58|124
1745319000000|2025-04-22 10:50:00|210.79|209.72|210.95|209.88|210.97|209.9|210.65|209.58|131
1745319300000|2025-04-22 10:55:00|210.97|209.9|210.98|209.91|211.02|209.95|210.85|209.78|113
1745319600000|2025-04-22 11:00:00|210.99|209.92|210.9|209.83|211.15|210.08|210.78|209.71|91
1745319900000|2025-04-22 11:05:00|210.91|209.84|210.84|209.77|210.92|209.85|210.77|209.7|57
1745320200000|2025-04-22 11:10:00|210.96|209.89|210.74|209.67|211.03|209.96|210.63|209.56|63
1745320500000|2025-04-22 11:15:00|210.76|209.69|210.82|209.75|210.83|209.76|210.69|209.62|67
1745320800000|2025-04-22 11:20:00|210.81|209.74|210.89|209.82|211.06|209.99|210.81|209.74|83
1745321100000|2025-04-22 11:25:00|210.88|209.81|210.88|209.81|210.96|209.89|210.76|209.69|57
1745321400000|2025-04-22 11:30:00|210.87|209.8|210.58|209.51|210.88|209.81|210.5|209.43|127
1745321700000|2025-04-22 11:35:00|210.57|209.5|210.57|209.5|210.58|209.51|210.5|209.43|34
1745322000000|2025-04-22 11:40:00|210.56|209.49|210.37|209.3|210.69|209.62|210.3|209.23|139
1745322300000|2025-04-22 11:45:00|210.38|209.31|210.68|209.61|210.72|209.65|210.38|209.31|105
1745322600000|2025-04-22 11:50:00|210.69|209.62|210.43|209.36|210.69|209.62|210.41|209.34|151
1745322900000|2025-04-22 11:55:00|210.44|209.37|210.47|209.4|210.47|209.4|210.31|209.24|129
1745323200000|2025-04-22 12:00:00|210.46|209.39|210.31|209.24|210.53|209.46|210.16|209.09|168
1745323500000|2025-04-22 12:05:00|210.32|209.25|210.36|209.29|210.36|209.29|210.04|208.97|129
1745323800000|2025-04-22 12:10:00|210.33|209.26|210.33|209.26|210.42|209.35|210.27|209.2|71
1745324100000|2025-04-22 12:15:00|210.32|209.25|210.34|209.27|210.43|209.36|210.22|209.15|159
1745324400000|2025-04-22 12:20:00|210.35|209.28|210.59|209.52|210.64|209.57|210.22|209.15|93
1745324700000|2025-04-22 12:25:00|210.6|209.53|210.76|209.69|210.82|209.75|210.41|209.34|115
1745325000000|2025-04-22 12:30:00|210.77|209.7|210.76|209.69|210.81|209.74|210.66|209.59|78
1745325300000|2025-04-22 12:35:00|210.77|209.7|210.32|209.25|211.02|209.95|210.32|209.25|188
1745325600000|2025-04-22 12:40:00|210.31|209.24|210.4|209.33|210.61|209.54|210.02|208.95|121
1745325900000|2025-04-22 12:45:00|210.41|209.34|210.46|209.39|210.59|209.52|210.26|209.19|215
1745326200000|2025-04-22 12:50:00|210.45|209.38|210.6|209.53|210.63|209.56|210.41|209.34|312
1745326500000|2025-04-22 12:55:00|210.59|209.52|210.64|209.57|211.18|210.11|210.5|209.43|400
1745326800000|2025-04-22 13:00:00|210.66|209.59|210.85|209.78|210.96|209.89|210.37|209.3|424
1745327100000|2025-04-22 13:05:00|210.86|209.79|211.59|210.52|211.63|210.56|210.79|209.72|394
1745327400000|2025-04-22 13:10:00|211.61|210.54|211.73|210.66|211.85|210.78|211.37|210.3|311
1745327700000|2025-04-22 13:15:00|211.72|210.65|211.41|210.34|212.2|211.13|211.39|210.32|654
1745328000000|2025-04-22 13:20:00|211.42|210.35|211.37|210.3|211.59|210.52|211.22|210.15|401
1745328300000|2025-04-22 13:25:00|211.36|210.29|211.16|210.09|211.51|210.44|211.14|210.07|551
1745328600000|2025-04-22 13:30:00|211.18|210.11|211.81|210.74|211.88|210.81|210.84|209.77|558
1745328900000|2025-04-22 13:35:00|211.8|210.73|211.83|210.76|211.83|210.76|211.32|210.25|696
1745329200000|2025-04-22 13:40:00|211.85|210.78|212.83|211.76|212.9|211.83|211.83|210.76|558
1745329500000|2025-04-22 13:45:00|212.86|211.79|213.33|212.26|213.71|212.64|212.78|211.71|698
1745329800000|2025-04-22 13:50:00|213.34|212.27|213.21|212.14|213.85|212.78|213.08|212.01|817
1745330100000|2025-04-22 13:55:00|213.2|212.13|213.74|212.67|213.78|212.71|212.38|211.31|731
1745330400000|2025-04-22 14:00:00|213.77|212.7|213.53|212.46|214.35|213.28|213.07|212|785
1745330700000|2025-04-22 14:05:00|213.48|212.41|213.54|212.47|213.68|212.61|212.97|211.9|756
1745331000000|2025-04-22 14:10:00|213.58|212.51|213.75|212.68|213.77|212.7|213.26|212.19|699
1745331300000|2025-04-22 14:15:00|213.71|212.64|213.15|212.08|213.86|212.79|213.14|212.07|720
1745331600000|2025-04-22 14:20:00|213.18|212.11|213.15|212.08|213.46|212.39|212.92|211.85|628
1745331900000|2025-04-22 14:25:00|213.14|212.07|212.91|211.84|213.15|212.08|212.51|211.44|504
1745332200000|2025-04-22 14:30:00|212.95|211.88|213.51|212.44|213.56|212.49|212.53|211.46|607
1745332500000|2025-04-22 14:35:00|213.47|212.4|213.98|212.91|213.98|212.91|213.36|212.29|539
1745332800000|2025-04-22 14:40:00|213.97|212.9|215.08|214.01|215.24|214.17|213.65|212.58|740
1745333100000|2025-04-22 14:45:00|215.15|214.08|215.67|214.6|216.45|215.38|215.12|214.05|862
1745333400000|2025-04-22 14:50:00|215.61|214.54|215.3|214.23|215.77|214.7|214.88|213.81|720
1745333700000|2025-04-22 14:55:00|215.31|214.24|215.66|214.59|215.73|214.66|215.13|214.06|578
1745334000000|2025-04-22 15:00:00|215.7|214.63|216.95|215.88|217.18|216.11|215.51|214.44|808
1745334300000|2025-04-22 15:05:00|216.99|215.92|218.75|217.68|219.07|218|216.52|215.45|857
1745334600000|2025-04-22 15:10:00|218.72|217.65|219.53|218.46|219.83|218.76|218.4|217.33|918
1745334900000|2025-04-22 15:15:00|219.52|218.45|218.07|217|219.53|218.46|217.85|216.78|879
1745335200000|2025-04-22 15:20:00|218.03|216.96|218.32|217.25|218.48|217.41|217.63|216.56|820
1745335500000|2025-04-22 15:25:00|218.31|217.24|217.61|216.54|218.84|217.77|217.52|216.45|791
1745335800000|2025-04-22 15:30:00|217.6|216.53|216.05|214.98|217.79|216.72|215.79|214.72|743
1745336100000|2025-04-22 15:35:00|216.07|215|215.97|214.9|216.58|215.51|215.63|214.56|791
1745336400000|2025-04-22 15:40:00|215.95|214.88|214.91|213.84|216.16|215.09|214.31|213.24|756
1745336700000|2025-04-22 15:45:00|214.89|213.82|215.85|214.78|215.95|214.88|214.76|213.69|734
1745337000000|2025-04-22 15:50:00|215.82|214.75|215.71|214.64|216.15|215.08|215.55|214.48|661
1745337300000|2025-04-22 15:55:00|215.65|214.58|216.17|215.1|216.32|215.25|215.41|214.34|629
1745337600000|2025-04-22 16:00:00|216.1|215.03|216.2|215.13|216.73|215.66|215.99|214.92|800
1745337900000|2025-04-22 16:05:00|216.19|215.12|216.43|215.36|216.78|215.71|216.03|214.96|687
1745338200000|2025-04-22 16:10:00|216.5|215.43|215.86|214.79|216.55|215.48|215.54|214.47|559
1745338500000|2025-04-22 16:15:00|215.74|214.67|215.19|214.12|215.86|214.79|215.04|213.97|364
1745338800000|2025-04-22 16:20:00|215.2|214.13|215.52|214.45|215.86|214.79|215.17|214.1|565
1745339100000|2025-04-22 16:25:00|215.51|214.44|215.15|214.08|215.52|214.45|215.01|213.94|527
1745339400000|2025-04-22 16:30:00|215.16|214.09|215.36|214.29|215.65|214.58|215|213.93|640
1745339700000|2025-04-22 16:35:00|215.34|214.27|215.53|214.46|215.7|214.63|215.34|214.27|574
1745340000000|2025-04-22 16:40:00|215.59|214.52|215.47|214.4|215.65|214.58|215.24|214.17|586
1745340300000|2025-04-22 16:45:00|215.41|214.34|215.14|214.07|215.65|214.58|214.91|213.84|547
1745340600000|2025-04-22 16:50:00|215.13|214.06|214.83|213.76|215.18|214.11|214.59|213.52|449
1745340900000|2025-04-22 16:55:00|214.89|213.82|214.88|213.81|214.94|213.87|214.7|213.63|479
1745341200000|2025-04-22 17:00:00|214.94|213.87|215.34|214.27|215.61|214.54|214.92|213.85|515
1745341500000|2025-04-22 17:05:00|215.4|214.33|215.74|214.67|215.99|214.92|215.3|214.23|653
1745341800000|2025-04-22 17:10:00|215.73|214.66|215.53|214.46|215.74|214.67|215.22|214.15|585
1745342100000|2025-04-22 17:15:00|215.58|214.51|215.36|214.29|215.63|214.56|214.82|213.75|547
1745342400000|2025-04-22 17:20:00|215.42|214.35|214.96|213.89|215.52|214.45|214.91|213.84|612
1745342700000|2025-04-22 17:25:00|215.03|213.96|215.41|214.34|215.72|214.65|214.89|213.82|672
1745343000000|2025-04-22 17:30:00|215.42|214.35|215.73|214.66|215.94|214.87|215.22|214.15|591
1745343300000|2025-04-22 17:35:00|215.8|214.73|216.19|215.12|216.3|215.23|215.68|214.61|514
1745343600000|2025-04-22 17:40:00|216.1|215.03|216.1|215.03|216.24|215.17|215.64|214.57|516
1745343900000|2025-04-22 17:45:00|216.04|214.97|216.12|215.05|216.24|215.17|215.7|214.63|464
1745344200000|2025-04-22 17:50:00|216.06|214.99|216.53|215.46|216.53|215.46|216.03|214.96|371
1745344500000|2025-04-22 17:55:00|216.5|215.43|216.71|215.64|216.91|215.84|216.4|215.33|372
1745344800000|2025-04-22 18:00:00|216.76|215.69|216.78|215.71|217.42|216.35|216.6|215.53|594
1745345100000|2025-04-22 18:05:00|216.8|215.73|216.55|215.48|217.16|216.09|216.29|215.22|568
1745345400000|2025-04-22 18:10:00|216.49|215.42|215.98|214.91|216.55|215.48|215.91|214.84|362
1745345700000|2025-04-22 18:15:00|215.99|214.92|215.77|214.7|216.29|215.22|215.73|214.66|505
1745346000000|2025-04-22 18:20:00|215.84|214.77|215.78|214.71|216.03|214.96|215.67|214.6|417
1745346300000|2025-04-22 18:25:00|215.71|214.64|215.91|214.84|215.95|214.88|215.7|214.63|409
1745346600000|2025-04-22 18:30:00|215.9|214.83|216.14|215.07|216.25|215.18|215.9|214.83|364
1745346900000|2025-04-22 18:35:00|216.2|215.13|216.39|215.32|216.39|215.32|216.05|214.98|477
1745347200000|2025-04-22 18:40:00|216.32|215.25|216.74|215.67|216.82|215.75|216.24|215.17|418
1745347500000|2025-04-22 18:45:00|216.71|215.64|216.41|215.34|216.83|215.76|214.88|213.81|561
1745347800000|2025-04-22 18:50:00|216.42|215.35|216.92|215.85|217.07|216|216.35|215.28|417
1745348100000|2025-04-22 18:55:00|216.93|215.86|216.63|215.56|217.07|216|216.52|215.45|542
1745348400000|2025-04-22 19:00:00|216.76|215.69|216.71|215.64|216.92|215.85|216.37|215.3|508
1745348700000|2025-04-22 19:05:00|216.79|215.72|216.25|215.18|216.79|215.72|216.16|215.09|478
1745349000000|2025-04-22 19:10:00|216.24|215.17|216.02|214.95|216.43|215.36|215.98|214.91|469
1745349300000|2025-04-22 19:15:00|216.09|215.02|215.83|214.76|216.13|215.06|215.62|214.55|367
1745349600000|2025-04-22 19:20:00|215.93|214.86|216.12|215.05|216.22|215.15|215.49|214.42|403
1745349900000|2025-04-22 19:25:00|216.22|215.15|216.16|215.09|216.39|215.32|216.02|214.95|358
1745350200000|2025-04-22 19:30:00|216.24|215.17|215.71|214.64|216.24|215.17|215.71|214.64|319
1745350500000|2025-04-22 19:35:00|215.8|214.73|214.98|213.91|215.83|214.76|214.91|213.84|301
1745350800000|2025-04-22 19:40:00|215.05|213.98|215.48|214.41|215.48|214.41|214.68|213.61|452
1745351100000|2025-04-22 19:45:00|215.44|214.37|215.64|214.57|215.71|214.64|215.23|214.16|442
1745351400000|2025-04-22 19:50:00|215.71|214.64|216.01|214.94|216.05|214.98|215.31|214.24|371
1745351700000|2025-04-22 19:55:00|215.98|214.91|216.07|215|216.23|215.16|215.85|214.78|403
1745352000000|2025-04-22 20:00:00|216.03|214.96|215.86|214.79|216.2|215.13|215.7|214.63|567
1745352300000|2025-04-22 20:05:00|215.8|214.73|215.51|214.44|216.05|214.98|215.51|214.44|376
1745352600000|2025-04-22 20:10:00|215.64|214.57|215.33|214.26|215.69|214.62|215.29|214.22|515
1745352900000|2025-04-22 20:15:00|215.34|214.27|215.68|214.61|215.84|214.77|215.34|214.27|388
1745353200000|2025-04-22 20:20:00|215.76|214.69|215.86|214.79|215.98|214.91|215.48|214.41|491
1745353500000|2025-04-22 20:25:00|215.79|214.72|215.88|214.81|216.04|214.97|215.49|214.42|417
1745353800000|2025-04-22 20:30:00|215.86|214.79|215.97|214.9|216.2|215.13|215.84|214.77|502
1745354100000|2025-04-22 20:35:00|215.95|214.88|216.02|214.95|216.18|215.11|215.9|214.83|268
1745354400000|2025-04-22 20:40:00|216.08|215.01|216.18|215.11|216.18|215.11|215.97|214.9|268
1745354700000|2025-04-22 20:45:00|216.19|215.12|216.28|215.21|216.43|215.36|216.08|215.01|371
1745355000000|2025-04-22 20:50:00|216.36|215.29|216.09|215.02|216.54|215.47|216.09|215.02|391
1745355300000|2025-04-22 20:55:00|216.14|215.07|216.23|215.16|216.41|215.34|216|214.93|404
1745355600000|2025-04-22 21:00:00|216.22|215.15|216.37|215.3|216.38|215.31|216.15|215.08|112
1745355900000|2025-04-22 21:05:00|216.38|215.31|216.61|215.54|216.69|215.62|216.38|215.31|164
1745356200000|2025-04-22 21:10:00|216.59|215.52|215.92|214.85|216.61|215.54|215.82|214.75|190
1745356500000|2025-04-22 21:15:00|215.93|214.86|216.64|215.57|216.74|215.67|215.92|214.85|266
1745356800000|2025-04-22 21:20:00|216.65|215.58|217.34|216.27|217.54|216.47|216.63|215.56|424
1745357100000|2025-04-22 21:25:00|217.33|216.26|216.87|215.8|217.35|216.28|216.52|215.45|361
1745357400000|2025-04-22 21:30:00|216.86|215.79|217.4|216.33|217.8|216.73|216.86|215.79|388
1745357700000|2025-04-22 21:35:00|217.41|216.34|218.52|217.45|218.55|217.48|217.08|216.01|464
1745358000000|2025-04-22 21:40:00|218.54|217.47|219.81|218.74|219.82|218.75|218.35|217.28|506
1745358300000|2025-04-22 21:45:00|219.83|218.76|222.58|221.51|222.6|221.53|219.81|218.74|614
1745358600000|2025-04-22 21:50:00|222.55|221.48|225.25|224.18|225.29|224.22|222.33|221.26|735
1745358900000|2025-04-22 21:55:00|225.26|224.19|224.41|223.34|225.5|224.43|222.58|221.51|828
1745359200000|2025-04-22 22:00:00|224.4|223.33|223.33|222.26|224.67|223.6|223.28|222.21|802
1745359500000|2025-04-22 22:05:00|223.36|222.29|222.33|221.26|223.75|222.68|222.23|221.16|793
1745359800000|2025-04-22 22:10:00|222.31|221.24|222.17|221.1|222.34|221.27|221.66|220.59|735
1745360100000|2025-04-22 22:15:00|222.18|221.11|222.68|221.61|222.68|221.61|221.58|220.51|641
1745360400000|2025-04-22 22:20:00|222.69|221.62|222.66|221.59|223|221.93|222.01|220.94|648
1745360700000|2025-04-22 22:25:00|222.65|221.58|221.55|220.48|222.74|221.67|221.54|220.47|485
1745361000000|2025-04-22 22:30:00|221.54|220.47|221.56|220.49|221.85|220.78|221.38|220.31|511
1745361300000|2025-04-22 22:35:00|221.58|220.51|220.04|218.97|221.58|220.51|220.03|218.96|510
1745361600000|2025-04-22 22:40:00|220.05|218.98|221.01|219.94|221.02|219.95|220.05|218.98|475
1745361900000|2025-04-22 22:45:00|221.02|219.95|220.58|219.51|221.1|220.03|220.39|219.32|352
1745362200000|2025-04-22 22:50:00|220.57|219.5|221.32|220.25|221.32|220.25|220.45|219.38|388
1745362500000|2025-04-22 22:55:00|221.34|220.27|221.42|220.35|221.56|220.49|221.25|220.18|453
1745362800000|2025-04-22 23:00:00|221.43|220.36|222.01|220.94|222.52|221.45|221.38|220.31|706
1745363100000|2025-04-22 23:05:00|221.99|220.92|222.66|221.59|223.08|222.01|221.94|220.87|596
1745363400000|2025-04-22 23:10:00|222.57|221.5|222.43|221.36|223.01|221.94|222.31|221.24|768
1745363700000|2025-04-22 23:15:00|222.4|221.33|221.37|220.3|222.58|221.51|221.1|220.03|718
1745364000000|2025-04-22 23:20:00|221.34|220.27|220.94|219.87|221.81|220.74|220.9|219.83|648
1745364300000|2025-04-22 23:25:00|220.91|219.84|222.16|221.09|222.38|221.31|220.91|219.84|770
1745364600000|2025-04-22 23:30:00|222.21|221.14|222.71|221.64|222.99|221.92|222.12|221.05|843
1745364900000|2025-04-22 23:35:00|222.75|221.68|222.55|221.48|222.93|221.86|222.19|221.12|790
1745365200000|2025-04-22 23:40:00|222.52|221.45|222.57|221.5|222.88|221.81|222.09|221.02|724
1745365500000|2025-04-22 23:45:00|222.58|221.51|222.77|221.7|222.89|221.82|222.39|221.32|694
1745365800000|2025-04-22 23:50:00|222.72|221.65|222.28|221.21|222.91|221.84|222.18|221.11|720
1745366100000|2025-04-22 23:55:00|222.21|221.14|221.97|220.9|222.35|221.28|221.61|220.54|575
1745366400000|2025-04-23 00:00:00|222.01|220.94|222.69|221.62|223.65|222.58|221.92|220.85|707
1745366700000|2025-04-23 00:05:00|222.72|221.65|222.21|221.14|222.92|221.85|222.11|221.04|780
1745367000000|2025-04-23 00:10:00|222.23|221.16|222.37|221.3|222.72|221.65|222.09|221.02|631
1745367300000|2025-04-23 00:15:00|222.42|221.35|223.1|222.03|223.65|222.58|222.38|221.31|630
1745367600000|2025-04-23 00:20:00|223.14|222.07|223.74|222.67|223.97|222.9|223|221.93|604
1745367900000|2025-04-23 00:25:00|223.75|222.68|222.82|221.75|223.75|222.68|222.47|221.4|702
1745368200000|2025-04-23 00:30:00|222.87|221.8|222.14|221.07|222.87|221.8|221.5|220.43|635
1745368500000|2025-04-23 00:35:00|222.12|221.05|222.17|221.1|222.54|221.47|221.56|220.49|581
1745368800000|2025-04-23 00:40:00|222.21|221.14|221.45|220.38|222.22|221.15|221.38|220.31|547
1745369100000|2025-04-23 00:45:00|221.49|220.42|221.68|220.61|221.72|220.65|221.15|220.08|570
1745369400000|2025-04-23 00:50:00|221.63|220.56|221.13|220.06|221.76|220.69|221.07|220|514
1745369700000|2025-04-23 00:55:00|221.18|220.11|220.85|219.78|221.45|220.38|220.7|219.63|501
1745370000000|2025-04-23 01:00:00|220.86|219.79|221.39|220.32|221.47|220.4|220.86|219.79|580
1745370300000|2025-04-23 01:05:00|221.4|220.33|222.24|221.17|222.24|221.17|221.3|220.23|604
1745370600000|2025-04-23 01:10:00|222.2|221.13|221.63|220.56|222.55|221.48|221.58|220.51|642
1745370900000|2025-04-23 01:15:00|221.64|220.57|221.71|220.64|222.22|221.15|221.5|220.43|631
1745371200000|2025-04-23 01:20:00|221.59|220.52|221.4|220.33|221.65|220.58|221.16|220.09|557
1745371500000|2025-04-23 01:25:00|221.38|220.31|222.07|221|222.34|221.27|221.25|220.18|618
1745371800000|2025-04-23 01:30:00|222.03|220.96|221.24|220.17|222.25|221.18|221.15|220.08|671
1745372100000|2025-04-23 01:35:00|221.2|220.13|221.02|219.95|221.67|220.6|220.97|219.9|489
1745372400000|2025-04-23 01:40:00|221.01|219.94|221.05|219.98|221.15|220.08|220.82|219.75|346
1745372700000|2025-04-23 01:45:00|221.09|220.02|220.69|219.62|221.34|220.27|220.59|219.52|528
1745373000000|2025-04-23 01:50:00|220.68|219.61|220.21|219.14|220.69|219.62|220.06|218.99|421
1745373300000|2025-04-23 01:55:00|220.13|219.06|220.17|219.1|220.47|219.4|219.96|218.89|544
1745373600000|2025-04-23 02:00:00|220.16|219.09|220.67|219.6|220.71|219.64|220.12|219.05|579
1745373900000|2025-04-23 02:05:00|220.66|219.59|220.73|219.66|220.95|219.88|220.44|219.37|560
1745374200000|2025-04-23 02:10:00|220.76|219.69|220.69|219.62|220.78|219.71|220.44|219.37|598
1745374500000|2025-04-23 02:15:00|220.67|219.6|221.68|220.61|221.68|220.61|220.47|219.4|649
1745374800000|2025-04-23 02:20:00|221.63|220.56|222.38|221.31|222.58|221.51|221.61|220.54|646
1745375100000|2025-04-23 02:25:00|222.36|221.29|221.98|220.91|222.49|221.42|221.71|220.64|587
1745375400000|2025-04-23 02:30:00|222|220.93|221.95|220.88|222.14|221.07|221.69|220.62|503
1745375700000|2025-04-23 02:35:00|221.91|220.84|221.87|220.8|222.11|221.04|221.8|220.73|564
1745376000000|2025-04-23 02:40:00|221.8|220.73|222.21|221.14|222.39|221.32|221.8|220.73|416
1745376300000|2025-04-23 02:45:00|222.25|221.18|223.08|222.01|223.09|222.02|222.22|221.15|507
1745376600000|2025-04-23 02:50:00|223.09|222.02|222.48|221.41|223.45|222.38|222.47|221.4|388
1745376900000|2025-04-23 02:55:00|222.49|221.42|222.23|221.16|222.55|221.48|222.23|221.16|314
1745377200000|2025-04-23 03:00:00|222.25|221.18|222.19|221.12|222.29|221.22|221.91|220.84|348
1745377500000|2025-04-23 03:05:00|222.18|221.11|221.92|220.85|222.18|221.11|221.79|220.72|255
1745377800000|2025-04-23 03:10:00|221.9|220.83|221.9|220.83|222.11|221.04|221.8|220.73|365
1745378100000|2025-04-23 03:15:00|221.88|220.81|222.59|221.52|222.61|221.54|221.82|220.75|398
1745378400000|2025-04-23 03:20:00|222.58|221.51|223.19|222.12|223.34|222.27|222.56|221.49|437
1745378700000|2025-04-23 03:25:00|223.16|222.09|223.11|222.04|223.44|222.37|222.87|221.8|380
1745379000000|2025-04-23 03:30:00|223.16|222.09|223.29|222.22|223.3|222.23|222.58|221.51|449
1745379300000|2025-04-23 03:35:00|223.32|222.25|223.5|222.43|223.6|222.53|223.26|222.19|302
1745379600000|2025-04-23 03:40:00|223.54|222.47|223.8|222.73|223.96|222.89|223.5|222.43|375
1745379900000|2025-04-23 03:45:00|223.81|222.74|223.55|222.48|223.81|222.74|223.4|222.33|448
1745380200000|2025-04-23 03:50:00|223.54|222.47|224.04|222.97|224.05|222.98|223.46|222.39|453
1745380500000|2025-04-23 03:55:00|224.05|222.98|224.06|222.99|224.2|223.13|223.89|222.82|418
1745380800000|2025-04-23 04:00:00|224.04|222.97|223.31|222.24|224.2|223.13|223.3|222.23|477
1745381100000|2025-04-23 04:05:00|223.33|222.26|223.39|222.32|223.62|222.55|223.27|222.2|247
1745381400000|2025-04-23 04:10:00|223.41|222.34|223.29|222.22|223.43|222.36|222.94|221.87|370
1745381700000|2025-04-23 04:15:00|223.28|222.21|222.76|221.69|223.4|222.33|222.75|221.68|332
1745382000000|2025-04-23 04:20:00|222.81|221.74|222.92|221.85|223.04|221.97|222.77|221.7|382
1745382300000|2025-04-23 04:25:00|222.96|221.89|223.03|221.96|223.07|222|222.7|221.63|444
1745382600000|2025-04-23 04:30:00|223.1|222.03|223.26|222.19|223.32|222.25|222.9|221.83|256
1745382900000|2025-04-23 04:35:00|223.24|222.17|223.17|222.1|223.38|222.31|223.16|222.09|328
1745383200000|2025-04-23 04:40:00|223.19|222.12|223.81|222.74|223.91|222.84|223.15|222.08|303
1745383500000|2025-04-23 04:45:00|223.83|222.76|224.27|223.2|224.42|223.35|223.6|222.53|491
1745383800000|2025-04-23 04:50:00|224.26|223.19|224.41|223.34|224.83|223.76|224.22|223.15|587
1745384100000|2025-04-23 04:55:00|224.38|223.31|225.52|224.45|225.52|224.45|224.1|223.03|605
1745384400000|2025-04-23 05:00:00|225.48|224.41|224.28|223.21|225.48|224.41|224.12|223.05|702
1745384700000|2025-04-23 05:05:00|224.32|223.25|224.64|223.57|224.73|223.66|224.31|223.24|548
1745385000000|2025-04-23 05:10:00|224.6|223.53|224.51|223.44|224.93|223.86|224.41|223.34|533
1745385300000|2025-04-23 05:15:00|224.52|223.45|223.5|222.43|224.61|223.54|223.5|222.43|530
1745385600000|2025-04-23 05:20:00|223.51|222.44|223.22|222.15|223.85|222.78|223.19|222.12|564
1745385900000|2025-04-23 05:25:00|223.28|222.21|223.54|222.47|223.55|222.48|223.03|221.96|539
1745386200000|2025-04-23 05:30:00|223.5|222.43|223.96|222.89|224.04|222.97|223.26|222.19|510
1745386500000|2025-04-23 05:35:00|223.93|222.86|223.99|222.92|224.15|223.08|223.79|222.72|598
1745386800000|2025-04-23 05:40:00|223.96|222.89|223.74|222.67|224.07|223|223.51|222.44|600
1745387100000|2025-04-23 05:45:00|223.69|222.62|223.14|222.07|223.87|222.8|223.01|221.94|546
1745387400000|2025-04-23 05:50:00|223.16|222.09|222.93|221.86|223.22|222.15|222.91|221.84|545
1745387700000|2025-04-23 05:55:00|222.97|221.9|223|221.93|223.03|221.96|222.84|221.77|498
1745388000000|2025-04-23 06:00:00|223.02|221.95|222.86|221.79|223.04|221.97|222.64|221.57|499
1745388300000|2025-04-23 06:05:00|222.84|221.77|223.35|222.28|223.51|222.44|222.83|221.76|520
1745388600000|2025-04-23 06:10:00|223.38|222.31|223.61|222.54|223.83|222.76|223.29|222.22|468
1745388900000|2025-04-23 06:15:00|223.6|222.53|223.27|222.2|223.64|222.57|223.18|222.11|521
1745389200000|2025-04-23 06:20:00|223.26|222.19|223.8|222.73|223.85|222.78|223.06|221.99|453
1745389500000|2025-04-23 06:25:00|223.84|222.77|223.92|222.85|224.09|223.02|223.83|222.76|548
1745389800000|2025-04-23 06:30:00|223.88|222.81|224.23|223.16|224.45|223.38|223.82|222.75|591
1745390100000|2025-04-23 06:35:00|224.2|223.13|224.26|223.19|224.43|223.36|224.17|223.1|412
1745390400000|2025-04-23 06:40:00|224.23|223.16|224.73|223.66|224.89|223.82|224.22|223.15|465
1745390700000|2025-04-23 06:45:00|224.76|223.69|224.82|223.75|224.89|223.82|224.56|223.49|610
1745391000000|2025-04-23 06:50:00|224.85|223.78|224.45|223.38|224.89|223.82|224.2|223.13|631
1745391300000|2025-04-23 06:55:00|224.46|223.39|224.78|223.71|225.04|223.97|224.35|223.28|452
1745391600000|2025-04-23 07:00:00|224.81|223.74|226.03|224.96|226.93|225.86|224.74|223.67|625
1745391900000|2025-04-23 07:05:00|225.98|224.91|224.25|223.18|226.03|224.96|224.17|223.1|685
1745392200000|2025-04-23 07:10:00|224.28|223.21|224.13|223.06|224.5|223.43|223.94|222.87|675
1745392500000|2025-04-23 07:15:00|224.09|223.02|224|222.93|224.24|223.17|223.45|222.38|576
1745392800000|2025-04-23 07:20:00|224.01|222.94|223.85|222.78|224.26|223.19|223.56|222.49|596
1745393100000|2025-04-23 07:25:00|223.88|222.81|224.61|223.54|224.66|223.59|223.73|222.66|497
1745393400000|2025-04-23 07:30:00|224.59|223.52|225.79|224.72|226.03|224.96|224.53|223.46|610
1745393700000|2025-04-23 07:35:00|225.81|224.74|225.63|224.56|226.32|225.25|225.38|224.31|722
1745394000000|2025-04-23 07:40:00|225.61|224.54|224.63|223.56|225.69|224.62|224.6|223.53|634
1745394300000|2025-04-23 07:45:00|224.64|223.57|225.71|224.64|225.79|224.72|224.62|223.55|725
1745394600000|2025-04-23 07:50:00|225.7|224.63|225.46|224.39|225.89|224.82|225.35|224.28|667
1745394900000|2025-04-23 07:55:00|225.43|224.36|226.26|225.19|226.36|225.29|224.99|223.92|667
1745395200000|2025-04-23 08:00:00|226.23|225.16|226|224.93|226.27|225.2|225.54|224.47|692
1745395500000|2025-04-23 08:05:00|226.02|224.95|226.53|225.46|226.56|225.49|225.7|224.63|591
1745395800000|2025-04-23 08:10:00|226.54|225.47|227.38|226.31|227.41|226.34|226.26|225.19|663
1745396100000|2025-04-23 08:15:00|227.37|226.3|227.56|226.49|227.58|226.51|226.66|225.59|708
1745396400000|2025-04-23 08:20:00|227.62|226.55|228.28|227.21|228.65|227.58|227.43|226.36|583
1745396700000|2025-04-23 08:25:00|228.27|227.2|227.49|226.42|228.36|227.29|227.17|226.1|649
1745397000000|2025-04-23 08:30:00|227.48|226.41|227.08|226.01|227.71|226.64|226.94|225.87|728
1745397300000|2025-04-23 08:35:00|227.07|226|227.27|226.2|227.4|226.33|226.74|225.67|696
1745397600000|2025-04-23 08:40:00|227.29|226.22|229.52|228.45|229.52|228.45|227.28|226.21|631
1745397900000|2025-04-23 08:45:00|229.49|228.42|229.87|228.8|230.46|229.39|229.41|228.34|686
1745398200000|2025-04-23 08:50:00|229.88|228.81|229.39|228.32|230.23|229.16|229.05|227.98|636
1745398500000|2025-04-23 08:55:00|229.36|228.29|229.71|228.64|229.93|228.86|229.16|228.09|628
1745398800000|2025-04-23 09:00:00|229.69|228.62|230.43|229.36|230.5|229.43|229.38|228.31|623
1745399100000|2025-04-23 09:05:00|230.46|229.39|230|228.93|230.63|229.56|229.9|228.83|533
1745399400000|2025-04-23 09:10:00|230.02|228.95|229.32|228.25|230.25|229.18|229.3|228.23|540
1745399700000|2025-04-23 09:15:00|229.35|228.28|228.78|227.71|229.38|228.31|228.6|227.53|530
1745400000000|2025-04-23 09:20:00|228.71|227.64|228.69|227.62|229|227.93|228.53|227.46|605
1745400300000|2025-04-23 09:25:00|228.7|227.63|228.43|227.36|228.93|227.86|228.34|227.27|532
1745400600000|2025-04-23 09:30:00|228.42|227.35|228.44|227.37|228.79|227.72|228.03|226.96|609
1745400900000|2025-04-23 09:35:00|228.43|227.36|228.74|227.67|228.9|227.83|228.34|227.27|560
1745401200000|2025-04-23 09:40:00|228.76|227.69|228.49|227.42|229.1|228.03|228.48|227.41|454
1745401500000|2025-04-23 09:45:00|228.56|227.49|228.85|227.78|228.98|227.91|228.31|227.24|540
1745401800000|2025-04-23 09:50:00|228.82|227.75|229.04|227.97|229.04|227.97|228.66|227.59|499
1745402100000|2025-04-23 09:55:00|229.03|227.96|227.92|226.85|229.1|228.03|227.89|226.82|400
1745402400000|2025-04-23 10:00:00|227.9|226.83|227.48|226.41|228.33|227.26|227.36|226.29|549
1745402700000|2025-04-23 10:05:00|227.54|226.47|226.73|225.66|227.69|226.62|226.08|225.01|583
1745403000000|2025-04-23 10:10:00|226.78|225.71|226.16|225.09|227.03|225.96|225.95|224.88|472
1745403300000|2025-04-23 10:15:00|226.18|225.11|226.81|225.74|227.02|225.95|226.13|225.06|442
1745403600000|2025-04-23 10:20:00|226.83|225.76|226.93|225.86|227.19|226.12|226.54|225.47|443
1745403900000|2025-04-23 10:25:00|226.92|225.85|227|225.93|227.16|226.09|226.89|225.82|360
1745404200000|2025-04-23 10:30:00|227.02|225.95|227.26|226.19|227.5|226.43|226.9|225.83|493
1745404500000|2025-04-23 10:35:00|227.25|226.18|227.51|226.44|227.6|226.53|226.99|225.92|499
1745404800000|2025-04-23 10:40:00|227.53|226.46|227.75|226.68|227.83|226.76|227.34|226.27|434
1745405100000|2025-04-23 10:45:00|227.78|226.71|227.7|226.63|227.85|226.78|227.31|226.24|476
1745405400000|2025-04-23 10:50:00|227.71|226.64|227.56|226.49|227.87|226.8|227.48|226.41|480
1745405700000|2025-04-23 10:55:00|227.58|226.51|227.33|226.26|227.88|226.81|227.29|226.22|549
1745406000000|2025-04-23 11:00:00|227.31|226.24|227.09|226.02|227.37|226.3|226.87|225.8|488
1745406300000|2025-04-23 11:05:00|227.07|226|227.43|226.36|227.48|226.41|226.76|225.69|433
1745406600000|2025-04-23 11:10:00|227.46|226.39|227.33|226.26|227.46|226.39|227.21|226.14|401
1745406900000|2025-04-23 11:15:00|227.31|226.24|227.91|226.84|228.19|227.12|227.11|226.04|454
1745407200000|2025-04-23 11:20:00|227.92|226.85|228.22|227.15|228.48|227.41|227.68|226.61|513
1745407500000|2025-04-23 11:25:00|228.26|227.19|228.09|227.02|228.3|227.23|227.9|226.83|560
1745407800000|2025-04-23 11:30:00|228.16|227.09|227.54|226.47|228.19|227.12|227.49|226.42|538
1745408100000|2025-04-23 11:35:00|227.58|226.51|227.33|226.26|227.68|226.61|227.15|226.08|580
1745408400000|2025-04-23 11:40:00|227.31|226.24|226.99|225.92|227.49|226.42|226.9|225.83|611
1745408700000|2025-04-23 11:45:00|226.95|225.88|226.72|225.65|227.28|226.21|226.7|225.63|557
1745409000000|2025-04-23 11:50:00|226.71|225.64|226.07|225|226.75|225.68|225.78|224.71|510
1745409300000|2025-04-23 11:55:00|226.08|225.01|226.54|225.47|226.54|225.47|225.97|224.9|481
1745409600000|2025-04-23 12:00:00|226.52|225.45|226.71|225.64|226.74|225.67|226.19|225.12|588
1745409900000|2025-04-23 12:05:00|226.74|225.67|226.98|225.91|227.09|226.02|226.49|225.42|516
1745410200000|2025-04-23 12:10:00|226.97|225.9|227.53|226.46|227.68|226.61|226.88|225.81|560
1745410500000|2025-04-23 12:15:00|227.54|226.47|227.43|226.36|227.54|226.47|226.73|225.66|584
1745410800000|2025-04-23 12:20:00|227.41|226.34|227.32|226.25|227.53|226.46|227.13|226.06|532
1745411100000|2025-04-23 12:25:00|227.4|226.33|228.07|227|229.59|228.52|227.35|226.28|656
1745411400000|2025-04-23 12:30:00|228.1|227.03|228.51|227.44|228.76|227.69|227.9|226.83|629
1745411700000|2025-04-23 12:35:00|228.52|227.45|228.38|227.31|228.93|227.86|228.29|227.22|565
1745412000000|2025-04-23 12:40:00|228.41|227.34|228.36|227.29|228.8|227.73|228.33|227.26|284
1745412300000|2025-04-23 12:45:00|228.38|227.31|228.95|227.88|229.16|228.09|228.38|227.31|477
1745412600000|2025-04-23 12:50:00|229.01|227.94|228.92|227.85|229.46|228.39|228.76|227.69|607
1745412900000|2025-04-23 12:55:00|228.98|227.91|228.77|227.7|229.06|227.99|228.51|227.44|547
1745413200000|2025-04-23 13:00:00|228.82|227.75|228.55|227.48|229.04|227.97|228.45|227.38|635
1745413500000|2025-04-23 13:05:00|228.58|227.51|228.97|227.9|229.26|228.19|228.33|227.26|743
1745413800000|2025-04-23 13:10:00|228.93|227.86|229.28|228.21|229.34|228.27|228.76|227.69|669
1745414100000|2025-04-23 13:15:00|229.24|228.17|229.36|228.29|229.9|228.83|229.24|228.17|659
1745414400000|2025-04-23 13:20:00|229.34|228.27|229.43|228.36|229.77|228.7|229.26|228.19|657
1745414700000|2025-04-23 13:25:00|229.45|228.38|229.19|228.12|229.47|228.4|228.81|227.74|717
1745415000000|2025-04-23 13:30:00|229.2|228.13|229.68|228.61|230.2|229.13|229.09|228.02|771
1745415300000|2025-04-23 13:35:00|229.67|228.6|228.08|227.01|230.15|229.08|226.81|225.74|949
1745415600000|2025-04-23 13:40:00|228.09|227.02|227.64|226.57|229.17|228.1|227.6|226.53|927
1745415900000|2025-04-23 13:45:00|227.6|226.53|229.03|227.96|229.31|228.24|227.6|226.53|855
1745416200000|2025-04-23 13:50:00|229.05|227.98|226.95|225.88|229.05|227.98|226.87|225.8|840
1745416500000|2025-04-23 13:55:00|226.98|225.91|225.17|224.1|227.03|225.96|224.96|223.89|766
1745416800000|2025-04-23 14:00:00|225.18|224.11|226.75|225.68|226.75|225.68|224.93|223.86|856
1745417100000|2025-04-23 14:05:00|226.67|225.6|226.75|225.68|227.07|226|226.02|224.95|823
1745417400000|2025-04-23 14:10:00|226.74|225.67|225.71|224.64|226.74|225.67|225.65|224.58|768
1745417700000|2025-04-23 14:15:00|225.67|224.6|224.41|223.34|225.84|224.77|223.67|222.6|796
1745418000000|2025-04-23 14:20:00|224.43|223.36|225.23|224.16|225.29|224.22|223.67|222.6|794
1745418300000|2025-04-23 14:25:00|225.22|224.15|225.49|224.42|225.67|224.6|224.99|223.92|469
1745418600000|2025-04-23 14:30:00|225.5|224.43|224.91|223.84|225.5|224.43|224.34|223.27|700
1745418900000|2025-04-23 14:35:00|224.93|223.86|225.09|224.02|225.46|224.39|224.63|223.56|663
1745419200000|2025-04-23 14:40:00|225.08|224.01|226|224.93|226.01|224.94|224.69|223.62|656
1745419500000|2025-04-23 14:45:00|225.97|224.9|225.5|224.43|226.03|224.96|225.22|224.15|745
1745419800000|2025-04-23 14:50:00|225.51|224.44|224.47|223.4|225.52|224.45|224.41|223.34|627
1745420100000|2025-04-23 14:55:00|224.48|223.41|224.32|223.25|224.72|223.65|224.12|223.05|597
1745420400000|2025-04-23 15:00:00|224.31|223.24|223.52|222.45|224.66|223.59|222.52|221.45|753
1745420700000|2025-04-23 15:05:00|223.53|222.46|223.94|222.87|224.48|223.41|223.2|222.13|699
1745421000000|2025-04-23 15:10:00|223.92|222.85|223.55|222.48|224.41|223.34|223.41|222.34|827
1745421300000|2025-04-23 15:15:00|223.54|222.47|221.17|220.1|223.59|222.52|221.02|219.95|754
1745421600000|2025-04-23 15:20:00|221.13|220.06|221.26|220.19|221.88|220.81|220.42|219.35|752
1745421900000|2025-04-23 15:25:00|221.25|220.18|220.65|219.58|221.38|220.31|219.62|218.55|721
1745422200000|2025-04-23 15:30:00|220.6|219.53|221.34|220.27|221.34|220.27|220.2|219.13|731
1745422500000|2025-04-23 15:35:00|221.32|220.25|223.02|221.95|223.14|222.07|221.26|220.19|686
1745422800000|2025-04-23 15:40:00|223.01|221.94|222.09|221.02|223.16|222.09|221.94|220.87|759
1745423100000|2025-04-23 15:45:00|222.1|221.03|221.93|220.86|222.47|221.4|221.57|220.5|772
1745423400000|2025-04-23 15:50:00|221.94|220.87|222.66|221.59|222.71|221.64|221.78|220.71|756
1745423700000|2025-04-23 15:55:00|222.63|221.56|223.37|222.3|223.53|222.46|222.51|221.44|693
1745424000000|2025-04-23 16:00:00|223.38|222.31|223.2|222.13|223.44|222.37|222.68|221.61|829
1745424300000|2025-04-23 16:05:00|223.22|222.15|222.93|221.86|223.67|222.6|222.8|221.73|678
1745424600000|2025-04-23 16:10:00|222.92|221.85|223.03|221.96|223.24|222.17|222.8|221.73|560
1745424900000|2025-04-23 16:15:00|223.05|221.98|222.49|221.42|223.17|222.1|222.49|221.42|670
1745425200000|2025-04-23 16:20:00|222.47|221.4|221.34|220.27|222.62|221.55|221.17|220.1|634
1745425500000|2025-04-23 16:25:00|221.35|220.28|222.88|221.81|222.91|221.84|221.32|220.25|565
1745425800000|2025-04-23 16:30:00|222.91|221.84|222.56|221.49|223.19|222.12|222.52|221.45|756
1745426100000|2025-04-23 16:35:00|222.57|221.5|223.9|222.83|224.16|223.09|222.47|221.4|631
1745426400000|2025-04-23 16:40:00|223.88|222.81|223.53|222.46|223.89|222.82|223.42|222.35|666
1745426700000|2025-04-23 16:45:00|223.52|222.45|223.39|222.32|224.15|223.08|223.38|222.31|641
1745427000000|2025-04-23 16:50:00|223.38|222.31|223.76|222.69|223.99|222.92|223.27|222.2|575
1745427300000|2025-04-23 16:55:00|223.73|222.66|223.58|222.51|223.78|222.71|223.41|222.34|561
1745427600000|2025-04-23 17:00:00|223.56|222.49|224.22|223.15|224.22|223.15|223.11|222.04|619
1745427900000|2025-04-23 17:05:00|224.19|223.12|224.78|223.71|224.88|223.81|224.1|223.03|541
1745428200000|2025-04-23 17:10:00|224.76|223.69|224.62|223.55|224.91|223.84|224.52|223.45|567
1745428500000|2025-04-23 17:15:00|224.61|223.54|224.41|223.34|224.68|223.61|224.29|223.22|592
1745428800000|2025-04-23 17:20:00|224.4|223.33|224.19|223.12|224.52|223.45|224.09|223.02|672
1745429100000|2025-04-23 17:25:00|224.2|223.13|223.73|222.66|224.32|223.25|223.53|222.46|549
1745429400000|2025-04-23 17:30:00|223.74|222.67|223.58|222.51|224.08|223.01|223.57|222.5|646
1745429700000|2025-04-23 17:35:00|223.62|222.55|223.63|222.56|223.93|222.86|223.48|222.41|576
1745430000000|2025-04-23 17:40:00|223.62|222.55|223.74|222.67|223.82|222.75|223.38|222.31|320
1745430300000|2025-04-23 17:45:00|223.78|222.71|223.43|222.36|223.78|222.71|223.19|222.12|530
1745430600000|2025-04-23 17:50:00|223.45|222.38|224.24|223.17|224.28|223.21|223.33|222.26|504
1745430900000|2025-04-23 17:55:00|224.23|223.16|224.31|223.24|224.5|223.43|224.2|223.13|345
1745431200000|2025-04-23 18:00:00|224.32|223.25|224.39|223.32|224.67|223.6|224.12|223.05|590
1745431500000|2025-04-23 18:05:00|224.41|223.34|224.88|223.81|224.92|223.85|224.35|223.28|478
1745431800000|2025-04-23 18:10:00|224.87|223.8|225.14|224.07|225.45|224.38|224.83|223.76|454
1745432100000|2025-04-23 18:15:00|225.13|224.06|225.4|224.33|225.48|224.41|225.04|223.97|402
1745432400000|2025-04-23 18:20:00|225.39|224.32|225.22|224.15|225.62|224.55|225.08|224.01|476
1745432700000|2025-04-23 18:25:00|225.21|224.14|224.5|223.43|225.21|224.14|224.5|223.43|425
1745433000000|2025-04-23 18:30:00|224.51|223.44|224.39|223.32|224.62|223.55|224.39|223.32|440
1745433300000|2025-04-23 18:35:00|224.44|223.37|223.86|222.79|224.49|223.42|223.85|222.78|305
1745433600000|2025-04-23 18:40:00|223.84|222.77|223.38|222.31|223.85|222.78|223.36|222.29|328
1745433900000|2025-04-23 18:45:00|223.35|222.28|223.51|222.44|223.56|222.49|223.25|222.18|355
1745434200000|2025-04-23 18:50:00|223.52|222.45|222.77|221.7|223.52|222.45|222.59|221.52|426
1745434500000|2025-04-23 18:55:00|222.78|221.71|222.72|221.65|223.03|221.96|222.68|221.61|482
1745434800000|2025-04-23 19:00:00|222.7|221.63|222.14|221.07|222.94|221.87|222.07|221|475
1745435100000|2025-04-23 19:05:00|222.16|221.09|222.44|221.37|222.74|221.67|222.1|221.03|523
1745435400000|2025-04-23 19:10:00|222.45|221.38|221.87|220.8|222.61|221.54|221.86|220.79|591
1745435700000|2025-04-23 19:15:00|221.86|220.79|221.62|220.55|221.98|220.91|221.49|220.42|500
1745436000000|2025-04-23 19:20:00|221.63|220.56|221.29|220.22|221.85|220.78|220.99|219.92|564
1745436300000|2025-04-23 19:25:00|221.34|220.27|220.83|219.76|221.42|220.35|220.59|219.52|609
1745436600000|2025-04-23 19:30:00|220.86|219.79|221.91|220.84|221.95|220.88|220.76|219.69|506
1745436900000|2025-04-23 19:35:00|221.89|220.82|222.1|221.03|222.22|221.15|221.76|220.69|422
1745437200000|2025-04-23 19:40:00|222.16|221.09|222.51|221.44|222.51|221.44|221.99|220.92|419
1745437500000|2025-04-23 19:45:00|222.47|221.4|222.26|221.19|222.62|221.55|222.06|220.99|529
1745437800000|2025-04-23 19:50:00|222.34|221.27|222.54|221.47|222.54|221.47|221.85|220.78|626
1745438100000|2025-04-23 19:55:00|222.51|221.44|222.43|221.36|222.57|221.5|222.29|221.22|516
1745438400000|2025-04-23 20:00:00|222.42|221.35|222.38|221.31|222.71|221.64|222.24|221.17|624
1745438700000|2025-04-23 20:05:00|222.24|221.17|222.09|221.02|222.49|221.42|222|220.93|612
1745439000000|2025-04-23 20:10:00|222.05|220.98|222.17|221.1|222.36|221.29|222|220.93|513
1745439300000|2025-04-23 20:15:00|222.21|221.14|223.11|222.04|223.2|222.13|222.17|221.1|597
1745439600000|2025-04-23 20:20:00|223.13|222.06|222.85|221.78|223.39|222.32|222.79|221.72|601
1745439900000|2025-04-23 20:25:00|222.87|221.8|222.88|221.81|223.02|221.95|222.67|221.6|653
1745440200000|2025-04-23 20:30:00|222.8|221.73|223.06|221.99|223.22|222.15|222.79|221.72|378
1745440500000|2025-04-23 20:35:00|223.08|222.01|222.97|221.9|223.43|222.36|222.97|221.9|528
1745440800000|2025-04-23 20:40:00|223.04|221.97|222.99|221.92|223.15|222.08|222.96|221.89|467
1745441100000|2025-04-23 20:45:00|223.01|221.94|222.36|221.29|223.16|222.09|222.34|221.27|501
1745441400000|2025-04-23 20:50:00|222.35|221.28|222.62|221.55|222.66|221.59|222.28|221.21|349
1745441700000|2025-04-23 20:55:00|222.66|221.59|222.31|221.24|222.69|221.62|222.31|221.24|299
1745442000000|2025-04-23 21:00:00|222.3|221.23|222.48|221.41|222.62|221.55|222.02|220.95|221
1745442300000|2025-04-23 21:05:00|222.49|221.42|222.67|221.6|222.8|221.73|222.49|221.42|290
1745442600000|2025-04-23 21:10:00|222.68|221.61|222.87|221.8|222.98|221.91|222.61|221.54|195
1745442900000|2025-04-23 21:15:00|222.88|221.81|222.88|221.81|223.2|222.13|222.62|221.55|285
1745443200000|2025-04-23 21:20:00|222.89|221.82|222.89|221.82|222.97|221.9|222.77|221.7|131
1745443500000|2025-04-23 21:25:00|222.88|221.81|222.6|221.53|222.88|221.81|222.59|221.52|87
1745443800000|2025-04-23 21:30:00|222.61|221.54|222.36|221.29|222.81|221.74|222.35|221.28|179
1745444100000|2025-04-23 21:35:00|222.37|221.3|222.46|221.39|222.57|221.5|222.37|221.3|157
1745444400000|2025-04-23 21:40:00|222.47|221.4|221.59|220.52|222.52|221.45|221.55|220.48|328
1745444700000|2025-04-23 21:45:00|221.6|220.53|221.9|220.83|221.9|220.83|221.55|220.48|189
1745445000000|2025-04-23 21:50:00|221.91|220.84|222.52|221.45|222.55|221.48|221.9|220.83|111
1745445300000|2025-04-23 21:55:00|222.53|221.46|222.34|221.27|222.55|221.48|221.78|220.71|270
1745445600000|2025-04-23 22:00:00|222.41|221.34|222.01|220.94|222.51|221.44|221.97|220.9|583
1745445900000|2025-04-23 22:05:00|221.97|220.9|222.05|220.98|222.48|221.41|221.93|220.86|498
1745446200000|2025-04-23 22:10:00|222.09|221.02|221.81|220.74|222.19|221.12|221.72|220.65|416
1745446500000|2025-04-23 22:15:00|221.87|220.8|222.44|221.37|222.51|221.44|221.82|220.75|412
1745446800000|2025-04-23 22:20:00|222.45|221.38|222.6|221.53|222.66|221.59|222.34|221.27|402
1745447100000|2025-04-23 22:25:00|222.61|221.54|222.64|221.57|222.8|221.73|222.52|221.45|393
1745447400000|2025-04-23 22:30:00|222.68|221.61|223.09|222.02|223.09|222.02|222.6|221.53|475
1745447700000|2025-04-23 22:35:00|223.06|221.99|223.05|221.98|223.26|222.19|222.92|221.85|354
1745448000000|2025-04-23 22:40:00|223|221.93|223.33|222.26|223.34|222.27|222.93|221.86|450
1745448300000|2025-04-23 22:45:00|223.34|222.27|223.28|222.21|223.41|222.34|223.13|222.06|393
1745448600000|2025-04-23 22:50:00|223.32|222.25|223.22|222.15|223.43|222.36|223.19|222.12|286
1745448900000|2025-04-23 22:55:00|223.26|222.19|223.56|222.49|223.58|222.51|223.23|222.16|352
1745449200000|2025-04-23 23:00:00|223.58|222.51|223.09|222.02|223.58|222.51|222.95|221.88|474
1745449500000|2025-04-23 23:05:00|223.04|221.97|223.4|222.33|223.58|222.51|222.81|221.74|441
1745449800000|2025-04-23 23:10:00|223.42|222.35|223.33|222.26|223.48|222.41|223.25|222.18|409
1745450100000|2025-04-23 23:15:00|223.45|222.38|223.05|221.98|223.48|222.41|222.84|221.77|541
1745450400000|2025-04-23 23:20:00|223.04|221.97|223.29|222.22|223.43|222.36|223.03|221.96|353
1745450700000|2025-04-23 23:25:00|223.26|222.19|223.08|222.01|223.44|222.37|222.86|221.79|469
1745451000000|2025-04-23 23:30:00|223.02|221.95|222.89|221.82|223.14|222.07|222.89|221.82|492
1745451300000|2025-04-23 23:35:00|222.92|221.85|222.62|221.55|222.99|221.92|222.56|221.49|450
1745451600000|2025-04-23 23:40:00|222.64|221.57|222.23|221.16|222.67|221.6|222.18|221.11|575
1745451900000|2025-04-23 23:45:00|222.22|221.15|222.15|221.08|222.4|221.33|222.06|220.99|497
1745452200000|2025-04-23 23:50:00|222.1|221.03|222.09|221.02|222.18|221.11|221.87|220.8|361
1745452500000|2025-04-23 23:55:00|222.06|220.99|222.46|221.39|222.46|221.39|222.05|220.98|380
1745452800000|2025-04-24 00:00:00|222.45|221.38|222.04|220.97|222.86|221.79|222.04|220.97|559
1745453100000|2025-04-24 00:05:00|222.03|220.96|222.21|221.14|222.3|221.23|221.86|220.79|440
1745453400000|2025-04-24 00:10:00|222.3|221.23|222.01|220.94|222.41|221.34|221.92|220.85|492
1745453700000|2025-04-24 00:15:00|222.06|220.99|222.33|221.26|222.5|221.43|221.81|220.74|518
1745454000000|2025-04-24 00:20:00|222.36|221.29|221.77|220.7|222.65|221.58|221.69|220.62|519
1745454300000|2025-04-24 00:25:00|221.78|220.71|221.19|220.12|221.8|220.73|221.04|219.97|713
1745454600000|2025-04-24 00:30:00|221.24|220.17|221.53|220.46|221.6|220.53|220.86|219.79|665
1745454900000|2025-04-24 00:35:00|221.48|220.41|221.7|220.63|221.83|220.76|221.42|220.35|665
1745455200000|2025-04-24 00:40:00|221.75|220.68|222.32|221.25|222.43|221.36|221.66|220.59|434
1745455500000|2025-04-24 00:45:00|222.33|221.26|221.42|220.35|222.42|221.35|221.33|220.26|639
1745455800000|2025-04-24 00:50:00|221.39|220.32|221.6|220.53|221.9|220.83|221.24|220.17|566
1745456100000|2025-04-24 00:55:00|221.52|220.45|221.57|220.5|221.74|220.67|221.4|220.33|634
1745456400000|2025-04-24 01:00:00|221.56|220.49|221.73|220.66|221.74|220.67|221.16|220.09|620
1745456700000|2025-04-24 01:05:00|221.74|220.67|221.77|220.7|222.01|220.94|221.64|220.57|534
1745457000000|2025-04-24 01:10:00|221.73|220.66|220.77|219.7|221.8|220.73|220.6|219.53|541
1745457300000|2025-04-24 01:15:00|220.81|219.74|220.45|219.38|221.01|219.94|220.35|219.28|680
1745457600000|2025-04-24 01:20:00|220.47|219.4|220.26|219.19|220.56|219.49|220.13|219.06|511
1745457900000|2025-04-24 01:25:00|220.23|219.16|220.74|219.67|220.82|219.75|220.1|219.03|544
1745458200000|2025-04-24 01:30:00|220.73|219.66|221.09|220.02|221.11|220.04|220.73|219.66|508
1745458500000|2025-04-24 01:35:00|221.07|220|221.49|220.42|221.79|220.72|221.07|220|392
1745458800000|2025-04-24 01:40:00|221.51|220.44|221.56|220.49|221.77|220.7|221.34|220.27|497
1745459100000|2025-04-24 01:45:00|221.57|220.5|221.81|220.74|221.82|220.75|221.16|220.09|524
1745459400000|2025-04-24 01:50:00|221.82|220.75|221.87|220.8|222.21|221.14|221.54|220.47|617
1745459700000|2025-04-24 01:55:00|221.9|220.83|222.07|221|222.47|221.4|221.84|220.77|451
1745460000000|2025-04-24 02:00:00|222.04|220.97|221.92|220.85|222.17|221.1|221.55|220.48|619
1745460300000|2025-04-24 02:05:00|221.94|220.87|221.97|220.9|222.28|221.21|221.49|220.42|636
1745460600000|2025-04-24 02:10:00|222|220.93|222.49|221.42|222.61|221.54|221.89|220.82|501
1745460900000|2025-04-24 02:15:00|222.47|221.4|222.23|221.16|222.67|221.6|222.15|221.08|531
1745461200000|2025-04-24 02:20:00|222.24|221.17|222.17|221.1|222.5|221.43|222.09|221.02|580
1745461500000|2025-04-24 02:25:00|222.14|221.07|222.5|221.43|222.57|221.5|222.08|221.01|558
1745461800000|2025-04-24 02:30:00|222.49|221.42|222.11|221.04|222.57|221.5|222.04|220.97|470
1745462100000|2025-04-24 02:35:00|222.15|221.08|221.92|220.85|222.27|221.2|221.86|220.79|514
1745462400000|2025-04-24 02:40:00|221.93|220.86|221.35|220.28|221.96|220.89|221.27|220.2|439
1745462700000|2025-04-24 02:45:00|221.34|220.27|220.33|219.26|221.49|220.42|220.17|219.1|475
1745463000000|2025-04-24 02:50:00|220.34|219.27|220.55|219.48|220.66|219.59|220.32|219.25|637
1745463300000|2025-04-24 02:55:00|220.53|219.46|220.15|219.08|220.64|219.57|220.1|219.03|663
1745463600000|2025-04-24 03:00:00|220.16|219.09|220.31|219.24|220.54|219.47|219.87|218.8|546
1745463900000|2025-04-24 03:05:00|220.33|219.26|220.96|219.89|221.11|220.04|220.25|219.18|507
1745464200000|2025-04-24 03:10:00|220.97|219.9|220.58|219.51|221.03|219.96|220.47|219.4|561
1745464500000|2025-04-24 03:15:00|220.62|219.55|220.94|219.87|221.05|219.98|220.55|219.48|640
1745464800000|2025-04-24 03:20:00|220.96|219.89|221.13|220.06|221.24|220.17|220.84|219.77|468
1745465100000|2025-04-24 03:25:00|221.09|220.02|221.35|220.28|221.43|220.36|221.09|220.02|424
1745465400000|2025-04-24 03:30:00|221.37|220.3|220.43|219.36|221.37|220.3|220.39|219.32|467
1745465700000|2025-04-24 03:35:00|220.42|219.35|219.62|218.55|220.42|219.35|219.54|218.47|444
1745466000000|2025-04-24 03:40:00|219.58|218.51|219.09|218.02|219.67|218.6|218.99|217.92|555
1745466300000|2025-04-24 03:45:00|219.1|218.03|218.86|217.79|219.6|218.53|218.84|217.77|651
1745466600000|2025-04-24 03:50:00|218.89|217.82|218.3|217.23|218.92|217.85|218.23|217.16|595
1745466900000|2025-04-24 03:55:00|218.31|217.24|218.02|216.95|218.54|217.47|217.8|216.73|544
1745467200000|2025-04-24 04:00:00|218.01|216.94|218.96|217.89|218.97|217.9|218|216.93|518
1745467500000|2025-04-24 04:05:00|218.95|217.88|218.15|217.08|219.13|218.06|217.97|216.9|697
1745467800000|2025-04-24 04:10:00|218.13|217.06|218.69|217.62|218.75|217.68|217.4|216.33|631
1745468100000|2025-04-24 04:15:00|218.68|217.61|218.67|217.6|218.72|217.65|218.11|217.04|577
1745468400000|2025-04-24 04:20:00|218.68|217.61|219.01|217.94|219.23|218.16|218.6|217.53|476
1745468700000|2025-04-24 04:25:00|218.82|217.75|218.78|217.71|219.18|218.11|218.75|217.68|472
1745469000000|2025-04-24 04:30:00|218.77|217.7|218.92|217.85|219.21|218.14|218.67|217.6|437
1745469300000|2025-04-24 04:35:00|218.88|217.81|218.4|217.33|219.08|218.01|218.27|217.2|476
1745469600000|2025-04-24 04:40:00|218.39|217.32|218.91|217.84|218.94|217.87|218.38|217.31|260
1745469900000|2025-04-24 04:45:00|218.93|217.86|219.13|218.06|219.2|218.13|218.82|217.75|415
1745470200000|2025-04-24 04:50:00|219.08|218.01|219.38|218.31|219.41|218.34|219.02|217.95|376
1745470500000|2025-04-24 04:55:00|219.32|218.25|219.43|218.36|219.49|218.42|219.27|218.2|257
1745470800000|2025-04-24 05:00:00|219.42|218.35|219.63|218.56|219.7|218.63|219.42|218.35|351
1745471100000|2025-04-24 05:05:00|219.6|218.53|219.64|218.57|219.85|218.78|219.46|218.39|361
1745471400000|2025-04-24 05:10:00|219.61|218.54|219.86|218.79|219.9|218.83|219.48|218.41|413
1745471700000|2025-04-24 05:15:00|219.84|218.77|219.41|218.34|219.89|218.82|219.41|218.34|362
1745472000000|2025-04-24 05:20:00|219.48|218.41|219.19|218.12|219.49|218.42|219.03|217.96|333
1745472300000|2025-04-24 05:25:00|219.18|218.11|218.97|217.9|219.19|218.12|218.78|217.71|195
1745472600000|2025-04-24 05:30:00|218.95|217.88|219.12|218.05|219.26|218.19|218.93|217.86|300
1745472900000|2025-04-24 05:35:00|219.11|218.04|219.19|218.12|219.27|218.2|218.97|217.9|345
1745473200000|2025-04-24 05:40:00|219.18|218.11|218.95|217.88|219.35|218.28|218.95|217.88|380
1745473500000|2025-04-24 05:45:00|218.94|217.87|219.34|218.27|219.34|218.27|218.92|217.85|271
1745473800000|2025-04-24 05:50:00|219.33|218.26|219.19|218.12|219.37|218.3|219.04|217.97|275
1745474100000|2025-04-24 05:55:00|219.14|218.07|218.23|217.16|219.16|218.09|218.05|216.98|226
1745474400000|2025-04-24 06:00:00|218.24|217.17|218.26|217.19|218.36|217.29|218.04|216.97|310
1745474700000|2025-04-24 06:05:00|218.29|217.22|217.84|216.77|218.32|217.25|217.83|216.76|132
1745475000000|2025-04-24 06:10:00|217.83|216.76|218.22|217.15|218.27|217.2|217.79|216.72|108
1745475300000|2025-04-24 06:15:00|218.2|217.13|217.89|216.82|218.2|217.13|217.5|216.43|240
1745475600000|2025-04-24 06:20:00|217.88|216.81|218.52|217.45|218.52|217.45|217.61|216.54|296
1745475900000|2025-04-24 06:25:00|218.49|217.42|218.65|217.58|218.77|217.7|218.45|217.38|306
1745476200000|2025-04-24 06:30:00|218.64|217.57|218.29|217.22|218.72|217.65|218.17|217.1|297
1745476500000|2025-04-24 06:35:00|218.31|217.24|217.93|216.86|218.35|217.28|217.93|216.86|213
1745476800000|2025-04-24 06:40:00|217.91|216.84|217.54|216.47|217.91|216.84|217.51|216.44|172
1745477100000|2025-04-24 06:45:00|217.52|216.45|217.79|216.72|217.82|216.75|217.37|216.3|293
1745477400000|2025-04-24 06:50:00|217.8|216.73|217.26|216.19|217.8|216.73|217.24|216.17|284
1745477700000|2025-04-24 06:55:00|217.27|216.2|217.14|216.07|217.29|216.22|217|215.93|137
1745478000000|2025-04-24 07:00:00|217.13|216.06|217.44|216.37|217.53|216.46|216.84|215.77|340
1745478300000|2025-04-24 07:05:00|217.45|216.38|217.21|216.14|217.49|216.42|216.84|215.77|591
1745478600000|2025-04-24 07:10:00|217.22|216.15|217.79|216.72|217.84|216.77|217.21|216.14|295
1745478900000|2025-04-24 07:15:00|217.8|216.73|217.15|216.08|217.83|216.76|216.94|215.87|316
1745479200000|2025-04-24 07:20:00|217.16|216.09|216.48|215.41|217.16|216.09|216.35|215.28|417
1745479500000|2025-04-24 07:25:00|216.47|215.4|216.31|215.24|216.52|215.45|216.19|215.12|303
1745479800000|2025-04-24 07:30:00|216.3|215.23|216.26|215.19|216.49|215.42|216.04|214.97|362
1745480100000|2025-04-24 07:35:00|216.3|215.23|215.68|214.61|216.35|215.28|215.64|214.57|381
1745480400000|2025-04-24 07:40:00|215.69|214.62|215.6|214.53|215.73|214.66|215.35|214.28|250
1745480700000|2025-04-24 07:45:00|215.61|214.54|215.24|214.17|215.61|214.54|215.13|214.06|361
1745481000000|2025-04-24 07:50:00|215.25|214.18|215.17|214.1|215.45|214.38|214.94|213.87|330
1745481300000|2025-04-24 07:55:00|215.18|214.11|215.51|214.44|215.63|214.56|215.17|214.1|325
1745481600000|2025-04-24 08:00:00|215.53|214.46|216.01|214.94|216.04|214.97|215.53|214.46|348
1745481900000|2025-04-24 08:05:00|216.02|214.95|215.08|214.01|216.03|214.96|215.08|214.01|336
1745482200000|2025-04-24 08:10:00|215.07|214|214.96|213.89|215.24|214.17|214.78|213.71|335
1745482500000|2025-04-24 08:15:00|214.95|213.88|215.33|214.26|216.07|215|214.76|213.69|518
1745482800000|2025-04-24 08:20:00|215.32|214.25|215.79|214.72|216.3|215.23|215.26|214.19|387
1745483100000|2025-04-24 08:25:00|215.77|214.7|215.13|214.06|216.12|215.05|215.03|213.96|481
1745483400000|2025-04-24 08:30:00|215.14|214.07|214.16|213.09|215.36|214.29|214.15|213.08|515
1745483700000|2025-04-24 08:35:00|214.15|213.08|214.31|213.24|214.67|213.6|213.75|212.68|537
1745484000000|2025-04-24 08:40:00|214.33|213.26|213.55|212.48|214.36|213.29|213.29|212.22|520
1745484300000|2025-04-24 08:45:00|213.56|212.49|212.67|211.6|213.92|212.85|212.44|211.37|590
1745484600000|2025-04-24 08:50:00|212.69|211.62|213.27|212.2|213.51|212.44|212.37|211.3|655
1745484900000|2025-04-24 08:55:00|213.22|212.15|213.94|212.87|214.09|213.02|213.12|212.05|589
1745485200000|2025-04-24 09:00:00|213.93|212.86|214.42|213.35|214.42|213.35|213.65|212.58|573
1745485500000|2025-04-24 09:05:00|214.43|213.36|214.63|213.56|214.64|213.57|214.17|213.1|422
1745485800000|2025-04-24 09:10:00|214.6|213.53|214.67|213.6|214.69|213.62|214.41|213.34|290
1745486100000|2025-04-24 09:15:00|214.68|213.61|214.67|213.6|214.73|213.66|214.5|213.43|218
1745486400000|2025-04-24 09:20:00|214.66|213.59|214.94|213.87|215.02|213.95|214.5|213.43|414
1745486700000|2025-04-24 09:25:00|214.96|213.89|214.95|213.88|215.14|214.07|214.85|213.78|437
1745487000000|2025-04-24 09:30:00|214.94|213.87|215.35|214.28|215.57|214.5|214.79|213.72|318
1745487300000|2025-04-24 09:35:00|215.34|214.27|215.11|214.04|215.45|214.38|214.97|213.9|384
1745487600000|2025-04-24 09:40:00|215.1|214.03|215.19|214.12|215.35|214.28|215.1|214.03|459
1745487900000|2025-04-24 09:45:00|215.18|214.11|215.12|214.05|215.24|214.17|214.93|213.86|259
1745488200000|2025-04-24 09:50:00|215.13|214.06|214.58|213.51|215.23|214.16|214.45|213.38|293
1745488500000|2025-04-24 09:55:00|214.61|213.54|215.38|214.31|215.44|214.37|214.59|213.52|253
1745488800000|2025-04-24 10:00:00|215.39|214.32|215.45|214.38|215.59|214.52|215.34|214.27|315
1745489100000|2025-04-24 10:05:00|215.46|214.39|214.93|213.86|215.49|214.42|214.93|213.86|269
1745489400000|2025-04-24 10:10:00|214.92|213.85|215.09|214.02|215.19|214.12|214.78|213.71|306
1745489700000|2025-04-24 10:15:00|215.08|214.01|215.36|214.29|215.43|214.36|215.07|214|384
1745490000000|2025-04-24 10:20:00|215.37|214.3|215.64|214.57|215.74|214.67|215.36|214.29|352
1745490300000|2025-04-24 10:25:00|215.63|214.56|215.88|214.81|215.96|214.89|215.6|214.53|276
1745490600000|2025-04-24 10:30:00|215.87|214.8|215.63|214.56|215.91|214.84|215.63|214.56|228
1745490900000|2025-04-24 10:35:00|215.62|214.55|215.78|214.71|215.79|214.72|215.42|214.35|250
1745491200000|2025-04-24 10:40:00|215.79|214.72|216.04|214.97|216.04|214.97|215.63|214.56|264
1745491500000|2025-04-24 10:45:00|216.03|214.96|215.89|214.82|216.13|215.06|215.87|214.8|283
1745491800000|2025-04-24 10:50:00|215.88|214.81|216.24|215.17|216.26|215.19|215.71|214.64|340
1745492100000|2025-04-24 10:55:00|216.26|215.19|216.23|215.16|216.42|215.35|216.19|215.12|336
1745492400000|2025-04-24 11:00:00|216.24|215.17|215.75|214.68|216.24|215.17|215.55|214.48|237
1745492700000|2025-04-24 11:05:00|215.76|214.69|214.95|213.88|215.76|214.69|214.94|213.87|297
1745493000000|2025-04-24 11:10:00|214.94|213.87|215.1|214.03|215.1|214.03|214.79|213.72|203
1745493300000|2025-04-24 11:15:00|215.09|214.02|214.85|213.78|215.21|214.14|214.8|213.73|305
1745493600000|2025-04-24 11:20:00|214.84|213.77|214.91|213.84|215|213.93|214.83|213.76|244
1745493900000|2025-04-24 11:25:00|214.9|213.83|215.24|214.17|215.25|214.18|214.87|213.8|185
1745494200000|2025-04-24 11:30:00|215.22|214.15|214.91|213.84|215.3|214.23|214.82|213.75|215
1745494500000|2025-04-24 11:35:00|214.92|213.85|214.7|213.63|215.13|214.06|214.68|213.61|283
1745494800000|2025-04-24 11:40:00|214.72|213.65|215.3|214.23|215.36|214.29|214.67|213.6|327
1745495100000|2025-04-24 11:45:00|215.31|214.24|215.58|214.51|215.59|214.52|215.3|214.23|310
1745495400000|2025-04-24 11:50:00|215.59|214.52|215.94|214.87|215.94|214.87|215.58|214.51|356
1745495700000|2025-04-24 11:55:00|215.95|214.88|216.12|215.05|216.27|215.2|215.87|214.8|453
1745496000000|2025-04-24 12:00:00|216.1|215.03|215.98|214.91|216.29|215.22|215.95|214.88|521
1745496300000|2025-04-24 12:05:00|215.95|214.88|215.81|214.74|216.06|214.99|215.72|214.65|438
1745496600000|2025-04-24 12:10:00|215.82|214.75|216.33|215.26|216.33|215.26|215.72|214.65|415
1745496900000|2025-04-24 12:15:00|216.36|215.29|216.72|215.65|216.76|215.69|216.33|215.26|315
1745497200000|2025-04-24 12:20:00|216.73|215.66|216.82|215.75|217.06|215.99|216.72|215.65|399
1745497500000|2025-04-24 12:25:00|216.79|215.72|216.84|215.77|217.03|215.96|216.55|215.48|455
1745497800000|2025-04-24 12:30:00|216.85|215.78|217.11|216.04|217.16|216.09|216.48|215.41|618
1745498100000|2025-04-24 12:35:00|217.09|216.02|217.05|215.98|217.31|216.24|216.96|215.89|366
1745498400000|2025-04-24 12:40:00|217.04|215.97|216.91|215.84|217.15|216.08|216.86|215.79|412
1745498700000|2025-04-24 12:45:00|216.92|215.85|216.81|215.74|217.02|215.95|216.59|215.52|466
1745499000000|2025-04-24 12:50:00|216.79|215.72|217.06|215.99|217.1|216.03|216.59|215.52|359
1745499300000|2025-04-24 12:55:00|217.07|216|217.46|216.39|217.47|216.4|217.06|215.99|267
1745499600000|2025-04-24 13:00:00|217.48|216.41|217.04|215.97|217.52|216.45|217.01|215.94|236
1745499900000|2025-04-24 13:05:00|217.03|215.96|217.3|216.23|217.44|216.37|216.91|215.84|432
1745500200000|2025-04-24 13:10:00|217.26|216.19|216.98|215.91|217.27|216.2|216.91|215.84|341
1745500500000|2025-04-24 13:15:00|216.99|215.92|217.09|216.02|217.39|216.32|216.99|215.92|403
1745500800000|2025-04-24 13:20:00|217.1|216.03|217.43|216.36|217.47|216.4|217.03|215.96|413
1745501100000|2025-04-24 13:25:00|217.42|216.35|217.59|216.52|217.63|216.56|217.31|216.24|183
1745501400000|2025-04-24 13:30:00|217.57|216.5|220.82|219.75|222.52|221.45|217.56|216.49|911
1745501700000|2025-04-24 13:35:00|220.85|219.78|219.62|218.55|221.13|220.06|219.34|218.27|735
1745502000000|2025-04-24 13:40:00|219.63|218.56|219.32|218.25|219.64|218.57|217.7|216.63|620
1745502300000|2025-04-24 13:45:00|219.34|218.27|218.02|216.95|219.34|218.27|217.7|216.63|684
1745502600000|2025-04-24 13:50:00|218.01|216.94|218.37|217.3|218.65|217.58|217.83|216.76|626
1745502900000|2025-04-24 13:55:00|218.34|217.27|218.78|217.71|218.78|217.71|217.93|216.86|564
1745503200000|2025-04-24 14:00:00|218.77|217.7|219.7|218.63|219.93|218.86|218.48|217.41|709
1745503500000|2025-04-24 14:05:00|219.71|218.64|220.28|219.21|220.29|219.22|219.54|218.47|703
1745503800000|2025-04-24 14:10:00|220.25|219.18|218.77|217.7|220.28|219.21|218.44|217.37|593
1745504100000|2025-04-24 14:15:00|218.72|217.65|218.62|217.55|219.53|218.46|218.62|217.55|561
1745504400000|2025-04-24 14:20:00|218.61|217.54|218.37|217.3|218.91|217.84|216.4|215.33|669
1745504700000|2025-04-24 14:25:00|218.39|217.32|218.69|217.62|218.71|217.64|217.73|216.66|667
1745505000000|2025-04-24 14:30:00|218.7|217.63|218.97|217.9|219.17|218.1|218.65|217.58|594
1745505300000|2025-04-24 14:35:00|218.99|217.92|219.42|218.35|219.84|218.77|218.86|217.79|472
1745505600000|2025-04-24 14:40:00|219.43|218.36|219.62|218.55|219.75|218.68|219.33|218.26|493
1745505900000|2025-04-24 14:45:00|219.6|218.53|219.93|218.86|219.95|218.88|219.01|217.94|582
1745506200000|2025-04-24 14:50:00|219.94|218.87|220.27|219.2|220.54|219.47|219.92|218.85|548
1745506500000|2025-04-24 14:55:00|220.26|219.19|219.44|218.37|220.26|219.19|219.35|218.28|373
1745506800000|2025-04-24 15:00:00|219.45|218.38|220.28|219.21|220.35|219.28|219.14|218.07|462
1745507100000|2025-04-24 15:05:00|220.32|219.25|221.42|220.35|221.49|220.42|220.12|219.05|519
1745507400000|2025-04-24 15:10:00|221.43|220.36|221.93|220.86|222.62|221.55|221.42|220.35|587
1745507700000|2025-04-24 15:15:00|221.91|220.84|221.74|220.67|222.61|221.54|221.25|220.18|611
1745508000000|2025-04-24 15:20:00|221.75|220.68|221.84|220.77|223.93|222.86|221.69|220.62|741
1745508300000|2025-04-24 15:25:00|221.81|220.74|221.24|220.17|222.05|220.98|221.24|220.17|493
1745508600000|2025-04-24 15:30:00|221.3|220.23|222.37|221.3|222.67|221.6|220.94|219.87|606
1745508900000|2025-04-24 15:35:00|222.38|221.31|222.5|221.43|222.66|221.59|222.22|221.15|492
1745509200000|2025-04-24 15:40:00|222.45|221.38|221.89|220.82|222.51|221.44|221.62|220.55|574
1745509500000|2025-04-24 15:45:00|221.9|220.83|221.82|220.75|222.16|221.09|221.63|220.56|645
1745509800000|2025-04-24 15:50:00|221.83|220.76|222.08|221.01|222.2|221.13|221.27|220.2|656
1745510100000|2025-04-24 15:55:00|222.07|221|221.89|220.82|222.19|221.12|221.53|220.46|447
1745510400000|2025-04-24 16:00:00|221.88|220.81|222.19|221.12|222.41|221.34|221.87|220.8|504
1745510700000|2025-04-24 16:05:00|222.18|221.11|222.04|220.97|222.34|221.27|221.58|220.51|512
1745511000000|2025-04-24 16:10:00|222.03|220.96|222.28|221.21|222.48|221.41|221.99|220.92|433
1745511300000|2025-04-24 16:15:00|222.27|221.2|222.56|221.49|222.56|221.49|221.97|220.9|355
1745511600000|2025-04-24 16:20:00|222.57|221.5|222.62|221.55|223.3|222.23|222.52|221.45|517
1745511900000|2025-04-24 16:25:00|222.61|221.54|222.98|221.91|223.04|221.97|222.22|221.15|725
1745512200000|2025-04-24 16:30:00|222.97|221.9|223.05|221.98|223.43|222.36|222.88|221.81|641
1745512500000|2025-04-24 16:35:00|223.06|221.99|222.69|221.62|223.37|222.3|222.6|221.53|584
1745512800000|2025-04-24 16:40:00|222.66|221.59|222.51|221.44|223.02|221.95|222.45|221.38|343
1745513100000|2025-04-24 16:45:00|222.5|221.43|222.99|221.92|223.08|222.01|222.34|221.27|474
1745513400000|2025-04-24 16:50:00|222.97|221.9|222.54|221.47|223|221.93|222.43|221.36|387
1745513700000|2025-04-24 16:55:00|222.55|221.48|221.79|220.72|222.61|221.54|221.79|220.72|319
1745514000000|2025-04-24 17:00:00|221.76|220.69|222.28|221.21|222.43|221.36|221.56|220.49|430
1745514300000|2025-04-24 17:05:00|222.29|221.22|221.37|220.3|222.45|221.38|221.36|220.29|363
1745514600000|2025-04-24 17:10:00|221.4|220.33|220.26|219.19|221.47|220.4|220.23|219.16|374
1745514900000|2025-04-24 17:15:00|220.25|219.18|220.12|219.05|220.49|219.42|219.76|218.69|613
1745515200000|2025-04-24 17:20:00|220.11|219.04|219.29|218.22|220.22|219.15|218.94|217.87|515
1745515500000|2025-04-24 17:25:00|219.31|218.24|220.37|219.3|220.71|219.64|219.31|218.24|427
1745515800000|2025-04-24 17:30:00|220.41|219.34|219.72|218.65|220.66|219.59|219.72|218.65|342
1745516100000|2025-04-24 17:35:00|219.73|218.66|219.97|218.9|220.26|219.19|219.66|218.59|292
1745516400000|2025-04-24 17:40:00|219.98|218.91|219.41|218.34|220.25|219.18|219.18|218.11|273
1745516700000|2025-04-24 17:45:00|219.4|218.33|219.43|218.36|219.71|218.64|219.14|218.07|222
1745517000000|2025-04-24 17:50:00|219.47|218.4|220.25|219.18|220.32|219.25|219.15|218.08|297
1745517300000|2025-04-24 17:55:00|220.27|219.2|220.54|219.47|220.59|219.52|220.13|219.06|321
1745517600000|2025-04-24 18:00:00|220.53|219.46|220.77|219.7|221.08|220.01|220.53|219.46|294
1745517900000|2025-04-24 18:05:00|220.76|219.69|221.48|220.41|221.53|220.46|220.76|219.69|306
1745518200000|2025-04-24 18:10:00|221.5|220.43|221.52|220.45|221.53|220.46|221.01|219.94|238
1745518500000|2025-04-24 18:15:00|221.53|220.46|221.4|220.33|221.74|220.67|221.28|220.21|284
1745518800000|2025-04-24 18:20:00|221.41|220.34|221.14|220.07|221.47|220.4|221.04|219.97|210
1745519100000|2025-04-24 18:25:00|221.11|220.04|220.58|219.51|221.19|220.12|220.44|219.37|260
1745519400000|2025-04-24 18:30:00|220.59|219.52|220.42|219.35|221.08|220.01|220.37|219.3|245
1745519700000|2025-04-24 18:35:00|220.43|219.36|220.24|219.17|220.55|219.48|220.19|219.12|342
1745520000000|2025-04-24 18:40:00|220.25|219.18|220.34|219.27|220.76|219.69|220.24|219.17|228
1745520300000|2025-04-24 18:45:00|220.36|219.29|220.54|219.47|220.91|219.84|220.34|219.27|337
1745520600000|2025-04-24 18:50:00|220.51|219.44|220.68|219.61|220.98|219.91|220.51|219.44|263
1745520900000|2025-04-24 18:55:00|220.71|219.64|220.75|219.68|220.91|219.84|220.7|219.63|179
1745521200000|2025-04-24 19:00:00|220.76|219.69|220.3|219.23|220.93|219.86|220.28|219.21|253
1745521500000|2025-04-24 19:05:00|220.28|219.21|220.21|219.14|220.37|219.3|220.04|218.97|315
1745521800000|2025-04-24 19:10:00|220.23|219.16|220.03|218.96|220.28|219.21|219.83|218.76|225
1745522100000|2025-04-24 19:15:00|220.02|218.95|220.47|219.4|220.54|219.47|219.96|218.89|157
1745522400000|2025-04-24 19:20:00|220.48|219.41|221.1|220.03|221.14|220.07|220.48|219.41|258
1745522700000|2025-04-24 19:25:00|221.12|220.05|220.94|219.87|221.24|220.17|220.93|219.86|255
1745523000000|2025-04-24 19:30:00|220.95|219.88|221.31|220.24|221.32|220.25|220.95|219.88|280
1745523300000|2025-04-24 19:35:00|221.23|220.16|221.07|220|221.36|220.29|220.96|219.89|280
1745523600000|2025-04-24 19:40:00|221.02|219.95|221.04|219.97|221.1|220.03|220.84|219.77|163
1745523900000|2025-04-24 19:45:00|221.03|219.96|221.04|219.97|221.1|220.03|220.68|219.61|259
1745524200000|2025-04-24 19:50:00|221.07|220|221.53|220.46|221.54|220.47|220.96|219.89|274
1745524500000|2025-04-24 19:55:00|221.54|220.47|221.18|220.11|221.54|220.47|221.12|220.05|178
1745524800000|2025-04-24 20:00:00|221.22|220.15|221.19|220.12|221.68|220.61|220.98|219.91|328
1745525100000|2025-04-24 20:05:00|221.2|220.13|221.84|220.77|221.85|220.78|221.11|220.04|195
1745525400000|2025-04-24 20:10:00|221.83|220.76|221.08|220.01|221.84|220.77|221.08|220.01|167
1745525700000|2025-04-24 20:15:00|221.09|220.02|220.62|219.55|221.11|220.04|220.44|219.37|282
1745526000000|2025-04-24 20:20:00|220.64|219.57|220.91|219.84|220.98|219.91|220.48|219.41|154
1745526300000|2025-04-24 20:25:00|220.9|219.83|221.08|220.01|221.1|220.03|220.72|219.65|119
1745526600000|2025-04-24 20:30:00|221.04|219.97|221.04|219.97|221.17|220.1|220.98|219.91|222
1745526900000|2025-04-24 20:35:00|221.03|219.96|220.9|219.83|221.22|220.15|220.88|219.81|210
1745527200000|2025-04-24 20:40:00|220.86|219.79|221.01|219.94|221.24|220.17|220.85|219.78|138
1745527500000|2025-04-24 20:45:00|221|219.93|221.35|220.28|221.42|220.35|221|219.93|120
1745527800000|2025-04-24 20:50:00|221.34|220.27|221.47|220.4|221.51|220.44|221.33|220.26|140
1745528100000|2025-04-24 20:55:00|221.43|220.36|220.78|219.71|221.46|220.39|220.78|219.71|202
1745528400000|2025-04-24 21:00:00|220.79|219.72|221.11|220.04|221.15|220.08|220.74|219.67|272
1745528700000|2025-04-24 21:05:00|221.1|220.03|221.18|220.11|221.2|220.13|220.97|219.9|116
1745529000000|2025-04-24 21:10:00|221.16|220.09|221.02|219.95|221.19|220.12|220.8|219.73|174
1745529300000|2025-04-24 21:15:00|221.03|219.96|220.57|219.5|221.07|220|220.54|219.47|216
1745529600000|2025-04-24 21:20:00|220.56|219.49|220.3|219.23|220.56|219.49|219.94|218.87|201
1745529900000|2025-04-24 21:25:00|220.29|219.22|219.65|218.58|220.29|219.22|219.31|218.24|195
1745530200000|2025-04-24 21:30:00|219.66|218.59|219.74|218.67|220.51|219.44|219.45|218.38|410
1745530500000|2025-04-24 21:35:00|219.75|218.68|220.26|219.19|220.26|219.19|219.75|218.68|311
1745530800000|2025-04-24 21:40:00|220.3|219.23|220.2|219.13|220.44|219.37|220.04|218.97|334
1745531100000|2025-04-24 21:45:00|220.16|219.09|220.65|219.58|220.67|219.6|220.15|219.08|273
1745531400000|2025-04-24 21:50:00|220.64|219.57|220.53|219.46|220.8|219.73|220.52|219.45|221
1745531700000|2025-04-24 21:55:00|220.52|219.45|220.61|219.54|220.63|219.56|220.48|219.41|57
1745532000000|2025-04-24 22:00:00|220.62|219.55|220.76|219.69|220.77|219.7|220.38|219.31|265
1745532300000|2025-04-24 22:05:00|220.79|219.72|220.79|219.72|221.2|220.13|220.73|219.66|245
1745532600000|2025-04-24 22:10:00|220.8|219.73|220.58|219.51|221.02|219.95|220.56|219.49|229
1745532900000|2025-04-24 22:15:00|220.59|219.52|220.38|219.31|220.82|219.75|220.26|219.19|183
1745533200000|2025-04-24 22:20:00|220.37|219.3|220.56|219.49|220.59|219.52|220.28|219.21|200
1745533500000|2025-04-24 22:25:00|220.53|219.46|220.45|219.38|220.68|219.61|220.44|219.37|175
1745533800000|2025-04-24 22:30:00|220.46|219.39|220.66|219.59|220.73|219.66|220.45|219.38|180
1745534100000|2025-04-24 22:35:00|220.64|219.57|220.66|219.59|220.79|219.72|220.64|219.57|162
1745534400000|2025-04-24 22:40:00|220.67|219.6|220.29|219.22|220.67|219.6|220.2|219.13|132
1745534700000|2025-04-24 22:45:00|220.28|219.21|219.91|218.84|220.29|219.22|219.86|218.79|114
1745535000000|2025-04-24 22:50:00|219.82|218.75|219.54|218.47|219.86|218.79|219.47|218.4|128
1745535300000|2025-04-24 22:55:00|219.53|218.46|219.85|218.78|219.9|218.83|219.53|218.46|162
1745535600000|2025-04-24 23:00:00|219.87|218.8|219.79|218.72|219.87|218.8|219.69|218.62|172
1745535900000|2025-04-24 23:05:00|219.81|218.74|220.35|219.28|220.46|219.39|219.75|218.68|131
1745536200000|2025-04-24 23:10:00|220.34|219.27|220.31|219.24|220.49|219.42|220.29|219.22|118
1745536500000|2025-04-24 23:15:00|220.32|219.25|220.51|219.44|220.51|219.44|220.3|219.23|133
1745536800000|2025-04-24 23:20:00|220.52|219.45|220.38|219.31|220.55|219.48|220.27|219.2|178
1745537100000|2025-04-24 23:25:00|220.39|219.32|220.81|219.74|220.88|219.81|220.13|219.06|239
1745537400000|2025-04-24 23:30:00|220.82|219.75|221.53|220.46|221.62|220.55|220.75|219.68|522
1745537700000|2025-04-24 23:35:00|221.57|220.5|221.22|220.15|221.68|220.61|220.99|219.92|371
1745538000000|2025-04-24 23:40:00|221.21|220.14|221.27|220.2|221.33|220.26|221.12|220.05|323
1745538300000|2025-04-24 23:45:00|221.23|220.16|221.31|220.24|221.34|220.27|221.14|220.07|240
1745538600000|2025-04-24 23:50:00|221.3|220.23|220.94|219.87|221.3|220.23|220.89|219.82|204
1745538900000|2025-04-24 23:55:00|220.91|219.84|221.11|220.04|221.14|220.07|220.81|219.74|190
1745539200000|2025-04-25 00:00:00|221.09|220.02|220.77|219.7|221.19|220.12|220.73|219.66|638
1745539500000|2025-04-25 00:05:00|220.76|219.69|220.48|219.41|220.89|219.82|220.36|219.29|364
1745539800000|2025-04-25 00:10:00|220.49|219.42|220.63|219.56|220.63|219.56|220.24|219.17|186
1745540100000|2025-04-25 00:15:00|220.58|219.51|220.79|219.72|220.8|219.73|220.16|219.09|286
1745540400000|2025-04-25 00:20:00|220.8|219.73|220.99|219.92|221.04|219.97|220.8|219.73|302
1745540700000|2025-04-25 00:25:00|220.98|219.91|220.7|219.63|220.98|219.91|220.58|219.51|269
1745541000000|2025-04-25 00:30:00|220.71|219.64|220.81|219.74|220.86|219.79|220.44|219.37|250
1745541300000|2025-04-25 00:35:00|220.75|219.68|220.94|219.87|221.27|220.2|220.75|219.68|229
1745541600000|2025-04-25 00:40:00|220.93|219.86|221.2|220.13|221.27|220.2|220.9|219.83|201
1745541900000|2025-04-25 00:45:00|221.17|220.1|220.86|219.79|221.18|220.11|220.69|219.62|211
1745542200000|2025-04-25 00:50:00|220.85|219.78|220.68|219.61|220.93|219.86|220.67|219.6|178
1745542500000|2025-04-25 00:55:00|220.69|219.62|220.69|219.62|220.79|219.72|220.67|219.6|112
1745542800000|2025-04-25 01:00:00|220.71|219.64|220.72|219.65|220.91|219.84|220.63|219.56|220
1745543100000|2025-04-25 01:05:00|220.73|219.66|221.73|220.66|221.82|220.75|220.45|219.38|249
1745543400000|2025-04-25 01:10:00|221.74|220.67|221.37|220.3|222.29|221.22|221.28|220.21|685
1745543700000|2025-04-25 01:15:00|221.38|220.31|220.59|219.52|221.72|220.65|220.45|219.38|618
1745544000000|2025-04-25 01:20:00|220.58|219.51|220.65|219.58|220.68|219.61|220.06|218.99|568
1745544300000|2025-04-25 01:25:00|220.64|219.57|220.5|219.43|220.85|219.78|220.38|219.31|408
1745544600000|2025-04-25 01:30:00|220.49|219.42|220.78|219.71|220.93|219.86|220.28|219.21|330
1745544900000|2025-04-25 01:35:00|220.76|219.69|221.01|219.94|221.15|220.08|220.74|219.67|298
1745545200000|2025-04-25 01:40:00|220.98|219.91|220.81|219.74|220.99|219.92|220.64|219.57|285
1745545500000|2025-04-25 01:45:00|220.82|219.75|220.41|219.34|221.06|219.99|220.34|219.27|423
1745545800000|2025-04-25 01:50:00|220.4|219.33|220.36|219.29|220.65|219.58|220.32|219.25|237
1745546100000|2025-04-25 01:55:00|220.35|219.28|219.84|218.77|220.35|219.28|219.75|218.68|119
1745546400000|2025-04-25 02:00:00|219.85|218.78|220.35|219.28|220.48|219.41|219.84|218.77|344
1745546700000|2025-04-25 02:05:00|220.33|219.26|219.75|218.68|220.33|219.26|219.75|218.68|288
1745547000000|2025-04-25 02:10:00|219.77|218.7|219.75|218.68|220.09|219.02|219.75|218.68|281
1745547300000|2025-04-25 02:15:00|219.74|218.67|219.7|218.63|219.88|218.81|219.38|218.31|355
1745547600000|2025-04-25 02:20:00|219.71|218.64|219.32|218.25|219.86|218.79|219.32|218.25|302
1745547900000|2025-04-25 02:25:00|219.24|218.17|219.07|218|219.47|218.4|218.77|217.7|325
1745548200000|2025-04-25 02:30:00|219.08|218.01|218.61|217.54|219.12|218.05|218.47|217.4|365
1745548500000|2025-04-25 02:35:00|218.63|217.56|218.76|217.69|218.93|217.86|218.55|217.48|292
1745548800000|2025-04-25 02:40:00|218.75|217.68|218.48|217.41|218.97|217.9|218.45|217.38|284
1745549100000|2025-04-25 02:45:00|218.46|217.39|218.18|217.11|218.76|217.69|218.13|217.06|332
1745549400000|2025-04-25 02:50:00|218.17|217.1|217.7|216.63|218.21|217.14|217.52|216.45|439
1745549700000|2025-04-25 02:55:00|217.71|216.64|217.6|216.53|217.74|216.67|217.01|215.94|376
1745550000000|2025-04-25 03:00:00|217.65|216.58|217.99|216.92|217.99|216.92|217.11|216.04|424
1745550300000|2025-04-25 03:05:00|218|216.93|218.13|217.06|218.37|217.3|217.99|216.92|270
1745550600000|2025-04-25 03:10:00|218.14|217.07|218.19|217.12|218.34|217.27|218.09|217.02|203
1745550900000|2025-04-25 03:15:00|218.22|217.15|218.37|217.3|218.55|217.48|218.19|217.12|225
1745551200000|2025-04-25 03:20:00|218.39|217.32|218.46|217.39|218.49|217.42|217.77|216.7|395
1745551500000|2025-04-25 03:25:00|218.45|217.38|218.15|217.08|218.45|217.38|218.09|217.02|318
1745551800000|2025-04-25 03:30:00|218.12|217.05|218.42|217.35|218.47|217.4|218.12|217.05|329
1745552100000|2025-04-25 03:35:00|218.43|217.36|218.86|217.79|218.86|217.79|218.28|217.21|262
1745552400000|2025-04-25 03:40:00|218.88|217.81|218.62|217.55|218.9|217.83|218.58|217.51|277
1745552700000|2025-04-25 03:45:00|218.61|217.54|218.93|217.86|218.99|217.92|218.6|217.53|224
1745553000000|2025-04-25 03:50:00|218.91|217.84|219.02|217.95|219.09|218.02|218.85|217.78|139
1745553300000|2025-04-25 03:55:00|218.98|217.91|218.76|217.69|219.03|217.96|218.64|217.57|175
1745553600000|2025-04-25 04:00:00|218.74|217.67|218.87|217.8|218.91|217.84|218.47|217.4|299
1745553900000|2025-04-25 04:05:00|218.88|217.81|219.16|218.09|219.22|218.15|218.87|217.8|292
1745554200000|2025-04-25 04:10:00|219.13|218.06|219.36|218.29|219.43|218.36|219.01|217.94|172
1745554500000|2025-04-25 04:15:00|219.35|218.28|219.04|217.97|219.39|218.32|219.03|217.96|191
1745554800000|2025-04-25 04:20:00|219.1|218.03|219.05|217.98|219.22|218.15|218.98|217.91|156
1745555100000|2025-04-25 04:25:00|219.1|218.03|218.64|217.57|219.12|218.05|218.56|217.49|202
1745555400000|2025-04-25 04:30:00|218.61|217.54|218.43|217.36|218.69|217.62|218.27|217.2|252
1745555700000|2025-04-25 04:35:00|218.45|217.38|218.85|217.78|218.88|217.81|218.36|217.29|314
1745556000000|2025-04-25 04:40:00|218.8|217.73|219|217.93|219.1|218.03|218.75|217.68|168
1745556300000|2025-04-25 04:45:00|218.99|217.92|218.76|217.69|219.05|217.98|218.73|217.66|133
1745556600000|2025-04-25 04:50:00|218.81|217.74|218.54|217.47|218.93|217.86|218.52|217.45|177
1745556900000|2025-04-25 04:55:00|218.55|217.48|218.54|217.47|218.62|217.55|218.42|217.35|167
1745557200000|2025-04-25 05:00:00|218.57|217.5|218.9|217.83|219.1|218.03|218.32|217.25|264
1745557500000|2025-04-25 05:05:00|218.89|217.82|218.95|217.88|219.02|217.95|218.77|217.7|234
1745557800000|2025-04-25 05:10:00|219.01|217.94|219.29|218.22|219.34|218.27|218.9|217.83|258
1745558100000|2025-04-25 05:15:00|219.26|218.19|219.56|218.49|219.6|218.53|219.22|218.15|279
1745558400000|2025-04-25 05:20:00|219.55|218.48|219.33|218.26|219.63|218.56|219.2|218.13|352
1745558700000|2025-04-25 05:25:00|219.35|218.28|219.49|218.42|219.53|218.46|219.24|218.17|277
1745559000000|2025-04-25 05:30:00|219.48|218.41|219.35|218.28|219.55|218.48|219.26|218.19|193
1745559300000|2025-04-25 05:35:00|219.34|218.27|218.75|217.68|219.35|218.28|218.69|217.62|201
1745559600000|2025-04-25 05:40:00|218.74|217.67|218.57|217.5|218.74|217.67|218.44|217.37|228
1745559900000|2025-04-25 05:45:00|218.59|217.52|218.56|217.49|218.77|217.7|218.49|217.42|208
1745560200000|2025-04-25 05:50:00|218.57|217.5|218.49|217.42|218.62|217.55|218.47|217.4|287
1745560500000|2025-04-25 05:55:00|218.5|217.43|218.68|217.61|218.73|217.66|218.47|217.4|329
1745560800000|2025-04-25 06:00:00|218.69|217.62|219.04|217.97|219.06|217.99|218.51|217.44|337
1745561100000|2025-04-25 06:05:00|219.05|217.98|219.35|218.28|219.42|218.35|219.03|217.96|265
1745561400000|2025-04-25 06:10:00|219.34|218.27|219.45|218.38|219.53|218.46|219.27|218.2|303
1745561700000|2025-04-25 06:15:00|219.46|218.39|219.37|218.3|219.54|218.47|219.35|218.28|284
1745562000000|2025-04-25 06:20:00|219.38|218.31|219.44|218.37|219.53|218.46|219.2|218.13|223
1745562300000|2025-04-25 06:25:00|219.45|218.38|219.95|218.88|219.97|218.9|219.42|218.35|197
1745562600000|2025-04-25 06:30:00|219.93|218.86|220.38|219.31|220.4|219.33|219.93|218.86|263
1745562900000|2025-04-25 06:35:00|220.37|219.3|220.1|219.03|220.37|219.3|220.1|219.03|310
1745563200000|2025-04-25 06:40:00|220.09|219.02|220.63|219.56|220.63|219.56|220.04|218.97|264
1745563500000|2025-04-25 06:45:00|220.6|219.53|220.61|219.54|220.62|219.55|220.15|219.08|274
1745563800000|2025-04-25 06:50:00|220.6|219.53|220.66|219.59|220.89|219.82|220.6|219.53|200
1745564100000|2025-04-25 06:55:00|220.65|219.58|220.51|219.44|220.66|219.59|220.33|219.26|219
1745564400000|2025-04-25 07:00:00|220.55|219.48|220.64|219.57|220.86|219.79|220.33|219.26|360
1745564700000|2025-04-25 07:05:00|220.63|219.56|220.85|219.78|220.97|219.9|220.62|219.55|293
1745565000000|2025-04-25 07:10:00|220.84|219.77|220.24|219.17|221.06|219.99|220.23|219.16|357
1745565300000|2025-04-25 07:15:00|220.25|219.18|220.27|219.2|220.59|219.52|220.09|219.02|359
1745565600000|2025-04-25 07:20:00|220.26|219.19|219.61|218.54|220.31|219.24|219.56|218.49|276
1745565900000|2025-04-25 07:25:00|219.58|218.51|219.66|218.59|219.76|218.69|219.54|218.47|168
1745566200000|2025-04-25 07:30:00|219.63|218.56|219.46|218.39|220.04|218.97|219.35|218.28|319
1745566500000|2025-04-25 07:35:00|219.45|218.38|219.62|218.55|219.82|218.75|219.42|218.35|351
1745566800000|2025-04-25 07:40:00|219.61|218.54|219.67|218.6|219.74|218.67|219.46|218.39|296
1745567100000|2025-04-25 07:45:00|219.66|218.59|219.43|218.36|219.75|218.68|219.4|218.33|305
1745567400000|2025-04-25 07:50:00|219.39|218.32|219.86|218.79|219.92|218.85|219.24|218.17|406
1745567700000|2025-04-25 07:55:00|219.87|218.8|220.06|218.99|220.19|219.12|219.77|218.7|332
1745568000000|2025-04-25 08:00:00|220.05|218.98|219.75|218.68|220.4|219.33|219.75|218.68|286
1745568300000|2025-04-25 08:05:00|219.76|218.69|219.61|218.54|219.78|218.71|219.39|218.32|429
1745568600000|2025-04-25 08:10:00|219.62|218.55|219.55|218.48|219.62|218.55|219.4|218.33|327
1745568900000|2025-04-25 08:15:00|219.52|218.45|219.69|218.62|219.95|218.88|219.39|218.32|391
1745569200000|2025-04-25 08:20:00|219.68|218.61|219.96|218.89|219.98|218.91|219.41|218.34|383
1745569500000|2025-04-25 08:25:00|219.95|218.88|220.02|218.95|220.13|219.06|219.79|218.72|432
1745569800000|2025-04-25 08:30:00|220.01|218.94|219.73|218.66|220.03|218.96|219.65|218.58|390
1745570100000|2025-04-25 08:35:00|219.74|218.67|219.98|218.91|220.03|218.96|219.68|218.61|371
1745570400000|2025-04-25 08:40:00|219.97|218.9|220.06|218.99|220.17|219.1|219.79|218.72|314
1745570700000|2025-04-25 08:45:00|220.05|218.98|220.06|218.99|220.35|219.28|220.03|218.96|257
1745571000000|2025-04-25 08:50:00|220.05|218.98|220.02|218.95|220.16|219.09|219.95|218.88|264
1745571300000|2025-04-25 08:55:00|220.04|218.97|220.04|218.97|220.43|219.36|219.91|218.84|326
1745571600000|2025-04-25 09:00:00|220.03|218.96|219.76|218.69|220.09|219.02|219.57|218.5|279
1745571900000|2025-04-25 09:05:00|219.75|218.68|219.4|218.33|219.88|218.81|219.4|218.33|295
1745572200000|2025-04-25 09:10:00|219.44|218.37|219.81|218.74|219.81|218.74|219.06|217.99|359
1745572500000|2025-04-25 09:15:00|219.8|218.73|219.64|218.57|219.8|218.73|219.18|218.11|384
1745572800000|2025-04-25 09:20:00|219.65|218.58|219.74|218.67|219.81|218.74|219.62|218.55|322
1745573100000|2025-04-25 09:25:00|219.72|218.65|219.84|218.77|219.86|218.79|219.62|218.55|245
1745573400000|2025-04-25 09:30:00|219.83|218.76|220.1|219.03|220.11|219.04|219.72|218.65|300
1745573700000|2025-04-25 09:35:00|220.11|219.04|219.95|218.88|220.14|219.07|219.88|218.81|303
1745574000000|2025-04-25 09:40:00|219.92|218.85|219.81|218.74|219.92|218.85|219.7|218.63|254
1745574300000|2025-04-25 09:45:00|219.82|218.75|219.82|218.75|219.97|218.9|219.62|218.55|279
1745574600000|2025-04-25 09:50:00|219.83|218.76|220.7|219.63|220.71|219.64|219.65|218.58|360
1745574900000|2025-04-25 09:55:00|220.71|219.64|221.43|220.36|221.53|220.46|220.62|219.55|324
1745575200000|2025-04-25 10:00:00|221.42|220.35|220.93|219.86|221.56|220.49|220.63|219.56|338
1745575500000|2025-04-25 10:05:00|220.92|219.85|220.28|219.21|220.94|219.87|220.15|219.08|364
1745575800000|2025-04-25 10:10:00|220.27|219.2|220.42|219.35|220.42|219.35|220.08|219.01|351
1745576100000|2025-04-25 10:15:00|220.41|219.34|221.1|220.03|221.22|220.15|220.11|219.04|382
1745576400000|2025-04-25 10:20:00|221.09|220.02|220.63|219.56|221.16|220.09|220.27|219.2|403
1745576700000|2025-04-25 10:25:00|220.61|219.54|220.09|219.02|220.67|219.6|220.05|218.98|306
1745577000000|2025-04-25 10:30:00|220.08|219.01|220.07|219|220.36|219.29|219.92|218.85|342
1745577300000|2025-04-25 10:35:00|220.08|219.01|219.33|218.26|220.17|219.1|219.16|218.09|475
1745577600000|2025-04-25 10:40:00|219.32|218.25|219.57|218.5|219.67|218.6|219.27|218.2|398
1745577900000|2025-04-25 10:45:00|219.58|218.51|219.23|218.16|219.92|218.85|219.22|218.15|356
1745578200000|2025-04-25 10:50:00|219.29|218.22|219.32|218.25|219.54|218.47|219.2|218.13|306
1745578500000|2025-04-25 10:55:00|219.33|218.26|219.59|218.52|219.67|218.6|219.28|218.21|397
1745578800000|2025-04-25 11:00:00|219.58|218.51|220.28|219.21|220.34|219.27|219.58|218.51|401
1745579100000|2025-04-25 11:05:00|220.29|219.22|220.32|219.25|220.53|219.46|220.19|219.12|304
1745579400000|2025-04-25 11:10:00|220.31|219.24|221.02|219.95|221.03|219.96|220.27|219.2|317
1745579700000|2025-04-25 11:15:00|221.01|219.94|220.76|219.69|221.43|220.36|220.67|219.6|410
1745580000000|2025-04-25 11:20:00|220.75|219.68|220.71|219.64|220.85|219.78|220.59|219.52|381
1745580300000|2025-04-25 11:25:00|220.7|219.63|220.8|219.73|220.98|219.91|220.56|219.49|462
1745580600000|2025-04-25 11:30:00|220.76|219.69|220.56|219.49|220.92|219.85|220.47|219.4|381
1745580900000|2025-04-25 11:35:00|220.55|219.48|220.55|219.48|220.84|219.77|220.37|219.3|381
1745581200000|2025-04-25 11:40:00|220.56|219.49|220.48|219.41|220.79|219.72|220.4|219.33|263
1745581500000|2025-04-25 11:45:00|220.47|219.4|220.68|219.61|220.79|219.72|220.39|219.32|265
1745581800000|2025-04-25 11:50:00|220.67|219.6|220.44|219.37|220.73|219.66|220.44|219.37|252
1745582100000|2025-04-25 11:55:00|220.47|219.4|221.03|219.96|221.08|220.01|220.35|219.28|284
1745582400000|2025-04-25 12:00:00|221.02|219.95|220.82|219.75|221.3|220.23|220.69|219.62|478
1745582700000|2025-04-25 12:05:00|220.85|219.78|220.83|219.76|221.03|219.96|220.67|219.6|496
1745583000000|2025-04-25 12:10:00|220.82|219.75|221.94|220.87|222.28|221.21|220.79|219.72|535
1745583300000|2025-04-25 12:15:00|221.93|220.86|221.57|220.5|222.47|221.4|221.53|220.46|549
1745583600000|2025-04-25 12:20:00|221.56|220.49|221.09|220.02|221.83|220.76|221.09|220.02|496
1745583900000|2025-04-25 12:25:00|221.07|220|220.58|219.51|221.19|220.12|220.36|219.29|480
1745584200000|2025-04-25 12:30:00|220.6|219.53|220.57|219.5|220.99|219.92|220.37|219.3|496
1745584500000|2025-04-25 12:35:00|220.58|219.51|220.83|219.76|221.2|220.13|220.54|219.47|446
1745584800000|2025-04-25 12:40:00|220.78|219.71|220.95|219.88|221.16|220.09|220.77|219.7|376
1745585100000|2025-04-25 12:45:00|220.9|219.83|220.37|219.3|221.05|219.98|220.28|219.21|372
1745585400000|2025-04-25 12:50:00|220.36|219.29|219.74|218.67|220.38|219.31|219.46|218.39|331
1745585700000|2025-04-25 12:55:00|219.76|218.69|219.83|218.76|220.08|219.01|219.65|218.58|398
1745586000000|2025-04-25 13:00:00|219.86|218.79|220.21|219.14|220.28|219.21|219.69|218.62|466
1745586300000|2025-04-25 13:05:00|220.22|219.15|219.84|218.77|220.43|219.36|219.75|218.68|370
1745586600000|2025-04-25 13:10:00|219.85|218.78|219.71|218.64|220.17|219.1|219.56|218.49|277
1745586900000|2025-04-25 13:15:00|219.7|218.63|219.83|218.76|219.91|218.84|219.55|218.48|196
1745587200000|2025-04-25 13:20:00|219.85|218.78|219.31|218.24|219.85|218.78|219.3|218.23|91
1745587500000|2025-04-25 13:25:00|219.32|218.25|218.54|217.47|219.32|218.25|218.49|217.42|203
1745587800000|2025-04-25 13:30:00|218.53|217.46|219.15|218.08|219.15|218.08|217.89|216.82|486
1745588100000|2025-04-25 13:35:00|219.16|218.09|219.59|218.52|219.81|218.74|219.03|217.96|485
1745588400000|2025-04-25 13:40:00|219.6|218.53|219.56|218.49|219.84|218.77|219.42|218.35|456
1745588700000|2025-04-25 13:45:00|219.54|218.47|219.84|218.77|220.04|218.97|219.54|218.47|424
1745589000000|2025-04-25 13:50:00|219.83|218.76|218.88|217.81|219.89|218.82|218.63|217.56|496
1745589300000|2025-04-25 13:55:00|218.87|217.8|218.97|217.9|219.29|218.22|218.77|217.7|450
1745589600000|2025-04-25 14:00:00|218.93|217.86|219.41|218.34|219.63|218.56|218.93|217.86|501
1745589900000|2025-04-25 14:05:00|219.42|218.35|220.04|218.97|220.29|219.22|219.36|218.29|337
1745590200000|2025-04-25 14:10:00|220.05|218.98|220.94|219.87|220.99|219.92|220.04|218.97|450
1745590500000|2025-04-25 14:15:00|220.97|219.9|220.61|219.54|220.98|219.91|220.47|219.4|438
1745590800000|2025-04-25 14:20:00|220.62|219.55|220.13|219.06|220.66|219.59|219.5|218.43|504
1745591100000|2025-04-25 14:25:00|220.14|219.07|219.96|218.89|220.14|219.07|219.54|218.47|283
1745591400000|2025-04-25 14:30:00|219.97|218.9|220.54|219.47|220.67|219.6|219.73|218.66|356
1745591700000|2025-04-25 14:35:00|220.55|219.48|220.68|219.61|220.81|219.74|220.35|219.28|441
1745592000000|2025-04-25 14:40:00|220.63|219.56|221.01|219.94|221.18|220.11|220.54|219.47|270
1745592300000|2025-04-25 14:45:00|221.05|219.98|221.79|220.72|221.92|220.85|220.86|219.79|416
1745592600000|2025-04-25 14:50:00|221.8|220.73|221.83|220.76|221.95|220.88|221.36|220.29|349
1745592900000|2025-04-25 14:55:00|221.87|220.8|221.84|220.77|222.4|221.33|221.53|220.46|425
1745593200000|2025-04-25 15:00:00|221.85|220.78|222.05|220.98|222.36|221.29|221.56|220.49|484
1745593500000|2025-04-25 15:05:00|222.06|220.99|221.79|220.72|222.35|221.28|221.77|220.7|432
1745593800000|2025-04-25 15:10:00|221.81|220.74|222.06|220.99|222.09|221.02|221.61|220.54|434
1745594100000|2025-04-25 15:15:00|222.07|221|221.84|220.77|222.25|221.18|221.36|220.29|426
1745594400000|2025-04-25 15:20:00|221.86|220.79|222.36|221.29|222.44|221.37|221.7|220.63|493
1745594700000|2025-04-25 15:25:00|222.34|221.27|221.82|220.75|222.48|221.41|221.81|220.74|381
1745595000000|2025-04-25 15:30:00|221.8|220.73|222.06|220.99|222.42|221.35|221.76|220.69|440
1745595300000|2025-04-25 15:35:00|222.07|221|220.68|219.61|222.07|221|220.61|219.54|423
1745595600000|2025-04-25 15:40:00|220.67|219.6|220.84|219.77|221.01|219.94|220.53|219.46|398
1745595900000|2025-04-25 15:45:00|220.8|219.73|220.99|219.92|221.21|220.14|220.79|219.72|290
1745596200000|2025-04-25 15:50:00|221.03|219.96|221.07|220|221.26|220.19|220.68|219.61|246
1745596500000|2025-04-25 15:55:00|221.01|219.94|220.71|219.64|221.12|220.05|220.66|219.59|213
1745596800000|2025-04-25 16:00:00|220.75|219.68|220.8|219.73|221.17|220.1|220.66|219.59|254
1745597100000|2025-04-25 16:05:00|220.78|219.71|220.2|219.13|220.78|219.71|220.17|219.1|399
1745597400000|2025-04-25 16:10:00|220.19|219.12|219.79|218.72|220.2|219.13|219.75|218.68|330
1745597700000|2025-04-25 16:15:00|219.78|218.71|219.41|218.34|219.86|218.79|219.28|218.21|308
1745598000000|2025-04-25 16:20:00|219.44|218.37|220.03|218.96|220.2|219.13|219.22|218.15|240
1745598300000|2025-04-25 16:25:00|220.04|218.97|220.39|219.32|220.42|219.35|220.01|218.94|146
1745598600000|2025-04-25 16:30:00|220.31|219.24|220.27|219.2|220.49|219.42|220.05|218.98|293
1745598900000|2025-04-25 16:35:00|220.3|219.23|220.41|219.34|220.42|219.35|220.06|218.99|230
1745599200000|2025-04-25 16:40:00|220.42|219.35|221|219.93|221.07|220|220.41|219.34|277
1745599500000|2025-04-25 16:45:00|221.02|219.95|221.02|219.95|221.04|219.97|220.64|219.57|230
1745599800000|2025-04-25 16:50:00|221.04|219.97|220.96|219.89|221.07|220|220.64|219.57|267
1745600100000|2025-04-25 16:55:00|220.99|219.92|220.94|219.87|221.08|220.01|220.86|219.79|221
1745600400000|2025-04-25 17:00:00|220.96|219.89|221.44|220.37|221.44|220.37|220.85|219.78|295
1745600700000|2025-04-25 17:05:00|221.43|220.36|221.2|220.13|221.56|220.49|221.16|220.09|238
1745601000000|2025-04-25 17:10:00|221.19|220.12|221.32|220.25|221.4|220.33|221|219.93|119
1745601300000|2025-04-25 17:15:00|221.33|220.26|221.45|220.38|221.48|220.41|221.27|220.2|191
1745601600000|2025-04-25 17:20:00|221.47|220.4|221.31|220.24|221.51|220.44|221.16|220.09|237
1745601900000|2025-04-25 17:25:00|221.32|220.25|221.22|220.15|221.54|220.47|221.15|220.08|234
1745602200000|2025-04-25 17:30:00|221.26|220.19|220.9|219.83|221.27|220.2|220.6|219.53|265
1745602500000|2025-04-25 17:35:00|220.89|219.82|219.67|218.6|220.9|219.83|219.63|218.56|388
1745602800000|2025-04-25 17:40:00|219.64|218.57|219.76|218.69|220.11|219.04|219.35|218.28|424
1745603100000|2025-04-25 17:45:00|219.77|218.7|219.29|218.22|219.79|218.72|218.95|217.88|402
1745603400000|2025-04-25 17:50:00|219.28|218.21|219.2|218.13|219.53|218.46|219.03|217.96|431
1745603700000|2025-04-25 17:55:00|219.21|218.14|219.31|218.24|219.45|218.38|219.06|217.99|377
1745604000000|2025-04-25 18:00:00|219.33|218.26|219.72|218.65|219.97|218.9|219.29|218.22|392
1745604300000|2025-04-25 18:05:00|219.73|218.66|219.91|218.84|219.96|218.89|219.56|218.49|271
1745604600000|2025-04-25 18:10:00|219.92|218.85|219.72|218.65|219.94|218.87|219.44|218.37|247
1745604900000|2025-04-25 18:15:00|219.73|218.66|220.02|218.95|220.09|219.02|219.59|218.52|277
1745605200000|2025-04-25 18:20:00|220.01|218.94|219.98|218.91|220.08|219.01|219.75|218.68|226
1745605500000|2025-04-25 18:25:00|220|218.93|219.99|218.92|220.05|218.98|219.79|218.72|179
1745605800000|2025-04-25 18:30:00|220|218.93|220.35|219.28|220.63|219.56|219.88|218.81|281
1745606100000|2025-04-25 18:35:00|220.36|219.29|220.52|219.45|220.54|219.47|220.3|219.23|221
1745606400000|2025-04-25 18:40:00|220.51|219.44|220.68|219.61|220.76|219.69|220.41|219.34|187
1745606700000|2025-04-25 18:45:00|220.67|219.6|220.5|219.43|220.67|219.6|220.29|219.22|174
1745607000000|2025-04-25 18:50:00|220.47|219.4|219.84|218.77|220.6|219.53|219.83|218.76|223
1745607300000|2025-04-25 18:55:00|219.83|218.76|219.73|218.66|219.9|218.83|219.6|218.53|194
1745607600000|2025-04-25 19:00:00|219.76|218.69|219.94|218.87|220.22|219.15|219.73|218.66|294
1745607900000|2025-04-25 19:05:00|219.9|218.83|219.96|218.89|220.06|218.99|219.61|218.54|209
1745608200000|2025-04-25 19:10:00|219.95|218.88|219.47|218.4|219.99|218.92|219.44|218.37|167
1745608500000|2025-04-25 19:15:00|219.48|218.41|219.65|218.58|219.92|218.85|219.45|218.38|196
1745608800000|2025-04-25 19:20:00|219.63|218.56|219.23|218.16|219.63|218.56|219.17|218.1|165
1745609100000|2025-04-25 19:25:00|219.24|218.17|219.6|218.53|219.66|218.59|219.19|218.12|141
1745609400000|2025-04-25 19:30:00|219.59|218.52|219.5|218.43|219.71|218.64|219.43|218.36|181
1745609700000|2025-04-25 19:35:00|219.48|218.41|219.86|218.79|219.88|218.81|219.3|218.23|198
1745610000000|2025-04-25 19:40:00|219.87|218.8|219.71|218.64|219.92|218.85|219.63|218.56|132
1745610300000|2025-04-25 19:45:00|219.7|218.63|219.44|218.37|219.73|218.66|219.3|218.23|192
1745610600000|2025-04-25 19:50:00|219.48|218.41|219.92|218.85|219.92|218.85|219.48|218.41|132
1745610900000|2025-04-25 19:55:00|219.86|218.79|220.09|219.02|220.17|219.1|219.81|218.74|103
1745611200000|2025-04-25 20:00:00|220.21|219.14|219.94|218.87|220.21|219.14|219.75|218.68|116
1745611500000|2025-04-25 20:05:00|219.86|218.79|220.04|218.97|220.04|218.97|219.75|218.68|66
1745611800000|2025-04-25 20:10:00|220.05|218.98|219.91|218.84|220.11|219.04|219.76|218.69|107
1745612100000|2025-04-25 20:15:00|219.9|218.83|220.07|219|220.09|219.02|219.63|218.56|236
1745612400000|2025-04-25 20:20:00|220.08|219.01|219.63|218.56|220.13|219.06|219.5|218.43|303
1745612700000|2025-04-25 20:25:00|219.64|218.57|219.88|218.81|219.98|218.91|219.62|218.55|292
1745613000000|2025-04-25 20:30:00|219.87|218.8|220.07|219|220.19|219.12|219.83|218.76|301
1745613300000|2025-04-25 20:35:00|220.06|218.99|220.25|219.18|220.32|219.25|219.77|218.7|416
1745613600000|2025-04-25 20:40:00|220.17|219.1|219.68|218.61|220.17|219.1|219.68|218.61|371
1745613900000|2025-04-25 20:45:00|219.67|218.6|219.94|218.87|220.05|218.98|219.67|218.6|292
1745614200000|2025-04-25 20:50:00|219.96|218.89|220.1|219.03|220.27|219.2|219.94|218.87|282
1745614500000|2025-04-25 20:55:00|220.11|219.04|220.16|219.09|220.2|219.13|220.02|218.95|161
1745650800000|2025-04-26 07:00:00|222.39|221.32|222.7|221.63|223.17|222.1|222.35|221.28|311
1745651100000|2025-04-26 07:05:00|222.69|221.62|222.94|221.87|223.21|222.14|222.62|221.55|306
1745651400000|2025-04-26 07:10:00|222.95|221.88|223.17|222.1|223.25|222.18|222.86|221.79|327
1745651700000|2025-04-26 07:15:00|223.19|222.12|223.99|222.92|223.99|222.92|223.19|222.12|243
1745652000000|2025-04-26 07:20:00|224|222.93|223.87|222.8|224.11|223.04|223.09|222.02|383
1745652300000|2025-04-26 07:25:00|223.88|222.81|224.36|223.29|224.36|223.29|223.6|222.53|363
1745652600000|2025-04-26 07:30:00|224.41|223.34|224.61|223.54|225.37|224.3|224.21|223.14|571
1745652900000|2025-04-26 07:35:00|224.62|223.55|224.34|223.27|225.22|224.15|224.33|223.26|442
1745653200000|2025-04-26 07:40:00|224.33|223.26|224.31|223.24|224.99|223.92|224.3|223.23|361
1745653500000|2025-04-26 07:45:00|224.29|223.22|223.53|222.46|224.33|223.26|223.21|222.14|392
1745653800000|2025-04-26 07:50:00|223.54|222.47|223.78|222.71|223.9|222.83|223.51|222.44|273
1745654100000|2025-04-26 07:55:00|223.79|222.72|222.63|221.56|223.9|222.83|222.62|221.55|351
1745654400000|2025-04-26 08:00:00|222.64|221.57|222.95|221.88|223.34|222.27|222.62|221.55|344
1745654700000|2025-04-26 08:05:00|222.94|221.87|222.74|221.67|223.15|222.08|222.23|221.16|311
1745655000000|2025-04-26 08:10:00|222.73|221.66|222.64|221.57|222.78|221.71|221.95|220.88|364
1745655300000|2025-04-26 08:15:00|222.63|221.56|222.9|221.83|223.07|222|222.57|221.5|328
1745655600000|2025-04-26 08:20:00|222.91|221.84|223.12|222.05|223.12|222.05|222.7|221.63|323
1745655900000|2025-04-26 08:25:00|223.13|222.06|223.62|222.55|224.15|223.08|223.13|222.06|526
1745656200000|2025-04-26 08:30:00|223.61|222.54|222.95|221.88|223.69|222.62|222.94|221.87|506
1745656500000|2025-04-26 08:35:00|222.96|221.89|222.77|221.7|223.35|222.28|222.73|221.66|376
1745656800000|2025-04-26 08:40:00|222.78|221.71|222.15|221.08|223|221.93|221.89|220.82|464
1745657100000|2025-04-26 08:45:00|222.13|221.06|221.77|220.7|222.13|221.06|221.46|220.39|497
1745657400000|2025-04-26 08:50:00|221.76|220.69|221.15|220.08|221.78|220.71|221.14|220.07|410
1745657700000|2025-04-26 08:55:00|221.14|220.07|221.68|220.61|221.92|220.85|221.13|220.06|328
1745658000000|2025-04-26 09:00:00|221.67|220.6|220.71|219.64|221.8|220.73|220.68|219.61|413
1745658300000|2025-04-26 09:05:00|220.7|219.63|221.26|220.19|221.33|220.26|220.68|219.61|415
1745658600000|2025-04-26 09:10:00|221.27|220.2|221.64|220.57|221.66|220.59|221.13|220.06|257
1745658900000|2025-04-26 09:15:00|221.63|220.56|221.8|220.73|221.93|220.86|221.38|220.31|291
1745659200000|2025-04-26 09:20:00|221.79|220.72|221.9|220.83|222.13|221.06|221.66|220.59|291
1745659500000|2025-04-26 09:25:00|221.89|220.82|221.37|220.3|221.9|220.83|221.32|220.25|251
1745659800000|2025-04-26 09:30:00|221.36|220.29|220.76|219.69|221.36|220.29|220.69|219.62|262
1745660100000|2025-04-26 09:35:00|220.77|219.7|220.72|219.65|221.06|219.99|220.36|219.29|417
1745660400000|2025-04-26 09:40:00|220.73|219.66|220.65|219.58|220.75|219.68|220.38|219.31|318
1745660700000|2025-04-26 09:45:00|220.64|219.57|220.73|219.66|220.83|219.76|220.51|219.44|338
1745661000000|2025-04-26 09:50:00|220.72|219.65|221.14|220.07|221.17|220.1|220.68|219.61|266
1745661300000|2025-04-26 09:55:00|221.15|220.08|221.42|220.35|221.48|220.41|221.15|220.08|240
1745661600000|2025-04-26 10:00:00|221.43|220.36|221.91|220.84|221.96|220.89|221.18|220.11|351
1745661900000|2025-04-26 10:05:00|221.9|220.83|221.6|220.53|221.96|220.89|221.59|220.52|247
1745662200000|2025-04-26 10:10:00|221.61|220.54|221.36|220.29|221.66|220.59|221.35|220.28|198
1745662500000|2025-04-26 10:15:00|221.37|220.3|221.65|220.58|221.71|220.64|221.34|220.27|211
1745662800000|2025-04-26 10:20:00|221.64|220.57|221.77|220.7|221.83|220.76|221.38|220.31|311
1745663100000|2025-04-26 10:25:00|221.76|220.69|221.92|220.85|221.96|220.89|221.66|220.59|218
1745663400000|2025-04-26 10:30:00|221.91|220.84|221.74|220.67|221.97|220.9|221.59|220.52|253
1745663700000|2025-04-26 10:35:00|221.75|220.68|222.03|220.96|222.05|220.98|221.73|220.66|210
1745664000000|2025-04-26 10:40:00|222.01|220.94|222.42|221.35|222.46|221.39|222.01|220.94|188
1745664300000|2025-04-26 10:45:00|222.43|221.36|221.95|220.88|222.47|221.4|221.94|220.87|173
1745664600000|2025-04-26 10:50:00|221.97|220.9|222.02|220.95|222.15|221.08|221.9|220.83|250
1745664900000|2025-04-26 10:55:00|222.03|220.96|221.48|220.41|222.07|221|221.45|220.38|204
1745665200000|2025-04-26 11:00:00|221.49|220.42|221.59|220.52|221.67|220.6|221.09|220.02|254
1745665500000|2025-04-26 11:05:00|221.6|220.53|221.01|219.94|221.64|220.57|221.01|219.94|239
1745665800000|2025-04-26 11:10:00|221|219.93|220.86|219.79|221.1|220.03|220.85|219.78|173
1745666100000|2025-04-26 11:15:00|220.84|219.77|220.74|219.67|221.33|220.26|220.67|219.6|279
1745666400000|2025-04-26 11:20:00|220.75|219.68|220.56|219.49|220.87|219.8|220.48|219.41|262
1745666700000|2025-04-26 11:25:00|220.57|219.5|220.42|219.35|220.67|219.6|220.42|219.35|243
1745667000000|2025-04-26 11:30:00|220.41|219.34|220.88|219.81|220.91|219.84|220.3|219.23|312
1745667300000|2025-04-26 11:35:00|220.87|219.8|220.2|219.13|220.91|219.84|220.17|219.1|257
1745667600000|2025-04-26 11:40:00|220.19|219.12|219.84|218.77|220.43|219.36|219.77|218.7|341
1745667900000|2025-04-26 11:45:00|219.83|218.76|219.84|218.77|220.32|219.25|219.56|218.49|368
1745668200000|2025-04-26 11:50:00|219.86|218.79|219.73|218.66|219.92|218.85|219.29|218.22|387
1745668500000|2025-04-26 11:55:00|219.74|218.67|220|218.93|220.09|219.02|219.61|218.54|295
1745668800000|2025-04-26 12:00:00|220.01|218.94|220.27|219.2|220.48|219.41|220.01|218.94|299
1745669100000|2025-04-26 12:05:00|220.28|219.21|220.55|219.48|220.64|219.57|220.13|219.06|317
1745669400000|2025-04-26 12:10:00|220.56|219.49|220.33|219.26|220.65|219.58|220.32|219.25|246
1745669700000|2025-04-26 12:15:00|220.31|219.24|220.1|219.03|220.61|219.54|220.1|219.03|264
1745670000000|2025-04-26 12:20:00|220.11|219.04|220.08|219.01|220.25|219.18|219.88|218.81|273
1745670300000|2025-04-26 12:25:00|220.07|219|220.23|219.16|220.35|219.28|219.87|218.8|270
1745670600000|2025-04-26 12:30:00|220.24|219.17|220.35|219.28|220.66|219.59|220.17|219.1|203
1745670900000|2025-04-26 12:35:00|220.36|219.29|220.23|219.16|220.52|219.45|220.22|219.15|166
1745671200000|2025-04-26 12:40:00|220.22|219.15|220.32|219.25|220.52|219.45|220.22|219.15|192
1745671500000|2025-04-26 12:45:00|220.3|219.23|220.15|219.08|220.85|219.78|219.99|218.92|276
1745671800000|2025-04-26 12:50:00|220.14|219.07|220.16|219.09|220.33|219.26|219.99|218.92|249
1745672100000|2025-04-26 12:55:00|220.17|219.1|220.14|219.07|220.44|219.37|220.13|219.06|201
1745672400000|2025-04-26 13:00:00|220.13|219.06|220.42|219.35|220.54|219.47|219.97|218.9|282
1745672700000|2025-04-26 13:05:00|220.43|219.36|220.35|219.28|220.5|219.43|220.35|219.28|155
1745673000000|2025-04-26 13:10:00|220.36|219.29|220.23|219.16|220.36|219.29|220.15|219.08|144
1745673300000|2025-04-26 13:15:00|220.22|219.15|220.44|219.37|220.44|219.37|220.02|218.95|221
1745673600000|2025-04-26 13:20:00|220.43|219.36|219.94|218.87|220.44|219.37|219.73|218.66|242
1745673900000|2025-04-26 13:25:00|219.95|218.88|219.57|218.5|219.97|218.9|219.57|218.5|189
1745674200000|2025-04-26 13:30:00|219.56|218.49|219.45|218.38|219.6|218.53|219.3|218.23|201
1745674500000|2025-04-26 13:35:00|219.44|218.37|220.16|219.09|220.19|219.12|219.35|218.28|285
1745674800000|2025-04-26 13:40:00|220.14|219.07|219.52|218.45|220.22|219.15|219.52|218.45|241
1745675100000|2025-04-26 13:45:00|219.51|218.44|219.92|218.85|219.92|218.85|219|217.93|391
1745675400000|2025-04-26 13:50:00|219.93|218.86|219.52|218.45|219.95|218.88|219.2|218.13|419
1745675700000|2025-04-26 13:55:00|219.54|218.47|219.96|218.89|219.96|218.89|219.37|218.3|305
1745676000000|2025-04-26 14:00:00|219.95|218.88|219.37|218.3|220.05|218.98|219.37|218.3|366
1745676300000|2025-04-26 14:05:00|219.38|218.31|219.56|218.49|219.78|218.71|219.31|218.24|396
1745676600000|2025-04-26 14:10:00|219.57|218.5|219.92|218.85|219.99|218.92|219.53|218.46|315
1745676900000|2025-04-26 14:15:00|219.93|218.86|219.78|218.71|219.93|218.86|219.52|218.45|331
1745677200000|2025-04-26 14:20:00|219.77|218.7|219.89|218.82|219.98|218.91|219.3|218.23|376
1745677500000|2025-04-26 14:25:00|219.88|218.81|220.2|219.13|220.2|219.13|219.82|218.75|272
1745677800000|2025-04-26 14:30:00|220.21|219.14|220.37|219.3|220.41|219.34|220.03|218.96|302
1745678100000|2025-04-26 14:35:00|220.38|219.31|220.41|219.34|220.45|219.38|220.28|219.21|148
1745678400000|2025-04-26 14:40:00|220.4|219.33|220.31|219.24|220.53|219.46|220.3|219.23|168
1745678700000|2025-04-26 14:45:00|220.3|219.23|220.17|219.1|220.38|219.31|220.11|219.04|273
1745679000000|2025-04-26 14:50:00|220.18|219.11|220.08|219.01|220.23|219.16|219.82|218.75|234
1745679300000|2025-04-26 14:55:00|220.07|219|219.73|218.66|220.12|219.05|219.66|218.59|143
1745679600000|2025-04-26 15:00:00|219.74|218.67|220.21|219.14|220.24|219.17|219.68|218.61|242
1745679900000|2025-04-26 15:05:00|220.2|219.13|220.24|219.17|220.39|219.32|220.12|219.05|213
1745680200000|2025-04-26 15:10:00|220.23|219.16|220.23|219.16|220.55|219.48|220.08|219.01|232
1745680500000|2025-04-26 15:15:00|220.22|219.15|220.01|218.94|220.69|219.62|220|218.93|311
1745680800000|2025-04-26 15:20:00|220|218.93|220.41|219.34|220.46|219.39|220|218.93|223
1745681100000|2025-04-26 15:25:00|220.42|219.35|220.58|219.51|220.64|219.57|220.41|219.34|184
1745681400000|2025-04-26 15:30:00|220.59|219.52|220.42|219.35|220.62|219.55|220.41|219.34|195
1745681700000|2025-04-26 15:35:00|220.43|219.36|220.42|219.35|220.58|219.51|220.29|219.22|168
1745682000000|2025-04-26 15:40:00|220.43|219.36|220.54|219.47|220.61|219.54|220.39|219.32|170
1745682300000|2025-04-26 15:45:00|220.53|219.46|220.66|219.59|220.69|219.62|220.4|219.33|190
1745682600000|2025-04-26 15:50:00|220.67|219.6|220.63|219.56|220.8|219.73|220.49|219.42|159
1745682900000|2025-04-26 15:55:00|220.64|219.57|220.6|219.53|220.7|219.63|220.57|219.5|116
1745683200000|2025-04-26 16:00:00|220.59|219.52|220.5|219.43|220.65|219.58|220.5|219.43|145
1745683500000|2025-04-26 16:05:00|220.52|219.45|220.27|219.2|220.7|219.63|220.25|219.18|184
1745683800000|2025-04-26 16:10:00|220.26|219.19|220.33|219.26|220.35|219.28|220.26|219.19|73
1745684100000|2025-04-26 16:15:00|220.32|219.25|220.55|219.48|220.55|219.48|220.13|219.06|173
1745684400000|2025-04-26 16:20:00|220.56|219.49|220.97|219.9|220.99|219.92|220.56|219.49|128
1745684700000|2025-04-26 16:25:00|220.96|219.89|221.23|220.16|221.28|220.21|220.88|219.81|98
1745685000000|2025-04-26 16:30:00|221.22|220.15|220.78|219.71|221.24|220.17|220.77|219.7|205
1745685300000|2025-04-26 16:35:00|220.79|219.72|220.42|219.35|220.82|219.75|220.4|219.33|190
1745685600000|2025-04-26 16:40:00|220.43|219.36|220.12|219.05|220.5|219.43|219.87|218.8|231
1745685900000|2025-04-26 16:45:00|220.11|219.04|220.6|219.53|220.64|219.57|220.04|218.97|259
1745686200000|2025-04-26 16:50:00|220.62|219.55|220.45|219.38|220.66|219.59|220.28|219.21|177
1745686500000|2025-04-26 16:55:00|220.46|219.39|220.57|219.5|220.6|219.53|220.42|219.35|156
1745686800000|2025-04-26 17:00:00|220.56|219.49|220.58|219.51|220.67|219.6|220.41|219.34|204
1745687100000|2025-04-26 17:05:00|220.57|219.5|220.69|219.62|220.69|219.62|220.49|219.42|183
1745687400000|2025-04-26 17:10:00|220.7|219.63|220.25|219.18|220.79|219.72|220.25|219.18|197
1745687700000|2025-04-26 17:15:00|220.26|219.19|220.44|219.37|220.71|219.64|220.26|219.19|225
1745688000000|2025-04-26 17:20:00|220.43|219.36|220.54|219.47|220.58|219.51|220.21|219.14|188
1745688300000|2025-04-26 17:25:00|220.55|219.48|220.69|219.62|220.8|219.73|220.52|219.45|141
1745688600000|2025-04-26 17:30:00|220.7|219.63|220.77|219.7|220.78|219.71|220.53|219.46|201
1745688900000|2025-04-26 17:35:00|220.76|219.69|220.57|219.5|220.79|219.72|220.51|219.44|176
1745689200000|2025-04-26 17:40:00|220.56|219.49|220.72|219.65|220.73|219.66|220.5|219.43|146
1745689500000|2025-04-26 17:45:00|220.75|219.68|220.7|219.63|220.79|219.72|220.65|219.58|168
1745689800000|2025-04-26 17:50:00|220.69|219.62|220.77|219.7|220.78|219.71|220.65|219.58|170
1745690100000|2025-04-26 17:55:00|220.76|219.69|220.69|219.62|220.78|219.71|220.56|219.49|103
1745690400000|2025-04-26 18:00:00|220.68|219.61|220.65|219.58|220.68|219.61|220.35|219.28|150
1745690700000|2025-04-26 18:05:00|220.66|219.59|220.79|219.72|220.88|219.81|220.64|219.57|137
1745691000000|2025-04-26 18:10:00|220.78|219.71|220.4|219.33|220.78|219.71|220.37|219.3|150
1745691300000|2025-04-26 18:15:00|220.43|219.36|220.44|219.37|220.48|219.41|220.35|219.28|141
1745691600000|2025-04-26 18:20:00|220.45|219.38|220.61|219.54|220.61|219.54|220.33|219.26|117
1745691900000|2025-04-26 18:25:00|220.6|219.53|220.57|219.5|220.83|219.76|220.56|219.49|119
1745692200000|2025-04-26 18:30:00|220.56|219.49|220.59|219.52|220.62|219.55|220.41|219.34|129
1745692500000|2025-04-26 18:35:00|220.6|219.53|220.53|219.46|220.61|219.54|220.26|219.19|123
1745692800000|2025-04-26 18:40:00|220.52|219.45|220.41|219.34|220.54|219.47|220.34|219.27|120
1745693100000|2025-04-26 18:45:00|220.4|219.33|220.61|219.54|220.62|219.55|220.39|219.32|110
1745693400000|2025-04-26 18:50:00|220.58|219.51|220.35|219.28|220.67|219.6|220.3|219.23|102
1745693700000|2025-04-26 18:55:00|220.34|219.27|220.14|219.07|220.34|219.27|220.12|219.05|115
1745694000000|2025-04-26 19:00:00|220.13|219.06|220.43|219.36|220.47|219.4|220.09|219.02|126
1745694300000|2025-04-26 19:05:00|220.42|219.35|220.09|219.02|220.44|219.37|220.09|219.02|149
1745694600000|2025-04-26 19:10:00|220.08|219.01|220.2|219.13|220.22|219.15|219.99|218.92|134
1745694900000|2025-04-26 19:15:00|220.21|219.14|220.28|219.21|220.35|219.28|220.19|219.12|149
1745695200000|2025-04-26 19:20:00|220.27|219.2|220.26|219.19|220.44|219.37|220.15|219.08|133
1745695500000|2025-04-26 19:25:00|220.27|219.2|220.37|219.3|220.52|219.45|220.27|219.2|114
1745695800000|2025-04-26 19:30:00|220.36|219.29|220.34|219.27|220.37|219.3|220.02|218.95|115
1745696100000|2025-04-26 19:35:00|220.35|219.28|220.48|219.41|220.58|219.51|220.35|219.28|108
1745696400000|2025-04-26 19:40:00|220.49|219.42|220.59|219.52|220.59|219.52|220.31|219.24|110
1745696700000|2025-04-26 19:45:00|220.58|219.51|220.3|219.23|220.74|219.67|220.29|219.22|154
1745697000000|2025-04-26 19:50:00|220.29|219.22|220.47|219.4|220.55|219.48|220.26|219.19|164
1745697300000|2025-04-26 19:55:00|220.48|219.41|220.52|219.45|220.61|219.54|220.29|219.22|136
1745697600000|2025-04-26 20:00:00|220.53|219.46|220.64|219.57|220.7|219.63|220.47|219.4|204
1745697900000|2025-04-26 20:05:00|220.63|219.56|220.67|219.6|220.85|219.78|220.51|219.44|144
1745698200000|2025-04-26 20:10:00|220.68|219.61|220.34|219.27|220.8|219.73|220.34|219.27|170
1745698500000|2025-04-26 20:15:00|220.33|219.26|220.04|218.97|220.33|219.26|220.03|218.96|155
1745698800000|2025-04-26 20:20:00|220.05|218.98|219.95|218.88|220.09|219.02|219.91|218.84|128
1745699100000|2025-04-26 20:25:00|219.97|218.9|219.89|218.82|219.98|218.91|219.8|218.73|112
1745699400000|2025-04-26 20:30:00|219.88|218.81|219.93|218.86|220.07|219|219.88|218.81|165
1745699700000|2025-04-26 20:35:00|219.94|218.87|219.8|218.73|219.95|218.88|219.75|218.68|119
1745700000000|2025-04-26 20:40:00|219.81|218.74|219.81|218.74|220|218.93|219.78|218.71|100
1745700300000|2025-04-26 20:45:00|219.82|218.75|219.76|218.69|219.98|218.91|219.76|218.69|141
1745700600000|2025-04-26 20:50:00|219.77|218.7|219.38|218.31|219.83|218.76|219.38|218.31|167
1745700900000|2025-04-26 20:55:00|219.37|218.3|219.24|218.17|219.39|218.32|219.23|218.16|137
1745701200000|2025-04-26 21:00:00|219.23|218.16|219.48|218.41|219.66|218.59|219.23|218.16|158
1745701500000|2025-04-26 21:05:00|219.49|218.42|219.81|218.74|219.81|218.74|219.49|218.42|117
1745701800000|2025-04-26 21:10:00|219.8|218.73|220.02|218.95|220.08|219.01|219.79|218.72|100
1745702100000|2025-04-26 21:15:00|220|218.93|219.68|218.61|220.08|219.01|219.67|218.6|142
1745702400000|2025-04-26 21:20:00|219.67|218.6|220.1|219.03|220.1|219.03|219.6|218.53|110
1745702700000|2025-04-26 21:25:00|220.11|219.04|219.88|218.81|220.13|219.06|219.87|218.8|69
1745703000000|2025-04-26 21:30:00|219.87|218.8|219.95|218.88|220.04|218.97|219.7|218.63|76
1745703300000|2025-04-26 21:35:00|219.96|218.89|219.82|218.75|219.96|218.89|219.66|218.59|95
1745703600000|2025-04-26 21:40:00|219.83|218.76|219.72|218.65|219.85|218.78|219.65|218.58|85
1745703900000|2025-04-26 21:45:00|219.71|218.64|219.68|218.61|219.84|218.77|219.66|218.59|97
1745704200000|2025-04-26 21:50:00|219.67|218.6|219.54|218.47|219.68|218.61|219.44|218.37|86
1745704500000|2025-04-26 21:55:00|219.55|218.48|219.4|218.33|219.55|218.48|219.34|218.27|95
1745704800000|2025-04-26 22:00:00|219.41|218.34|219.64|218.57|219.64|218.57|219.34|218.27|149
1745705100000|2025-04-26 22:05:00|219.63|218.56|219.99|218.92|220.06|218.99|219.58|218.51|189
1745705400000|2025-04-26 22:10:00|220|218.93|220.21|219.14|220.23|219.16|219.89|218.82|214
1745705700000|2025-04-26 22:15:00|220.22|219.15|220.57|219.5|220.61|219.54|220.08|219.01|277
1745706000000|2025-04-26 22:20:00|220.56|219.49|220.54|219.47|220.58|219.51|220.32|219.25|180
1745706300000|2025-04-26 22:25:00|220.52|219.45|220.24|219.17|220.54|219.47|220.18|219.11|162
1745706600000|2025-04-26 22:30:00|220.25|219.18|220.16|219.09|220.42|219.35|220.16|219.09|133
1745706900000|2025-04-26 22:35:00|220.15|219.08|220.4|219.33|220.51|219.44|220.05|218.98|176
1745707200000|2025-04-26 22:40:00|220.39|219.32|220.48|219.41|220.5|219.43|220.23|219.16|180
1745707500000|2025-04-26 22:45:00|220.47|219.4|220.27|219.2|220.48|219.41|220.24|219.17|151
1745707800000|2025-04-26 22:50:00|220.29|219.22|220|218.93|220.42|219.35|219.97|218.9|136
1745708100000|2025-04-26 22:55:00|220.01|218.94|220.28|219.21|220.28|219.21|219.94|218.87|169
1745708400000|2025-04-26 23:00:00|220.27|219.2|220.14|219.07|220.41|219.34|220.1|219.03|192
1745708700000|2025-04-26 23:05:00|220.13|219.06|220.19|219.12|220.21|219.14|220.06|218.99|155
1745709000000|2025-04-26 23:10:00|220.2|219.13|219.95|218.88|220.2|219.13|219.95|218.88|148
1745709300000|2025-04-26 23:15:00|219.94|218.87|220.2|219.13|220.21|219.14|219.84|218.77|89
1745709600000|2025-04-26 23:20:00|220.21|219.14|220.06|218.99|220.22|219.15|220.02|218.95|102
1745709900000|2025-04-26 23:25:00|220.04|218.97|220.05|218.98|220.08|219.01|219.9|218.83|126
1745710200000|2025-04-26 23:30:00|220.06|218.99|219.92|218.85|220.06|218.99|219.78|218.71|124
1745710500000|2025-04-26 23:35:00|219.93|218.86|219.8|218.73|220.04|218.97|219.75|218.68|172
1745710800000|2025-04-26 23:40:00|219.81|218.74|219.92|218.85|219.95|218.88|219.79|218.72|100
1745711100000|2025-04-26 23:45:00|219.93|218.86|219.66|218.59|220.07|219|219.66|218.59|118
1745711400000|2025-04-26 23:50:00|219.67|218.6|219.82|218.75|219.83|218.76|219.54|218.47|143
1745711700000|2025-04-26 23:55:00|219.8|218.73|219.73|218.66|219.8|218.73|219.65|218.58|81
1745712000000|2025-04-27 00:00:00|219.74|218.67|219.47|218.4|219.85|218.78|219.41|218.34|238
1745712300000|2025-04-27 00:05:00|219.45|218.38|220.17|219.1|220.17|219.1|219.42|218.35|279
1745712600000|2025-04-27 00:10:00|220.18|219.11|220.08|219.01|220.37|219.3|220.03|218.96|283
1745712900000|2025-04-27 00:15:00|220.09|219.02|220.91|219.84|220.97|219.9|220.09|219.02|346
1745713200000|2025-04-27 00:20:00|220.9|219.83|220.51|219.44|221.05|219.98|220.26|219.19|417
1745713500000|2025-04-27 00:25:00|220.5|219.43|220.83|219.76|220.92|219.85|220.13|219.06|372
1745713800000|2025-04-27 00:30:00|220.82|219.75|220.46|219.39|220.9|219.83|220.39|219.32|395
1745714100000|2025-04-27 00:35:00|220.47|219.4|220.76|219.69|220.78|219.71|220.42|219.35|343
1745714400000|2025-04-27 00:40:00|220.75|219.68|220.94|219.87|221.04|219.97|220.65|219.58|281
1745714700000|2025-04-27 00:45:00|220.95|219.88|220.62|219.55|221.07|220|220.59|219.52|316
1745715000000|2025-04-27 00:50:00|220.63|219.56|220.8|219.73|221.13|220.06|220.6|219.53|221
1745715300000|2025-04-27 00:55:00|220.81|219.74|220.68|219.61|220.98|219.91|220.68|219.61|224
1745715600000|2025-04-27 01:00:00|220.69|219.62|220.37|219.3|220.8|219.73|220.31|219.24|264
1745715900000|2025-04-27 01:05:00|220.36|219.29|220.41|219.34|220.63|219.56|220.27|219.2|314
1745716200000|2025-04-27 01:10:00|220.42|219.35|220.87|219.8|221.02|219.95|220.28|219.21|384
1745716500000|2025-04-27 01:15:00|220.84|219.77|219.88|218.81|220.94|219.87|219.85|218.78|484
1745716800000|2025-04-27 01:20:00|219.87|218.8|218.88|217.81|219.87|218.8|218.62|217.55|539
1745717100000|2025-04-27 01:25:00|218.89|217.82|218.94|217.87|218.98|217.91|218.35|217.28|503
1745717400000|2025-04-27 01:30:00|218.93|217.86|217.35|216.28|219.08|218.01|217.3|216.23|627
1745717700000|2025-04-27 01:35:00|217.36|216.29|218.2|217.13|218.2|217.13|217.36|216.29|439
1745718000000|2025-04-27 01:40:00|218.18|217.11|218.26|217.19|218.47|217.4|218.08|217.01|217
1745718300000|2025-04-27 01:45:00|218.25|217.18|217.81|216.74|218.3|217.23|217.46|216.39|399
1745718600000|2025-04-27 01:50:00|217.79|216.72|217.64|216.57|217.96|216.89|217.42|216.35|345
1745718900000|2025-04-27 01:55:00|217.61|216.54|216.87|215.8|217.72|216.65|216.58|215.51|392
1745719200000|2025-04-27 02:00:00|216.86|215.79|217.33|216.26|217.7|216.63|216.61|215.54|397
1745719500000|2025-04-27 02:05:00|217.32|216.25|217.6|216.53|217.72|216.65|217.27|216.2|297
1745719800000|2025-04-27 02:10:00|217.64|216.57|217.87|216.8|217.88|216.81|217.64|216.57|221
1745720100000|2025-04-27 02:15:00|217.88|216.81|217.73|216.66|217.92|216.85|217.48|216.41|274
1745720400000|2025-04-27 02:20:00|217.74|216.67|217.96|216.89|217.98|216.91|217.66|216.59|225
1745720700000|2025-04-27 02:25:00|217.97|216.9|217.83|216.76|218|216.93|217.82|216.75|178
1745721000000|2025-04-27 02:30:00|217.84|216.77|217.52|216.45|217.84|216.77|217.33|216.26|296
1745721300000|2025-04-27 02:35:00|217.53|216.46|217.77|216.7|217.89|216.82|217.52|216.45|174
1745721600000|2025-04-27 02:40:00|217.75|216.68|217.67|216.6|217.98|216.91|217.55|216.48|223
1745721900000|2025-04-27 02:45:00|217.66|216.59|217.14|216.07|217.67|216.6|217.13|216.06|280
1745722200000|2025-04-27 02:50:00|217.15|216.08|217.62|216.55|217.63|216.56|217.15|216.08|175
1745722500000|2025-04-27 02:55:00|217.63|216.56|217.88|216.81|217.89|216.82|217.63|216.56|125
1745722800000|2025-04-27 03:00:00|217.89|216.82|218.07|217|218.08|217.01|217.71|216.64|144
1745723100000|2025-04-27 03:05:00|218.08|217.01|218.34|217.27|218.34|217.27|218.05|216.98|108
1745723400000|2025-04-27 03:10:00|218.33|217.26|218.22|217.15|218.34|217.27|218.21|217.14|102
1745723700000|2025-04-27 03:15:00|218.21|217.14|218.47|217.4|218.49|217.42|218.14|217.07|218
1745724000000|2025-04-27 03:20:00|218.46|217.39|218.22|217.15|218.48|217.41|218.15|217.08|177
1745724300000|2025-04-27 03:25:00|218.21|217.14|218.27|217.2|218.28|217.21|217.96|216.89|160
1745724600000|2025-04-27 03:30:00|218.28|217.21|218.35|217.28|218.36|217.29|218.09|217.02|116
1745724900000|2025-04-27 03:35:00|218.36|217.29|218.41|217.34|218.42|217.35|218.29|217.22|99
1745725200000|2025-04-27 03:40:00|218.4|217.33|218.34|217.27|218.52|217.45|218.23|217.16|160
1745725500000|2025-04-27 03:45:00|218.33|217.26|218.12|217.05|218.44|217.37|218.12|217.05|191
1745725800000|2025-04-27 03:50:00|218.13|217.06|218.14|217.07|218.28|217.21|218.11|217.04|150
1745726100000|2025-04-27 03:55:00|218.15|217.08|218.19|217.12|218.25|217.18|218.03|216.96|181
1745726400000|2025-04-27 04:00:00|218.18|217.11|218.1|217.03|218.24|217.17|217.98|216.91|189
1745726700000|2025-04-27 04:05:00|218.11|217.04|218.28|217.21|218.29|217.22|217.92|216.85|180
1745727000000|2025-04-27 04:10:00|218.29|217.22|218.47|217.4|218.48|217.41|218.28|217.21|73
1745727300000|2025-04-27 04:15:00|218.45|217.38|218.35|217.28|218.49|217.42|218.14|217.07|139
1745727600000|2025-04-27 04:20:00|218.34|217.27|218.21|217.14|218.34|217.27|218.12|217.05|136
1745727900000|2025-04-27 04:25:00|218.2|217.13|218.29|217.22|218.29|217.22|218|216.93|134
1745728200000|2025-04-27 04:30:00|218.3|217.23|217.93|216.86|218.39|217.32|217.93|216.86|169
1745728500000|2025-04-27 04:35:00|217.92|216.85|217.55|216.48|217.92|216.85|217.53|216.46|176
1745728800000|2025-04-27 04:40:00|217.54|216.47|217.53|216.46|217.69|216.62|217.41|216.34|185
1745729100000|2025-04-27 04:45:00|217.51|216.44|217.48|216.41|217.77|216.7|217.43|216.36|183
1745729400000|2025-04-27 04:50:00|217.47|216.4|217.24|216.17|217.47|216.4|217.17|216.1|209
1745729700000|2025-04-27 04:55:00|217.25|216.18|217.33|216.26|217.47|216.4|217.21|216.14|197
1745730000000|2025-04-27 05:00:00|217.32|216.25|217.58|216.51|217.65|216.58|217.21|216.14|152
1745730300000|2025-04-27 05:05:00|217.57|216.5|217.86|216.79|217.93|216.86|217.44|216.37|144
1745730600000|2025-04-27 05:10:00|217.85|216.78|217.86|216.79|217.86|216.79|217.63|216.56|166
1745730900000|2025-04-27 05:15:00|217.85|216.78|217.84|216.77|218.03|216.96|217.82|216.75|108
1745731200000|2025-04-27 05:20:00|217.83|216.76|217.33|216.26|217.83|216.76|217.23|216.16|251
1745731500000|2025-04-27 05:25:00|217.34|216.27|216.94|215.87|217.38|216.31|216.73|215.66|398
1745731800000|2025-04-27 05:30:00|216.93|215.86|217.11|216.04|217.16|216.09|216.67|215.6|320
1745732100000|2025-04-27 05:35:00|217.1|216.03|216.99|215.92|217.18|216.11|216.84|215.77|234
1745732400000|2025-04-27 05:40:00|217|215.93|217.18|216.11|217.19|216.12|216.97|215.9|155
1745732700000|2025-04-27 05:45:00|217.19|216.12|217.43|216.36|217.43|216.36|217.15|216.08|160
1745733000000|2025-04-27 05:50:00|217.44|216.37|217.42|216.35|217.59|216.52|217.18|216.11|149
1745733300000|2025-04-27 05:55:00|217.39|216.32|217.5|216.43|217.5|216.43|217.33|216.26|127
1745733600000|2025-04-27 06:00:00|217.53|216.46|217.69|216.62|217.69|216.62|217.45|216.38|140
1745733900000|2025-04-27 06:05:00|217.7|216.63|217.93|216.86|217.94|216.87|217.61|216.54|129
1745734200000|2025-04-27 06:10:00|217.92|216.85|217.94|216.87|218.02|216.95|217.87|216.8|75
1745734500000|2025-04-27 06:15:00|217.96|216.89|218.08|217.01|218.08|217.01|217.88|216.81|112
1745734800000|2025-04-27 06:20:00|218.07|217|218.22|217.15|218.23|217.16|217.99|216.92|107
1745735100000|2025-04-27 06:25:00|218.21|217.14|218.05|216.98|218.24|217.17|217.94|216.87|122
1745735400000|2025-04-27 06:30:00|218.04|216.97|218.09|217.02|218.15|217.08|217.96|216.89|133
1745735700000|2025-04-27 06:35:00|218.08|217.01|218.02|216.95|218.17|217.1|218.02|216.95|116
1745736000000|2025-04-27 06:40:00|218.03|216.96|218.03|216.96|218.17|217.1|217.96|216.89|117
1745736300000|2025-04-27 06:45:00|218.02|216.95|217.94|216.87|218.04|216.97|217.83|216.76|134
1745736600000|2025-04-27 06:50:00|217.93|216.86|218.06|216.99|218.06|216.99|217.86|216.79|151
1745736900000|2025-04-27 06:55:00|218.07|217|217.97|216.9|218.12|217.05|217.93|216.86|95
1745737200000|2025-04-27 07:00:00|217.96|216.89|217.98|216.91|218.11|217.04|217.95|216.88|158
1745737500000|2025-04-27 07:05:00|217.97|216.9|217.76|216.69|218.08|217.01|217.76|216.69|100
1745737800000|2025-04-27 07:10:00|217.77|216.7|217.23|216.16|217.88|216.81|217.21|216.14|140
1745738100000|2025-04-27 07:15:00|217.22|216.15|217.58|216.51|217.59|216.52|217.21|216.14|147
1745738400000|2025-04-27 07:20:00|217.57|216.5|217.47|216.4|217.64|216.57|217.44|216.37|105
1745738700000|2025-04-27 07:25:00|217.46|216.39|217.7|216.63|217.75|216.68|217.46|216.39|111
1745739000000|2025-04-27 07:30:00|217.71|216.64|217.49|216.42|217.76|216.69|217.49|216.42|87
1745739300000|2025-04-27 07:35:00|217.48|216.41|217.66|216.59|217.67|216.6|217.46|216.39|120
1745739600000|2025-04-27 07:40:00|217.65|216.58|217.63|216.56|217.66|216.59|217.57|216.5|64
1745739900000|2025-04-27 07:45:00|217.66|216.59|217.85|216.78|217.85|216.78|217.52|216.45|136
1745740200000|2025-04-27 07:50:00|217.84|216.77|217.81|216.74|217.85|216.78|217.74|216.67|51
1745740500000|2025-04-27 07:55:00|217.8|216.73|217.85|216.78|217.88|216.81|217.77|216.7|72
1745740800000|2025-04-27 08:00:00|217.84|216.77|217.6|216.53|217.84|216.77|217.55|216.48|84
1745741100000|2025-04-27 08:05:00|217.59|216.52|217.74|216.67|217.82|216.75|217.58|216.51|99
1745741400000|2025-04-27 08:10:00|217.75|216.68|217.97|216.9|218.01|216.94|217.68|216.61|107
1745741700000|2025-04-27 08:15:00|217.96|216.89|218.07|217|218.35|217.28|217.87|216.8|210
1745742000000|2025-04-27 08:20:00|218.06|216.99|217.98|216.91|218.21|217.14|217.96|216.89|106
1745742300000|2025-04-27 08:25:00|217.99|216.92|218.01|216.94|218.12|217.05|217.91|216.84|107
1745742600000|2025-04-27 08:30:00|218|216.93|218.22|217.15|218.3|217.23|217.9|216.83|200
1745742900000|2025-04-27 08:35:00|218.21|217.14|218.34|217.27|218.36|217.29|218.15|217.08|105
1745743200000|2025-04-27 08:40:00|218.35|217.28|218.52|217.45|218.53|217.46|218.31|217.24|116
1745743500000|2025-04-27 08:45:00|218.51|217.44|218.59|217.52|218.59|217.52|218.45|217.38|132
1745743800000|2025-04-27 08:50:00|218.6|217.53|218.58|217.51|218.85|217.78|218.48|217.41|93
1745744100000|2025-04-27 08:55:00|218.57|217.5|218.48|217.41|218.58|217.51|218.4|217.33|103
1745744400000|2025-04-27 09:00:00|218.49|217.42|218.19|217.12|218.52|217.45|218.19|217.12|160
1745744700000|2025-04-27 09:05:00|218.2|217.13|218.21|217.14|218.42|217.35|218.16|217.09|154
1745745000000|2025-04-27 09:10:00|218.22|217.15|218.14|217.07|218.22|217.15|218.13|217.06|48
1745745300000|2025-04-27 09:15:00|218.13|217.06|218.43|217.36|218.43|217.36|218.13|217.06|95
1745745600000|2025-04-27 09:20:00|218.42|217.35|218.27|217.2|218.42|217.35|218.06|216.99|108
1745745900000|2025-04-27 09:25:00|218.26|217.19|218.08|217.01|218.27|217.2|218.04|216.97|56
1745746200000|2025-04-27 09:30:00|218.09|217.02|218.41|217.34|218.41|217.34|218.08|217.01|160
1745746500000|2025-04-27 09:35:00|218.4|217.33|218.67|217.6|218.68|217.61|218.33|217.26|104
1745746800000|2025-04-27 09:40:00|218.66|217.59|218.71|217.64|218.71|217.64|218.59|217.52|122
1745747100000|2025-04-27 09:45:00|218.72|217.65|218.64|217.57|218.75|217.68|218.62|217.55|110
1745747400000|2025-04-27 09:50:00|218.65|217.58|218.61|217.54|218.67|217.6|218.58|217.51|130
1745747700000|2025-04-27 09:55:00|218.59|217.52|218.58|217.51|218.6|217.53|218.49|217.42|87
1745748000000|2025-04-27 10:00:00|218.57|217.5|218.51|217.44|218.64|217.57|218.42|217.35|123
1745748300000|2025-04-27 10:05:00|218.5|217.43|218.6|217.53|218.64|217.57|218.4|217.33|123
1745748600000|2025-04-27 10:10:00|218.59|217.52|218.47|217.4|218.65|217.58|218.46|217.39|103
1745748900000|2025-04-27 10:15:00|218.46|217.39|218.5|217.43|218.67|217.6|218.46|217.39|122
1745749200000|2025-04-27 10:20:00|218.49|217.42|218.4|217.33|218.52|217.45|218.4|217.33|45
1745749500000|2025-04-27 10:25:00|218.41|217.34|218.31|217.24|218.49|217.42|218.26|217.19|109
1745749800000|2025-04-27 10:30:00|218.32|217.25|218.43|217.36|218.5|217.43|218.32|217.25|148
1745750100000|2025-04-27 10:35:00|218.44|217.37|218.16|217.09|218.44|217.37|218.15|217.08|134
1745750400000|2025-04-27 10:40:00|218.17|217.1|218.56|217.49|218.58|217.51|218.16|217.09|107
1745750700000|2025-04-27 10:45:00|218.55|217.48|218.65|217.58|218.68|217.61|218.46|217.39|136
1745751000000|2025-04-27 10:50:00|218.64|217.57|218.73|217.66|218.81|217.74|218.62|217.55|133
1745751300000|2025-04-27 10:55:00|218.71|217.64|218.76|217.69|218.76|217.69|218.6|217.53|107
1745751600000|2025-04-27 11:00:00|218.77|217.7|218.63|217.56|218.9|217.83|218.63|217.56|133
1745751900000|2025-04-27 11:05:00|218.62|217.55|218.59|217.52|218.85|217.78|218.59|217.52|163
1745752200000|2025-04-27 11:10:00|218.6|217.53|218.73|217.66|218.82|217.75|218.59|217.52|147
1745752500000|2025-04-27 11:15:00|218.74|217.67|218.85|217.78|218.9|217.83|218.7|217.63|147
1745752800000|2025-04-27 11:20:00|218.86|217.79|218.51|217.44|218.89|217.82|218.49|217.42|157
1745753100000|2025-04-27 11:25:00|218.52|217.45|218.64|217.57|218.68|217.61|218.52|217.45|107
1745753400000|2025-04-27 11:30:00|218.66|217.59|218.77|217.7|218.91|217.84|218.49|217.42|218
1745753700000|2025-04-27 11:35:00|218.76|217.69|218.59|217.52|218.87|217.8|218.59|217.52|194
1745754000000|2025-04-27 11:40:00|218.6|217.53|218.51|217.44|218.61|217.54|218.51|217.44|101
1745754300000|2025-04-27 11:45:00|218.5|217.43|218.72|217.65|218.73|217.66|218.49|217.42|82
1745754600000|2025-04-27 11:50:00|218.75|217.68|218.74|217.67|218.85|217.78|218.71|217.64|93
1745754900000|2025-04-27 11:55:00|218.73|217.66|218.67|217.6|218.81|217.74|218.67|217.6|93
1745755200000|2025-04-27 12:00:00|218.66|217.59|218.77|217.7|218.77|217.7|218.48|217.41|170
1745755500000|2025-04-27 12:05:00|218.76|217.69|218.57|217.5|218.79|217.72|218.46|217.39|168
1745755800000|2025-04-27 12:10:00|218.58|217.51|218.28|217.21|218.59|217.52|218.26|217.19|191
1745756100000|2025-04-27 12:15:00|218.27|217.2|218.32|217.25|218.32|217.25|218.01|216.94|196
1745756400000|2025-04-27 12:20:00|218.31|217.24|218.43|217.36|218.44|217.37|218.31|217.24|95
1745756700000|2025-04-27 12:25:00|218.42|217.35|218.74|217.67|218.79|217.72|218.28|217.21|217
1745757000000|2025-04-27 12:30:00|218.73|217.66|218.82|217.75|218.82|217.75|218.49|217.42|178
1745757300000|2025-04-27 12:35:00|218.83|217.76|220.78|219.71|221.71|220.64|218.83|217.76|760
1745757600000|2025-04-27 12:40:00|220.79|219.72|224.33|223.26|224.5|223.43|220.74|219.67|756
1745757900000|2025-04-27 12:45:00|224.35|223.28|224.41|223.34|227.55|226.48|223.63|222.56|987
1745758200000|2025-04-27 12:50:00|224.42|223.35|224.99|223.92|225.22|224.15|223.3|222.23|854
1745758500000|2025-04-27 12:55:00|224.97|223.9|222.07|221|224.98|223.91|221.79|220.72|800
1745758800000|2025-04-27 13:00:00|222.12|221.05|223.82|222.75|223.97|222.9|221.97|220.9|697
1745759100000|2025-04-27 13:05:00|223.81|222.74|223.34|222.27|223.88|222.81|222.86|221.79|801
1745759400000|2025-04-27 13:10:00|223.33|222.26|224.24|223.17|224.61|223.54|223.3|222.23|613
1745759700000|2025-04-27 13:15:00|224.23|223.16|224.63|223.56|225.51|224.44|224.01|222.94|766
1745760000000|2025-04-27 13:20:00|224.62|223.55|223.56|222.49|224.78|223.71|223.56|222.49|555
1745760300000|2025-04-27 13:25:00|223.55|222.48|223.59|222.52|223.79|222.72|223.11|222.04|480
1745760600000|2025-04-27 13:30:00|223.56|222.49|224.21|223.14|224.52|223.45|223.45|222.38|546
1745760900000|2025-04-27 13:35:00|224.27|223.2|224.4|223.33|224.63|223.56|224.14|223.07|438
1745761200000|2025-04-27 13:40:00|224.39|223.32|223.54|222.47|224.4|223.33|223.54|222.47|420
1745761500000|2025-04-27 13:45:00|223.53|222.46|224.08|223.01|224.17|223.1|223.29|222.22|461
1745761800000|2025-04-27 13:50:00|224.07|223|223.86|222.79|224.15|223.08|223.66|222.59|420
1745762100000|2025-04-27 13:55:00|223.88|222.81|222.86|221.79|224.15|223.08|222.63|221.56|534
1745762400000|2025-04-27 14:00:00|222.85|221.78|222.92|221.85|223.51|222.44|222.46|221.39|474
1745762700000|2025-04-27 14:05:00|222.91|221.84|222.1|221.03|222.95|221.88|221.91|220.84|575
1745763000000|2025-04-27 14:10:00|222.11|221.04|222.36|221.29|222.6|221.53|221.86|220.79|512
1745763300000|2025-04-27 14:15:00|222.37|221.3|222.78|221.71|222.81|221.74|222.03|220.96|566
1745763600000|2025-04-27 14:20:00|222.77|221.7|222.84|221.77|222.85|221.78|222.5|221.43|426
1745763900000|2025-04-27 14:25:00|222.83|221.76|223.36|222.29|223.36|222.29|222.83|221.76|330
1745764200000|2025-04-27 14:30:00|223.35|222.28|224.05|222.98|224.26|223.19|223.35|222.28|493
1745764500000|2025-04-27 14:35:00|224.06|222.99|223.78|222.71|224.3|223.23|223.67|222.6|360
1745764800000|2025-04-27 14:40:00|223.79|222.72|223.77|222.7|223.9|222.83|223.63|222.56|324
1745765100000|2025-04-27 14:45:00|223.76|222.69|223.88|222.81|223.98|222.91|223.34|222.27|414
1745765400000|2025-04-27 14:50:00|223.89|222.82|224.04|222.97|224.46|223.39|223.77|222.7|353
1745765700000|2025-04-27 14:55:00|224.05|222.98|224.3|223.23|224.32|223.25|223.86|222.79|295
1745766000000|2025-04-27 15:00:00|224.31|223.24|224.41|223.34|224.92|223.85|224.05|222.98|519
1745766300000|2025-04-27 15:05:00|224.46|223.39|223.58|222.51|224.53|223.46|223.42|222.35|435
1745766600000|2025-04-27 15:10:00|223.57|222.5|223.01|221.94|223.64|222.57|223|221.93|418
1745766900000|2025-04-27 15:15:00|223.02|221.95|223.01|221.94|223.2|222.13|222.3|221.23|441
1745767200000|2025-04-27 15:20:00|223.02|221.95|222.56|221.49|223.14|222.07|222.29|221.22|397
1745767500000|2025-04-27 15:25:00|222.57|221.5|222.16|221.09|222.86|221.79|222.16|221.09|389
1745767800000|2025-04-27 15:30:00|222.15|221.08|222.59|221.52|222.68|221.61|222.13|221.06|358
1745768100000|2025-04-27 15:35:00|222.6|221.53|222.1|221.03|222.73|221.66|222.1|221.03|310
1745768400000|2025-04-27 15:40:00|222.09|221.02|222.29|221.22|222.41|221.34|221.96|220.89|273
1745768700000|2025-04-27 15:45:00|222.28|221.21|222.72|221.65|222.72|221.65|222.24|221.17|305
1745769000000|2025-04-27 15:50:00|222.73|221.66|223.27|222.2|223.31|222.24|222.61|221.54|271
1745769300000|2025-04-27 15:55:00|223.26|222.19|223.36|222.29|223.49|222.42|223.14|222.07|260
1745769600000|2025-04-27 16:00:00|223.37|222.3|223.7|222.63|223.88|222.81|223.36|222.29|299
1745769900000|2025-04-27 16:05:00|223.69|222.62|223.75|222.68|223.95|222.88|223.31|222.24|382
1745770200000|2025-04-27 16:10:00|223.74|222.67|223.54|222.47|223.84|222.77|223.39|222.32|292
1745770500000|2025-04-27 16:15:00|223.53|222.46|223.04|221.97|223.54|222.47|222.89|221.82|363
1745770800000|2025-04-27 16:20:00|223.03|221.96|223.02|221.95|223.23|222.16|222.87|221.8|283
1745771100000|2025-04-27 16:25:00|223.03|221.96|222.66|221.59|223.13|222.06|222.65|221.58|333
1745771400000|2025-04-27 16:30:00|222.64|221.57|222.35|221.28|222.89|221.82|222.29|221.22|318
1745771700000|2025-04-27 16:35:00|222.36|221.29|223.2|222.13|223.2|222.13|222.21|221.14|304
1745772000000|2025-04-27 16:40:00|223.19|222.12|223.29|222.22|223.41|222.34|223.06|221.99|242
1745772300000|2025-04-27 16:45:00|223.28|222.21|223.41|222.34|223.41|222.34|223.1|222.03|256
1745772600000|2025-04-27 16:50:00|223.4|222.33|223.73|222.66|223.93|222.86|223.38|222.31|308
1745772900000|2025-04-27 16:55:00|223.72|222.65|223.94|222.87|224.06|222.99|223.47|222.4|306
1745773200000|2025-04-27 17:00:00|223.93|222.86|224.21|223.14|224.4|223.33|223.84|222.77|403
1745773500000|2025-04-27 17:05:00|224.2|223.13|224.23|223.16|224.33|223.26|224.04|222.97|339
1745773800000|2025-04-27 17:10:00|224.24|223.17|224.21|223.14|224.34|223.27|223.97|222.9|326
1745774100000|2025-04-27 17:15:00|224.22|223.15|223.94|222.87|224.62|223.55|223.91|222.84|357
1745774400000|2025-04-27 17:20:00|223.95|222.88|223.63|222.56|224.2|223.13|223.63|222.56|269
1745774700000|2025-04-27 17:25:00|223.62|222.55|223.42|222.35|223.69|222.62|223.37|222.3|240
1745775000000|2025-04-27 17:30:00|223.41|222.34|223.47|222.4|223.5|222.43|223.26|222.19|192
1745775300000|2025-04-27 17:35:00|223.45|222.38|223.74|222.67|223.81|222.74|223.44|222.37|204
1745775600000|2025-04-27 17:40:00|223.73|222.66|223.79|222.72|223.96|222.89|223.69|222.62|224
1745775900000|2025-04-27 17:45:00|223.78|222.71|223.75|222.68|223.79|222.72|223.45|222.38|182
1745776200000|2025-04-27 17:50:00|223.74|222.67|223.94|222.87|224.01|222.94|223.74|222.67|187
1745776500000|2025-04-27 17:55:00|223.93|222.86|223.7|222.63|223.94|222.87|223.64|222.57|164
1745776800000|2025-04-27 18:00:00|223.71|222.64|224.29|223.22|224.3|223.23|223.68|222.61|184
1745777100000|2025-04-27 18:05:00|224.27|223.2|224.59|223.52|224.62|223.55|224.09|223.02|233
1745777400000|2025-04-27 18:10:00|224.61|223.54|225.24|224.17|225.39|224.32|224.61|223.54|276
1745777700000|2025-04-27 18:15:00|225.25|224.18|224.95|223.88|225.46|224.39|224.94|223.87|361
1745778000000|2025-04-27 18:20:00|224.96|223.89|224.91|223.84|225.07|224|224.73|223.66|237
1745778300000|2025-04-27 18:25:00|224.89|223.82|225.3|224.23|225.32|224.25|224.72|223.65|300
1745778600000|2025-04-27 18:30:00|225.29|224.22|225.36|224.29|225.58|224.51|225.29|224.22|256
1745778900000|2025-04-27 18:35:00|225.35|224.28|225.51|224.44|225.52|224.45|225.21|224.14|251
1745779200000|2025-04-27 18:40:00|225.49|224.42|225.5|224.43|225.8|224.73|225.29|224.22|337
1745779500000|2025-04-27 18:45:00|225.51|224.44|225.24|224.17|225.75|224.68|225.18|224.11|374
1745779800000|2025-04-27 18:50:00|225.25|224.18|224.94|223.87|225.25|224.18|224.89|223.82|209
1745780100000|2025-04-27 18:55:00|224.95|223.88|225.03|223.96|225.05|223.98|224.8|223.73|144
1745780400000|2025-04-27 19:00:00|225.04|223.97|225.4|224.33|225.44|224.37|225.04|223.97|235
1745780700000|2025-04-27 19:05:00|225.39|224.32|225.52|224.45|225.75|224.68|225.28|224.21|216
1745781000000|2025-04-27 19:10:00|225.53|224.46|225.27|224.2|225.54|224.47|225.12|224.05|211
1745781300000|2025-04-27 19:15:00|225.28|224.21|225.53|224.46|225.77|224.7|225.27|224.2|196
1745781600000|2025-04-27 19:20:00|225.51|224.44|225.98|224.91|226.04|224.97|225.03|223.96|316
1745781900000|2025-04-27 19:25:00|225.99|224.92|226.53|225.46|226.55|225.48|225.98|224.91|291
1745782200000|2025-04-27 19:30:00|226.54|225.47|227.22|225.25|227.36|225.79|226.54|224.91|365
1745782500000|2025-04-27 19:35:00|227.23|225.26|227.29|225.32|227.32|225.35|227.06|225.09|289
1745782800000|2025-04-27 19:40:00|227.28|225.31|226.56|224.59|227.31|225.34|226.52|224.55|307
1745783100000|2025-04-27 19:45:00|226.57|224.6|227.24|225.27|227.33|225.36|226.57|224.6|291
1745783400000|2025-04-27 19:50:00|227.19|225.22|228.14|226.17|228.21|226.24|227.01|225.04|308
1745783700000|2025-04-27 19:55:00|228.16|226.19|229.43|227.46|229.43|227.46|227.99|226.02|460
1745784000000|2025-04-27 20:00:00|229.45|227.48|229.7|227.73|230.34|228.37|228.68|226.71|762
1745784300000|2025-04-27 20:05:00|229.75|227.78|228.71|226.74|230.1|228.13|228.68|226.71|586
1745784600000|2025-04-27 20:10:00|228.72|226.75|230.34|228.37|230.37|228.4|228.45|226.48|531
1745784900000|2025-04-27 20:15:00|230.35|228.38|229.12|227.15|230.47|228.5|229.06|227.09|599
1745785200000|2025-04-27 20:20:00|229.11|227.14|228.51|226.54|229.36|227.39|228.47|226.5|416
1745785500000|2025-04-27 20:25:00|228.5|226.53|228.21|226.24|228.51|226.54|227.98|226.01|392
1745785800000|2025-04-27 20:30:00|228.2|226.23|227.9|225.93|228.46|226.49|227.58|225.61|451
1745786100000|2025-04-27 20:35:00|227.91|225.94|228.72|226.75|228.78|226.81|227.69|225.72|367
1745786400000|2025-04-27 20:40:00|228.73|226.76|230.07|228.1|230.36|228.39|228.7|226.73|535
1745786700000|2025-04-27 20:45:00|230.08|228.11|229.84|227.87|230.14|228.17|229.52|227.55|502
1745787000000|2025-04-27 20:50:00|229.86|227.89|229.16|227.19|229.98|228.01|229.16|227.19|279
1745787300000|2025-04-27 20:55:00|229.17|227.2|229.38|227.41|229.45|227.48|229.03|227.06|368
1745787600000|2025-04-27 21:00:00|229.35|227.38|228.04|226.97|229.38|227.41|227.88|226.69|434
1745787900000|2025-04-27 21:05:00|228.07|227|227.86|226.79|228.37|227.3|227.7|226.63|390
1745788200000|2025-04-27 21:10:00|227.84|226.77|227.62|226.55|228.02|226.95|227.42|226.35|420
1745788500000|2025-04-27 21:15:00|227.63|226.56|228.3|227.23|228.34|227.27|227.54|226.47|369
1745788800000|2025-04-27 21:20:00|228.31|227.24|227.74|226.67|228.34|227.27|227.36|226.29|255
1745789100000|2025-04-27 21:25:00|227.75|226.68|228.11|227.04|228.23|227.16|227.75|226.68|259
1745789400000|2025-04-27 21:30:00|228.12|227.05|227.75|226.68|228.12|227.05|227.62|226.55|256
1745789700000|2025-04-27 21:35:00|227.76|226.69|227.61|226.54|227.98|226.91|227.58|226.51|261
1745790000000|2025-04-27 21:40:00|227.62|226.55|227.38|226.31|227.7|226.63|227.17|226.1|411
1745790300000|2025-04-27 21:45:00|227.41|226.34|227.84|226.77|227.9|226.83|227.41|226.34|351
1745790600000|2025-04-27 21:50:00|227.82|226.75|227.7|226.63|228.03|226.96|227.69|226.62|206
1745790900000|2025-04-27 21:55:00|227.69|226.62|227.27|226.2|227.69|226.62|227.19|226.12|215
1745791200000|2025-04-27 22:00:00|227.25|226.18|226.54|225.47|227.38|226.31|226.51|225.44|378
1745791500000|2025-04-27 22:05:00|226.5|225.43|226.69|225.62|226.9|225.83|226.24|225.17|334
1745791800000|2025-04-27 22:10:00|226.7|225.63|226.25|225.18|226.72|225.65|226.21|225.14|298
1745792100000|2025-04-27 22:15:00|226.24|225.17|226.62|225.55|226.63|225.56|226.19|225.12|316
1745792400000|2025-04-27 22:20:00|226.63|225.56|226.59|225.52|226.72|225.65|226.28|225.21|288
1745792700000|2025-04-27 22:25:00|226.6|225.53|225.77|224.7|226.74|225.67|225.75|224.68|312
1745793000000|2025-04-27 22:30:00|225.76|224.69|225.91|224.84|226.02|224.95|225.16|224.09|476
1745793300000|2025-04-27 22:35:00|225.92|224.85|226.1|225.03|226.12|225.05|225.81|224.74|306
1745793600000|2025-04-27 22:40:00|226.11|225.04|226.43|225.36|226.43|225.36|225.99|224.92|368
1745793900000|2025-04-27 22:45:00|226.41|225.34|226.47|225.4|226.53|225.46|226.2|225.13|395
1745794200000|2025-04-27 22:50:00|226.45|225.38|226.97|225.9|226.97|225.9|226.43|225.36|236
1745794500000|2025-04-27 22:55:00|226.95|225.88|226.79|225.72|227.02|225.95|226.69|225.62|338
1745794800000|2025-04-27 23:00:00|226.8|225.73|226.26|225.19|226.8|225.73|226.2|225.13|270
1745795100000|2025-04-27 23:05:00|226.27|225.2|225.67|224.6|226.27|225.2|225.6|224.53|272
1745795400000|2025-04-27 23:10:00|225.66|224.59|225.49|224.42|225.96|224.89|225.35|224.28|248
1745795700000|2025-04-27 23:15:00|225.47|224.4|225.9|224.83|225.96|224.89|225.38|224.31|256
1745796000000|2025-04-27 23:20:00|225.89|224.82|225.94|224.87|226.04|224.97|225.83|224.76|347
1745796300000|2025-04-27 23:25:00|225.96|224.89|226.16|225.09|226.51|225.44|225.9|224.83|271
1745796600000|2025-04-27 23:30:00|226.17|225.1|226.43|225.36|226.52|225.45|225.9|224.83|344
1745796900000|2025-04-27 23:35:00|226.44|225.37|226.3|225.23|226.57|225.5|226.26|225.19|280
1745797200000|2025-04-27 23:40:00|226.31|225.24|226.03|224.96|226.39|225.32|225.92|224.85|345
1745797500000|2025-04-27 23:45:00|226.05|224.98|226.1|225.03|226.65|225.58|226.01|224.94|346
1745797800000|2025-04-27 23:50:00|225.99|224.92|226.19|225.12|226.21|225.14|225.82|224.75|304
1745798100000|2025-04-27 23:55:00|226.2|225.13|225.8|224.73|226.26|225.19|225.76|224.69|277
1745798400000|2025-04-28 00:00:00|225.79|224.72|225.1|224.03|226.08|225.01|225.01|223.94|442
1745798700000|2025-04-28 00:05:00|225.09|224.02|224.54|223.47|225.51|224.44|224.14|223.07|626
1745799000000|2025-04-28 00:10:00|224.56|223.49|224.7|223.63|224.77|223.7|223.77|222.7|641
1745799300000|2025-04-28 00:15:00|224.71|223.64|225.6|224.53|225.61|224.54|224.55|223.48|602
1745799600000|2025-04-28 00:20:00|225.62|224.55|224.93|223.86|225.95|224.88|224.54|223.47|580
1745799900000|2025-04-28 00:25:00|224.92|223.85|225.67|224.6|225.68|224.61|224.74|223.67|528
1745800200000|2025-04-28 00:30:00|225.66|224.59|226.31|225.24|226.53|225.46|225.55|224.48|604
1745800500000|2025-04-28 00:35:00|226.21|225.14|226.2|225.13|226.37|225.3|225.97|224.9|599
1745800800000|2025-04-28 00:40:00|226.22|225.15|226.76|225.69|226.76|225.69|226.09|225.02|554
1745801100000|2025-04-28 00:45:00|226.71|225.64|226.07|225|227.07|226|226.06|224.99|532
1745801400000|2025-04-28 00:50:00|226.06|224.99|226.78|225.71|226.99|225.92|225.82|224.75|540
1745801700000|2025-04-28 00:55:00|226.75|225.68|226.52|225.45|226.95|225.88|226.27|225.2|425
1745802000000|2025-04-28 01:00:00|226.51|225.44|226.64|225.57|226.79|225.72|225.62|224.55|602
1745802300000|2025-04-28 01:05:00|226.63|225.56|225.3|224.23|226.64|225.57|225.02|223.95|576
1745802600000|2025-04-28 01:10:00|225.27|224.2|224.53|223.46|225.38|224.31|223.86|222.79|504
1745802900000|2025-04-28 01:15:00|224.56|223.49|224.97|223.9|225.05|223.98|224.1|223.03|374
1745803200000|2025-04-28 01:20:00|224.94|223.87|224.59|223.52|224.94|223.87|223.99|222.92|557
1745803500000|2025-04-28 01:25:00|224.6|223.53|225.08|224.01|225.2|224.13|224.44|223.37|610
1745803800000|2025-04-28 01:30:00|225.07|224|223.69|222.62|225.22|224.15|223.67|222.6|551
1745804100000|2025-04-28 01:35:00|223.7|222.63|223.54|222.47|223.79|222.72|222.51|221.44|740
1745804400000|2025-04-28 01:40:00|223.53|222.46|223.39|222.32|223.84|222.77|222.7|221.63|634
1745804700000|2025-04-28 01:45:00|223.4|222.33|224.03|222.96|224.42|223.35|223.33|222.26|535
1745805000000|2025-04-28 01:50:00|224.07|223|224.06|222.99|224.16|223.09|223.67|222.6|471
1745805300000|2025-04-28 01:55:00|224.08|223.01|224|222.93|224.33|223.26|223.89|222.82|411
1745805600000|2025-04-28 02:00:00|223.97|222.9|224.54|223.47|224.66|223.59|223.53|222.46|607
1745805900000|2025-04-28 02:05:00|224.49|223.42|224.52|223.45|224.82|223.75|224.41|223.34|509
1745806200000|2025-04-28 02:10:00|224.49|223.42|224.37|223.3|224.65|223.58|224.21|223.14|433
1745806500000|2025-04-28 02:15:00|224.34|223.27|224.77|223.7|224.78|223.71|224.25|223.18|445
1745806800000|2025-04-28 02:20:00|224.72|223.65|224.61|223.54|224.92|223.85|224.52|223.45|382
1745807100000|2025-04-28 02:25:00|224.6|223.53|224.47|223.4|224.79|223.72|224.31|223.24|391
1745807400000|2025-04-28 02:30:00|224.45|223.38|224.37|223.3|224.75|223.68|224.3|223.23|479
1745807700000|2025-04-28 02:35:00|224.38|223.31|224.3|223.23|224.4|223.33|224.05|222.98|471
1745808000000|2025-04-28 02:40:00|224.29|223.22|224.71|223.64|224.76|223.69|224.22|223.15|413
1745808300000|2025-04-28 02:45:00|224.69|223.62|225|223.93|225.02|223.95|224.6|223.53|453
1745808600000|2025-04-28 02:50:00|224.99|223.92|225.11|224.04|225.21|224.14|224.9|223.83|366
1745808900000|2025-04-28 02:55:00|225.12|224.05|225.34|224.27|225.47|224.4|225.12|224.05|384
1745809200000|2025-04-28 03:00:00|225.33|224.26|225.18|224.11|225.52|224.45|224.98|223.91|385
1745809500000|2025-04-28 03:05:00|225.14|224.07|225.03|223.96|225.15|224.08|224.96|223.89|266
1745809800000|2025-04-28 03:10:00|225.01|223.94|225.43|224.36|225.48|224.41|224.95|223.88|313
1745810100000|2025-04-28 03:15:00|225.42|224.35|226.03|224.96|226.06|224.99|225.42|224.35|376
1745810400000|2025-04-28 03:20:00|226.01|224.94|225.91|224.84|226.13|225.06|225.77|224.7|301
1745810700000|2025-04-28 03:25:00|225.9|224.83|225.87|224.8|225.97|224.9|225.67|224.6|479
1745811000000|2025-04-28 03:30:00|225.86|224.79|226|224.93|226.79|225.72|225.81|224.74|490
1745811300000|2025-04-28 03:35:00|226.01|224.94|226.18|225.11|226.37|225.3|225.9|224.83|552
1745811600000|2025-04-28 03:40:00|226.16|225.09|226.4|225.33|226.48|225.41|225.98|224.91|394
1745811900000|2025-04-28 03:45:00|226.39|225.32|226.4|225.33|226.51|225.44|226.21|225.14|440
1745812200000|2025-04-28 03:50:00|226.39|225.32|226.57|225.5|226.57|225.5|226.27|225.2|587
1745812500000|2025-04-28 03:55:00|226.61|225.54|226.51|225.44|226.81|225.74|226.41|225.34|377
1745812800000|2025-04-28 04:00:00|226.49|225.42|226.79|225.72|226.89|225.82|226.47|225.4|465
1745813100000|2025-04-28 04:05:00|226.77|225.7|226.43|225.36|226.9|225.83|226.31|225.24|477
1745813400000|2025-04-28 04:10:00|226.49|225.42|227.16|226.09|227.24|226.17|226.3|225.23|529
1745813700000|2025-04-28 04:15:00|227.19|226.12|227.71|226.64|227.73|226.66|226.76|225.69|506
1745814000000|2025-04-28 04:20:00|227.72|226.65|228.1|227.03|228.35|227.28|227.46|226.39|393
1745814300000|2025-04-28 04:25:00|228.08|227.01|228.4|227.33|228.42|227.35|228.07|227|476
1745814600000|2025-04-28 04:30:00|228.42|227.35|227.91|226.84|228.55|227.48|227.89|226.82|529
1745814900000|2025-04-28 04:35:00|227.95|226.88|227.85|226.78|228.16|227.09|227.79|226.72|490
1745815200000|2025-04-28 04:40:00|227.88|226.81|227.54|226.47|227.88|226.81|227.44|226.37|408
1745815500000|2025-04-28 04:45:00|227.53|226.46|227.79|226.72|227.88|226.81|227.48|226.41|469
1745815800000|2025-04-28 04:50:00|227.76|226.69|227.37|226.3|227.84|226.77|227.32|226.25|429
1745816100000|2025-04-28 04:55:00|227.39|226.32|227.59|226.52|227.61|226.54|227.35|226.28|426
1745816400000|2025-04-28 05:00:00|227.57|226.5|227.94|226.87|228.23|227.16|227.55|226.48|392
1745816700000|2025-04-28 05:05:00|227.89|226.82|228.2|227.13|228.32|227.25|227.86|226.79|385
1745817000000|2025-04-28 05:10:00|228.16|227.09|228.61|227.54|228.69|227.62|228.16|227.09|421
1745817300000|2025-04-28 05:15:00|228.62|227.55|228.91|227.84|228.99|227.92|228.51|227.44|521
1745817600000|2025-04-28 05:20:00|228.94|227.87|228.55|227.48|229.2|228.13|228.52|227.45|493
1745817900000|2025-04-28 05:25:00|228.53|227.46|228.49|227.42|228.97|227.9|228.33|227.26|490
1745818200000|2025-04-28 05:30:00|228.44|227.37|228.34|227.27|228.61|227.54|228.29|227.22|527
1745818500000|2025-04-28 05:35:00|228.35|227.28|228.57|227.5|228.68|227.61|228.18|227.11|430
1745818800000|2025-04-28 05:40:00|228.58|227.51|228.39|227.32|228.8|227.73|228.16|227.09|466
1745819100000|2025-04-28 05:45:00|228.41|227.34|228.38|227.31|228.57|227.5|228.2|227.13|438
1745819400000|2025-04-28 05:50:00|228.37|227.3|228.08|227.01|228.82|227.75|228.08|227.01|527
1745819700000|2025-04-28 05:55:00|228.11|227.04|227.87|226.8|228.11|227.04|227.75|226.68|528
1745820000000|2025-04-28 06:00:00|227.89|226.82|227.84|226.77|228.11|227.04|227.76|226.69|473
1745820300000|2025-04-28 06:05:00|227.8|226.73|227.72|226.65|227.84|226.77|227.52|226.45|362
1745820600000|2025-04-28 06:10:00|227.71|226.64|228.18|227.11|228.21|227.14|227.55|226.48|416
1745820900000|2025-04-28 06:15:00|228.17|227.1|228.43|227.36|228.54|227.47|228.03|226.96|409
1745821200000|2025-04-28 06:20:00|228.38|227.31|228.39|227.32|228.71|227.64|228.29|227.22|387
1745821500000|2025-04-28 06:25:00|228.38|227.31|228.18|227.11|228.41|227.34|227.97|226.9|448
1745821800000|2025-04-28 06:30:00|228.17|227.1|228.85|227.78|228.88|227.81|228.16|227.09|378
1745822100000|2025-04-28 06:35:00|228.86|227.79|229.14|228.07|229.56|228.49|228.85|227.78|529
1745822400000|2025-04-28 06:40:00|229.1|228.03|229.43|228.36|229.62|228.55|228.99|227.92|489
1745822700000|2025-04-28 06:45:00|229.46|228.39|229.62|228.55|229.62|228.55|228.88|227.81|561
1745823000000|2025-04-28 06:50:00|229.61|228.54|229.6|228.53|229.93|228.86|229.51|228.44|487
1745823300000|2025-04-28 06:55:00|229.61|228.54|229.73|228.66|229.83|228.76|229.49|228.42|426
1745823600000|2025-04-28 07:00:00|229.77|228.7|229.54|228.47|229.85|228.78|229.38|228.31|543
1745823900000|2025-04-28 07:05:00|229.48|228.41|229.38|228.31|229.64|228.57|229.36|228.29|646
1745824200000|2025-04-28 07:10:00|229.4|228.33|229.22|228.15|229.44|228.37|229.2|228.13|428
1745824500000|2025-04-28 07:15:00|229.24|228.17|229.59|228.52|229.79|228.72|229.16|228.09|396
1745824800000|2025-04-28 07:20:00|229.6|228.53|231.58|230.51|231.65|230.58|229.49|228.42|487
1745825100000|2025-04-28 07:25:00|231.67|230.6|232.17|231.1|232.82|231.75|231.67|230.6|789
1745825400000|2025-04-28 07:30:00|232.18|231.11|232.82|231.75|233.01|231.94|232.03|230.96|699
1745825700000|2025-04-28 07:35:00|232.83|231.76|232.16|231.09|233.13|232.06|232.12|231.05|634
1745826000000|2025-04-28 07:40:00|232.17|231.1|232.56|231.49|232.73|231.66|230.32|229.25|802
1745826300000|2025-04-28 07:45:00|232.55|231.48|234.06|232.99|234.86|233.79|232.32|231.25|796
1745826600000|2025-04-28 07:50:00|234.05|232.98|233.98|232.91|234.42|233.35|233.36|232.29|724
1745826900000|2025-04-28 07:55:00|233.97|232.9|234.17|233.1|234.19|233.12|233.22|232.15|670
1745827200000|2025-04-28 08:00:00|234.18|233.11|234.17|233.1|234.57|233.5|233.44|232.37|659
1745827500000|2025-04-28 08:05:00|234.18|233.11|233.82|232.75|234.25|233.18|233.13|232.06|730
1745827800000|2025-04-28 08:10:00|233.81|232.74|235.9|234.83|236.44|235.37|233.81|232.74|770
1745828100000|2025-04-28 08:15:00|235.88|234.81|235.29|234.22|235.95|234.88|234.91|233.84|778
1745828400000|2025-04-28 08:20:00|235.28|234.21|234.62|233.55|235.31|234.24|234.41|233.34|620
1745828700000|2025-04-28 08:25:00|234.63|233.56|234.95|233.88|235.11|234.04|234.61|233.54|592
1745829000000|2025-04-28 08:30:00|234.96|233.89|234.53|233.46|235.07|234|234.33|233.26|584
1745829300000|2025-04-28 08:35:00|234.49|233.42|233.96|232.89|234.54|233.47|233.95|232.88|652
1745829600000|2025-04-28 08:40:00|233.95|232.88|234.06|232.99|234.5|233.43|233.81|232.74|496
1745829900000|2025-04-28 08:45:00|234.05|232.98|233.56|232.49|234.43|233.36|233.39|232.32|644
1745830200000|2025-04-28 08:50:00|233.57|232.5|233.34|232.27|233.78|232.71|233.21|232.14|654
1745830500000|2025-04-28 08:55:00|233.35|232.28|233.2|232.13|233.67|232.6|233.18|232.11|475
1745830800000|2025-04-28 09:00:00|233.21|232.14|233.67|232.6|233.88|232.81|233.21|232.14|581
1745831100000|2025-04-28 09:05:00|233.64|232.57|234.01|232.94|234.25|233.18|233.64|232.57|566
1745831400000|2025-04-28 09:10:00|234|232.93|233.03|231.96|234.2|233.13|232.88|231.81|545
1745831700000|2025-04-28 09:15:00|233|231.93|233.51|232.44|233.55|232.48|232.94|231.87|508
1745832000000|2025-04-28 09:20:00|233.54|232.47|233.49|232.42|233.57|232.5|233.09|232.02|590
1745832300000|2025-04-28 09:25:00|233.53|232.46|233.54|232.47|233.92|232.85|233.31|232.24|574
1745832600000|2025-04-28 09:30:00|233.55|232.48|234.59|233.52|234.69|233.62|233.54|232.47|687
1745832900000|2025-04-28 09:35:00|234.57|233.5|234.91|233.84|235.1|234.03|234.5|233.43|668
1745833200000|2025-04-28 09:40:00|234.93|233.86|235.23|234.16|235.41|234.34|234.68|233.61|653
1745833500000|2025-04-28 09:45:00|235.22|234.15|234.67|233.6|235.22|234.15|234.47|233.4|646
1745833800000|2025-04-28 09:50:00|234.66|233.59|234.07|233|234.8|233.73|233.99|232.92|580
1745834100000|2025-04-28 09:55:00|234.03|232.96|233.78|232.71|234.12|233.05|233.66|232.59|607
1745834400000|2025-04-28 10:00:00|233.79|232.72|233.19|232.12|233.86|232.79|233.18|232.11|584
1745834700000|2025-04-28 10:05:00|233.2|232.13|233.11|232.04|233.28|232.21|232.59|231.52|682
1745835000000|2025-04-28 10:10:00|233.12|232.05|232.81|231.74|233.42|232.35|232.78|231.71|447
1745835300000|2025-04-28 10:15:00|232.83|231.76|232.63|231.56|233.12|232.05|232.6|231.53|481
1745835600000|2025-04-28 10:20:00|232.62|231.55|231.73|230.66|232.64|231.57|231.29|230.22|653
1745835900000|2025-04-28 10:25:00|231.72|230.65|232.77|231.7|232.95|231.88|231.58|230.51|531
1745836200000|2025-04-28 10:30:00|232.78|231.71|233.46|232.39|233.56|232.49|232.73|231.66|531
1745836500000|2025-04-28 10:35:00|233.48|232.41|234.56|233.49|234.56|233.49|233.44|232.37|517
1745836800000|2025-04-28 10:40:00|234.57|233.5|234.29|233.22|234.67|233.6|234.22|233.15|544
1745837100000|2025-04-28 10:45:00|234.26|233.19|233.68|232.61|234.37|233.3|233.68|232.61|534
1745837400000|2025-04-28 10:50:00|233.69|232.62|233.08|232.01|233.81|232.74|233.06|231.99|484
1745837700000|2025-04-28 10:55:00|233.09|232.02|233.38|232.31|233.46|232.39|233.09|232.02|357
1745838000000|2025-04-28 11:00:00|233.37|232.3|233.35|232.28|233.5|232.43|232.85|231.78|516
1745838300000|2025-04-28 11:05:00|233.27|232.2|233.63|232.56|233.88|232.81|233.27|232.2|507
1745838600000|2025-04-28 11:10:00|233.61|232.54|232.96|231.89|233.66|232.59|232.91|231.84|413
1745838900000|2025-04-28 11:15:00|232.97|231.9|233.44|232.37|233.54|232.47|232.96|231.89|385
1745839200000|2025-04-28 11:20:00|233.43|232.36|233.34|232.27|233.44|232.37|233.11|232.04|360
1745839500000|2025-04-28 11:25:00|233.33|232.26|233.73|232.66|233.84|232.77|233.29|232.22|348
1745839800000|2025-04-28 11:30:00|233.74|232.67|233.47|232.4|233.81|232.74|233.4|232.33|476
1745840100000|2025-04-28 11:35:00|233.48|232.41|233.23|232.16|233.61|232.54|233.06|231.99|407
1745840400000|2025-04-28 11:40:00|233.22|232.15|232.98|231.91|233.52|232.45|232.9|231.83|542
1745840700000|2025-04-28 11:45:00|232.99|231.92|232.68|231.61|233.07|232|232.56|231.49|435
1745841000000|2025-04-28 11:50:00|232.69|231.62|232.28|231.21|232.75|231.68|232.26|231.19|343
1745841300000|2025-04-28 11:55:00|232.27|231.2|232.47|231.4|232.47|231.4|232.02|230.95|358
1745841600000|2025-04-28 12:00:00|232.46|231.39|232|230.93|232.51|231.44|231.64|230.57|557
1745841900000|2025-04-28 12:05:00|231.99|230.92|231.9|230.83|232.42|231.35|231.9|230.83|463
1745842200000|2025-04-28 12:10:00|231.89|230.82|231.93|230.86|232.12|231.05|231.69|230.62|433
1745842500000|2025-04-28 12:15:00|231.94|230.87|232.28|231.21|232.58|231.51|231.87|230.8|450
1745842800000|2025-04-28 12:20:00|232.27|231.2|232.61|231.54|232.71|231.64|232.11|231.04|434
1745843100000|2025-04-28 12:25:00|232.56|231.49|232.6|231.53|232.7|231.63|232.4|231.33|345
1745843400000|2025-04-28 12:30:00|232.61|231.54|232.66|231.59|232.84|231.77|232.18|231.11|429
1745843700000|2025-04-28 12:35:00|232.67|231.6|232.77|231.7|232.77|231.7|232.44|231.37|397
1745844000000|2025-04-28 12:40:00|232.75|231.68|233|231.93|233.01|231.94|232.65|231.58|330
1745844300000|2025-04-28 12:45:00|232.99|231.92|232.94|231.87|233.44|232.37|232.76|231.69|337
1745844600000|2025-04-28 12:50:00|232.95|231.88|232.32|231.25|232.96|231.89|232.23|231.16|397
1745844900000|2025-04-28 12:55:00|232.28|231.21|232.08|231.01|232.35|231.28|231.88|230.81|388
1745845200000|2025-04-28 13:00:00|232.09|231.02|232.4|231.33|232.4|231.33|231.9|230.83|481
1745845500000|2025-04-28 13:05:00|232.41|231.34|232.3|231.23|232.9|231.83|232.29|231.22|378
1745845800000|2025-04-28 13:10:00|232.29|231.22|232.41|231.34|232.41|231.34|231.95|230.88|370
1745846100000|2025-04-28 13:15:00|232.38|231.31|232.46|231.39|232.46|231.39|232.24|231.17|214
1745846400000|2025-04-28 13:20:00|232.44|231.37|232.4|231.33|232.66|231.59|232.4|231.33|308
1745846700000|2025-04-28 13:25:00|232.43|231.36|231.21|230.14|232.47|231.4|230.96|229.89|405
1745847000000|2025-04-28 13:30:00|231.22|230.15|230.26|229.19|231.83|230.76|230.12|229.05|595
1745847300000|2025-04-28 13:35:00|230.27|229.2|230.06|228.99|230.61|229.54|229.85|228.78|587
1745847600000|2025-04-28 13:40:00|230.05|228.98|230.94|229.87|230.97|229.9|230.04|228.97|541
1745847900000|2025-04-28 13:45:00|230.93|229.86|230|228.93|231.08|230.01|229.83|228.76|599
1745848200000|2025-04-28 13:50:00|229.97|228.9|229.91|228.84|230.72|229.65|229.85|228.78|576
1745848500000|2025-04-28 13:55:00|229.9|228.83|228.61|227.54|229.9|228.83|228.55|227.48|632
1745848800000|2025-04-28 14:00:00|228.62|227.55|229.84|228.77|229.89|228.82|228.13|227.06|572
1745849100000|2025-04-28 14:05:00|229.9|228.83|229.98|228.91|230.06|228.99|229.41|228.34|560
1745849400000|2025-04-28 14:10:00|229.99|228.92|230.41|229.34|230.42|229.35|229.93|228.86|538
1745849700000|2025-04-28 14:15:00|230.36|229.29|230.76|229.69|230.81|229.74|230.12|229.05|556
1745850000000|2025-04-28 14:20:00|230.75|229.68|230.81|229.74|231.08|230.01|230.3|229.23|499
1745850300000|2025-04-28 14:25:00|230.77|229.7|230.87|229.8|231.01|229.94|230.74|229.67|473
1745850600000|2025-04-28 14:30:00|230.88|229.81|230.02|228.95|231.02|229.95|229.89|228.82|554
1745850900000|2025-04-28 14:35:00|230.03|228.96|230.39|229.32|230.72|229.65|229.97|228.9|574
1745851200000|2025-04-28 14:40:00|230.41|229.34|230.57|229.5|230.71|229.64|229.82|228.75|460
1745851500000|2025-04-28 14:45:00|230.58|229.51|230.27|229.2|230.83|229.76|230.19|229.12|407
1745851800000|2025-04-28 14:50:00|230.18|229.11|229.05|227.98|230.2|229.13|229.05|227.98|455
1745852100000|2025-04-28 14:55:00|229.07|228|229.48|228.41|229.54|228.47|228.98|227.91|435
1745852400000|2025-04-28 15:00:00|229.45|228.38|229.56|228.49|230.13|229.06|229.43|228.36|471
1745852700000|2025-04-28 15:05:00|229.54|228.47|228.67|227.6|229.93|228.86|228.59|227.52|526
1745853000000|2025-04-28 15:10:00|228.65|227.58|228.41|227.34|228.81|227.74|228.23|227.16|528
1745853300000|2025-04-28 15:15:00|228.4|227.33|227.92|226.85|228.77|227.7|227.65|226.58|557
1745853600000|2025-04-28 15:20:00|227.94|226.87|226.94|225.87|227.95|226.88|226.59|225.52|596
1745853900000|2025-04-28 15:25:00|226.95|225.88|226.12|225.05|226.97|225.9|225.76|224.69|524
1745854200000|2025-04-28 15:30:00|226.13|225.06|226.29|225.22|226.87|225.8|226.07|225|653
1745854500000|2025-04-28 15:35:00|226.27|225.2|226.64|225.57|226.91|225.84|225.68|224.61|653
1745854800000|2025-04-28 15:40:00|226.63|225.56|226.65|225.58|227.06|225.99|226.47|225.4|483
1745855100000|2025-04-28 15:45:00|226.66|225.59|226.69|225.62|227.06|225.99|226.45|225.38|607
1745855400000|2025-04-28 15:50:00|226.68|225.61|227.37|226.3|227.44|226.37|226.59|225.52|560
1745855700000|2025-04-28 15:55:00|227.41|226.34|228.01|226.94|228.02|226.95|227.34|226.27|360
1745856000000|2025-04-28 16:00:00|228|226.93|228.18|227.11|228.22|227.15|227.59|226.52|447
1745856300000|2025-04-28 16:05:00|228.21|227.14|227.32|226.25|228.21|227.14|227.23|226.16|454
1745856600000|2025-04-28 16:10:00|227.23|226.16|227.22|226.15|227.3|226.23|226.75|225.68|471
1745856900000|2025-04-28 16:15:00|227.18|226.11|227.14|226.07|228.08|227.01|226.89|225.82|623
1745857200000|2025-04-28 16:20:00|227.15|226.08|227.73|226.66|227.91|226.84|227.09|226.02|543
1745857500000|2025-04-28 16:25:00|227.72|226.65|228.14|227.07|228.17|227.1|227.59|226.52|477
1745857800000|2025-04-28 16:30:00|228.13|227.06|228.71|227.64|228.87|227.8|228.02|226.95|490
1745858100000|2025-04-28 16:35:00|228.7|227.63|228.88|227.81|228.96|227.89|228.7|227.63|324
1745858400000|2025-04-28 16:40:00|228.9|227.83|229.18|228.11|229.25|228.18|228.68|227.61|452
1745858700000|2025-04-28 16:45:00|229.17|228.1|228.38|227.31|229.17|228.1|228.38|227.31|353
1745859000000|2025-04-28 16:50:00|228.46|227.39|228.08|227.01|228.49|227.42|227.99|226.92|418
1745859300000|2025-04-28 16:55:00|228.07|227|228.21|227.14|228.27|227.2|227.94|226.87|413
1745859600000|2025-04-28 17:00:00|228.2|227.13|228.72|227.65|228.81|227.74|228.15|227.08|476
1745859900000|2025-04-28 17:05:00|228.71|227.64|228.55|227.48|228.89|227.82|228.53|227.46|396
1745860200000|2025-04-28 17:10:00|228.54|227.47|227.89|226.82|228.55|227.48|227.87|226.8|298
1745860500000|2025-04-28 17:15:00|227.88|226.81|227.93|226.86|228.29|227.22|227.85|226.78|449
1745860800000|2025-04-28 17:20:00|227.92|226.85|227.86|226.79|228.03|226.96|227.55|226.48|417
1745861100000|2025-04-28 17:25:00|227.87|226.8|227.53|226.46|227.91|226.84|227.49|226.42|437
1745861400000|2025-04-28 17:30:00|227.61|226.54|227.69|226.62|227.69|226.62|227.35|226.28|459
1745861700000|2025-04-28 17:35:00|227.67|226.6|228.12|227.05|228.21|227.14|227.64|226.57|478
1745862000000|2025-04-28 17:40:00|228.13|227.06|228.29|227.22|228.42|227.35|227.94|226.87|385
1745862300000|2025-04-28 17:45:00|228.28|227.21|228.58|227.51|228.73|227.66|228.26|227.19|348
1745862600000|2025-04-28 17:50:00|228.56|227.49|228.74|227.67|228.79|227.72|228.56|227.49|428
1745862900000|2025-04-28 17:55:00|228.73|227.66|228.76|227.69|228.85|227.78|228.62|227.55|355
1745863200000|2025-04-28 18:00:00|228.77|227.7|228.7|227.63|228.91|227.84|228.41|227.34|367
1745863500000|2025-04-28 18:05:00|228.68|227.61|228.35|227.28|228.84|227.77|228.35|227.28|379
1745863800000|2025-04-28 18:10:00|228.34|227.27|227.6|226.53|228.35|227.28|227.59|226.52|373
1745864100000|2025-04-28 18:15:00|227.61|226.54|227.75|226.68|227.84|226.77|227.59|226.52|373
1745864400000|2025-04-28 18:20:00|227.76|226.69|228.1|227.03|228.22|227.15|227.75|226.68|362
1745864700000|2025-04-28 18:25:00|228.11|227.04|227.47|226.4|228.11|227.04|227.44|226.37|328
1745865000000|2025-04-28 18:30:00|227.46|226.39|227.43|226.36|227.85|226.78|227.28|226.21|457
1745865300000|2025-04-28 18:35:00|227.4|226.33|228.08|227.01|228.18|227.11|227.35|226.28|362
1745865600000|2025-04-28 18:40:00|228.12|227.05|228.26|227.19|228.27|227.2|227.99|226.92|321
1745865900000|2025-04-28 18:45:00|228.25|227.18|228.5|227.43|228.61|227.54|228.22|227.15|372
1745866200000|2025-04-28 18:50:00|228.49|227.42|228.55|227.48|228.61|227.54|228.39|227.32|322
1745866500000|2025-04-28 18:55:00|228.56|227.49|228.59|227.52|228.77|227.7|228.51|227.44|387
1745866800000|2025-04-28 19:00:00|228.58|227.51|229.15|228.08|229.59|228.52|228.45|227.38|539
1745867100000|2025-04-28 19:05:00|229.13|228.06|229|227.93|229.37|228.3|228.94|227.87|389
1745867400000|2025-04-28 19:10:00|229.01|227.94|228.94|227.87|229.08|228.01|228.77|227.7|295
1745867700000|2025-04-28 19:15:00|228.98|227.91|229.62|228.55|229.66|228.59|228.98|227.91|325
1745868000000|2025-04-28 19:20:00|229.63|228.56|229.51|228.44|229.82|228.75|229.51|228.44|219
1745868300000|2025-04-28 19:25:00|229.49|228.42|229.57|228.5|229.87|228.8|229.4|228.33|303
1745868600000|2025-04-28 19:30:00|229.56|228.49|229.98|228.91|230.01|228.94|229.56|228.49|419
1745868900000|2025-04-28 19:35:00|230.02|228.95|230.13|229.06|230.14|229.07|229.86|228.79|240
1745869200000|2025-04-28 19:40:00|230.04|228.97|230.09|229.02|230.19|229.12|229.77|228.7|423
1745869500000|2025-04-28 19:45:00|230.06|228.99|230.03|228.96|230.12|229.05|229.79|228.72|394
1745869800000|2025-04-28 19:50:00|230.05|228.98|230.24|229.17|230.34|229.27|229.98|228.91|305
1745870100000|2025-04-28 19:55:00|230.17|229.1|229.86|228.79|230.26|229.19|229.64|228.57|381
1745870400000|2025-04-28 20:00:00|229.85|228.78|229.49|228.42|229.86|228.79|229.27|228.2|354
1745870700000|2025-04-28 20:05:00|229.5|228.43|229.65|228.58|229.7|228.63|229.4|228.33|412
1745871000000|2025-04-28 20:10:00|229.64|228.57|229.06|227.99|229.73|228.66|229.05|227.98|392
1745871300000|2025-04-28 20:15:00|229.09|228.02|229.68|228.61|229.71|228.64|229.05|227.98|282
1745871600000|2025-04-28 20:20:00|229.7|228.63|229.99|228.92|230.08|229.01|229.7|228.63|218
1745871900000|2025-04-28 20:25:00|229.98|228.91|230.14|229.07|230.14|229.07|229.78|228.71|318
1745872200000|2025-04-28 20:30:00|230.15|229.08|229.89|228.82|230.23|229.16|229.57|228.5|366
1745872500000|2025-04-28 20:35:00|229.88|228.81|230.14|229.07|230.14|229.07|229.82|228.75|351
1745872800000|2025-04-28 20:40:00|230.17|229.1|229.38|228.31|230.31|229.24|229.34|228.27|328
1745873100000|2025-04-28 20:45:00|229.39|228.32|229.29|228.22|229.77|228.7|229.27|228.2|375
1745873400000|2025-04-28 20:50:00|229.26|228.19|229.3|228.23|229.32|228.25|229.03|227.96|331
1745873700000|2025-04-28 20:55:00|229.29|228.22|229.35|228.28|229.64|228.57|229.27|228.2|302
1745874000000|2025-04-28 21:00:00|229.36|228.29|229.57|228.5|229.63|228.56|229.26|228.19|259
1745874300000|2025-04-28 21:05:00|229.56|228.49|229.49|228.42|229.65|228.58|229.32|228.25|169
1745874600000|2025-04-28 21:10:00|229.48|228.41|229.2|228.13|229.48|228.41|229.14|228.07|182
1745874900000|2025-04-28 21:15:00|229.21|228.14|229.36|228.29|229.45|228.38|229.19|228.12|148
1745875200000|2025-04-28 21:20:00|229.35|228.28|229.72|228.65|229.73|228.66|229.28|228.21|141
1745875500000|2025-04-28 21:25:00|229.71|228.64|230.06|228.99|230.08|229.01|229.59|228.52|134
1745875800000|2025-04-28 21:30:00|230.07|229|229.8|228.73|230.15|229.08|229.76|228.69|121
1745876100000|2025-04-28 21:35:00|229.79|228.72|230.01|228.94|230.1|229.03|229.54|228.47|171
1745876400000|2025-04-28 21:40:00|230.04|228.97|230.2|229.13|230.38|229.31|229.99|228.92|227
1745876700000|2025-04-28 21:45:00|230.19|229.12|230.15|229.08|230.32|229.25|229.89|228.82|144
1745877000000|2025-04-28 21:50:00|230.16|229.09|230.51|229.44|230.63|229.56|230.14|229.07|178
1745877300000|2025-04-28 21:55:00|230.5|229.43|230.54|229.47|230.59|229.52|230.35|229.28|136
1745877600000|2025-04-28 22:00:00|230.53|229.46|230.54|229.47|231.09|230.02|230.21|229.14|421
1745877900000|2025-04-28 22:05:00|230.5|229.43|230.62|229.55|230.89|229.82|230.32|229.25|406
1745878200000|2025-04-28 22:10:00|230.61|229.54|230.32|229.25|230.67|229.6|230.31|229.24|380
1745878500000|2025-04-28 22:15:00|230.33|229.26|230.12|229.05|230.61|229.54|230.12|229.05|363
1745878800000|2025-04-28 22:20:00|230.13|229.06|230.21|229.14|230.23|229.16|229.99|228.92|435
1745879100000|2025-04-28 22:25:00|230.22|229.15|230.15|229.08|230.29|229.22|230.1|229.03|349
1745879400000|2025-04-28 22:30:00|230.09|229.02|230.3|229.23|230.45|229.38|230.07|229|439
1745879700000|2025-04-28 22:35:00|230.29|229.22|230.24|229.17|230.46|229.39|230.17|229.1|345
1745880000000|2025-04-28 22:40:00|230.25|229.18|230.28|229.21|230.4|229.33|230.13|229.06|351
1745880300000|2025-04-28 22:45:00|230.24|229.17|230.42|229.35|230.54|229.47|230.09|229.02|443
1745880600000|2025-04-28 22:50:00|230.41|229.34|230.64|229.57|230.71|229.64|230.36|229.29|412
1745880900000|2025-04-28 22:55:00|230.65|229.58|230.65|229.58|230.78|229.71|230.47|229.4|460
1745881200000|2025-04-28 23:00:00|230.68|229.61|230.6|229.53|230.77|229.7|230.38|229.31|507
1745881500000|2025-04-28 23:05:00|230.61|229.54|230.64|229.57|230.79|229.72|230.45|229.38|495
1745881800000|2025-04-28 23:10:00|230.63|229.56|230.1|229.03|230.63|229.56|230.1|229.03|361
1745882100000|2025-04-28 23:15:00|230.13|229.06|230.14|229.07|230.52|229.45|229.88|228.81|446
1745882400000|2025-04-28 23:20:00|230.13|229.06|230.37|229.3|230.6|229.53|230.08|229.01|354
1745882700000|2025-04-28 23:25:00|230.4|229.33|230.26|229.19|230.66|229.59|230.26|229.19|389
1745883000000|2025-04-28 23:30:00|230.27|229.2|230.5|229.43|230.59|229.52|230.21|229.14|379
1745883300000|2025-04-28 23:35:00|230.51|229.44|230.56|229.49|230.72|229.65|230.47|229.4|448
1745883600000|2025-04-28 23:40:00|230.55|229.48|230.33|229.26|230.66|229.59|230.32|229.25|374
1745883900000|2025-04-28 23:45:00|230.32|229.25|229.95|228.88|230.34|229.27|229.94|228.87|357
1745884200000|2025-04-28 23:50:00|229.96|228.89|230.12|229.05|230.16|229.09|229.86|228.79|274
1745884500000|2025-04-28 23:55:00|230.11|229.04|230.11|229.04|230.17|229.1|229.94|228.87|386
1745884800000|2025-04-29 00:00:00|230.08|229.01|229.76|228.69|230.16|229.09|229.72|228.65|403
1745885100000|2025-04-29 00:05:00|229.77|228.7|230.23|229.16|230.24|229.17|229.71|228.64|382
1745885400000|2025-04-29 00:10:00|230.24|229.17|230.45|229.38|230.64|229.57|230.17|229.1|406
1745885700000|2025-04-29 00:15:00|230.46|229.39|230.3|229.23|230.55|229.48|230.03|228.96|497
1745886000000|2025-04-29 00:20:00|230.33|229.26|230.57|229.5|230.68|229.61|230.21|229.14|386
1745886300000|2025-04-29 00:25:00|230.59|229.52|230.56|229.49|230.73|229.66|230.38|229.31|402
1745886600000|2025-04-29 00:30:00|230.57|229.5|230.39|229.32|230.9|229.83|230.37|229.3|450
1745886900000|2025-04-29 00:35:00|230.38|229.31|230.79|229.72|230.86|229.79|230.29|229.22|408
1745887200000|2025-04-29 00:40:00|230.78|229.71|231.02|229.95|231.07|230|230.42|229.35|410
1745887500000|2025-04-29 00:45:00|231.04|229.97|230.48|229.41|231.09|230.02|230.33|229.26|447
1745887800000|2025-04-29 00:50:00|230.49|229.42|230.64|229.57|230.8|229.73|230.18|229.11|464
1745888100000|2025-04-29 00:55:00|230.63|229.56|230.99|229.92|231.1|230.03|230.54|229.47|474
1745888400000|2025-04-29 01:00:00|230.98|229.91|230.95|229.88|231.13|230.06|230.66|229.59|545
1745888700000|2025-04-29 01:05:00|230.94|229.87|230.92|229.85|231.1|230.03|230.77|229.7|492
1745889000000|2025-04-29 01:10:00|230.91|229.84|230.28|229.21|231.24|230.17|230.26|229.19|554
1745889300000|2025-04-29 01:15:00|230.3|229.23|229.94|228.87|230.4|229.33|229.52|228.45|485
1745889600000|2025-04-29 01:20:00|229.9|228.83|231.22|230.15|231.22|230.15|229.84|228.77|426
1745889900000|2025-04-29 01:25:00|231.15|230.08|231.49|230.42|231.67|230.6|231.04|229.97|450
1745890200000|2025-04-29 01:30:00|231.48|230.41|231.16|230.09|231.6|230.53|231.04|229.97|523
1745890500000|2025-04-29 01:35:00|231.15|230.08|231.49|230.42|231.71|230.64|231.11|230.04|439
1745890800000|2025-04-29 01:40:00|231.47|230.4|231.55|230.48|231.62|230.55|231.33|230.26|527
1745891100000|2025-04-29 01:45:00|231.57|230.5|231.41|230.34|232.07|231|231.29|230.22|472
1745891400000|2025-04-29 01:50:00|231.42|230.35|230.83|229.76|231.44|230.37|230.73|229.66|465
1745891700000|2025-04-29 01:55:00|230.82|229.75|230.9|229.83|231.15|230.08|230.75|229.68|471
1745892000000|2025-04-29 02:00:00|230.87|229.8|230.29|229.22|231.03|229.96|230.19|229.12|539
1745892300000|2025-04-29 02:05:00|230.28|229.21|230.14|229.07|230.34|229.27|229.96|228.89|486
1745892600000|2025-04-29 02:10:00|230.15|229.08|230.62|229.55|230.62|229.55|230.09|229.02|423
1745892900000|2025-04-29 02:15:00|230.55|229.48|230.01|228.94|230.65|229.58|230.01|228.94|449
1745893200000|2025-04-29 02:20:00|230.02|228.95|229.92|228.85|230.09|229.02|229.69|228.62|435
1745893500000|2025-04-29 02:25:00|229.91|228.84|229.97|228.9|230.07|229|229.79|228.72|345
1745893800000|2025-04-29 02:30:00|229.96|228.89|230.08|229.01|230.13|229.06|229.71|228.64|452
1745894100000|2025-04-29 02:35:00|230.09|229.02|229.66|228.59|230.12|229.05|229.57|228.5|462
1745894400000|2025-04-29 02:40:00|229.67|228.6|229.16|228.09|229.67|228.6|229.11|228.04|496
1745894700000|2025-04-29 02:45:00|229.11|228.04|228.64|227.57|229.21|228.14|228.54|227.47|443
1745895000000|2025-04-29 02:50:00|228.62|227.55|228.62|227.55|228.71|227.64|228.27|227.2|480
1745895300000|2025-04-29 02:55:00|228.61|227.54|228.7|227.63|228.91|227.84|228.61|227.54|360
1745895600000|2025-04-29 03:00:00|228.69|227.62|228.74|227.67|228.86|227.79|228.51|227.44|510
1745895900000|2025-04-29 03:05:00|228.72|227.65|228.86|227.79|228.87|227.8|228.51|227.44|398
1745896200000|2025-04-29 03:10:00|228.87|227.8|228.89|227.82|228.96|227.89|228.67|227.6|395
1745896500000|2025-04-29 03:15:00|228.86|227.79|229.04|227.97|229.1|228.03|228.86|227.79|232
1745896800000|2025-04-29 03:20:00|229.05|227.98|229.32|228.25|229.32|228.25|229.02|227.95|170
1745897100000|2025-04-29 03:25:00|229.33|228.26|229.4|228.33|229.55|228.48|229.32|228.25|238
1745897400000|2025-04-29 03:30:00|229.36|228.29|229.27|228.2|229.52|228.45|229.22|228.15|293
1745897700000|2025-04-29 03:35:00|229.26|228.19|229.4|228.33|229.4|228.33|229.1|228.03|324
1745898000000|2025-04-29 03:40:00|229.39|228.32|229.34|228.27|229.53|228.46|229.31|228.24|334
1745898300000|2025-04-29 03:45:00|229.35|228.28|229.42|228.35|229.53|228.46|229.31|228.24|398
1745898600000|2025-04-29 03:50:00|229.43|228.36|229.43|228.36|229.49|228.42|229.29|228.22|343
1745898900000|2025-04-29 03:55:00|229.45|228.38|229.38|228.31|229.58|228.51|229.33|228.26|375
1745899200000|2025-04-29 04:00:00|229.37|228.3|229.13|228.06|229.4|228.33|228.98|227.91|364
1745899500000|2025-04-29 04:05:00|229.14|228.07|229.2|228.13|229.24|228.17|229.09|228.02|400
1745899800000|2025-04-29 04:10:00|229.19|228.12|229.41|228.34|229.6|228.53|229.18|228.11|247
1745900100000|2025-04-29 04:15:00|229.42|228.35|229.44|228.37|229.55|228.48|229.21|228.14|315
1745900400000|2025-04-29 04:20:00|229.45|228.38|229.33|228.26|229.57|228.5|229.23|228.16|333
1745900700000|2025-04-29 04:25:00|229.34|228.27|229.57|228.5|229.62|228.55|229.3|228.23|282
1745901000000|2025-04-29 04:30:00|229.58|228.51|229.43|228.36|229.75|228.68|229.42|228.35|311
1745901300000|2025-04-29 04:35:00|229.42|228.35|228.88|227.81|229.48|228.41|228.83|227.76|319
1745901600000|2025-04-29 04:40:00|228.87|227.8|228.38|227.31|228.89|227.82|228.3|227.23|346
1745901900000|2025-04-29 04:45:00|228.37|227.3|227.47|226.4|228.4|227.33|227.4|226.33|368
1745902200000|2025-04-29 04:50:00|227.46|226.39|227.47|226.4|227.72|226.65|227.22|226.15|545
1745902500000|2025-04-29 04:55:00|227.43|226.36|227.36|226.29|227.51|226.44|227.27|226.2|392
1745902800000|2025-04-29 05:00:00|227.38|226.31|227.54|226.47|227.66|226.59|227.22|226.15|432
1745903100000|2025-04-29 05:05:00|227.56|226.49|228.03|226.96|228.03|226.96|227.54|226.47|338
1745903400000|2025-04-29 05:10:00|228.02|226.95|227.64|226.57|228.1|227.03|227.43|226.36|415
1745903700000|2025-04-29 05:15:00|227.68|226.61|227.82|226.75|227.94|226.87|227.58|226.51|457
1745904000000|2025-04-29 05:20:00|227.8|226.73|228.23|227.16|228.29|227.22|227.8|226.73|433
1745904300000|2025-04-29 05:25:00|228.21|227.14|228.15|227.08|228.3|227.23|228.1|227.03|411
1745904600000|2025-04-29 05:30:00|228.17|227.1|228.22|227.15|228.4|227.33|228.07|227|462
1745904900000|2025-04-29 05:35:00|228.24|227.17|228.08|227.01|228.26|227.19|228.04|226.97|386
1745905200000|2025-04-29 05:40:00|228.04|226.97|227.74|226.67|228.13|227.06|227.7|226.63|441
1745905500000|2025-04-29 05:45:00|227.84|226.77|227.7|226.63|227.87|226.8|227.68|226.61|408
1745905800000|2025-04-29 05:50:00|227.75|226.68|227.19|226.12|227.91|226.84|227.06|225.99|450
1745906100000|2025-04-29 05:55:00|227.21|226.14|227.24|226.17|227.31|226.24|227.13|226.06|419
1745906400000|2025-04-29 06:00:00|227.23|226.16|227.66|226.59|227.67|226.6|227.15|226.08|388
1745906700000|2025-04-29 06:05:00|227.65|226.58|227.83|226.76|227.94|226.87|227.64|226.57|374
1745907000000|2025-04-29 06:10:00|227.78|226.71|227.91|226.84|227.92|226.85|227.77|226.7|370
1745907300000|2025-04-29 06:15:00|227.9|226.83|228.65|227.58|228.73|227.66|227.9|226.83|403
1745907600000|2025-04-29 06:20:00|228.71|227.64|228.5|227.43|228.79|227.72|228.3|227.23|391
1745907900000|2025-04-29 06:25:00|228.51|227.44|228.44|227.37|228.75|227.68|228.44|227.37|441
1745908200000|2025-04-29 06:30:00|228.45|227.38|228.79|227.72|228.93|227.86|228.44|227.37|366
1745908500000|2025-04-29 06:35:00|228.78|227.71|228.7|227.63|229.02|227.95|228.64|227.57|415
1745908800000|2025-04-29 06:40:00|228.64|227.57|228.47|227.4|228.74|227.67|228.42|227.35|422
1745909100000|2025-04-29 06:45:00|228.46|227.39|228.11|227.04|228.48|227.41|228.09|227.02|373
1745909400000|2025-04-29 06:50:00|228.09|227.02|228.91|227.84|229.13|228.06|228.09|227.02|457
1745909700000|2025-04-29 06:55:00|228.94|227.87|228.8|227.73|229.01|227.94|228.8|227.73|449
1745910000000|2025-04-29 07:00:00|228.82|227.75|228.9|227.83|229.07|228|228.76|227.69|545
1745910300000|2025-04-29 07:05:00|228.92|227.85|228.63|227.56|228.97|227.9|228.56|227.49|456
1745910600000|2025-04-29 07:10:00|228.66|227.59|228.71|227.64|228.82|227.75|228.63|227.56|389
1745910900000|2025-04-29 07:15:00|228.69|227.62|229.02|227.95|229.12|228.05|228.69|227.62|288
1745911200000|2025-04-29 07:20:00|228.99|227.92|229.07|228|229.11|228.04|228.8|227.73|488
1745911500000|2025-04-29 07:25:00|229.06|227.99|229.33|228.26|229.33|228.26|229.01|227.94|241
1745911800000|2025-04-29 07:30:00|229.32|228.25|229.31|228.24|229.4|228.33|229.2|228.13|409
1745912100000|2025-04-29 07:35:00|229.34|228.27|229.08|228.01|229.34|228.27|229.01|227.94|379
1745912400000|2025-04-29 07:40:00|229.07|228|229.13|228.06|229.27|228.2|228.95|227.88|386
1745912700000|2025-04-29 07:45:00|229.04|227.97|229.24|228.17|229.31|228.24|228.95|227.88|303
1745913000000|2025-04-29 07:50:00|229.23|228.16|229.28|228.21|229.42|228.35|229.23|228.16|278
1745913300000|2025-04-29 07:55:00|229.26|228.19|229.26|228.19|229.39|228.32|229.24|228.17|346
1745913600000|2025-04-29 08:00:00|229.24|228.17|229.1|228.03|229.44|228.37|229.07|228|397
1745913900000|2025-04-29 08:05:00|229.09|228.02|229.42|228.35|229.45|228.38|228.96|227.89|404
1745914200000|2025-04-29 08:10:00|229.4|228.33|229.57|228.5|229.62|228.55|229.4|228.33|366
1745914500000|2025-04-29 08:15:00|229.58|228.51|229.49|228.42|229.73|228.66|229.47|228.4|366
1745914800000|2025-04-29 08:20:00|229.54|228.47|229.1|228.03|229.7|228.63|229.03|227.96|444
1745915100000|2025-04-29 08:25:00|229.09|228.02|229.31|228.24|229.33|228.26|229.01|227.94|427
1745915400000|2025-04-29 08:30:00|229.29|228.22|228.58|227.51|229.3|228.23|228.43|227.36|497
1745915700000|2025-04-29 08:35:00|228.6|227.53|228.72|227.65|228.72|227.65|228.44|227.37|316
1745916000000|2025-04-29 08:40:00|228.73|227.66|228.53|227.46|228.73|227.66|228.45|227.38|403
1745916300000|2025-04-29 08:45:00|228.47|227.4|228.84|227.77|228.84|227.77|228.47|227.4|328
1745916600000|2025-04-29 08:50:00|228.83|227.76|228.51|227.44|228.84|227.77|228.43|227.36|394
1745916900000|2025-04-29 08:55:00|228.54|227.47|229.23|228.16|229.25|228.18|228.48|227.41|414
1745917200000|2025-04-29 09:00:00|229.22|228.15|229.34|228.27|229.47|228.4|229.1|228.03|407
1745917500000|2025-04-29 09:05:00|229.21|228.14|229.03|227.96|229.27|228.2|228.87|227.8|414
1745917800000|2025-04-29 09:10:00|229|227.93|228.63|227.56|229.03|227.96|228.61|227.54|387
1745918100000|2025-04-29 09:15:00|228.62|227.55|229.47|228.4|229.62|228.55|228.56|227.49|463
1745918400000|2025-04-29 09:20:00|229.48|228.41|229.39|228.32|229.51|228.44|229.31|228.24|393
1745918700000|2025-04-29 09:25:00|229.4|228.33|229.6|228.53|229.69|228.62|229.36|228.29|441
1745919000000|2025-04-29 09:30:00|229.62|228.55|229.42|228.35|229.68|228.61|229.22|228.15|438
1745919300000|2025-04-29 09:35:00|229.41|228.34|229.48|228.41|229.6|228.53|229.18|228.11|436
1745919600000|2025-04-29 09:40:00|229.5|228.43|229.33|228.26|229.63|228.56|229.27|228.2|417
1745919900000|2025-04-29 09:45:00|229.32|228.25|229.94|228.87|229.96|228.89|229.2|228.13|462
1745920200000|2025-04-29 09:50:00|229.95|228.88|230.23|229.16|230.29|229.22|229.88|228.81|386
1745920500000|2025-04-29 09:55:00|230.27|229.2|230.74|229.67|230.78|229.71|230.23|229.16|270
1745920800000|2025-04-29 10:00:00|230.83|229.76|230.61|229.54|231.24|230.17|230.55|229.48|353
1745921100000|2025-04-29 10:05:00|230.64|229.57|230.29|229.22|230.87|229.8|230.24|229.17|542
1745921400000|2025-04-29 10:10:00|230.24|229.17|230.44|229.37|230.54|229.47|230.24|229.17|502
1745921700000|2025-04-29 10:15:00|230.48|229.41|230.4|229.33|230.63|229.56|230.28|229.21|572
1745922000000|2025-04-29 10:20:00|230.41|229.34|230.12|229.05|230.44|229.37|229.99|228.92|495
1745922300000|2025-04-29 10:25:00|230.07|229|229.94|228.87|230.23|229.16|229.92|228.85|403
1745922600000|2025-04-29 10:30:00|229.92|228.85|229.67|228.6|229.96|228.89|229.59|228.52|363
1745922900000|2025-04-29 10:35:00|229.71|228.64|229.57|228.5|229.85|228.78|229.55|228.48|491
1745923200000|2025-04-29 10:40:00|229.59|228.52|229.58|228.51|229.64|228.57|229.24|228.17|391
1745923500000|2025-04-29 10:45:00|229.59|228.52|228.88|227.81|229.62|228.55|228.82|227.75|436
1745923800000|2025-04-29 10:50:00|228.91|227.84|229.1|228.03|229.14|228.07|228.82|227.75|335
1745924100000|2025-04-29 10:55:00|229.02|227.95|228.83|227.76|229.02|227.95|228.74|227.67|523
1745924400000|2025-04-29 11:00:00|228.85|227.78|229.24|228.17|229.33|228.26|228.76|227.69|400
1745924700000|2025-04-29 11:05:00|229.26|228.19|229.39|228.32|229.55|228.48|229.22|228.15|239
1745925000000|2025-04-29 11:10:00|229.45|228.38|229.62|228.55|229.67|228.6|229.3|228.23|443
1745925300000|2025-04-29 11:15:00|229.58|228.51|229.63|228.56|229.74|228.67|229.35|228.28|499
1745925600000|2025-04-29 11:20:00|229.62|228.55|229.61|228.54|229.68|228.61|229.46|228.39|480
1745925900000|2025-04-29 11:25:00|229.6|228.53|229.81|228.74|229.94|228.87|229.55|228.48|401
1745926200000|2025-04-29 11:30:00|229.8|228.73|229.92|228.85|230.11|229.04|229.73|228.66|422
1745926500000|2025-04-29 11:35:00|229.91|228.84|229.64|228.57|230.03|228.96|229.63|228.56|427
1745926800000|2025-04-29 11:40:00|229.68|228.61|229.26|228.19|229.71|228.64|229.17|228.1|421
1745927100000|2025-04-29 11:45:00|229.29|228.22|229.57|228.5|229.63|228.56|229.27|228.2|436
1745927400000|2025-04-29 11:50:00|229.54|228.47|229.73|228.66|229.73|228.66|229.49|228.42|317
1745927700000|2025-04-29 11:55:00|229.71|228.64|229.74|228.67|229.74|228.67|229.63|228.56|366
1745928000000|2025-04-29 12:00:00|229.73|228.66|228.84|227.77|229.79|228.72|228.76|227.69|496
1745928300000|2025-04-29 12:05:00|228.79|227.72|229|227.93|229.17|228.1|228.75|227.68|498
1745928600000|2025-04-29 12:10:00|228.97|227.9|228.76|227.69|228.99|227.92|228.64|227.57|434
1745928900000|2025-04-29 12:15:00|228.79|227.72|228.87|227.8|228.95|227.88|228.55|227.48|432
1745929200000|2025-04-29 12:20:00|228.85|227.78|228.41|227.34|228.89|227.82|228.3|227.23|500
1745929500000|2025-04-29 12:25:00|228.42|227.35|228.35|227.28|228.49|227.42|228.17|227.1|402
1745929800000|2025-04-29 12:30:00|228.36|227.29|228.34|227.27|228.43|227.36|228.19|227.12|486
1745930100000|2025-04-29 12:35:00|228.38|227.31|228.59|227.52|228.89|227.82|228.33|227.26|450
1745930400000|2025-04-29 12:40:00|228.57|227.5|228.86|227.79|228.9|227.83|228.46|227.39|478
1745930700000|2025-04-29 12:45:00|228.85|227.78|228.49|227.42|228.86|227.79|228.44|227.37|414
1745931000000|2025-04-29 12:50:00|228.54|227.47|228.37|227.3|228.54|227.47|228.06|226.99|341
1745931300000|2025-04-29 12:55:00|228.36|227.29|227.94|226.87|228.37|227.3|227.87|226.8|420
1745931600000|2025-04-29 13:00:00|227.93|226.86|227.83|226.76|228.11|227.04|227.7|226.63|492
1745931900000|2025-04-29 13:05:00|227.84|226.77|228.28|227.21|228.3|227.23|227.76|226.69|492
1745932200000|2025-04-29 13:10:00|228.24|227.17|228.06|226.99|228.28|227.21|228.01|226.94|462
1745932500000|2025-04-29 13:15:00|228.11|227.04|227.28|226.21|228.11|227.04|227.05|225.98|458
1745932800000|2025-04-29 13:20:00|227.29|226.22|227.77|226.7|227.82|226.75|227.24|226.17|355
1745933100000|2025-04-29 13:25:00|227.78|226.71|227.76|226.69|227.87|226.8|227.54|226.47|402
1745933400000|2025-04-29 13:30:00|227.77|226.7|228.57|227.5|228.84|227.77|227.68|226.61|463
1745933700000|2025-04-29 13:35:00|228.59|227.52|228.39|227.32|228.59|227.52|228.15|227.08|492
1745934000000|2025-04-29 13:40:00|228.4|227.33|228.74|227.67|229.07|228|228.37|227.3|428
1745934300000|2025-04-29 13:45:00|228.76|227.69|228.53|227.46|228.84|227.77|228.24|227.17|499
1745934600000|2025-04-29 13:50:00|228.52|227.45|229.02|227.95|229.04|227.97|228.52|227.45|470
1745934900000|2025-04-29 13:55:00|229.01|227.94|228.7|227.63|229.23|228.16|228.7|227.63|330
1745935200000|2025-04-29 14:00:00|228.73|227.66|228.68|227.61|228.76|227.69|227.82|226.75|600
1745935500000|2025-04-29 14:05:00|228.69|227.62|229.05|227.98|229.2|228.13|228.6|227.53|519
1745935800000|2025-04-29 14:10:00|229.06|227.99|229.08|228.01|229.18|228.11|228.41|227.34|564
1745936100000|2025-04-29 14:15:00|229.07|228|228.8|227.73|229.13|228.06|228.62|227.55|525
1745936400000|2025-04-29 14:20:00|228.82|227.75|228.4|227.33|228.97|227.9|228.37|227.3|491
1745936700000|2025-04-29 14:25:00|228.41|227.34|228.36|227.29|228.6|227.53|228.17|227.1|498
1745937000000|2025-04-29 14:30:00|228.37|227.3|228.94|227.87|229.03|227.96|228.13|227.06|566
1745937300000|2025-04-29 14:35:00|228.93|227.86|229.5|228.43|229.54|228.47|228.82|227.75|402
1745937600000|2025-04-29 14:40:00|229.51|228.44|229.39|228.32|229.72|228.65|229.34|228.27|487
1745937900000|2025-04-29 14:45:00|229.4|228.33|229.12|228.05|229.51|228.44|229.12|228.05|474
1745938200000|2025-04-29 14:50:00|229.16|228.09|229.47|228.4|229.57|228.5|228.89|227.82|396
1745938500000|2025-04-29 14:55:00|229.48|228.41|229.41|228.34|229.7|228.63|229.38|228.31|427
1745938800000|2025-04-29 15:00:00|229.44|228.37|229.12|228.05|229.44|228.37|229.05|227.98|405
1745939100000|2025-04-29 15:05:00|229.07|228|229.46|228.39|229.46|228.39|229.02|227.95|494
1745939400000|2025-04-29 15:10:00|229.47|228.4|229.16|228.09|229.66|228.59|229.08|228.01|431
1745939700000|2025-04-29 15:15:00|229.18|228.11|228.82|227.75|229.37|228.3|228.72|227.65|448
1745940000000|2025-04-29 15:20:00|228.81|227.74|228.48|227.41|228.83|227.76|228.37|227.3|488
1745940300000|2025-04-29 15:25:00|228.3|227.23|228.93|227.86|228.93|227.86|228.29|227.22|370
1745940600000|2025-04-29 15:30:00|228.89|227.82|228.69|227.62|228.94|227.87|228.62|227.55|367
1745940900000|2025-04-29 15:35:00|228.67|227.6|229.04|227.97|229.04|227.97|228.54|227.47|516
1745941200000|2025-04-29 15:40:00|229.03|227.96|229.41|228.34|229.54|228.47|229.03|227.96|214
1745941500000|2025-04-29 15:45:00|229.4|228.33|229.37|228.3|229.56|228.49|229.24|228.17|489
1745941800000|2025-04-29 15:50:00|229.39|228.32|229.69|228.62|229.8|228.73|229.26|228.19|295
1745942100000|2025-04-29 15:55:00|229.76|228.69|229.88|228.81|229.96|228.89|229.67|228.6|136
1745942400000|2025-04-29 16:00:00|229.89|228.82|230.29|229.22|230.49|229.42|229.81|228.74|371
1745942700000|2025-04-29 16:05:00|230.25|229.18|229.94|228.87|230.28|229.21|229.69|228.62|438
1745943000000|2025-04-29 16:10:00|229.95|228.88|229.83|228.76|230.18|229.11|229.8|228.73|504
1745943300000|2025-04-29 16:15:00|229.84|228.77|229.62|228.55|229.99|228.92|229.54|228.47|461
1745943600000|2025-04-29 16:20:00|229.61|228.54|229.91|228.84|230.07|229|229.59|228.52|385
1745943900000|2025-04-29 16:25:00|229.92|228.85|230.18|229.11|230.21|229.14|229.63|228.56|418
1745944200000|2025-04-29 16:30:00|230.16|229.09|230.56|229.49|230.56|229.49|230|228.93|479
1745944500000|2025-04-29 16:35:00|230.57|229.5|230.3|229.23|230.66|229.59|230.26|229.19|364
1745944800000|2025-04-29 16:40:00|230.31|229.24|231.03|229.96|231.05|229.98|230.24|229.17|186
1745945100000|2025-04-29 16:45:00|231.04|229.97|230.36|229.29|231.04|229.97|230.21|229.14|493
1745945400000|2025-04-29 16:50:00|230.38|229.31|230.11|229.04|230.54|229.47|230.04|228.97|492
1745945700000|2025-04-29 16:55:00|230.12|229.05|229.82|228.75|230.12|229.05|229.37|228.3|402
1745946000000|2025-04-29 17:00:00|229.79|228.72|229.28|228.21|229.97|228.9|229.07|228|572
1745946300000|2025-04-29 17:05:00|229.26|228.19|229.27|228.2|229.48|228.41|228.9|227.83|491
1745946600000|2025-04-29 17:10:00|229.26|228.19|229.95|228.88|230.23|229.16|228.99|227.92|441
1745946900000|2025-04-29 17:15:00|229.96|228.89|229.66|228.59|230.21|229.14|229.53|228.46|569
1745947200000|2025-04-29 17:20:00|229.67|228.6|229.55|228.48|229.87|228.8|229.54|228.47|482
1745947500000|2025-04-29 17:25:00|229.56|228.49|229.71|228.64|229.78|228.71|229.46|228.39|346
1745947800000|2025-04-29 17:30:00|229.72|228.65|229.67|228.6|229.84|228.77|229.5|228.43|501
1745948100000|2025-04-29 17:35:00|229.6|228.53|230.14|229.07|230.14|229.07|229.52|228.45|332
1745948400000|2025-04-29 17:40:00|230.15|229.08|230.19|229.12|230.32|229.25|230.14|229.07|346
1745948700000|2025-04-29 17:45:00|230.18|229.11|230.54|229.47|230.54|229.47|229.96|228.89|374
1745949000000|2025-04-29 17:50:00|230.53|229.46|230.15|229.08|230.59|229.52|230.11|229.04|450
1745949300000|2025-04-29 17:55:00|230.13|229.06|230.26|229.19|230.38|229.31|230.11|229.04|395
1745949600000|2025-04-29 18:00:00|230.27|229.2|230.43|229.36|230.57|229.5|230.26|229.19|399
1745949900000|2025-04-29 18:05:00|230.42|229.35|229.99|228.92|230.56|229.49|229.91|228.84|459
1745950200000|2025-04-29 18:10:00|230|228.93|230.2|229.13|230.28|229.21|229.97|228.9|438
1745950500000|2025-04-29 18:15:00|230.21|229.14|230.46|229.39|230.59|229.52|230.11|229.04|467
1745950800000|2025-04-29 18:20:00|230.47|229.4|230.57|229.5|230.63|229.56|230.26|229.19|424
1745951100000|2025-04-29 18:25:00|230.63|229.56|230.63|229.56|230.72|229.65|230.54|229.47|269
1745951400000|2025-04-29 18:30:00|230.6|229.53|230.64|229.57|230.69|229.62|230.45|229.38|323
1745951700000|2025-04-29 18:35:00|230.73|229.66|230.44|229.37|230.79|229.72|230.41|229.34|208
1745952000000|2025-04-29 18:40:00|230.43|229.36|230.61|229.54|230.61|229.54|230.38|229.31|314
1745952300000|2025-04-29 18:45:00|230.62|229.55|230.64|229.57|230.75|229.68|230.56|229.49|406
1745952600000|2025-04-29 18:50:00|230.65|229.58|230.62|229.55|230.7|229.63|230.4|229.33|376
1745952900000|2025-04-29 18:55:00|230.63|229.56|230.53|229.46|230.63|229.56|230.44|229.37|234
1745953200000|2025-04-29 19:00:00|230.52|229.45|230.41|229.34|230.57|229.5|230.33|229.26|375
1745953500000|2025-04-29 19:05:00|230.42|229.35|230.22|229.15|230.57|229.5|230.19|229.12|354
1745953800000|2025-04-29 19:10:00|230.24|229.17|230.1|229.03|230.24|229.17|229.92|228.85|381
1745954100000|2025-04-29 19:15:00|230.11|229.04|230.23|229.16|230.26|229.19|229.82|228.75|290
1745954400000|2025-04-29 19:20:00|230.21|229.14|230.32|229.25|230.42|229.35|230.15|229.08|283
1745954700000|2025-04-29 19:25:00|230.31|229.24|230.17|229.1|230.38|229.31|230.16|229.09|365
1745955000000|2025-04-29 19:30:00|230.18|229.11|230.02|228.95|230.4|229.33|229.95|228.88|411
1745955300000|2025-04-29 19:35:00|230.01|228.94|229.9|228.83|230.08|229.01|229.83|228.76|356
1745955600000|2025-04-29 19:40:00|229.91|228.84|229.92|228.85|229.99|228.92|229.83|228.76|367
1745955900000|2025-04-29 19:45:00|229.9|228.83|230.05|228.98|230.11|229.04|229.77|228.7|456
1745956200000|2025-04-29 19:50:00|230.09|229.02|230.05|228.98|230.11|229.04|229.84|228.77|294
1745956500000|2025-04-29 19:55:00|230.07|229|229.85|228.78|230.12|229.05|229.79|228.72|317
1745956800000|2025-04-29 20:00:00|229.86|228.79|229.87|228.8|230.18|229.11|229.86|228.79|265
1745957100000|2025-04-29 20:05:00|229.86|228.79|229.23|228.16|229.86|228.79|229.23|228.16|327
1745957400000|2025-04-29 20:10:00|229.22|228.15|229.28|228.21|229.29|228.22|229.05|227.98|343
1745957700000|2025-04-29 20:15:00|229.29|228.22|228.87|227.8|229.3|228.23|228.87|227.8|357
1745958000000|2025-04-29 20:20:00|228.88|227.81|228.62|227.55|228.91|227.84|228.59|227.52|317
1745958300000|2025-04-29 20:25:00|228.63|227.56|228.59|227.52|228.78|227.71|228.55|227.48|277
1745958600000|2025-04-29 20:30:00|228.6|227.53|228.55|227.48|228.63|227.56|228.28|227.21|382
1745958900000|2025-04-29 20:35:00|228.54|227.47|228.73|227.66|228.87|227.8|228.37|227.3|258
1745959200000|2025-04-29 20:40:00|228.72|227.65|228.52|227.45|228.8|227.73|228.46|227.39|355
1745959500000|2025-04-29 20:45:00|228.53|227.46|228.32|227.25|228.6|227.53|228.3|227.23|308
1745959800000|2025-04-29 20:50:00|228.34|227.27|228.37|227.3|228.46|227.39|228.18|227.11|376
1745960100000|2025-04-29 20:55:00|228.32|227.25|228.44|227.37|228.44|227.37|228.3|227.23|243
1745960400000|2025-04-29 21:00:00|228.45|227.38|228.16|227.09|228.59|227.52|228.02|226.95|191
1745960700000|2025-04-29 21:05:00|228.15|227.08|228.01|226.94|228.36|227.29|228.01|226.94|176
1745961000000|2025-04-29 21:10:00|228|226.93|227.4|226.33|228.01|226.94|227.31|226.24|297
1745961300000|2025-04-29 21:15:00|227.41|226.34|226.97|225.9|227.41|226.34|226.89|225.82|275
1745961600000|2025-04-29 21:20:00|226.96|225.89|226.1|225.03|226.96|225.89|226.1|225.03|308
1745961900000|2025-04-29 21:25:00|226.09|225.02|226.26|225.19|226.26|225.19|225.82|224.75|285
1745962200000|2025-04-29 21:30:00|226.27|225.2|226.63|225.56|226.78|225.71|226.14|225.07|258
1745962500000|2025-04-29 21:35:00|226.62|225.55|227.49|226.42|227.58|226.51|226.62|225.55|258
1745962800000|2025-04-29 21:40:00|227.5|226.43|227.18|226.11|227.57|226.5|227.06|225.99|222
1745963100000|2025-04-29 21:45:00|227.19|226.12|225.95|224.88|227.2|226.13|225.94|224.87|202
1745963400000|2025-04-29 21:50:00|225.96|224.89|226.7|225.63|226.74|225.67|225.94|224.87|186
1745963700000|2025-04-29 21:55:00|226.71|225.64|226.86|225.79|227.11|226.04|226.71|225.64|213
1745964000000|2025-04-29 22:00:00|226.87|225.8|226.4|225.33|226.87|225.8|226.12|225.05|426
1745964300000|2025-04-29 22:05:00|226.43|225.36|226.18|225.11|226.45|225.38|226.04|224.97|461
1745964600000|2025-04-29 22:10:00|226.16|225.09|226.36|225.29|226.53|225.46|226.06|224.99|536
1745964900000|2025-04-29 22:15:00|226.34|225.27|226.14|225.07|226.5|225.43|226.05|224.98|523
1745965200000|2025-04-29 22:20:00|226.03|224.96|225.38|224.31|226.18|225.11|225.34|224.27|419
1745965500000|2025-04-29 22:25:00|225.35|224.28|224.94|223.87|225.47|224.4|224.54|223.47|466
1745965800000|2025-04-29 22:30:00|224.93|223.86|225.02|223.95|225.08|224.01|224.46|223.39|540
1745966100000|2025-04-29 22:35:00|225.01|223.94|224.39|223.32|225.02|223.95|223.99|222.92|502
1745966400000|2025-04-29 22:40:00|224.4|223.33|223.91|222.84|224.45|223.38|223.87|222.8|379
1745966700000|2025-04-29 22:45:00|223.92|222.85|224.41|223.34|224.41|223.34|223.69|222.62|425
1745967000000|2025-04-29 22:50:00|224.44|223.37|224.84|223.77|225.03|223.96|224.21|223.14|311
1745967300000|2025-04-29 22:55:00|224.85|223.78|224.39|223.32|224.87|223.8|224.37|223.3|428
1745967600000|2025-04-29 23:00:00|224.38|223.31|224.28|223.21|224.4|223.33|223.98|222.91|424
1745967900000|2025-04-29 23:05:00|224.3|223.23|223.23|222.16|224.3|223.23|223.09|222.02|390
1745968200000|2025-04-29 23:10:00|223.24|222.17|222.8|221.73|223.27|222.2|222.77|221.7|218
1745968500000|2025-04-29 23:15:00|222.78|221.71|223.04|221.97|223.52|222.45|222.78|221.71|236
1745968800000|2025-04-29 23:20:00|223.06|221.99|223.17|222.1|223.28|222.21|222.87|221.8|239
1745969100000|2025-04-29 23:25:00|223.14|222.07|223.03|221.96|223.18|222.11|222.81|221.74|191
1745969400000|2025-04-29 23:30:00|223.08|222.01|223.82|222.75|223.84|222.77|222.99|221.92|285
1745969700000|2025-04-29 23:35:00|223.83|222.76|224.1|223.03|224.22|223.15|223.59|222.52|307
1745970000000|2025-04-29 23:40:00|224.11|223.04|224.32|223.25|224.39|223.32|223.91|222.84|258
1745970300000|2025-04-29 23:45:00|224.29|223.22|224.54|223.47|224.59|223.52|224.11|223.04|262
1745970600000|2025-04-29 23:50:00|224.55|223.48|224.84|223.77|224.86|223.79|224.49|223.42|251
1745970900000|2025-04-29 23:55:00|224.82|223.75|224.39|223.32|224.82|223.75|224.34|223.27|189
1745971200000|2025-04-30 00:00:00|224.4|223.33|224.37|223.3|224.82|223.75|223.92|222.85|368
1745971500000|2025-04-30 00:05:00|224.36|223.29|225.28|224.21|225.29|224.22|224.22|223.15|465
1745971800000|2025-04-30 00:10:00|225.27|224.2|225.24|224.17|225.39|224.32|225.07|224|349
1745972100000|2025-04-30 00:15:00|225.23|224.16|224.87|223.8|225.73|224.66|224.86|223.79|365
1745972400000|2025-04-30 00:20:00|224.86|223.79|225.05|223.98|225.52|224.45|224.81|223.74|333
1745972700000|2025-04-30 00:25:00|225.06|223.99|224.95|223.88|225.1|224.03|224.8|223.73|306
1745973000000|2025-04-30 00:30:00|224.99|223.92|225.64|224.57|225.71|224.64|224.84|223.77|328
1745973300000|2025-04-30 00:35:00|225.61|224.54|225.39|224.32|225.7|224.63|225.3|224.23|388
1745973600000|2025-04-30 00:40:00|225.36|224.29|225.18|224.11|225.49|224.42|225.14|224.07|304
1745973900000|2025-04-30 00:45:00|225.15|224.08|225.05|223.98|225.15|224.08|224.83|223.76|260
1745974200000|2025-04-30 00:50:00|225.04|223.97|224.84|223.77|225.12|224.05|224.68|223.61|289
1745974500000|2025-04-30 00:55:00|224.85|223.78|225.03|223.96|225.05|223.98|224.74|223.67|346
1745974800000|2025-04-30 01:00:00|225.04|223.97|224.54|223.47|225.13|224.06|224.51|223.44|338
1745975100000|2025-04-30 01:05:00|224.53|223.46|224.28|223.21|224.57|223.5|224.23|223.16|325
1745975400000|2025-04-30 01:10:00|224.29|223.22|223.53|222.46|224.29|223.22|223.27|222.2|385
1745975700000|2025-04-30 01:15:00|223.5|222.43|224.19|223.12|224.25|223.18|223.45|222.38|374
1745976000000|2025-04-30 01:20:00|224.27|223.2|224.73|223.66|224.74|223.67|224.17|223.1|244
1745976300000|2025-04-30 01:25:00|224.72|223.65|224.93|223.86|224.97|223.9|224.58|223.51|397
1745976600000|2025-04-30 01:30:00|224.94|223.87|224.8|223.73|224.94|223.87|224.16|223.09|426
1745976900000|2025-04-30 01:35:00|224.81|223.74|224.1|223.03|224.81|223.74|224.09|223.02|418
1745977200000|2025-04-30 01:40:00|224.09|223.02|223.55|222.48|224.12|223.05|223.5|222.43|369
1745977500000|2025-04-30 01:45:00|223.54|222.47|223.26|222.19|223.57|222.5|223.1|222.03|244
1745977800000|2025-04-30 01:50:00|223.28|222.21|223.87|222.8|223.92|222.85|223.21|222.14|352
1745978100000|2025-04-30 01:55:00|223.86|222.79|224.32|223.25|224.49|223.42|223.86|222.79|270
1745978400000|2025-04-30 02:00:00|224.31|223.24|224.22|223.15|224.32|223.25|223.81|222.74|378
1745978700000|2025-04-30 02:05:00|224.23|223.16|224.45|223.38|224.51|223.44|223.98|222.91|312
1745979000000|2025-04-30 02:10:00|224.44|223.37|224.48|223.41|224.52|223.45|224.29|223.22|295
1745979300000|2025-04-30 02:15:00|224.46|223.39|224.7|223.63|224.78|223.71|224.4|223.33|388
1745979600000|2025-04-30 02:20:00|224.71|223.64|224.92|223.85|225.1|224.03|224.65|223.58|337
1745979900000|2025-04-30 02:25:00|224.78|223.71|224.48|223.41|224.89|223.82|224.48|223.41|314
1745980200000|2025-04-30 02:30:00|224.49|223.42|224.65|223.58|224.73|223.66|224.25|223.18|222
1745980500000|2025-04-30 02:35:00|224.66|223.59|224.94|223.87|225.05|223.98|224.58|223.51|346
1745980800000|2025-04-30 02:40:00|224.96|223.89|225.2|224.13|225.41|224.34|224.93|223.86|308
1745981100000|2025-04-30 02:45:00|225.19|224.12|225.34|224.27|225.36|224.29|225.06|223.99|417
1745981400000|2025-04-30 02:50:00|225.28|224.21|225.08|224.01|225.41|224.34|225.08|224.01|325
1745981700000|2025-04-30 02:55:00|225.07|224|224.73|223.66|225.07|224|224.72|223.65|179
1745982000000|2025-04-30 03:00:00|224.74|223.67|224.44|223.37|224.79|223.72|224.43|223.36|168
1745982300000|2025-04-30 03:05:00|224.42|223.35|224.51|223.44|224.56|223.49|224.25|223.18|325
1745982600000|2025-04-30 03:10:00|224.52|223.45|224.47|223.4|224.63|223.56|224.11|223.04|333
1745982900000|2025-04-30 03:15:00|224.5|223.43|224.62|223.55|224.65|223.58|224.41|223.34|253
1745983200000|2025-04-30 03:20:00|224.66|223.59|224.76|223.69|224.88|223.81|224.66|223.59|189
1745983500000|2025-04-30 03:25:00|224.78|223.71|224.87|223.8|224.96|223.89|224.75|223.68|216
1745983800000|2025-04-30 03:30:00|224.86|223.79|224.65|223.58|224.98|223.91|224.44|223.37|224
1745984100000|2025-04-30 03:35:00|224.64|223.57|224.6|223.53|224.84|223.77|224.6|223.53|213
1745984400000|2025-04-30 03:40:00|224.62|223.55|224.71|223.64|224.9|223.83|224.59|223.52|327
1745984700000|2025-04-30 03:45:00|224.69|223.62|225.05|223.98|225.21|224.14|224.65|223.58|338
1745985000000|2025-04-30 03:50:00|225.04|223.97|225.35|224.28|225.36|224.29|225.02|223.95|317
1745985300000|2025-04-30 03:55:00|225.36|224.29|225.47|224.4|225.54|224.47|225.29|224.22|408
1745985600000|2025-04-30 04:00:00|225.46|224.39|225.06|223.99|225.54|224.47|225.04|223.97|406
1745985900000|2025-04-30 04:05:00|225.13|224.06|225.13|224.06|225.21|224.14|225.02|223.95|497
1745986200000|2025-04-30 04:10:00|225.18|224.11|225.11|224.04|225.26|224.19|225.03|223.96|405
1745986500000|2025-04-30 04:15:00|225.12|224.05|225.15|224.08|225.37|224.3|225.12|224.05|347
1745986800000|2025-04-30 04:20:00|225.14|224.07|225.15|224.08|225.32|224.25|225.06|223.99|418
1745987100000|2025-04-30 04:25:00|225.13|224.06|225.08|224.01|225.19|224.12|224.9|223.83|421
1745987400000|2025-04-30 04:30:00|225.09|224.02|225.16|224.09|225.29|224.22|224.94|223.87|412
1745987700000|2025-04-30 04:35:00|225.15|224.08|225.34|224.27|225.44|224.37|225|223.93|359
1745988000000|2025-04-30 04:40:00|225.35|224.28|225.27|224.2|225.35|224.28|225.11|224.04|409
1745988300000|2025-04-30 04:45:00|225.28|224.21|225.53|224.46|225.6|224.53|225.26|224.19|202
1745988600000|2025-04-30 04:50:00|225.54|224.47|225.76|224.69|225.76|224.69|225.47|224.4|162
1745988900000|2025-04-30 04:55:00|225.77|224.7|225.93|224.86|226|224.93|225.76|224.69|325
1745989200000|2025-04-30 05:00:00|225.91|224.84|225.65|224.58|225.95|224.88|225.64|224.57|369
1745989500000|2025-04-30 05:05:00|225.64|224.57|225.99|224.92|226|224.93|225.54|224.47|293
1745989800000|2025-04-30 05:10:00|225.98|224.91|225.78|224.71|226.05|224.98|225.67|224.6|380
1745990100000|2025-04-30 05:15:00|225.79|224.72|225.82|224.75|226.14|225.07|225.61|224.54|384
1745990400000|2025-04-30 05:20:00|225.81|224.74|225.88|224.81|226.05|224.98|225.79|224.72|415
1745990700000|2025-04-30 05:25:00|225.89|224.82|225.85|224.78|226.12|225.05|225.8|224.73|319
1745991000000|2025-04-30 05:30:00|225.84|224.77|226.2|225.13|226.23|225.16|225.84|224.77|322
1745991300000|2025-04-30 05:35:00|226.21|225.14|226.4|225.33|226.46|225.39|226.15|225.08|231
1745991600000|2025-04-30 05:40:00|226.46|225.39|225.96|224.89|226.48|225.41|225.93|224.86|377
1745991900000|2025-04-30 05:45:00|225.95|224.88|225.88|224.81|225.96|224.89|225.57|224.5|399
1745992200000|2025-04-30 05:50:00|225.87|224.8|225.87|224.8|226.06|224.99|225.78|224.71|383
1745992500000|2025-04-30 05:55:00|225.89|224.82|225.49|224.42|226|224.93|225.27|224.2|421
1745992800000|2025-04-30 06:00:00|225.5|224.43|225.46|224.39|225.6|224.53|225.36|224.29|319
1745993100000|2025-04-30 06:05:00|225.45|224.38|225.1|224.03|225.46|224.39|224.96|223.89|435
1745993400000|2025-04-30 06:10:00|225.11|224.04|225.19|224.12|225.36|224.29|225.07|224|383
1745993700000|2025-04-30 06:15:00|225.16|224.09|225.58|224.51|225.59|224.52|225.14|224.07|419
1745994000000|2025-04-30 06:20:00|225.59|224.52|225.58|224.51|225.66|224.59|225.5|224.43|427
1745994300000|2025-04-30 06:25:00|225.56|224.49|225.6|224.53|225.67|224.6|225.43|224.36|425
1745994600000|2025-04-30 06:30:00|225.59|224.52|225.33|224.26|225.68|224.61|225.27|224.2|275
1745994900000|2025-04-30 06:35:00|225.29|224.22|225.1|224.03|225.33|224.26|224.96|223.89|218
1745995200000|2025-04-30 06:40:00|225.07|224|224.79|223.72|225.12|224.05|224.66|223.59|324
1745995500000|2025-04-30 06:45:00|224.71|223.64|224.87|223.8|224.87|223.8|224.67|223.6|250
1745995800000|2025-04-30 06:50:00|224.85|223.78|224.81|223.74|224.88|223.81|224.71|223.64|202
1745996100000|2025-04-30 06:55:00|224.8|223.73|224.68|223.61|224.8|223.73|224.61|223.54|213
1745996400000|2025-04-30 07:00:00|224.62|223.55|224.69|223.62|224.74|223.67|224.55|223.48|446
1745996700000|2025-04-30 07:05:00|224.64|223.57|223.78|222.71|224.69|223.62|223.76|222.69|271
1745997000000|2025-04-30 07:10:00|223.79|222.72|223.93|222.86|223.97|222.9|223.72|222.65|274
1745997300000|2025-04-30 07:15:00|223.95|222.88|223.78|222.71|224.11|223.04|223.74|222.67|349
1745997600000|2025-04-30 07:20:00|223.8|222.73|223.51|222.44|223.93|222.86|223.41|222.34|338
1745997900000|2025-04-30 07:25:00|223.49|222.42|223.43|222.36|223.57|222.5|223.41|222.34|264
1745998200000|2025-04-30 07:30:00|223.42|222.35|223.24|222.17|223.6|222.53|223.11|222.04|342
1745998500000|2025-04-30 07:35:00|223.25|222.18|222.68|221.61|223.25|222.18|222.38|221.31|382
1745998800000|2025-04-30 07:40:00|222.69|221.62|222.21|221.14|222.69|221.62|222.03|220.96|331
1745999100000|2025-04-30 07:45:00|222.2|221.13|222.06|220.99|222.25|221.18|221.56|220.49|420
1745999400000|2025-04-30 07:50:00|222.04|220.97|222.54|221.47|222.54|221.47|221.36|220.29|508
1745999700000|2025-04-30 07:55:00|222.56|221.49|222.6|221.53|222.66|221.59|222.38|221.31|321
1746000000000|2025-04-30 08:00:00|222.62|221.55|222.16|221.09|222.81|221.74|222.14|221.07|440
1746000300000|2025-04-30 08:05:00|222.13|221.06|222.15|221.08|222.21|221.14|221.72|220.65|461
1746000600000|2025-04-30 08:10:00|222.18|221.11|223.36|222.29|223.45|222.38|221.98|220.91|572
1746000900000|2025-04-30 08:15:00|223.44|222.37|223.32|222.25|223.7|222.63|223.32|222.25|556
1746001200000|2025-04-30 08:20:00|223.34|222.27|222.95|221.88|223.37|222.3|222.89|221.82|490
1746001500000|2025-04-30 08:25:00|222.96|221.89|222.62|221.55|223.05|221.98|222.6|221.53|502
1746001800000|2025-04-30 08:30:00|222.63|221.56|222.9|221.83|223.09|222.02|222.59|221.52|547
1746002100000|2025-04-30 08:35:00|222.89|221.82|223|221.93|223.13|222.06|222.79|221.72|461
1746002400000|2025-04-30 08:40:00|222.99|221.92|222.95|221.88|223.04|221.97|222.83|221.76|367
1746002700000|2025-04-30 08:45:00|222.93|221.86|223.27|222.2|223.29|222.22|222.79|221.72|537
1746003000000|2025-04-30 08:50:00|223.24|222.17|223.5|222.43|223.64|222.57|222.98|221.91|471
1746003300000|2025-04-30 08:55:00|223.51|222.44|223.18|222.11|223.52|222.45|223.12|222.05|440
1746003600000|2025-04-30 09:00:00|223.19|222.12|223.57|222.5|223.62|222.55|223.14|222.07|485
1746003900000|2025-04-30 09:05:00|223.55|222.48|223.5|222.43|223.72|222.65|223.46|222.39|378
1746004200000|2025-04-30 09:10:00|223.52|222.45|222.94|221.87|223.54|222.47|222.93|221.86|507
1746004500000|2025-04-30 09:15:00|222.97|221.9|223.17|222.1|223.17|222.1|222.85|221.78|396
1746004800000|2025-04-30 09:20:00|223.18|222.11|223.32|222.25|223.33|222.26|223.07|222|471
1746005100000|2025-04-30 09:25:00|223.31|222.24|223.55|222.48|223.69|222.62|223.25|222.18|397
1746005400000|2025-04-30 09:30:00|223.56|222.49|223.61|222.54|223.79|222.72|223.47|222.4|369
1746005700000|2025-04-30 09:35:00|223.62|222.55|223.79|222.72|223.83|222.76|223.45|222.38|350
1746006000000|2025-04-30 09:40:00|223.76|222.69|224.09|223.02|224.34|223.27|223.76|222.69|390
1746006300000|2025-04-30 09:45:00|224.12|223.05|223.95|222.88|224.15|223.08|223.84|222.77|357
1746006600000|2025-04-30 09:50:00|223.96|222.89|224.01|222.94|224.06|222.99|223.83|222.76|404
1746006900000|2025-04-30 09:55:00|224.04|222.97|223.82|222.75|224.1|223.03|223.81|222.74|220
1746007200000|2025-04-30 10:00:00|223.85|222.78|223.89|222.82|223.94|222.87|223.69|222.62|333
1746007500000|2025-04-30 10:05:00|223.88|222.81|223.4|222.33|223.88|222.81|223.4|222.33|406
1746007800000|2025-04-30 10:10:00|223.44|222.37|223.4|222.33|223.48|222.41|223.3|222.23|208
1746008100000|2025-04-30 10:15:00|223.39|222.32|223.13|222.06|223.5|222.43|222.99|221.92|294
1746008400000|2025-04-30 10:20:00|223.11|222.04|223.15|222.08|223.21|222.14|223|221.93|361
1746008700000|2025-04-30 10:25:00|223.17|222.1|223.22|222.15|223.28|222.21|223.01|221.94|322
1746009000000|2025-04-30 10:30:00|223.24|222.17|222.92|221.85|223.28|222.21|222.89|221.82|354
1746009300000|2025-04-30 10:35:00|222.91|221.84|223.44|222.37|223.5|222.43|222.76|221.69|369
1746009600000|2025-04-30 10:40:00|223.41|222.34|223.24|222.17|223.56|222.49|223.21|222.14|290
1746009900000|2025-04-30 10:45:00|223.26|222.19|223.4|222.33|223.58|222.51|223.24|222.17|365
1746010200000|2025-04-30 10:50:00|223.41|222.34|223.61|222.54|223.63|222.56|223.35|222.28|303
1746010500000|2025-04-30 10:55:00|223.62|222.55|223.74|222.67|223.79|222.72|223.58|222.51|252
1746010800000|2025-04-30 11:00:00|223.76|222.69|223.88|222.81|224|222.93|223.69|222.62|196
1746011100000|2025-04-30 11:05:00|223.9|222.83|224.11|223.04|224.13|223.06|223.88|222.81|160
1746011400000|2025-04-30 11:10:00|224.12|223.05|223.85|222.78|224.12|223.05|223.79|222.72|293
1746011700000|2025-04-30 11:15:00|223.87|222.8|223.95|222.88|224.13|223.06|223.56|222.49|284
1746012000000|2025-04-30 11:20:00|223.96|222.89|223.97|222.9|224.14|223.07|223.91|222.84|325
1746012300000|2025-04-30 11:25:00|223.96|222.89|224.16|223.09|224.21|223.14|223.93|222.86|235
1746012600000|2025-04-30 11:30:00|224.19|223.12|223.92|222.85|224.29|223.22|223.88|222.81|386
1746012900000|2025-04-30 11:35:00|223.93|222.86|224.05|222.98|224.08|223.01|223.8|222.73|388
1746013200000|2025-04-30 11:40:00|224.04|222.97|224.11|223.04|224.27|223.2|223.93|222.86|439
1746013500000|2025-04-30 11:45:00|224.12|223.05|223.89|222.82|224.12|223.05|223.76|222.69|388
1746013800000|2025-04-30 11:50:00|223.9|222.83|224.16|223.09|224.29|223.22|223.89|222.82|365
1746014100000|2025-04-30 11:55:00|224.18|223.11|224.45|223.38|224.45|223.38|224.15|223.08|179
1746014400000|2025-04-30 12:00:00|224.44|223.37|224.28|223.21|224.49|223.42|224.16|223.09|395
1746014700000|2025-04-30 12:05:00|224.27|223.2|224.05|222.98|224.43|223.36|224|222.93|374
1746015000000|2025-04-30 12:10:00|224.1|223.03|223.97|222.9|224.1|223.03|223.77|222.7|265
1746015300000|2025-04-30 12:15:00|223.98|222.91|223.7|222.63|223.98|222.91|223.46|222.39|418
1746015600000|2025-04-30 12:20:00|223.69|222.62|223.37|222.3|223.75|222.68|223.04|221.97|472
1746015900000|2025-04-30 12:25:00|223.38|222.31|222.9|221.83|223.39|222.32|222.84|221.77|404
1746016200000|2025-04-30 12:30:00|222.91|221.84|221.85|220.78|223.19|222.12|221.57|220.5|614
1746016500000|2025-04-30 12:35:00|221.86|220.79|219.94|218.87|221.89|220.82|219.94|218.87|635
1746016800000|2025-04-30 12:40:00|219.92|218.85|219.97|218.9|220.17|219.1|219.13|218.06|678
1746017100000|2025-04-30 12:45:00|219.99|218.92|219.38|218.31|220.01|218.94|218.58|217.51|686
1746017400000|2025-04-30 12:50:00|219.42|218.35|220.51|219.44|220.52|219.45|219.33|218.26|536
1746017700000|2025-04-30 12:55:00|220.53|219.46|220.02|218.95|220.57|219.5|219.97|218.9|417
1746018000000|2025-04-30 13:00:00|220.06|218.99|219.85|218.78|220.11|219.04|219.49|218.42|561
1746018300000|2025-04-30 13:05:00|219.86|218.79|218.32|217.25|219.96|218.89|218.12|217.05|518
1746018600000|2025-04-30 13:10:00|218.33|217.26|216.93|215.86|218.82|217.75|216.67|215.6|609
1746018900000|2025-04-30 13:15:00|216.92|215.85|217.72|216.65|218.13|217.06|216.18|215.11|853
1746019200000|2025-04-30 13:20:00|217.75|216.68|218.14|217.07|218.17|217.1|217.63|216.56|675
1746019500000|2025-04-30 13:25:00|218.15|217.08|218.16|217.09|218.65|217.58|218.07|217|602
1746019800000|2025-04-30 13:30:00|218.15|217.08|218.02|216.95|218.15|217.08|217.28|216.21|781
1746020100000|2025-04-30 13:35:00|218.03|216.96|216.38|215.31|218.37|217.3|216.38|215.31|722
1746020400000|2025-04-30 13:40:00|216.39|215.32|216.41|215.34|216.61|215.54|214.84|213.77|697
1746020700000|2025-04-30 13:45:00|216.38|215.31|216.71|215.64|216.89|215.82|215.54|214.47|768
1746021000000|2025-04-30 13:50:00|216.66|215.59|214.87|213.8|216.73|215.66|214.52|213.45|727
1746021300000|2025-04-30 13:55:00|214.86|213.79|213.32|212.25|214.92|213.85|213.03|211.96|704
1746021600000|2025-04-30 14:00:00|213.33|212.26|215.55|214.48|215.97|214.9|213.11|212.04|784
1746021900000|2025-04-30 14:05:00|215.54|214.47|215.92|214.85|216.22|215.15|215.42|214.35|535
1746022200000|2025-04-30 14:10:00|215.9|214.83|216.7|215.63|216.74|215.67|215.77|214.7|594
1746022500000|2025-04-30 14:15:00|216.68|215.61|216.45|215.38|216.68|215.61|215.28|214.21|456
1746022800000|2025-04-30 14:20:00|216.44|215.37|217.45|216.38|217.47|216.4|216.03|214.96|654
1746023100000|2025-04-30 14:25:00|217.46|216.39|217.77|216.7|217.78|216.71|217.2|216.13|515
1746023400000|2025-04-30 14:30:00|217.79|216.72|217.73|216.66|218.16|217.09|217.39|216.32|639
1746023700000|2025-04-30 14:35:00|217.74|216.67|216.81|215.74|217.74|216.67|216.6|215.53|418
1746024000000|2025-04-30 14:40:00|216.82|215.75|217.28|216.21|217.55|216.48|216.47|215.4|462
1746024300000|2025-04-30 14:45:00|217.26|216.19|216.47|215.4|217.28|216.21|216.46|215.39|471
1746024600000|2025-04-30 14:50:00|216.52|215.45|216.4|215.33|216.76|215.69|216|214.93|536
1746024900000|2025-04-30 14:55:00|216.41|215.34|216.55|215.48|217|215.93|216.13|215.06|515
1746025200000|2025-04-30 15:00:00|216.56|215.49|217.02|215.95|217.25|216.18|216.55|215.48|489
1746025500000|2025-04-30 15:05:00|217.01|215.94|216.89|215.82|217.07|216|216.52|215.45|412
1746025800000|2025-04-30 15:10:00|216.9|215.83|216.72|215.65|217.02|215.95|216.59|215.52|378
1746026100000|2025-04-30 15:15:00|216.75|215.68|216.89|215.82|217.43|216.36|216.7|215.63|394
1746026400000|2025-04-30 15:20:00|216.88|215.81|216.54|215.47|216.98|215.91|216.46|215.39|365
1746026700000|2025-04-30 15:25:00|216.45|215.38|216.81|215.74|216.83|215.76|216.01|214.94|415
1746027000000|2025-04-30 15:30:00|216.8|215.73|217.06|215.99|217.06|215.99|216.35|215.28|370
1746027300000|2025-04-30 15:35:00|217.08|216.01|217.6|216.53|217.6|216.53|216.81|215.74|424
1746027600000|2025-04-30 15:40:00|217.58|216.51|217.67|216.6|217.7|216.63|217.19|216.12|512
1746027900000|2025-04-30 15:45:00|217.69|216.62|217.14|216.07|217.73|216.66|217.05|215.98|329
1746028200000|2025-04-30 15:50:00|217.12|216.05|216.7|215.63|217.14|216.07|216.7|215.63|263
1746028500000|2025-04-30 15:55:00|216.68|215.61|216.4|215.33|216.68|215.61|216.28|215.21|189
1746028800000|2025-04-30 16:00:00|216.38|215.31|216.42|215.35|216.42|215.35|216.01|214.94|290
1746029100000|2025-04-30 16:05:00|216.45|215.38|215.88|214.81|216.73|215.66|215.86|214.79|370
1746029400000|2025-04-30 16:10:00|215.86|214.79|216.03|214.96|216.43|215.36|215.73|214.66|278
1746029700000|2025-04-30 16:15:00|216.04|214.97|216.04|214.97|216.34|215.27|215.82|214.75|379
1746030000000|2025-04-30 16:20:00|216.05|214.98|215.68|214.61|216.16|215.09|215.67|214.6|249
1746030300000|2025-04-30 16:25:00|215.69|214.62|216.36|215.29|216.37|215.3|215.59|214.52|230
1746030600000|2025-04-30 16:30:00|216.35|215.28|216.36|215.29|216.47|215.4|216.32|215.25|251
1746030900000|2025-04-30 16:35:00|216.35|215.28|217.11|216.04|217.16|216.09|216.25|215.18|236
1746031200000|2025-04-30 16:40:00|217.1|216.03|216.98|215.91|217.36|216.29|216.95|215.88|198
1746031500000|2025-04-30 16:45:00|216.91|215.84|217.24|216.17|217.52|216.45|216.85|215.78|414
1746031800000|2025-04-30 16:50:00|217.23|216.16|216.82|215.75|217.69|216.62|216.73|215.66|330
1746032100000|2025-04-30 16:55:00|216.85|215.78|217.01|215.94|217.13|216.06|216.82|215.75|199
1746032400000|2025-04-30 17:00:00|217.02|215.95|216.65|215.58|217.19|216.12|216.63|215.56|146
1746032700000|2025-04-30 17:05:00|216.69|215.62|216.23|215.16|216.69|215.62|216.22|215.15|129
1746033000000|2025-04-30 17:10:00|216.2|215.13|216.2|215.13|216.21|215.14|215.96|214.89|196
1746033300000|2025-04-30 17:15:00|216.19|215.12|216.55|215.48|216.64|215.57|216.19|215.12|366
1746033600000|2025-04-30 17:20:00|216.47|215.4|216.39|215.32|216.6|215.53|216.37|215.3|218
1746033900000|2025-04-30 17:25:00|216.38|215.31|216.74|215.67|216.82|215.75|216.37|215.3|218
1746034200000|2025-04-30 17:30:00|216.73|215.66|216.84|215.77|216.9|215.83|216.63|215.56|183
1746034500000|2025-04-30 17:35:00|216.85|215.78|217.59|216.52|217.92|216.85|216.76|215.69|413
1746034800000|2025-04-30 17:40:00|217.6|216.53|218.51|217.44|218.55|217.48|217.57|216.5|350
1746035100000|2025-04-30 17:45:00|218.5|217.43|218.47|217.4|218.65|217.58|218.37|217.3|326
1746035400000|2025-04-30 17:50:00|218.49|217.42|219.23|218.16|219.24|218.17|218.48|217.41|309
1746035700000|2025-04-30 17:55:00|219.24|218.17|218.62|217.55|219.26|218.19|218.6|217.53|356
1746036000000|2025-04-30 18:00:00|218.63|217.56|218.69|217.62|218.83|217.76|218.32|217.25|360
1746036300000|2025-04-30 18:05:00|218.68|217.61|219.1|218.03|219.7|218.63|218.52|217.45|407
1746036600000|2025-04-30 18:10:00|219.08|218.01|219.98|218.91|221.87|220.8|219.05|217.98|461
1746036900000|2025-04-30 18:15:00|219.97|218.9|219.51|218.44|220.31|219.24|219.43|218.36|534
1746037200000|2025-04-30 18:20:00|219.5|218.43|220.12|219.05|220.14|219.07|219.12|218.05|515
1746037500000|2025-04-30 18:25:00|220.11|219.04|220.03|218.96|220.42|219.35|219.96|218.89|457
1746037800000|2025-04-30 18:30:00|220.04|218.97|220.64|219.57|220.77|219.7|220.02|218.95|438
1746038100000|2025-04-30 18:35:00|220.63|219.56|220.81|219.74|221.13|220.06|220.62|219.55|299
1746038400000|2025-04-30 18:40:00|220.82|219.75|220.46|219.39|220.88|219.81|220.31|219.24|294
1746038700000|2025-04-30 18:45:00|220.44|219.37|220.67|219.6|220.76|219.69|220.4|219.33|314
1746039000000|2025-04-30 18:50:00|220.66|219.59|220.48|219.41|220.84|219.77|220.48|219.41|238
1746039300000|2025-04-30 18:55:00|220.49|219.42|219.67|218.6|220.59|219.52|219.65|218.58|161
1746039600000|2025-04-30 19:00:00|219.68|218.61|219.59|218.52|219.74|218.67|219.22|218.15|222
1746039900000|2025-04-30 19:05:00|219.63|218.56|219.52|218.45|219.88|218.81|219.3|218.23|253
1746040200000|2025-04-30 19:10:00|219.51|218.44|219.44|218.37|219.56|218.49|219.17|218.1|209
1746040500000|2025-04-30 19:15:00|219.45|218.38|219.3|218.23|219.94|218.87|219.26|218.19|323
1746040800000|2025-04-30 19:20:00|219.24|218.17|219.43|218.36|219.84|218.77|218.98|217.91|322
1746041100000|2025-04-30 19:25:00|219.44|218.37|218.83|217.76|219.44|218.37|218.44|217.37|347
1746041400000|2025-04-30 19:30:00|218.84|217.77|219.64|218.57|219.71|218.64|218.77|217.7|512
1746041700000|2025-04-30 19:35:00|219.66|218.59|219.58|218.51|219.94|218.87|219.55|218.48|347
1746042000000|2025-04-30 19:40:00|219.59|218.52|219.77|218.7|220.12|219.05|219.52|218.45|390
1746042300000|2025-04-30 19:45:00|219.78|218.71|220.08|219.01|220.17|219.1|219.73|218.66|438
1746042600000|2025-04-30 19:50:00|220.12|219.05|220.41|219.34|220.49|219.42|220.1|219.03|424
1746042900000|2025-04-30 19:55:00|220.4|219.33|220.07|219|220.66|219.59|219.95|218.88|326
1746043200000|2025-04-30 20:00:00|220.08|219.01|220.42|219.35|220.7|219.63|219.94|218.87|623
1746043500000|2025-04-30 20:05:00|220.43|219.36|220.82|219.75|220.94|219.87|220.27|219.2|534
1746043800000|2025-04-30 20:10:00|220.83|219.76|221.51|220.44|221.81|220.74|220.83|219.76|401
1746044100000|2025-04-30 20:15:00|221.54|220.47|221.27|220.2|221.64|220.57|221.11|220.04|425
1746044400000|2025-04-30 20:20:00|221.28|220.21|221.53|220.46|221.57|220.5|221.14|220.07|326
1746044700000|2025-04-30 20:25:00|221.54|220.47|221.66|220.59|221.82|220.75|221.42|220.35|392
1746045000000|2025-04-30 20:30:00|221.65|220.58|221.51|220.44|221.67|220.6|221.46|220.39|319
1746045300000|2025-04-30 20:35:00|221.52|220.45|221.42|220.35|221.64|220.57|221.22|220.15|311
1746045600000|2025-04-30 20:40:00|221.43|220.36|221.1|220.03|221.5|220.43|220.91|219.84|268
1746045900000|2025-04-30 20:45:00|221.11|220.04|220.59|219.52|221.11|220.04|220.59|219.52|180
1746046200000|2025-04-30 20:50:00|220.6|219.53|220.61|219.54|220.91|219.84|220.41|219.34|318
1746046500000|2025-04-30 20:55:00|220.62|219.55|220.43|219.36|220.72|219.65|220.42|219.35|205
1746046800000|2025-04-30 21:00:00|220.41|219.34|220.33|219.26|220.52|219.45|220.27|219.2|212
1746047100000|2025-04-30 21:05:00|220.36|219.29|220.51|219.44|220.89|219.82|220.36|219.29|322
1746047400000|2025-04-30 21:10:00|220.5|219.43|220.74|219.67|220.74|219.67|220.42|219.35|133
1746047700000|2025-04-30 21:15:00|220.75|219.68|221.4|220.33|221.45|220.38|220.74|219.67|216
1746048000000|2025-04-30 21:20:00|221.39|220.32|221.46|220.39|221.58|220.51|221.38|220.31|171
1746048300000|2025-04-30 21:25:00|221.47|220.4|221.05|219.98|221.47|220.4|220.99|219.92|103
1746048600000|2025-04-30 21:30:00|221.06|219.99|220.6|219.53|221.33|220.26|220.6|219.53|147
1746048900000|2025-04-30 21:35:00|220.59|219.52|221.14|220.07|221.15|220.08|220.59|219.52|214
1746049200000|2025-04-30 21:40:00|221.15|220.08|221.04|219.97|221.35|220.28|220.84|219.77|270
1746049500000|2025-04-30 21:45:00|221.05|219.98|220.91|219.84|221.1|220.03|220.75|219.68|193
1746049800000|2025-04-30 21:50:00|220.9|219.83|220.85|219.78|221.28|220.21|220.76|219.69|259
1746050100000|2025-04-30 21:55:00|220.86|219.79|220.71|219.64|220.95|219.88|220.59|219.52|210
1746050400000|2025-04-30 22:00:00|220.7|219.63|221.19|220.12|221.3|220.23|220.68|219.61|465
1746050700000|2025-04-30 22:05:00|221.2|220.13|221.17|220.1|221.31|220.24|221.03|219.96|300
1746051000000|2025-04-30 22:10:00|221.18|220.11|220.81|219.74|221.18|220.11|220.77|219.7|207
1746051300000|2025-04-30 22:15:00|220.82|219.75|220.7|219.63|220.89|219.82|220.66|219.59|253
1746051600000|2025-04-30 22:20:00|220.69|219.62|220.6|219.53|220.78|219.71|220.59|219.52|228
1746051900000|2025-04-30 22:25:00|220.62|219.55|220.17|219.1|220.66|219.59|220.17|219.1|199
1746052200000|2025-04-30 22:30:00|220.18|219.11|219.99|218.92|220.35|219.28|219.99|218.92|231
1746052500000|2025-04-30 22:35:00|219.98|218.91|219.97|218.9|220.07|219|219.84|218.77|220
1746052800000|2025-04-30 22:40:00|219.98|218.91|220.09|219.02|220.19|219.12|219.98|218.91|200
1746053100000|2025-04-30 22:45:00|220.1|219.03|219.6|218.53|220.12|219.05|219.54|218.47|194
1746053400000|2025-04-30 22:50:00|219.59|218.52|219.52|218.45|219.76|218.69|219.51|218.44|237
1746053700000|2025-04-30 22:55:00|219.51|218.44|219.97|218.9|220|218.93|219.51|218.44|344
1746054000000|2025-04-30 23:00:00|219.98|218.91|219.89|218.82|220.18|219.11|219.85|218.78|241
1746054300000|2025-04-30 23:05:00|219.9|218.83|220.48|219.41|220.55|219.48|219.9|218.83|270
1746054600000|2025-04-30 23:10:00|220.49|219.42|220.6|219.53|220.72|219.65|220.48|219.41|228
1746054900000|2025-04-30 23:15:00|220.58|219.51|220.26|219.19|220.61|219.54|220.21|219.14|213
1746055200000|2025-04-30 23:20:00|220.27|219.2|220.41|219.34|220.42|219.35|220.26|219.19|157
1746055500000|2025-04-30 23:25:00|220.4|219.33|220.3|219.23|220.63|219.56|220.3|219.23|152
1746055800000|2025-04-30 23:30:00|220.32|219.25|220.55|219.48|220.55|219.48|220.2|219.13|206
1746056100000|2025-04-30 23:35:00|220.56|219.49|220.06|218.99|220.56|219.49|220.06|218.99|225
1746056400000|2025-04-30 23:40:00|220.07|219|219.86|218.79|220.07|219|219.78|218.71|84
1746056700000|2025-04-30 23:45:00|219.87|218.8|219.8|218.73|219.89|218.82|219.74|218.67|114
1746057000000|2025-04-30 23:50:00|219.81|218.74|219.86|218.79|219.95|218.88|219.77|218.7|94
1746057300000|2025-04-30 23:55:00|219.85|218.78|219.66|218.59|219.86|218.79|219.59|218.52|134
1746057600000|2025-05-01 00:00:00|219.65|218.58|220|218.93|220.01|218.94|219.4|218.33|227
1746057900000|2025-05-01 00:05:00|219.99|218.92|220.01|218.94|220.21|219.14|219.69|218.62|302
1746058200000|2025-05-01 00:10:00|220|218.93|219.94|218.87|220.2|219.13|219.92|218.85|278
1746058500000|2025-05-01 00:15:00|219.95|218.88|219.86|218.79|220.13|219.06|219.71|218.64|225
1746058800000|2025-05-01 00:20:00|219.88|218.81|219.81|218.74|219.99|218.92|219.68|218.61|213
1746059100000|2025-05-01 00:25:00|219.74|218.67|219.92|218.85|220.14|219.07|219.68|218.61|286
1746059400000|2025-05-01 00:30:00|219.93|218.86|219.69|218.62|219.93|218.86|219.53|218.46|252
1746059700000|2025-05-01 00:35:00|219.66|218.59|219.67|218.6|219.82|218.75|219.43|218.36|234
1746060000000|2025-05-01 00:40:00|219.68|218.61|219.69|218.62|219.79|218.72|219.62|218.55|145
1746060300000|2025-05-01 00:45:00|219.71|218.64|220.2|219.13|220.29|219.22|219.7|218.63|415
1746060600000|2025-05-01 00:50:00|220.21|219.14|220.2|219.13|220.26|219.19|220.13|219.06|103
1746060900000|2025-05-01 00:55:00|220.06|218.99|220.23|219.16|220.23|219.16|219.96|218.89|144
1746061200000|2025-05-01 01:00:00|220.24|219.17|220.63|219.56|220.63|219.56|220.19|219.12|189
1746061500000|2025-05-01 01:05:00|220.64|219.57|220.68|219.61|220.82|219.75|220.57|219.5|223
1746061800000|2025-05-01 01:10:00|220.69|219.62|220.49|219.42|220.71|219.64|220.47|219.4|108
1746062100000|2025-05-01 01:15:00|220.48|219.41|220.64|219.57|220.91|219.84|220.48|219.41|131
1746062400000|2025-05-01 01:20:00|220.65|219.58|220.67|219.6|220.92|219.85|220.61|219.54|236
1746062700000|2025-05-01 01:25:00|220.66|219.59|220.62|219.55|220.74|219.67|220.55|219.48|220
1746063000000|2025-05-01 01:30:00|220.61|219.54|220.95|219.88|221|219.93|220.61|219.54|252
1746063300000|2025-05-01 01:35:00|220.96|219.89|220.64|219.57|220.99|219.92|220.64|219.57|182
1746063600000|2025-05-01 01:40:00|220.63|219.56|220.59|219.52|220.67|219.6|220.32|219.25|212
1746063900000|2025-05-01 01:45:00|220.58|219.51|220.35|219.28|220.58|219.51|220.2|219.13|148
1746064200000|2025-05-01 01:50:00|220.36|219.29|220.6|219.53|220.62|219.55|220.36|219.29|190
1746064500000|2025-05-01 01:55:00|220.62|219.55|220.74|219.67|220.79|219.72|220.59|219.52|227
1746064800000|2025-05-01 02:00:00|220.73|219.66|220.99|219.92|220.99|219.92|220.7|219.63|171
1746065100000|2025-05-01 02:05:00|221|219.93|221.36|220.29|221.59|220.52|221|219.93|180
1746065400000|2025-05-01 02:10:00|221.35|220.28|221.27|220.2|221.59|220.52|221.25|220.18|222
1746065700000|2025-05-01 02:15:00|221.28|220.21|221.66|220.59|221.76|220.69|221.27|220.2|185
1746066000000|2025-05-01 02:20:00|221.67|220.6|222.01|220.94|222.07|221|221.65|220.58|205
1746066300000|2025-05-01 02:25:00|222|220.93|222.51|221.44|222.51|221.44|221.97|220.9|278
1746066600000|2025-05-01 02:30:00|222.53|221.46|221.91|220.84|222.57|221.5|221.88|220.81|209
1746066900000|2025-05-01 02:35:00|221.92|220.85|222.32|221.25|222.52|221.45|221.92|220.85|350
1746067200000|2025-05-01 02:40:00|222.33|221.26|221.85|220.78|222.39|221.32|221.75|220.68|303
1746067500000|2025-05-01 02:45:00|221.86|220.79|221.57|220.5|222.08|221.01|221.57|220.5|199
1746067800000|2025-05-01 02:50:00|221.58|220.51|221.25|220.18|221.61|220.54|221.25|220.18|146
1746068100000|2025-05-01 02:55:00|221.26|220.19|220.92|219.85|221.35|220.28|220.87|219.8|153
1746068400000|2025-05-01 03:00:00|220.91|219.84|221.28|220.21|221.4|220.33|220.87|219.8|172
1746068700000|2025-05-01 03:05:00|221.27|220.2|221.65|220.58|221.68|220.61|221.26|220.19|180
1746069000000|2025-05-01 03:10:00|221.64|220.57|221.5|220.43|222.06|220.99|221.49|220.42|210
1746069300000|2025-05-01 03:15:00|221.51|220.44|221.19|220.12|221.6|220.53|221.18|220.11|146
1746069600000|2025-05-01 03:20:00|221.17|220.1|221.44|220.37|221.56|220.49|221.14|220.07|230
1746069900000|2025-05-01 03:25:00|221.45|220.38|221.52|220.45|221.59|220.52|221.45|220.38|202
1746070200000|2025-05-01 03:30:00|221.5|220.43|221.61|220.54|221.74|220.67|221.41|220.34|243
1746070500000|2025-05-01 03:35:00|221.62|220.55|221.73|220.66|221.98|220.91|221.61|220.54|234
1746070800000|2025-05-01 03:40:00|221.74|220.67|221.48|220.41|221.79|220.72|221.37|220.3|239
1746071100000|2025-05-01 03:45:00|221.47|220.4|221.15|220.08|221.47|220.4|221.02|219.95|303
1746071400000|2025-05-01 03:50:00|221.16|220.09|221|219.93|221.31|220.24|220.97|219.9|329
1746071700000|2025-05-01 03:55:00|221.01|219.94|220.99|219.92|221.08|220.01|220.96|219.89|163
1746072000000|2025-05-01 04:00:00|221|219.93|220.92|219.85|221.13|220.06|220.85|219.78|264
1746072300000|2025-05-01 04:05:00|220.91|219.84|221.19|220.12|221.22|220.15|220.91|219.84|208
1746072600000|2025-05-01 04:10:00|221.18|220.11|221.26|220.19|221.43|220.36|221.16|220.09|262
1746072900000|2025-05-01 04:15:00|221.25|220.18|220.77|219.7|221.26|220.19|220.73|219.66|241
1746073200000|2025-05-01 04:20:00|220.76|219.69|220.9|219.83|220.96|219.89|220.76|219.69|186
1746073500000|2025-05-01 04:25:00|220.89|219.82|220.51|219.44|220.89|219.82|220.47|219.4|154
1746073800000|2025-05-01 04:30:00|220.47|219.4|220.44|219.37|220.51|219.44|220.37|219.3|325
1746074100000|2025-05-01 04:35:00|220.43|219.36|220.57|219.5|220.57|219.5|220.34|219.27|281
1746074400000|2025-05-01 04:40:00|220.56|219.49|220.82|219.75|220.89|219.82|220.54|219.47|369
1746074700000|2025-05-01 04:45:00|220.8|219.73|220.69|219.62|220.82|219.75|220.54|219.47|223
1746075000000|2025-05-01 04:50:00|220.68|219.61|220.89|219.82|220.93|219.86|220.63|219.56|326
1746075300000|2025-05-01 04:55:00|220.92|219.85|221.28|220.21|221.28|220.21|220.9|219.83|445
1746075600000|2025-05-01 05:00:00|221.3|220.23|221.1|220.03|221.35|220.28|221.04|219.97|283
1746075900000|2025-05-01 05:05:00|221.09|220.02|221.52|220.45|221.52|220.45|221.02|219.95|314
1746076200000|2025-05-01 05:10:00|221.48|220.41|221.63|220.56|221.67|220.6|221.48|220.41|146
1746076500000|2025-05-01 05:15:00|221.62|220.55|221.72|220.65|221.97|220.9|221.61|220.54|416
1746076800000|2025-05-01 05:20:00|221.75|220.68|221.62|220.55|221.87|220.8|221.54|220.47|318
1746077100000|2025-05-01 05:25:00|221.61|220.54|221.66|220.59|221.76|220.69|221.5|220.43|301
1746077400000|2025-05-01 05:30:00|221.65|220.58|221.87|220.8|221.96|220.89|221.44|220.37|319
1746077700000|2025-05-01 05:35:00|221.86|220.79|221.93|220.86|222.12|221.05|221.76|220.69|307
1746078000000|2025-05-01 05:40:00|221.92|220.85|221.85|220.78|222.04|220.97|221.7|220.63|182
1746078300000|2025-05-01 05:45:00|221.9|220.83|221.76|220.69|222.07|221|221.72|220.65|312
1746078600000|2025-05-01 05:50:00|221.75|220.68|221.78|220.71|221.89|220.82|221.75|220.68|271
1746078900000|2025-05-01 05:55:00|221.81|220.74|221.77|220.7|221.89|220.82|221.64|220.57|312
1746079200000|2025-05-01 06:00:00|221.76|220.69|221.84|220.77|222.06|220.99|221.74|220.67|308
1746079500000|2025-05-01 06:05:00|221.85|220.78|221.14|220.07|221.85|220.78|220.94|219.87|278
1746079800000|2025-05-01 06:10:00|221.17|220.1|220.87|219.8|221.22|220.15|220.81|219.74|160
1746080100000|2025-05-01 06:15:00|220.88|219.81|220.75|219.68|221|219.93|220.66|219.59|279
1746080400000|2025-05-01 06:20:00|220.77|219.7|220.97|219.9|220.98|219.91|220.75|219.68|243
1746080700000|2025-05-01 06:25:00|220.95|219.88|221.12|220.05|221.25|220.18|220.94|219.87|306
1746081000000|2025-05-01 06:30:00|221.11|220.04|221.03|219.96|221.17|220.1|220.78|219.71|228
1746081300000|2025-05-01 06:35:00|221.01|219.94|220.86|219.79|221.11|220.04|220.8|219.73|259
1746081600000|2025-05-01 06:40:00|220.85|219.78|220.54|219.47|220.86|219.79|220.42|219.35|328
1746081900000|2025-05-01 06:45:00|220.49|219.42|220.32|219.25|220.56|219.49|220.29|219.22|238
1746082200000|2025-05-01 06:50:00|220.3|219.23|220.31|219.24|220.37|219.3|220.22|219.15|220
1746082500000|2025-05-01 06:55:00|220.32|219.25|220.29|219.22|220.38|219.31|220.24|219.17|171
1746082800000|2025-05-01 07:00:00|220.23|219.16|219.92|218.85|220.23|219.16|219.89|218.82|262
1746083100000|2025-05-01 07:05:00|219.93|218.86|220.19|219.12|220.2|219.13|219.91|218.84|143
1746083400000|2025-05-01 07:10:00|220.2|219.13|220.35|219.28|220.48|219.41|220.2|219.13|204
1746083700000|2025-05-01 07:15:00|220.34|219.27|220.29|219.22|220.39|219.32|220.21|219.14|210
1746084000000|2025-05-01 07:20:00|220.3|219.23|220.53|219.46|220.54|219.47|220.28|219.21|194
1746084300000|2025-05-01 07:25:00|220.54|219.47|220.57|219.5|220.62|219.55|220.5|219.43|168
1746084600000|2025-05-01 07:30:00|220.56|219.49|220.61|219.54|220.73|219.66|220.51|219.44|341
1746084900000|2025-05-01 07:35:00|220.59|219.52|220.44|219.37|220.69|219.62|220.43|219.36|103
1746085200000|2025-05-01 07:40:00|220.43|219.36|220.23|219.16|220.44|219.37|220.23|219.16|141
1746085500000|2025-05-01 07:45:00|220.24|219.17|220.37|219.3|220.38|219.31|220.07|219|277
1746085800000|2025-05-01 07:50:00|220.36|219.29|220.98|219.91|221.19|220.12|220.33|219.26|275
1746086100000|2025-05-01 07:55:00|220.97|219.9|220.55|219.48|221.04|219.97|220.52|219.45|201
1746086400000|2025-05-01 08:00:00|220.54|219.47|220.47|219.4|220.72|219.65|220.38|219.31|343
1746086700000|2025-05-01 08:05:00|220.51|219.44|220.47|219.4|220.55|219.48|220.41|219.34|355
1746087000000|2025-05-01 08:10:00|220.43|219.36|220.76|219.69|220.85|219.78|220.43|219.36|457
1746087300000|2025-05-01 08:15:00|220.75|219.68|221.32|220.25|221.54|220.47|220.75|219.68|440
1746087600000|2025-05-01 08:20:00|221.33|220.26|221.2|220.13|221.42|220.35|221.19|220.12|282
1746087900000|2025-05-01 08:25:00|221.22|220.15|221.38|220.31|221.42|220.35|221.09|220.02|256
1746088200000|2025-05-01 08:30:00|221.39|220.32|221.66|220.59|221.67|220.6|221.35|220.28|341
1746088500000|2025-05-01 08:35:00|221.68|220.61|221.3|220.23|221.71|220.64|221.29|220.22|255
1746088800000|2025-05-01 08:40:00|221.31|220.24|221.18|220.11|221.49|220.42|221.15|220.08|250
1746089100000|2025-05-01 08:45:00|221.22|220.15|221.28|220.21|221.36|220.29|221.11|220.04|239
1746089400000|2025-05-01 08:50:00|221.27|220.2|221.61|220.54|221.63|220.56|221.24|220.17|261
1746089700000|2025-05-01 08:55:00|221.6|220.53|221.68|220.61|221.72|220.65|221.47|220.4|297
1746090000000|2025-05-01 09:00:00|221.69|220.62|221.41|220.34|221.77|220.7|221.23|220.16|305
1746090300000|2025-05-01 09:05:00|221.4|220.33|221.12|220.05|221.41|220.34|221.1|220.03|382
1746090600000|2025-05-01 09:10:00|221.13|220.06|221.06|219.99|221.13|220.06|220.97|219.9|374
1746090900000|2025-05-01 09:15:00|221.08|220.01|221.13|220.06|221.21|220.14|220.96|219.89|306
1746091200000|2025-05-01 09:20:00|221.12|220.05|221.25|220.18|221.52|220.45|221.09|220.02|418
1746091500000|2025-05-01 09:25:00|221.26|220.19|221.51|220.44|221.54|220.47|221.26|220.19|354
1746091800000|2025-05-01 09:30:00|221.52|220.45|221.64|220.57|221.65|220.58|221.35|220.28|293
1746092100000|2025-05-01 09:35:00|221.62|220.55|221.62|220.55|221.81|220.74|221.61|220.54|313
1746092400000|2025-05-01 09:40:00|221.64|220.57|221.96|220.89|221.99|220.92|221.64|220.57|357
1746092700000|2025-05-01 09:45:00|221.98|220.91|222.11|221.04|222.23|221.16|221.92|220.85|358
1746093000000|2025-05-01 09:50:00|222.12|221.05|222.35|221.28|222.4|221.33|222.02|220.95|440
1746093300000|2025-05-01 09:55:00|222.37|221.3|222.07|221|222.47|221.4|222.07|221|395
1746093600000|2025-05-01 10:00:00|222.06|220.99|222.23|221.16|222.48|221.41|222.02|220.95|335
1746093900000|2025-05-01 10:05:00|222.26|221.19|222.21|221.14|222.41|221.34|222.14|221.07|243
1746094200000|2025-05-01 10:10:00|222.19|221.12|222.37|221.3|222.4|221.33|222.13|221.06|320
1746094500000|2025-05-01 10:15:00|222.39|221.32|223.95|222.88|223.95|222.88|222.37|221.3|491
1746094800000|2025-05-01 10:20:00|223.97|222.9|224.1|223.03|224.45|223.38|223.75|222.68|616
1746095100000|2025-05-01 10:25:00|224.11|223.04|224.57|223.5|224.75|223.68|224.1|223.03|518
1746095400000|2025-05-01 10:30:00|224.59|223.52|224.03|222.96|225.16|224.09|224.03|222.96|527
1746095700000|2025-05-01 10:35:00|224.02|222.95|223.93|222.86|224.26|223.19|223.71|222.64|332
1746096000000|2025-05-01 10:40:00|223.92|222.85|223.81|222.74|223.94|222.87|223.6|222.53|302
1746096300000|2025-05-01 10:45:00|223.82|222.75|223.53|222.46|223.84|222.77|223.49|222.42|277
1746096600000|2025-05-01 10:50:00|223.52|222.45|224.27|223.2|224.3|223.23|223.49|222.42|404
1746096900000|2025-05-01 10:55:00|224.31|223.24|224.18|223.11|224.35|223.28|224.03|222.96|445
1746097200000|2025-05-01 11:00:00|224.19|223.12|224.53|223.46|224.62|223.55|224.14|223.07|402
1746097500000|2025-05-01 11:05:00|224.54|223.47|224.09|223.02|224.57|223.5|223.85|222.78|410
1746097800000|2025-05-01 11:10:00|224.1|223.03|224.19|223.12|224.35|223.28|224.06|222.99|262
1746098100000|2025-05-01 11:15:00|224.2|223.13|223.94|222.87|224.31|223.24|223.82|222.75|388
1746098400000|2025-05-01 11:20:00|223.95|222.88|223.85|222.78|224.19|223.12|223.85|222.78|369
1746098700000|2025-05-01 11:25:00|223.84|222.77|223.76|222.69|224.07|223|223.59|222.52|371
1746099000000|2025-05-01 11:30:00|223.75|222.68|224.36|223.29|224.46|223.39|223.74|222.67|423
1746099300000|2025-05-01 11:35:00|224.37|223.3|224.39|223.32|224.43|223.36|224.12|223.05|358
1746099600000|2025-05-01 11:40:00|224.37|223.3|224.35|223.28|224.56|223.49|224.33|223.26|373
1746099900000|2025-05-01 11:45:00|224.4|223.33|224.34|223.27|224.52|223.45|224.27|223.2|440
1746100200000|2025-05-01 11:50:00|224.33|223.26|224.21|223.14|224.48|223.41|224.18|223.11|428
1746100500000|2025-05-01 11:55:00|224.2|223.13|224.33|223.26|224.4|223.33|224.11|223.04|280
1746100800000|2025-05-01 12:00:00|224.36|223.29|224.36|223.29|224.45|223.38|224.13|223.06|455
1746101100000|2025-05-01 12:05:00|224.35|223.28|225.04|223.97|225.04|223.97|224.35|223.28|389
1746101400000|2025-05-01 12:10:00|225.05|223.98|224.85|223.78|225.13|224.06|224.81|223.74|348
1746101700000|2025-05-01 12:15:00|224.84|223.77|224.38|223.31|224.9|223.83|224.37|223.3|428
1746102000000|2025-05-01 12:20:00|224.39|223.32|224.61|223.54|224.63|223.56|224.17|223.1|245
1746102300000|2025-05-01 12:25:00|224.6|223.53|224.13|223.06|224.61|223.54|224.13|223.06|377
1746102600000|2025-05-01 12:30:00|224.14|223.07|224.2|223.13|224.38|223.31|223.9|222.83|433
1746102900000|2025-05-01 12:35:00|224.21|223.14|223.91|222.84|224.4|223.33|223.86|222.79|466
1746103200000|2025-05-01 12:40:00|223.92|222.85|224.53|223.46|224.66|223.59|223.9|222.83|334
1746103500000|2025-05-01 12:45:00|224.51|223.44|224.59|223.52|224.62|223.55|224.24|223.17|479
1746103800000|2025-05-01 12:50:00|224.58|223.51|224.51|223.44|224.63|223.56|224.35|223.28|397
1746104100000|2025-05-01 12:55:00|224.5|223.43|224.46|223.39|224.55|223.48|224.33|223.26|453
1746104400000|2025-05-01 13:00:00|224.42|223.35|224.36|223.29|224.49|223.42|224.14|223.07|465
1746104700000|2025-05-01 13:05:00|224.35|223.28|224.53|223.46|224.59|223.52|224.28|223.21|383
1746105000000|2025-05-01 13:10:00|224.56|223.49|224.9|223.83|224.92|223.85|224.56|223.49|389
1746105300000|2025-05-01 13:15:00|224.87|223.8|224.58|223.51|224.95|223.88|224.49|223.42|431
1746105600000|2025-05-01 13:20:00|224.57|223.5|224.64|223.57|224.85|223.78|224.53|223.46|429
1746105900000|2025-05-01 13:25:00|224.63|223.56|224.65|223.58|224.76|223.69|224.42|223.35|532
1746106200000|2025-05-01 13:30:00|224.66|223.59|223.64|222.57|224.74|223.67|223.63|222.56|668
1746106500000|2025-05-01 13:35:00|223.63|222.56|223.28|222.21|223.97|222.9|223.25|222.18|653
1746106800000|2025-05-01 13:40:00|223.3|222.23|223.64|222.57|223.67|222.6|222.89|221.82|643
1746107100000|2025-05-01 13:45:00|223.66|222.59|223.45|222.38|223.73|222.66|223.12|222.05|564
1746107400000|2025-05-01 13:50:00|223.46|222.39|222.95|221.88|223.73|222.66|222.89|221.82|611
1746107700000|2025-05-01 13:55:00|222.93|221.86|222.26|221.19|222.95|221.88|222.23|221.16|512
1746108000000|2025-05-01 14:00:00|222.27|221.2|223.48|222.41|223.48|222.41|222.27|221.2|665
1746108300000|2025-05-01 14:05:00|223.47|222.4|223.4|222.33|223.76|222.69|223.11|222.04|565
1746108600000|2025-05-01 14:10:00|223.41|222.34|223.52|222.45|223.58|222.51|223.04|221.97|596
1746108900000|2025-05-01 14:15:00|223.53|222.46|223.37|222.3|223.88|222.81|223.31|222.24|557
1746109200000|2025-05-01 14:20:00|223.38|222.31|223.37|222.3|223.68|222.61|223.22|222.15|516
1746109500000|2025-05-01 14:25:00|223.38|222.31|223.57|222.5|223.65|222.58|223.25|222.18|415
1746109800000|2025-05-01 14:30:00|223.58|222.51|223.61|222.54|223.71|222.64|223.15|222.08|518
1746110100000|2025-05-01 14:35:00|223.6|222.53|223.8|222.73|224.15|223.08|223.57|222.5|478
1746110400000|2025-05-01 14:40:00|223.83|222.76|223.64|222.57|224.01|222.94|223.5|222.43|458
1746110700000|2025-05-01 14:45:00|223.6|222.53|223.79|222.72|223.8|222.73|223.46|222.39|456
1746111000000|2025-05-01 14:50:00|223.77|222.7|224|222.93|224.02|222.95|223.74|222.67|464
1746111300000|2025-05-01 14:55:00|223.99|222.92|224.95|223.88|224.95|223.88|223.98|222.91|525
1746111600000|2025-05-01 15:00:00|224.98|223.91|224.76|223.69|225.19|224.12|224.53|223.46|570
1746111900000|2025-05-01 15:05:00|224.74|223.67|224.79|223.72|224.88|223.81|224.46|223.39|537
1746112200000|2025-05-01 15:10:00|224.8|223.73|226.03|224.96|226.08|225.01|224.78|223.71|670
1746112500000|2025-05-01 15:15:00|226.01|224.94|225.54|224.47|226.28|225.21|225.46|224.39|686
1746112800000|2025-05-01 15:20:00|225.53|224.46|225.28|224.21|225.55|224.48|225.2|224.13|633
1746113100000|2025-05-01 15:25:00|225.26|224.19|225.43|224.36|225.78|224.71|225.15|224.08|577
1746113400000|2025-05-01 15:30:00|225.44|224.37|224.9|223.83|225.57|224.5|224.85|223.78|622
1746113700000|2025-05-01 15:35:00|224.89|223.82|225.18|224.11|225.32|224.25|224.83|223.76|597
1746114000000|2025-05-01 15:40:00|225.14|224.07|225.1|224.03|225.48|224.41|225.04|223.97|565
1746114300000|2025-05-01 15:45:00|225.09|224.02|224.78|223.71|225.27|224.2|224.7|223.63|484
1746114600000|2025-05-01 15:50:00|224.79|223.72|224.56|223.49|224.86|223.79|224.53|223.46|479
1746114900000|2025-05-01 15:55:00|224.55|223.48|224.29|223.22|224.62|223.55|224.2|223.13|466
1746115200000|2025-05-01 16:00:00|224.28|223.21|224.75|223.68|224.84|223.77|224.27|223.2|465
1746115500000|2025-05-01 16:05:00|224.82|223.75|225.27|224.2|225.31|224.24|224.71|223.64|453
1746115800000|2025-05-01 16:10:00|225.26|224.19|225.38|224.31|225.61|224.54|225.22|224.15|446
1746116100000|2025-05-01 16:15:00|225.39|224.32|224.91|223.84|225.4|224.33|224.74|223.67|492
1746116400000|2025-05-01 16:20:00|224.89|223.82|225.16|224.09|225.34|224.27|224.84|223.77|519
1746116700000|2025-05-01 16:25:00|225.17|224.1|225.14|224.07|225.51|224.44|225.09|224.02|548
1746117000000|2025-05-01 16:30:00|225.11|224.04|225.36|224.29|225.47|224.4|225.08|224.01|493
1746117300000|2025-05-01 16:35:00|225.35|224.28|225.82|224.75|225.84|224.77|225.18|224.11|445
1746117600000|2025-05-01 16:40:00|225.78|224.71|225.84|224.77|225.92|224.85|225.7|224.63|420
1746117900000|2025-05-01 16:45:00|225.82|224.75|225.2|224.13|225.91|224.84|225.15|224.08|437
1746118200000|2025-05-01 16:50:00|225.21|224.14|224.78|223.71|225.27|224.2|224.65|223.58|407
1746118500000|2025-05-01 16:55:00|224.77|223.7|224.77|223.7|225.08|224.01|224.71|223.64|485
1746118800000|2025-05-01 17:00:00|224.76|223.69|225.06|223.99|225.11|224.04|224.54|223.47|579
1746119100000|2025-05-01 17:05:00|225.04|223.97|225.09|224.02|225.13|224.06|224.7|223.63|449
1746119400000|2025-05-01 17:10:00|225.08|224.01|224.88|223.81|225.1|224.03|224.85|223.78|516
1746119700000|2025-05-01 17:15:00|224.87|223.8|224.79|223.72|225.27|224.2|224.78|223.71|426
1746120000000|2025-05-01 17:20:00|224.78|223.71|224.67|223.6|225.06|223.99|224.64|223.57|454
1746120300000|2025-05-01 17:25:00|224.63|223.56|224.33|223.26|224.72|223.65|224.1|223.03|503
1746120600000|2025-05-01 17:30:00|224.34|223.27|224.54|223.47|224.61|223.54|224.27|223.2|414
1746120900000|2025-05-01 17:35:00|224.53|223.46|223.89|222.82|224.6|223.53|223.85|222.78|487
1746121200000|2025-05-01 17:40:00|223.9|222.83|223.69|222.62|223.94|222.87|223.46|222.39|519
1746121500000|2025-05-01 17:45:00|223.72|222.65|223.87|222.8|223.9|222.83|223.6|222.53|535
1746121800000|2025-05-01 17:50:00|223.85|222.78|224.1|223.03|224.14|223.07|223.85|222.78|505
1746122100000|2025-05-01 17:55:00|224.13|223.06|224.04|222.97|224.15|223.08|223.96|222.89|389
1746122400000|2025-05-01 18:00:00|224.06|222.99|223.8|222.73|224.14|223.07|223.74|222.67|389
1746122700000|2025-05-01 18:05:00|223.79|222.72|223.76|222.69|223.85|222.78|223.62|222.55|358
1746123000000|2025-05-01 18:10:00|223.77|222.7|223.49|222.42|223.79|222.72|223.43|222.36|384
1746123300000|2025-05-01 18:15:00|223.5|222.43|223.29|222.22|223.63|222.56|223.24|222.17|409
1746123600000|2025-05-01 18:20:00|223.27|222.2|223.21|222.14|223.31|222.24|223.09|222.02|517
1746123900000|2025-05-01 18:25:00|223.22|222.15|223.03|221.96|223.27|222.2|222.91|221.84|465
1746124200000|2025-05-01 18:30:00|223.02|221.95|223.36|222.29|223.37|222.3|222.87|221.8|479
1746124500000|2025-05-01 18:35:00|223.37|222.3|223.62|222.55|223.7|222.63|223.35|222.28|383
1746124800000|2025-05-01 18:40:00|223.65|222.58|223.68|222.61|223.7|222.63|223.45|222.38|433
1746125100000|2025-05-01 18:45:00|223.63|222.56|223.96|222.89|224.02|222.95|223.63|222.56|395
1746125400000|2025-05-01 18:50:00|223.99|222.92|223.87|222.8|224.07|223|223.75|222.68|561
1746125700000|2025-05-01 18:55:00|223.86|222.79|223.98|222.91|224.03|222.96|223.73|222.66|384
1746126000000|2025-05-01 19:00:00|223.99|222.92|223.85|222.78|224.01|222.94|223.73|222.66|436
1746126300000|2025-05-01 19:05:00|223.86|222.79|223.58|222.51|223.87|222.8|223.47|222.4|408
1746126600000|2025-05-01 19:10:00|223.59|222.52|223.2|222.13|223.62|222.55|223.14|222.07|369
1746126900000|2025-05-01 19:15:00|223.19|222.12|223.52|222.45|223.56|222.49|223.05|221.98|427
1746127200000|2025-05-01 19:20:00|223.53|222.46|223.37|222.3|223.68|222.61|223.29|222.22|408
1746127500000|2025-05-01 19:25:00|223.36|222.29|223.37|222.3|223.49|222.42|223.26|222.19|378
1746127800000|2025-05-01 19:30:00|223.35|222.28|223.27|222.2|223.43|222.36|223.18|222.11|321
1746128100000|2025-05-01 19:35:00|223.26|222.19|223.22|222.15|223.43|222.36|223.16|222.09|389
1746128400000|2025-05-01 19:40:00|223.21|222.14|222.75|221.68|223.3|222.23|222.7|221.63|324
1746128700000|2025-05-01 19:45:00|222.7|221.63|222.88|221.81|222.93|221.86|222.64|221.57|356
1746129000000|2025-05-01 19:50:00|222.89|221.82|222.78|221.71|222.89|221.82|222.5|221.43|434
1746129300000|2025-05-01 19:55:00|222.72|221.65|222.44|221.37|222.77|221.7|222.3|221.23|421
1746129600000|2025-05-01 20:00:00|222.39|221.32|221.88|220.81|222.63|221.56|221.86|220.79|637
1746129900000|2025-05-01 20:05:00|221.86|220.79|222.39|221.32|222.52|221.45|221.83|220.76|607
1746130200000|2025-05-01 20:10:00|222.4|221.33|222.93|221.86|222.93|221.86|222.26|221.19|484
1746130500000|2025-05-01 20:15:00|222.89|221.82|222.87|221.8|223.09|222.02|222.76|221.69|531
1746130800000|2025-05-01 20:20:00|222.9|221.83|222.61|221.54|222.94|221.87|222.48|221.41|398
1746131100000|2025-05-01 20:25:00|222.65|221.58|222.9|221.83|223.05|221.98|222.61|221.54|436
1746131400000|2025-05-01 20:30:00|222.91|221.84|222.65|221.58|223.01|221.94|222.54|221.47|606
1746131700000|2025-05-01 20:35:00|222.64|221.57|222.63|221.56|222.72|221.65|222.39|221.32|498
1746132000000|2025-05-01 20:40:00|222.66|221.59|222.36|221.29|222.72|221.65|222.27|221.2|501
1746132300000|2025-05-01 20:45:00|222.38|221.31|221.94|220.87|222.39|221.32|221.82|220.75|414
1746132600000|2025-05-01 20:50:00|221.96|220.89|221.91|220.84|222.08|221.01|221.66|220.59|354
1746132900000|2025-05-01 20:55:00|221.9|220.83|222.12|221.05|222.18|221.11|221.72|220.65|366
1746133200000|2025-05-01 21:00:00|222.11|221.04|222.41|221.34|222.5|221.43|222.11|221.04|201
1746133500000|2025-05-01 21:05:00|222.4|221.33|222.46|221.39|222.5|221.43|222.34|221.27|210
1746133800000|2025-05-01 21:10:00|222.45|221.38|223.08|222.01|223.1|222.03|222.45|221.38|218
1746134100000|2025-05-01 21:15:00|223.09|222.02|223.08|222.01|223.16|222.09|223.02|221.95|146
1746134400000|2025-05-01 21:20:00|223.06|221.99|222.86|221.79|223.08|222.01|222.76|221.69|158
1746134700000|2025-05-01 21:25:00|222.84|221.77|222.77|221.7|222.9|221.83|222.74|221.67|107
1746135000000|2025-05-01 21:30:00|222.78|221.71|222.59|221.52|222.78|221.71|222.44|221.37|105
1746135300000|2025-05-01 21:35:00|222.58|221.51|223.04|221.97|223.07|222|222.44|221.37|258
1746135600000|2025-05-01 21:40:00|223|221.93|223.29|222.22|223.32|222.25|222.87|221.8|217
1746135900000|2025-05-01 21:45:00|223.31|222.24|223.06|221.99|223.4|222.33|223.05|221.98|196
1746136200000|2025-05-01 21:50:00|223.05|221.98|223.06|221.99|223.16|222.09|223.04|221.97|79
1746136500000|2025-05-01 21:55:00|223.05|221.98|222.82|221.75|223.22|222.15|222.79|221.72|223
1746136800000|2025-05-01 22:00:00|222.81|221.74|222.77|221.7|223.26|222.19|222.65|221.58|512
1746137100000|2025-05-01 22:05:00|222.79|221.72|222.66|221.59|222.86|221.79|222.45|221.38|552
1746137400000|2025-05-01 22:10:00|222.67|221.6|222.92|221.85|222.99|221.92|222.57|221.5|480
1746137700000|2025-05-01 22:15:00|222.91|221.84|222.87|221.8|222.99|221.92|222.79|221.72|548
1746138000000|2025-05-01 22:20:00|222.85|221.78|222.74|221.67|222.88|221.81|222.67|221.6|479
1746138300000|2025-05-01 22:25:00|222.72|221.65|222.71|221.64|222.78|221.71|222.59|221.52|398
1746138600000|2025-05-01 22:30:00|222.72|221.65|222.37|221.3|222.74|221.67|222.32|221.25|466
1746138900000|2025-05-01 22:35:00|222.36|221.29|222.53|221.46|222.56|221.49|222.22|221.15|355
1746139200000|2025-05-01 22:40:00|222.52|221.45|222.38|221.31|222.59|221.52|222.37|221.3|320
1746139500000|2025-05-01 22:45:00|222.39|221.32|222.22|221.15|222.5|221.43|222.17|221.1|479
1746139800000|2025-05-01 22:50:00|222.21|221.14|222.34|221.27|222.36|221.29|222.17|221.1|364
1746140100000|2025-05-01 22:55:00|222.32|221.25|222.13|221.06|222.34|221.27|221.96|220.89|296
1746140400000|2025-05-01 23:00:00|222.14|221.07|221.86|220.79|222.25|221.18|221.8|220.73|423
1746140700000|2025-05-01 23:05:00|221.84|220.77|221.75|220.68|221.9|220.83|221.53|220.46|432
1746141000000|2025-05-01 23:10:00|221.7|220.63|222.02|220.95|222.11|221.04|221.58|220.51|463
1746141300000|2025-05-01 23:15:00|222.03|220.96|222.13|221.06|222.23|221.16|221.93|220.86|419
1746141600000|2025-05-01 23:20:00|222.14|221.07|222.32|221.25|222.38|221.31|222.09|221.02|400
1746141900000|2025-05-01 23:25:00|222.33|221.26|222.06|220.99|222.43|221.36|222|220.93|348
1746142200000|2025-05-01 23:30:00|222.07|221|221.77|220.7|222.07|221|221.62|220.55|349
1746142500000|2025-05-01 23:35:00|221.76|220.69|221.71|220.64|221.88|220.81|221.52|220.45|423
1746142800000|2025-05-01 23:40:00|221.75|220.68|221.75|220.68|221.97|220.9|221.66|220.59|470
1746143100000|2025-05-01 23:45:00|221.74|220.67|221.83|220.76|221.92|220.85|221.62|220.55|588
1746143400000|2025-05-01 23:50:00|221.81|220.74|221.9|220.83|221.93|220.86|221.69|220.62|389
1746143700000|2025-05-01 23:55:00|221.91|220.84|221.81|220.74|222.03|220.96|221.81|220.74|374
1746057600000|2025-05-01 00:00:00|219.65|218.58|220|218.93|220.01|218.94|219.4|218.33|227
1746057900000|2025-05-01 00:05:00|219.99|218.92|220.01|218.94|220.21|219.14|219.69|218.62|302
1746058200000|2025-05-01 00:10:00|220|218.93|219.94|218.87|220.2|219.13|219.92|218.85|278
1746058500000|2025-05-01 00:15:00|219.95|218.88|219.86|218.79|220.13|219.06|219.71|218.64|225
1746058800000|2025-05-01 00:20:00|219.88|218.81|219.81|218.74|219.99|218.92|219.68|218.61|213
1746059100000|2025-05-01 00:25:00|219.74|218.67|219.92|218.85|220.14|219.07|219.68|218.61|286
1746059400000|2025-05-01 00:30:00|219.93|218.86|219.69|218.62|219.93|218.86|219.53|218.46|252
1746059700000|2025-05-01 00:35:00|219.66|218.59|219.67|218.6|219.82|218.75|219.43|218.36|234
1746060000000|2025-05-01 00:40:00|219.68|218.61|219.69|218.62|219.79|218.72|219.62|218.55|145
1746060300000|2025-05-01 00:45:00|219.71|218.64|220.2|219.13|220.29|219.22|219.7|218.63|415
1746060600000|2025-05-01 00:50:00|220.21|219.14|220.2|219.13|220.26|219.19|220.13|219.06|103
1746060900000|2025-05-01 00:55:00|220.06|218.99|220.23|219.16|220.23|219.16|219.96|218.89|144
1746061200000|2025-05-01 01:00:00|220.24|219.17|220.63|219.56|220.63|219.56|220.19|219.12|189
1746061500000|2025-05-01 01:05:00|220.64|219.57|220.68|219.61|220.82|219.75|220.57|219.5|223
1746061800000|2025-05-01 01:10:00|220.69|219.62|220.49|219.42|220.71|219.64|220.47|219.4|108
1746062100000|2025-05-01 01:15:00|220.48|219.41|220.64|219.57|220.91|219.84|220.48|219.41|131
1746062400000|2025-05-01 01:20:00|220.65|219.58|220.67|219.6|220.92|219.85|220.61|219.54|236
1746062700000|2025-05-01 01:25:00|220.66|219.59|220.62|219.55|220.74|219.67|220.55|219.48|220
1746063000000|2025-05-01 01:30:00|220.61|219.54|220.95|219.88|221|219.93|220.61|219.54|252
1746063300000|2025-05-01 01:35:00|220.96|219.89|220.64|219.57|220.99|219.92|220.64|219.57|182
1746063600000|2025-05-01 01:40:00|220.63|219.56|220.59|219.52|220.67|219.6|220.32|219.25|212
1746063900000|2025-05-01 01:45:00|220.58|219.51|220.35|219.28|220.58|219.51|220.2|219.13|148
1746064200000|2025-05-01 01:50:00|220.36|219.29|220.6|219.53|220.62|219.55|220.36|219.29|190
1746064500000|2025-05-01 01:55:00|220.62|219.55|220.74|219.67|220.79|219.72|220.59|219.52|227
1746064800000|2025-05-01 02:00:00|220.73|219.66|220.99|219.92|220.99|219.92|220.7|219.63|171
1746065100000|2025-05-01 02:05:00|221|219.93|221.36|220.29|221.59|220.52|221|219.93|180
1746065400000|2025-05-01 02:10:00|221.35|220.28|221.27|220.2|221.59|220.52|221.25|220.18|222
1746065700000|2025-05-01 02:15:00|221.28|220.21|221.66|220.59|221.76|220.69|221.27|220.2|185
1746066000000|2025-05-01 02:20:00|221.67|220.6|222.01|220.94|222.07|221|221.65|220.58|205
1746066300000|2025-05-01 02:25:00|222|220.93|222.51|221.44|222.51|221.44|221.97|220.9|278
1746066600000|2025-05-01 02:30:00|222.53|221.46|221.91|220.84|222.57|221.5|221.88|220.81|209
1746066900000|2025-05-01 02:35:00|221.92|220.85|222.32|221.25|222.52|221.45|221.92|220.85|350
1746067200000|2025-05-01 02:40:00|222.33|221.26|221.85|220.78|222.39|221.32|221.75|220.68|303
1746067500000|2025-05-01 02:45:00|221.86|220.79|221.57|220.5|222.08|221.01|221.57|220.5|199
1746067800000|2025-05-01 02:50:00|221.58|220.51|221.25|220.18|221.61|220.54|221.25|220.18|146
1746068100000|2025-05-01 02:55:00|221.26|220.19|220.92|219.85|221.35|220.28|220.87|219.8|153
1746068400000|2025-05-01 03:00:00|220.91|219.84|221.28|220.21|221.4|220.33|220.87|219.8|172
1746068700000|2025-05-01 03:05:00|221.27|220.2|221.65|220.58|221.68|220.61|221.26|220.19|180
1746069000000|2025-05-01 03:10:00|221.64|220.57|221.5|220.43|222.06|220.99|221.49|220.42|210
1746069300000|2025-05-01 03:15:00|221.51|220.44|221.19|220.12|221.6|220.53|221.18|220.11|146
1746069600000|2025-05-01 03:20:00|221.17|220.1|221.44|220.37|221.56|220.49|221.14|220.07|230
1746069900000|2025-05-01 03:25:00|221.45|220.38|221.52|220.45|221.59|220.52|221.45|220.38|202
1746070200000|2025-05-01 03:30:00|221.5|220.43|221.61|220.54|221.74|220.67|221.41|220.34|243
1746070500000|2025-05-01 03:35:00|221.62|220.55|221.73|220.66|221.98|220.91|221.61|220.54|234
1746070800000|2025-05-01 03:40:00|221.74|220.67|221.48|220.41|221.79|220.72|221.37|220.3|239
1746071100000|2025-05-01 03:45:00|221.47|220.4|221.15|220.08|221.47|220.4|221.02|219.95|303
1746071400000|2025-05-01 03:50:00|221.16|220.09|221|219.93|221.31|220.24|220.97|219.9|329
1746071700000|2025-05-01 03:55:00|221.01|219.94|220.99|219.92|221.08|220.01|220.96|219.89|163
1746072000000|2025-05-01 04:00:00|221|219.93|220.92|219.85|221.13|220.06|220.85|219.78|264
1746072300000|2025-05-01 04:05:00|220.91|219.84|221.19|220.12|221.22|220.15|220.91|219.84|208
1746072600000|2025-05-01 04:10:00|221.18|220.11|221.26|220.19|221.43|220.36|221.16|220.09|262
1746072900000|2025-05-01 04:15:00|221.25|220.18|220.77|219.7|221.26|220.19|220.73|219.66|241
1746073200000|2025-05-01 04:20:00|220.76|219.69|220.9|219.83|220.96|219.89|220.76|219.69|186
1746073500000|2025-05-01 04:25:00|220.89|219.82|220.51|219.44|220.89|219.82|220.47|219.4|154
1746073800000|2025-05-01 04:30:00|220.47|219.4|220.44|219.37|220.51|219.44|220.37|219.3|325
1746074100000|2025-05-01 04:35:00|220.43|219.36|220.57|219.5|220.57|219.5|220.34|219.27|281
1746074400000|2025-05-01 04:40:00|220.56|219.49|220.82|219.75|220.89|219.82|220.54|219.47|369
1746074700000|2025-05-01 04:45:00|220.8|219.73|220.69|219.62|220.82|219.75|220.54|219.47|223
1746075000000|2025-05-01 04:50:00|220.68|219.61|220.89|219.82|220.93|219.86|220.63|219.56|326
1746075300000|2025-05-01 04:55:00|220.92|219.85|221.28|220.21|221.28|220.21|220.9|219.83|445
1746075600000|2025-05-01 05:00:00|221.3|220.23|221.1|220.03|221.35|220.28|221.04|219.97|283
1746075900000|2025-05-01 05:05:00|221.09|220.02|221.52|220.45|221.52|220.45|221.02|219.95|314
1746076200000|2025-05-01 05:10:00|221.48|220.41|221.63|220.56|221.67|220.6|221.48|220.41|146
1746076500000|2025-05-01 05:15:00|221.62|220.55|221.72|220.65|221.97|220.9|221.61|220.54|416
1746076800000|2025-05-01 05:20:00|221.75|220.68|221.62|220.55|221.87|220.8|221.54|220.47|318
1746077100000|2025-05-01 05:25:00|221.61|220.54|221.66|220.59|221.76|220.69|221.5|220.43|301
1746077400000|2025-05-01 05:30:00|221.65|220.58|221.87|220.8|221.96|220.89|221.44|220.37|319
1746077700000|2025-05-01 05:35:00|221.86|220.79|221.93|220.86|222.12|221.05|221.76|220.69|307
1746078000000|2025-05-01 05:40:00|221.92|220.85|221.85|220.78|222.04|220.97|221.7|220.63|182
1746078300000|2025-05-01 05:45:00|221.9|220.83|221.76|220.69|222.07|221|221.72|220.65|312
1746078600000|2025-05-01 05:50:00|221.75|220.68|221.78|220.71|221.89|220.82|221.75|220.68|271
1746078900000|2025-05-01 05:55:00|221.81|220.74|221.77|220.7|221.89|220.82|221.64|220.57|312
1746079200000|2025-05-01 06:00:00|221.76|220.69|221.84|220.77|222.06|220.99|221.74|220.67|308
1746079500000|2025-05-01 06:05:00|221.85|220.78|221.14|220.07|221.85|220.78|220.94|219.87|278
1746079800000|2025-05-01 06:10:00|221.17|220.1|220.87|219.8|221.22|220.15|220.81|219.74|160
1746080100000|2025-05-01 06:15:00|220.88|219.81|220.75|219.68|221|219.93|220.66|219.59|279
1746080400000|2025-05-01 06:20:00|220.77|219.7|220.97|219.9|220.98|219.91|220.75|219.68|243
1746080700000|2025-05-01 06:25:00|220.95|219.88|221.12|220.05|221.25|220.18|220.94|219.87|306
1746081000000|2025-05-01 06:30:00|221.11|220.04|221.03|219.96|221.17|220.1|220.78|219.71|228
1746081300000|2025-05-01 06:35:00|221.01|219.94|220.86|219.79|221.11|220.04|220.8|219.73|259
1746081600000|2025-05-01 06:40:00|220.85|219.78|220.54|219.47|220.86|219.79|220.42|219.35|328
1746081900000|2025-05-01 06:45:00|220.49|219.42|220.32|219.25|220.56|219.49|220.29|219.22|238
1746082200000|2025-05-01 06:50:00|220.3|219.23|220.31|219.24|220.37|219.3|220.22|219.15|220
1746082500000|2025-05-01 06:55:00|220.32|219.25|220.29|219.22|220.38|219.31|220.24|219.17|171
1746082800000|2025-05-01 07:00:00|220.23|219.16|219.92|218.85|220.23|219.16|219.89|218.82|262
1746083100000|2025-05-01 07:05:00|219.93|218.86|220.19|219.12|220.2|219.13|219.91|218.84|143
1746083400000|2025-05-01 07:10:00|220.2|219.13|220.35|219.28|220.48|219.41|220.2|219.13|204
1746083700000|2025-05-01 07:15:00|220.34|219.27|220.29|219.22|220.39|219.32|220.21|219.14|210
1746084000000|2025-05-01 07:20:00|220.3|219.23|220.53|219.46|220.54|219.47|220.28|219.21|194
1746084300000|2025-05-01 07:25:00|220.54|219.47|220.57|219.5|220.62|219.55|220.5|219.43|168
1746084600000|2025-05-01 07:30:00|220.56|219.49|220.61|219.54|220.73|219.66|220.51|219.44|341
1746084900000|2025-05-01 07:35:00|220.59|219.52|220.44|219.37|220.69|219.62|220.43|219.36|103
1746085200000|2025-05-01 07:40:00|220.43|219.36|220.23|219.16|220.44|219.37|220.23|219.16|141
1746085500000|2025-05-01 07:45:00|220.24|219.17|220.37|219.3|220.38|219.31|220.07|219|277
1746085800000|2025-05-01 07:50:00|220.36|219.29|220.98|219.91|221.19|220.12|220.33|219.26|275
1746086100000|2025-05-01 07:55:00|220.97|219.9|220.55|219.48|221.04|219.97|220.52|219.45|201
1746086400000|2025-05-01 08:00:00|220.54|219.47|220.47|219.4|220.72|219.65|220.38|219.31|343
1746086700000|2025-05-01 08:05:00|220.51|219.44|220.47|219.4|220.55|219.48|220.41|219.34|355
1746087000000|2025-05-01 08:10:00|220.43|219.36|220.76|219.69|220.85|219.78|220.43|219.36|457
1746087300000|2025-05-01 08:15:00|220.75|219.68|221.32|220.25|221.54|220.47|220.75|219.68|440
1746087600000|2025-05-01 08:20:00|221.33|220.26|221.2|220.13|221.42|220.35|221.19|220.12|282
1746087900000|2025-05-01 08:25:00|221.22|220.15|221.38|220.31|221.42|220.35|221.09|220.02|256
1746088200000|2025-05-01 08:30:00|221.39|220.32|221.66|220.59|221.67|220.6|221.35|220.28|341
1746088500000|2025-05-01 08:35:00|221.68|220.61|221.3|220.23|221.71|220.64|221.29|220.22|255
1746088800000|2025-05-01 08:40:00|221.31|220.24|221.18|220.11|221.49|220.42|221.15|220.08|250
1746089100000|2025-05-01 08:45:00|221.22|220.15|221.28|220.21|221.36|220.29|221.11|220.04|239
1746089400000|2025-05-01 08:50:00|221.27|220.2|221.61|220.54|221.63|220.56|221.24|220.17|261
1746089700000|2025-05-01 08:55:00|221.6|220.53|221.68|220.61|221.72|220.65|221.47|220.4|297
1746090000000|2025-05-01 09:00:00|221.69|220.62|221.41|220.34|221.77|220.7|221.23|220.16|305
1746090300000|2025-05-01 09:05:00|221.4|220.33|221.12|220.05|221.41|220.34|221.1|220.03|382
1746090600000|2025-05-01 09:10:00|221.13|220.06|221.06|219.99|221.13|220.06|220.97|219.9|374
1746090900000|2025-05-01 09:15:00|221.08|220.01|221.13|220.06|221.21|220.14|220.96|219.89|306
1746091200000|2025-05-01 09:20:00|221.12|220.05|221.25|220.18|221.52|220.45|221.09|220.02|418
1746091500000|2025-05-01 09:25:00|221.26|220.19|221.51|220.44|221.54|220.47|221.26|220.19|354
1746091800000|2025-05-01 09:30:00|221.52|220.45|221.64|220.57|221.65|220.58|221.35|220.28|293
1746092100000|2025-05-01 09:35:00|221.62|220.55|221.62|220.55|221.81|220.74|221.61|220.54|313
1746092400000|2025-05-01 09:40:00|221.64|220.57|221.96|220.89|221.99|220.92|221.64|220.57|357
1746092700000|2025-05-01 09:45:00|221.98|220.91|222.11|221.04|222.23|221.16|221.92|220.85|358
1746093000000|2025-05-01 09:50:00|222.12|221.05|222.35|221.28|222.4|221.33|222.02|220.95|440
1746093300000|2025-05-01 09:55:00|222.37|221.3|222.07|221|222.47|221.4|222.07|221|395
1746093600000|2025-05-01 10:00:00|222.06|220.99|222.23|221.16|222.48|221.41|222.02|220.95|335
1746093900000|2025-05-01 10:05:00|222.26|221.19|222.21|221.14|222.41|221.34|222.14|221.07|243
1746094200000|2025-05-01 10:10:00|222.19|221.12|222.37|221.3|222.4|221.33|222.13|221.06|320
1746094500000|2025-05-01 10:15:00|222.39|221.32|223.95|222.88|223.95|222.88|222.37|221.3|491
1746094800000|2025-05-01 10:20:00|223.97|222.9|224.1|223.03|224.45|223.38|223.75|222.68|616
1746095100000|2025-05-01 10:25:00|224.11|223.04|224.57|223.5|224.75|223.68|224.1|223.03|518
1746095400000|2025-05-01 10:30:00|224.59|223.52|224.03|222.96|225.16|224.09|224.03|222.96|527
1746095700000|2025-05-01 10:35:00|224.02|222.95|223.93|222.86|224.26|223.19|223.71|222.64|332
1746096000000|2025-05-01 10:40:00|223.92|222.85|223.81|222.74|223.94|222.87|223.6|222.53|302
1746096300000|2025-05-01 10:45:00|223.82|222.75|223.53|222.46|223.84|222.77|223.49|222.42|277
1746096600000|2025-05-01 10:50:00|223.52|222.45|224.27|223.2|224.3|223.23|223.49|222.42|404
1746096900000|2025-05-01 10:55:00|224.31|223.24|224.18|223.11|224.35|223.28|224.03|222.96|445
1746097200000|2025-05-01 11:00:00|224.19|223.12|224.53|223.46|224.62|223.55|224.14|223.07|402
1746097500000|2025-05-01 11:05:00|224.54|223.47|224.09|223.02|224.57|223.5|223.85|222.78|410
1746097800000|2025-05-01 11:10:00|224.1|223.03|224.19|223.12|224.35|223.28|224.06|222.99|262
1746098100000|2025-05-01 11:15:00|224.2|223.13|223.94|222.87|224.31|223.24|223.82|222.75|388
1746098400000|2025-05-01 11:20:00|223.95|222.88|223.85|222.78|224.19|223.12|223.85|222.78|369
1746098700000|2025-05-01 11:25:00|223.84|222.77|223.76|222.69|224.07|223|223.59|222.52|371
1746099000000|2025-05-01 11:30:00|223.75|222.68|224.36|223.29|224.46|223.39|223.74|222.67|423
1746099300000|2025-05-01 11:35:00|224.37|223.3|224.39|223.32|224.43|223.36|224.12|223.05|358
1746099600000|2025-05-01 11:40:00|224.37|223.3|224.35|223.28|224.56|223.49|224.33|223.26|373
1746099900000|2025-05-01 11:45:00|224.4|223.33|224.34|223.27|224.52|223.45|224.27|223.2|440
1746100200000|2025-05-01 11:50:00|224.33|223.26|224.21|223.14|224.48|223.41|224.18|223.11|428
1746100500000|2025-05-01 11:55:00|224.2|223.13|224.33|223.26|224.4|223.33|224.11|223.04|280
1746100800000|2025-05-01 12:00:00|224.36|223.29|224.36|223.29|224.45|223.38|224.13|223.06|455
1746101100000|2025-05-01 12:05:00|224.35|223.28|225.04|223.97|225.04|223.97|224.35|223.28|389
1746101400000|2025-05-01 12:10:00|225.05|223.98|224.85|223.78|225.13|224.06|224.81|223.74|348
1746101700000|2025-05-01 12:15:00|224.84|223.77|224.38|223.31|224.9|223.83|224.37|223.3|428
1746102000000|2025-05-01 12:20:00|224.39|223.32|224.61|223.54|224.63|223.56|224.17|223.1|245
1746102300000|2025-05-01 12:25:00|224.6|223.53|224.13|223.06|224.61|223.54|224.13|223.06|377
1746102600000|2025-05-01 12:30:00|224.14|223.07|224.2|223.13|224.38|223.31|223.9|222.83|433
1746102900000|2025-05-01 12:35:00|224.21|223.14|223.91|222.84|224.4|223.33|223.86|222.79|466
1746103200000|2025-05-01 12:40:00|223.92|222.85|224.53|223.46|224.66|223.59|223.9|222.83|334
1746103500000|2025-05-01 12:45:00|224.51|223.44|224.59|223.52|224.62|223.55|224.24|223.17|479
1746103800000|2025-05-01 12:50:00|224.58|223.51|224.51|223.44|224.63|223.56|224.35|223.28|397
1746104100000|2025-05-01 12:55:00|224.5|223.43|224.46|223.39|224.55|223.48|224.33|223.26|453
1746104400000|2025-05-01 13:00:00|224.42|223.35|224.36|223.29|224.49|223.42|224.14|223.07|465
1746104700000|2025-05-01 13:05:00|224.35|223.28|224.53|223.46|224.59|223.52|224.28|223.21|383
1746105000000|2025-05-01 13:10:00|224.56|223.49|224.9|223.83|224.92|223.85|224.56|223.49|389
1746105300000|2025-05-01 13:15:00|224.87|223.8|224.58|223.51|224.95|223.88|224.49|223.42|431
1746105600000|2025-05-01 13:20:00|224.57|223.5|224.64|223.57|224.85|223.78|224.53|223.46|429
1746105900000|2025-05-01 13:25:00|224.63|223.56|224.65|223.58|224.76|223.69|224.42|223.35|532
1746106200000|2025-05-01 13:30:00|224.66|223.59|223.64|222.57|224.74|223.67|223.63|222.56|668
1746106500000|2025-05-01 13:35:00|223.63|222.56|223.28|222.21|223.97|222.9|223.25|222.18|653
1746106800000|2025-05-01 13:40:00|223.3|222.23|223.64|222.57|223.67|222.6|222.89|221.82|643
1746107100000|2025-05-01 13:45:00|223.66|222.59|223.45|222.38|223.73|222.66|223.12|222.05|564
1746107400000|2025-05-01 13:50:00|223.46|222.39|222.95|221.88|223.73|222.66|222.89|221.82|611
1746107700000|2025-05-01 13:55:00|222.93|221.86|222.26|221.19|222.95|221.88|222.23|221.16|512
1746108000000|2025-05-01 14:00:00|222.27|221.2|223.48|222.41|223.48|222.41|222.27|221.2|665
1746108300000|2025-05-01 14:05:00|223.47|222.4|223.4|222.33|223.76|222.69|223.11|222.04|565
1746108600000|2025-05-01 14:10:00|223.41|222.34|223.52|222.45|223.58|222.51|223.04|221.97|596
1746108900000|2025-05-01 14:15:00|223.53|222.46|223.37|222.3|223.88|222.81|223.31|222.24|557
1746109200000|2025-05-01 14:20:00|223.38|222.31|223.37|222.3|223.68|222.61|223.22|222.15|516
1746109500000|2025-05-01 14:25:00|223.38|222.31|223.57|222.5|223.65|222.58|223.25|222.18|415
1746109800000|2025-05-01 14:30:00|223.58|222.51|223.61|222.54|223.71|222.64|223.15|222.08|518
1746110100000|2025-05-01 14:35:00|223.6|222.53|223.8|222.73|224.15|223.08|223.57|222.5|478
1746110400000|2025-05-01 14:40:00|223.83|222.76|223.64|222.57|224.01|222.94|223.5|222.43|458
1746110700000|2025-05-01 14:45:00|223.6|222.53|223.79|222.72|223.8|222.73|223.46|222.39|456
1746111000000|2025-05-01 14:50:00|223.77|222.7|224|222.93|224.02|222.95|223.74|222.67|464
1746111300000|2025-05-01 14:55:00|223.99|222.92|224.95|223.88|224.95|223.88|223.98|222.91|525
1746111600000|2025-05-01 15:00:00|224.98|223.91|224.76|223.69|225.19|224.12|224.53|223.46|570
1746111900000|2025-05-01 15:05:00|224.74|223.67|224.79|223.72|224.88|223.81|224.46|223.39|537
1746112200000|2025-05-01 15:10:00|224.8|223.73|226.03|224.96|226.08|225.01|224.78|223.71|670
1746112500000|2025-05-01 15:15:00|226.01|224.94|225.54|224.47|226.28|225.21|225.46|224.39|686
1746112800000|2025-05-01 15:20:00|225.53|224.46|225.28|224.21|225.55|224.48|225.2|224.13|633
1746113100000|2025-05-01 15:25:00|225.26|224.19|225.43|224.36|225.78|224.71|225.15|224.08|577
1746113400000|2025-05-01 15:30:00|225.44|224.37|224.9|223.83|225.57|224.5|224.85|223.78|622
1746113700000|2025-05-01 15:35:00|224.89|223.82|225.18|224.11|225.32|224.25|224.83|223.76|597
1746114000000|2025-05-01 15:40:00|225.14|224.07|225.1|224.03|225.48|224.41|225.04|223.97|565
1746114300000|2025-05-01 15:45:00|225.09|224.02|224.78|223.71|225.27|224.2|224.7|223.63|484
1746114600000|2025-05-01 15:50:00|224.79|223.72|224.56|223.49|224.86|223.79|224.53|223.46|479
1746114900000|2025-05-01 15:55:00|224.55|223.48|224.29|223.22|224.62|223.55|224.2|223.13|466
1746115200000|2025-05-01 16:00:00|224.28|223.21|224.75|223.68|224.84|223.77|224.27|223.2|465
1746115500000|2025-05-01 16:05:00|224.82|223.75|225.27|224.2|225.31|224.24|224.71|223.64|453
1746115800000|2025-05-01 16:10:00|225.26|224.19|225.38|224.31|225.61|224.54|225.22|224.15|446
1746116100000|2025-05-01 16:15:00|225.39|224.32|224.91|223.84|225.4|224.33|224.74|223.67|492
1746116400000|2025-05-01 16:20:00|224.89|223.82|225.16|224.09|225.34|224.27|224.84|223.77|519
1746116700000|2025-05-01 16:25:00|225.17|224.1|225.14|224.07|225.51|224.44|225.09|224.02|548
1746117000000|2025-05-01 16:30:00|225.11|224.04|225.36|224.29|225.47|224.4|225.08|224.01|493
1746117300000|2025-05-01 16:35:00|225.35|224.28|225.82|224.75|225.84|224.77|225.18|224.11|445
1746117600000|2025-05-01 16:40:00|225.78|224.71|225.84|224.77|225.92|224.85|225.7|224.63|420
1746117900000|2025-05-01 16:45:00|225.82|224.75|225.2|224.13|225.91|224.84|225.15|224.08|437
1746118200000|2025-05-01 16:50:00|225.21|224.14|224.78|223.71|225.27|224.2|224.65|223.58|407
1746118500000|2025-05-01 16:55:00|224.77|223.7|224.77|223.7|225.08|224.01|224.71|223.64|485
1746118800000|2025-05-01 17:00:00|224.76|223.69|225.06|223.99|225.11|224.04|224.54|223.47|579
1746119100000|2025-05-01 17:05:00|225.04|223.97|225.09|224.02|225.13|224.06|224.7|223.63|449
1746119400000|2025-05-01 17:10:00|225.08|224.01|224.88|223.81|225.1|224.03|224.85|223.78|516
1746119700000|2025-05-01 17:15:00|224.87|223.8|224.79|223.72|225.27|224.2|224.78|223.71|426
1746120000000|2025-05-01 17:20:00|224.78|223.71|224.67|223.6|225.06|223.99|224.64|223.57|454
1746120300000|2025-05-01 17:25:00|224.63|223.56|224.33|223.26|224.72|223.65|224.1|223.03|503
1746120600000|2025-05-01 17:30:00|224.34|223.27|224.54|223.47|224.61|223.54|224.27|223.2|414
1746120900000|2025-05-01 17:35:00|224.53|223.46|223.89|222.82|224.6|223.53|223.85|222.78|487
1746121200000|2025-05-01 17:40:00|223.9|222.83|223.69|222.62|223.94|222.87|223.46|222.39|519
1746121500000|2025-05-01 17:45:00|223.72|222.65|223.87|222.8|223.9|222.83|223.6|222.53|535
1746121800000|2025-05-01 17:50:00|223.85|222.78|224.1|223.03|224.14|223.07|223.85|222.78|505
1746122100000|2025-05-01 17:55:00|224.13|223.06|224.04|222.97|224.15|223.08|223.96|222.89|389
1746122400000|2025-05-01 18:00:00|224.06|222.99|223.8|222.73|224.14|223.07|223.74|222.67|389
1746122700000|2025-05-01 18:05:00|223.79|222.72|223.76|222.69|223.85|222.78|223.62|222.55|358
1746123000000|2025-05-01 18:10:00|223.77|222.7|223.49|222.42|223.79|222.72|223.43|222.36|384
1746123300000|2025-05-01 18:15:00|223.5|222.43|223.29|222.22|223.63|222.56|223.24|222.17|409
1746123600000|2025-05-01 18:20:00|223.27|222.2|223.21|222.14|223.31|222.24|223.09|222.02|517
1746123900000|2025-05-01 18:25:00|223.22|222.15|223.03|221.96|223.27|222.2|222.91|221.84|465
1746124200000|2025-05-01 18:30:00|223.02|221.95|223.36|222.29|223.37|222.3|222.87|221.8|479
1746124500000|2025-05-01 18:35:00|223.37|222.3|223.62|222.55|223.7|222.63|223.35|222.28|383
1746124800000|2025-05-01 18:40:00|223.65|222.58|223.68|222.61|223.7|222.63|223.45|222.38|433
1746125100000|2025-05-01 18:45:00|223.63|222.56|223.96|222.89|224.02|222.95|223.63|222.56|395
1746125400000|2025-05-01 18:50:00|223.99|222.92|223.87|222.8|224.07|223|223.75|222.68|561
1746125700000|2025-05-01 18:55:00|223.86|222.79|223.98|222.91|224.03|222.96|223.73|222.66|384
1746126000000|2025-05-01 19:00:00|223.99|222.92|223.85|222.78|224.01|222.94|223.73|222.66|436
1746126300000|2025-05-01 19:05:00|223.86|222.79|223.58|222.51|223.87|222.8|223.47|222.4|408
1746126600000|2025-05-01 19:10:00|223.59|222.52|223.2|222.13|223.62|222.55|223.14|222.07|369
1746126900000|2025-05-01 19:15:00|223.19|222.12|223.52|222.45|223.56|222.49|223.05|221.98|427
1746127200000|2025-05-01 19:20:00|223.53|222.46|223.37|222.3|223.68|222.61|223.29|222.22|408
1746127500000|2025-05-01 19:25:00|223.36|222.29|223.37|222.3|223.49|222.42|223.26|222.19|378
1746127800000|2025-05-01 19:30:00|223.35|222.28|223.27|222.2|223.43|222.36|223.18|222.11|321
1746128100000|2025-05-01 19:35:00|223.26|222.19|223.22|222.15|223.43|222.36|223.16|222.09|389
1746128400000|2025-05-01 19:40:00|223.21|222.14|222.75|221.68|223.3|222.23|222.7|221.63|324
1746128700000|2025-05-01 19:45:00|222.7|221.63|222.88|221.81|222.93|221.86|222.64|221.57|356
1746129000000|2025-05-01 19:50:00|222.89|221.82|222.78|221.71|222.89|221.82|222.5|221.43|434
1746129300000|2025-05-01 19:55:00|222.72|221.65|222.44|221.37|222.77|221.7|222.3|221.23|421
1746129600000|2025-05-01 20:00:00|222.39|221.32|221.88|220.81|222.63|221.56|221.86|220.79|637
1746129900000|2025-05-01 20:05:00|221.86|220.79|222.39|221.32|222.52|221.45|221.83|220.76|607
1746130200000|2025-05-01 20:10:00|222.4|221.33|222.93|221.86|222.93|221.86|222.26|221.19|484
1746130500000|2025-05-01 20:15:00|222.89|221.82|222.87|221.8|223.09|222.02|222.76|221.69|531
1746130800000|2025-05-01 20:20:00|222.9|221.83|222.61|221.54|222.94|221.87|222.48|221.41|398
1746131100000|2025-05-01 20:25:00|222.65|221.58|222.9|221.83|223.05|221.98|222.61|221.54|436
1746131400000|2025-05-01 20:30:00|222.91|221.84|222.65|221.58|223.01|221.94|222.54|221.47|606
1746131700000|2025-05-01 20:35:00|222.64|221.57|222.63|221.56|222.72|221.65|222.39|221.32|498
1746132000000|2025-05-01 20:40:00|222.66|221.59|222.36|221.29|222.72|221.65|222.27|221.2|501
1746132300000|2025-05-01 20:45:00|222.38|221.31|221.94|220.87|222.39|221.32|221.82|220.75|414
1746132600000|2025-05-01 20:50:00|221.96|220.89|221.91|220.84|222.08|221.01|221.66|220.59|354
1746132900000|2025-05-01 20:55:00|221.9|220.83|222.12|221.05|222.18|221.11|221.72|220.65|366
1746133200000|2025-05-01 21:00:00|222.11|221.04|222.41|221.34|222.5|221.43|222.11|221.04|201
1746133500000|2025-05-01 21:05:00|222.4|221.33|222.46|221.39|222.5|221.43|222.34|221.27|210
1746133800000|2025-05-01 21:10:00|222.45|221.38|223.08|222.01|223.1|222.03|222.45|221.38|218
1746134100000|2025-05-01 21:15:00|223.09|222.02|223.08|222.01|223.16|222.09|223.02|221.95|146
1746134400000|2025-05-01 21:20:00|223.06|221.99|222.86|221.79|223.08|222.01|222.76|221.69|158
1746134700000|2025-05-01 21:25:00|222.84|221.77|222.77|221.7|222.9|221.83|222.74|221.67|107
1746135000000|2025-05-01 21:30:00|222.78|221.71|222.59|221.52|222.78|221.71|222.44|221.37|105
1746135300000|2025-05-01 21:35:00|222.58|221.51|223.04|221.97|223.07|222|222.44|221.37|258
1746135600000|2025-05-01 21:40:00|223|221.93|223.29|222.22|223.32|222.25|222.87|221.8|217
1746135900000|2025-05-01 21:45:00|223.31|222.24|223.06|221.99|223.4|222.33|223.05|221.98|196
1746136200000|2025-05-01 21:50:00|223.05|221.98|223.06|221.99|223.16|222.09|223.04|221.97|79
1746136500000|2025-05-01 21:55:00|223.05|221.98|222.82|221.75|223.22|222.15|222.79|221.72|223
1746136800000|2025-05-01 22:00:00|222.81|221.74|222.77|221.7|223.26|222.19|222.65|221.58|512
1746137100000|2025-05-01 22:05:00|222.79|221.72|222.66|221.59|222.86|221.79|222.45|221.38|552
1746137400000|2025-05-01 22:10:00|222.67|221.6|222.92|221.85|222.99|221.92|222.57|221.5|480
1746137700000|2025-05-01 22:15:00|222.91|221.84|222.87|221.8|222.99|221.92|222.79|221.72|548
1746138000000|2025-05-01 22:20:00|222.85|221.78|222.74|221.67|222.88|221.81|222.67|221.6|479
1746138300000|2025-05-01 22:25:00|222.72|221.65|222.71|221.64|222.78|221.71|222.59|221.52|398
1746138600000|2025-05-01 22:30:00|222.72|221.65|222.37|221.3|222.74|221.67|222.32|221.25|466
1746138900000|2025-05-01 22:35:00|222.36|221.29|222.53|221.46|222.56|221.49|222.22|221.15|355
1746139200000|2025-05-01 22:40:00|222.52|221.45|222.38|221.31|222.59|221.52|222.37|221.3|320
1746139500000|2025-05-01 22:45:00|222.39|221.32|222.22|221.15|222.5|221.43|222.17|221.1|479
1746139800000|2025-05-01 22:50:00|222.21|221.14|222.34|221.27|222.36|221.29|222.17|221.1|364
1746140100000|2025-05-01 22:55:00|222.32|221.25|222.13|221.06|222.34|221.27|221.96|220.89|296
1746140400000|2025-05-01 23:00:00|222.14|221.07|221.86|220.79|222.25|221.18|221.8|220.73|423
1746140700000|2025-05-01 23:05:00|221.84|220.77|221.75|220.68|221.9|220.83|221.53|220.46|432
1746141000000|2025-05-01 23:10:00|221.7|220.63|222.02|220.95|222.11|221.04|221.58|220.51|463
1746141300000|2025-05-01 23:15:00|222.03|220.96|222.13|221.06|222.23|221.16|221.93|220.86|419
1746141600000|2025-05-01 23:20:00|222.14|221.07|222.32|221.25|222.38|221.31|222.09|221.02|400
1746141900000|2025-05-01 23:25:00|222.33|221.26|222.06|220.99|222.43|221.36|222|220.93|348
1746142200000|2025-05-01 23:30:00|222.07|221|221.77|220.7|222.07|221|221.62|220.55|349
1746142500000|2025-05-01 23:35:00|221.76|220.69|221.71|220.64|221.88|220.81|221.52|220.45|423
1746142800000|2025-05-01 23:40:00|221.75|220.68|221.75|220.68|221.97|220.9|221.66|220.59|470
1746143100000|2025-05-01 23:45:00|221.74|220.67|221.83|220.76|221.92|220.85|221.62|220.55|588
1746143400000|2025-05-01 23:50:00|221.81|220.74|221.9|220.83|221.93|220.86|221.69|220.62|389
1746143700000|2025-05-01 23:55:00|221.91|220.84|221.81|220.74|222.03|220.96|221.81|220.74|374
1746144000000|2025-05-02 00:00:00|221.82|220.75|222.03|220.96|222.21|221.14|221.76|220.69|549
1746144300000|2025-05-02 00:05:00|222.04|220.97|221.67|220.6|222.1|221.03|221.36|220.29|502
1746144600000|2025-05-02 00:10:00|221.65|220.58|221.77|220.7|222.03|220.96|221.56|220.49|549
1746144900000|2025-05-02 00:15:00|221.75|220.68|221.68|220.61|222.03|220.96|221.34|220.27|549
1746145200000|2025-05-02 00:20:00|221.69|220.62|222.09|221.02|222.13|221.06|221.58|220.51|547
1746145500000|2025-05-02 00:25:00|222.11|221.04|222.37|221.3|222.37|221.3|222.01|220.94|471
1746145800000|2025-05-02 00:30:00|222.38|221.31|222.43|221.36|222.83|221.76|222.34|221.27|549
1746146100000|2025-05-02 00:35:00|222.42|221.35|222|220.93|222.44|221.37|221.98|220.91|423
1746146400000|2025-05-02 00:40:00|221.98|220.91|221.96|220.89|222.04|220.97|221.77|220.7|485
1746146700000|2025-05-02 00:45:00|221.95|220.88|222.14|221.07|222.19|221.12|221.81|220.74|432
1746147000000|2025-05-02 00:50:00|222.12|221.05|222|220.93|222.18|221.11|221.86|220.79|435
1746147300000|2025-05-02 00:55:00|222.01|220.94|222.25|221.18|222.27|221.2|221.97|220.9|360
1746147600000|2025-05-02 01:00:00|222.26|221.19|222.32|221.25|222.37|221.3|222.08|221.01|423
1746147900000|2025-05-02 01:05:00|222.31|221.24|222.42|221.35|222.45|221.38|222.17|221.1|529
1746148200000|2025-05-02 01:10:00|222.41|221.34|222.41|221.34|222.55|221.48|222.14|221.07|440
1746148500000|2025-05-02 01:15:00|222.4|221.33|223.01|221.94|223.04|221.97|222.36|221.29|538
1746148800000|2025-05-02 01:20:00|223|221.93|222.89|221.82|223.11|222.04|222.83|221.76|498
1746149100000|2025-05-02 01:25:00|222.9|221.83|222.59|221.52|222.9|221.83|222.53|221.46|439
1746149400000|2025-05-02 01:30:00|222.58|221.51|222.36|221.29|222.63|221.56|222.33|221.26|475
1746149700000|2025-05-02 01:35:00|222.34|221.27|222.46|221.39|222.68|221.61|222.32|221.25|478
1746150000000|2025-05-02 01:40:00|222.44|221.37|222.02|220.95|222.49|221.42|221.91|220.84|420
1746150300000|2025-05-02 01:45:00|222.03|220.96|221.97|220.9|222.11|221.04|221.86|220.79|516
1746150600000|2025-05-02 01:50:00|221.99|220.92|222.12|221.05|222.24|221.17|221.82|220.75|404
1746150900000|2025-05-02 01:55:00|222.13|221.06|222.22|221.15|222.3|221.23|222.1|221.03|342
1746151200000|2025-05-02 02:00:00|222.23|221.16|222.17|221.1|222.23|221.16|221.81|220.74|386
1746151500000|2025-05-02 02:05:00|222.14|221.07|222.07|221|222.15|221.08|221.82|220.75|400
1746151800000|2025-05-02 02:10:00|222.06|220.99|222.22|221.15|222.25|221.18|221.94|220.87|387
1746152100000|2025-05-02 02:15:00|222.21|221.14|222.43|221.36|222.54|221.47|222.04|220.97|473
1746152400000|2025-05-02 02:20:00|222.42|221.35|222.61|221.54|222.62|221.55|222.38|221.31|394
1746152700000|2025-05-02 02:25:00|222.6|221.53|222.74|221.67|222.91|221.84|222.52|221.45|384
1746153000000|2025-05-02 02:30:00|222.75|221.68|223.3|222.23|223.32|222.25|222.74|221.67|407
1746153300000|2025-05-02 02:35:00|223.32|222.25|223.17|222.1|223.37|222.3|223|221.93|458
1746153600000|2025-05-02 02:40:00|223.14|222.07|222.95|221.88|223.17|222.1|222.84|221.77|377
1746153900000|2025-05-02 02:45:00|222.96|221.89|223.44|222.37|223.53|222.46|222.89|221.82|393
1746154200000|2025-05-02 02:50:00|223.43|222.36|223.48|222.41|223.63|222.56|223.39|222.32|365
1746154500000|2025-05-02 02:55:00|223.46|222.39|223.34|222.27|223.54|222.47|223.32|222.25|379
1746154800000|2025-05-02 03:00:00|223.35|222.28|223.58|222.51|223.66|222.59|223.33|222.26|422
1746155100000|2025-05-02 03:05:00|223.57|222.5|223.67|222.6|223.72|222.65|223.25|222.18|406
1746155400000|2025-05-02 03:10:00|223.68|222.61|223.87|222.8|223.92|222.85|223.52|222.45|361
1746155700000|2025-05-02 03:15:00|223.88|222.81|223.36|222.29|223.92|222.85|223.27|222.2|456
1746156000000|2025-05-02 03:20:00|223.37|222.3|223.12|222.05|223.37|222.3|223.04|221.97|402
1746156300000|2025-05-02 03:25:00|223.13|222.06|223.06|221.99|223.18|222.11|222.99|221.92|380
1746156600000|2025-05-02 03:30:00|223.05|221.98|223.18|222.11|223.35|222.28|223.05|221.98|418
1746156900000|2025-05-02 03:35:00|223.17|222.1|223.06|221.99|223.3|222.23|223.04|221.97|435
1746157200000|2025-05-02 03:40:00|223.04|221.97|223.27|222.2|223.4|222.33|222.99|221.92|457
1746157500000|2025-05-02 03:45:00|223.24|222.17|223.16|222.09|223.45|222.38|223.15|222.08|424
1746157800000|2025-05-02 03:50:00|223.15|222.08|223.23|222.16|223.3|222.23|223.07|222|344
1746158100000|2025-05-02 03:55:00|223.24|222.17|223.02|221.95|223.24|222.17|222.99|221.92|258
1746158400000|2025-05-02 04:00:00|223.04|221.97|223.54|222.47|223.55|222.48|223.04|221.97|412
1746158700000|2025-05-02 04:05:00|223.55|222.48|223.43|222.36|223.66|222.59|223.34|222.27|366
1746159000000|2025-05-02 04:10:00|223.44|222.37|223.31|222.24|223.61|222.54|223.31|222.24|350
1746159300000|2025-05-02 04:15:00|223.29|222.22|223.34|222.27|223.4|222.33|223.19|222.12|286
1746159600000|2025-05-02 04:20:00|223.32|222.25|223.8|222.73|223.87|222.8|223.32|222.25|417
1746159900000|2025-05-02 04:25:00|223.82|222.75|223.69|222.62|223.82|222.75|223.59|222.52|295
1746160200000|2025-05-02 04:30:00|223.68|222.61|223.26|222.19|223.7|222.63|223.24|222.17|363
1746160500000|2025-05-02 04:35:00|223.24|222.17|223.16|222.09|223.3|222.23|223.06|221.99|370
1746160800000|2025-05-02 04:40:00|223.14|222.07|223.02|221.95|223.24|222.17|222.98|221.91|384
1746161100000|2025-05-02 04:45:00|223.05|221.98|223|221.93|223.06|221.99|222.72|221.65|331
1746161400000|2025-05-02 04:50:00|223.02|221.95|223.06|221.99|223.31|222.24|222.8|221.73|405
1746161700000|2025-05-02 04:55:00|223.04|221.97|223.02|221.95|223.15|222.08|222.96|221.89|321
1746162000000|2025-05-02 05:00:00|223.03|221.96|223.32|222.25|223.34|222.27|222.9|221.83|413
1746162300000|2025-05-02 05:05:00|223.35|222.28|223.5|222.43|223.61|222.54|223.27|222.2|371
1746162600000|2025-05-02 05:10:00|223.49|222.42|223.34|222.27|223.56|222.49|223.2|222.13|271
1746162900000|2025-05-02 05:15:00|223.35|222.28|222.66|221.59|223.38|222.31|222.58|221.51|444
1746163200000|2025-05-02 05:20:00|222.67|221.6|222.46|221.39|222.67|221.6|222.36|221.29|453
1746163500000|2025-05-02 05:25:00|222.47|221.4|222.68|221.61|222.7|221.63|222.37|221.3|414
1746163800000|2025-05-02 05:30:00|222.7|221.63|222.52|221.45|222.84|221.77|222.48|221.41|450
1746164100000|2025-05-02 05:35:00|222.53|221.46|222.45|221.38|222.55|221.48|222.36|221.29|402
1746164400000|2025-05-02 05:40:00|222.43|221.36|222.41|221.34|222.58|221.51|222.28|221.21|383
1746164700000|2025-05-02 05:45:00|222.42|221.35|222.28|221.21|222.43|221.36|221.85|220.78|530
1746165000000|2025-05-02 05:50:00|222.27|221.2|221.82|220.75|222.36|221.29|221.55|220.48|532
1746165300000|2025-05-02 05:55:00|221.81|220.74|221.8|220.73|221.89|220.82|221.62|220.55|509
1746165600000|2025-05-02 06:00:00|221.79|220.72|221.51|220.44|221.81|220.74|221.39|220.32|583
1746165900000|2025-05-02 06:05:00|221.52|220.45|221.99|220.92|221.99|220.92|221.4|220.33|460
1746166200000|2025-05-02 06:10:00|221.96|220.89|221.93|220.86|222.05|220.98|221.83|220.76|490
1746166500000|2025-05-02 06:15:00|221.94|220.87|221.51|220.44|222.04|220.97|221.49|220.42|513
1746166800000|2025-05-02 06:20:00|221.5|220.43|221.74|220.67|221.9|220.83|221.42|220.35|509
1746167100000|2025-05-02 06:25:00|221.73|220.66|222.21|221.14|222.26|221.19|221.69|220.62|438
1746167400000|2025-05-02 06:30:00|222.22|221.15|222.01|220.94|222.24|221.17|221.96|220.89|414
1746167700000|2025-05-02 06:35:00|222.02|220.95|221.89|220.82|222.2|221.13|221.84|220.77|452
1746168000000|2025-05-02 06:40:00|221.88|220.81|221.66|220.59|221.99|220.92|221.59|220.52|487
1746168300000|2025-05-02 06:45:00|221.65|220.58|221.62|220.55|221.69|220.62|221.1|220.03|580
1746168600000|2025-05-02 06:50:00|221.6|220.53|221.51|220.44|221.65|220.58|221.43|220.36|418
1746168900000|2025-05-02 06:55:00|221.52|220.45|221.66|220.59|221.67|220.6|221.42|220.35|308
1746169200000|2025-05-02 07:00:00|221.65|220.58|221.44|220.37|221.95|220.88|221.43|220.36|417
1746169500000|2025-05-02 07:05:00|221.43|220.36|220.86|219.79|221.43|220.36|220.74|219.67|431
1746169800000|2025-05-02 07:10:00|220.85|219.78|221.13|220.06|221.3|220.23|220.78|219.71|482
1746170100000|2025-05-02 07:15:00|221.12|220.05|221.41|220.34|221.46|220.39|220.84|219.77|472
1746170400000|2025-05-02 07:20:00|221.42|220.35|221.23|220.16|221.51|220.44|221.22|220.15|444
1746170700000|2025-05-02 07:25:00|221.25|220.18|221.07|220|221.33|220.26|221.05|219.98|420
1746171000000|2025-05-02 07:30:00|221.06|219.99|220.55|219.48|221.14|220.07|220.37|219.3|473
1746171300000|2025-05-02 07:35:00|220.57|219.5|220.21|219.14|220.57|219.5|220.07|219|578
1746171600000|2025-05-02 07:40:00|220.19|219.12|220.16|219.09|220.21|219.14|219.88|218.81|522
1746171900000|2025-05-02 07:45:00|220.13|219.06|220.28|219.21|220.4|219.33|219.93|218.86|536
1746172200000|2025-05-02 07:50:00|220.3|219.23|220.28|219.21|220.4|219.33|220.18|219.11|538
1746172500000|2025-05-02 07:55:00|220.27|219.2|219.99|218.92|220.3|219.23|219.75|218.68|485
1746172800000|2025-05-02 08:00:00|220|218.93|220.14|219.07|220.35|219.28|219.92|218.85|618
1746173100000|2025-05-02 08:05:00|220.12|219.05|220.63|219.56|220.64|219.57|220.07|219|610
1746173400000|2025-05-02 08:10:00|220.61|219.54|220.79|219.72|220.81|219.74|220.53|219.46|611
1746173700000|2025-05-02 08:15:00|220.78|219.71|221.48|220.41|221.54|220.47|220.67|219.6|571
1746174000000|2025-05-02 08:20:00|221.47|220.4|221.62|220.55|221.65|220.58|221.44|220.37|527
1746174300000|2025-05-02 08:25:00|221.6|220.53|221.68|220.61|221.75|220.68|221.49|220.42|515
1746174600000|2025-05-02 08:30:00|221.7|220.63|221.51|220.44|221.73|220.66|221.44|220.37|521
1746174900000|2025-05-02 08:35:00|221.47|220.4|222.12|221.05|222.15|221.08|221.47|220.4|550
1746175200000|2025-05-02 08:40:00|222.11|221.04|222.01|220.94|222.16|221.09|221.97|220.9|469
1746175500000|2025-05-02 08:45:00|222.02|220.95|222.06|220.99|222.19|221.12|221.98|220.91|516
1746175800000|2025-05-02 08:50:00|222.05|220.98|222.07|221|222.14|221.07|221.92|220.85|451
1746176100000|2025-05-02 08:55:00|222.1|221.03|221.86|220.79|222.1|221.03|221.78|220.71|372
1746176400000|2025-05-02 09:00:00|221.85|220.78|221.5|220.43|221.95|220.88|221.5|220.43|520
1746176700000|2025-05-02 09:05:00|221.52|220.45|221.92|220.85|221.97|220.9|221.5|220.43|541
1746177000000|2025-05-02 09:10:00|221.91|220.84|221.79|220.72|221.96|220.89|221.65|220.58|492
1746177300000|2025-05-02 09:15:00|221.82|220.75|221.45|220.38|221.83|220.76|221.4|220.33|536
1746177600000|2025-05-02 09:20:00|221.43|220.36|221.39|220.32|221.52|220.45|221.28|220.21|388
1746177900000|2025-05-02 09:25:00|221.37|220.3|221.54|220.47|221.64|220.57|221.29|220.22|388
1746178200000|2025-05-02 09:30:00|221.53|220.46|221.3|220.23|221.65|220.58|221.18|220.11|397
1746178500000|2025-05-02 09:35:00|221.29|220.22|221.17|220.1|221.33|220.26|221.15|220.08|320
1746178800000|2025-05-02 09:40:00|221.18|220.11|221.11|220.04|221.32|220.25|221.06|219.99|298
1746179100000|2025-05-02 09:45:00|221.1|220.03|221.61|220.54|221.64|220.57|221.01|219.94|403
1746179400000|2025-05-02 09:50:00|221.58|220.51|221.37|220.3|221.7|220.63|221.3|220.23|359
1746179700000|2025-05-02 09:55:00|221.33|220.26|221.44|220.37|221.54|220.47|221.32|220.25|369
1746180000000|2025-05-02 10:00:00|221.46|220.39|221.85|220.78|221.86|220.79|221.34|220.27|480
1746180300000|2025-05-02 10:05:00|221.86|220.79|221.96|220.89|222.05|220.98|221.76|220.69|456
1746180600000|2025-05-02 10:10:00|221.98|220.91|221.83|220.76|222.01|220.94|221.66|220.59|432
1746180900000|2025-05-02 10:15:00|221.85|220.78|221.84|220.77|221.94|220.87|221.77|220.7|465
1746181200000|2025-05-02 10:20:00|221.83|220.76|221.55|220.48|221.97|220.9|221.51|220.44|447
1746181500000|2025-05-02 10:25:00|221.58|220.51|221.92|220.85|221.92|220.85|221.47|220.4|358
1746181800000|2025-05-02 10:30:00|221.91|220.84|222.1|221.03|222.23|221.16|221.86|220.79|438
1746182100000|2025-05-02 10:35:00|222.08|221.01|221.8|220.73|222.17|221.1|221.76|220.69|498
1746182400000|2025-05-02 10:40:00|221.76|220.69|221.85|220.78|221.93|220.86|221.64|220.57|519
1746182700000|2025-05-02 10:45:00|221.84|220.77|221.87|220.8|222.01|220.94|221.64|220.57|605
1746183000000|2025-05-02 10:50:00|221.89|220.82|221.66|220.59|221.89|220.82|221.51|220.44|439
1746183300000|2025-05-02 10:55:00|221.68|220.61|221.79|220.72|221.9|220.83|221.62|220.55|485
1746183600000|2025-05-02 11:00:00|221.78|220.71|222.11|221.04|222.16|221.09|221.78|220.71|582
1746183900000|2025-05-02 11:05:00|222.12|221.05|222.03|220.96|222.2|221.13|221.97|220.9|505
1746184200000|2025-05-02 11:10:00|222|220.93|222.06|220.99|222.12|221.05|221.8|220.73|502
1746184500000|2025-05-02 11:15:00|222.07|221|222.23|221.16|222.28|221.21|222.03|220.96|446
1746184800000|2025-05-02 11:20:00|222.22|221.15|222.24|221.17|222.34|221.27|222.1|221.03|374
1746185100000|2025-05-02 11:25:00|222.23|221.16|221.95|220.88|222.23|221.16|221.89|220.82|365
1746185400000|2025-05-02 11:30:00|221.96|220.89|221.95|220.88|222.02|220.95|221.82|220.75|483
1746185700000|2025-05-02 11:35:00|221.96|220.89|222.48|221.41|222.48|221.41|221.92|220.85|409
1746186000000|2025-05-02 11:40:00|222.51|221.44|222.46|221.39|222.6|221.53|222.39|221.32|391
1746186300000|2025-05-02 11:45:00|222.45|221.38|222.2|221.13|222.58|221.51|222.04|220.97|512
1746186600000|2025-05-02 11:50:00|222.23|221.16|222.2|221.13|222.34|221.27|222.16|221.09|324
1746186900000|2025-05-02 11:55:00|222.19|221.12|222.08|221.01|222.25|221.18|222.05|220.98|370
1746187200000|2025-05-02 12:00:00|222.07|221|222.02|220.95|222.14|221.07|221.94|220.87|399
1746187500000|2025-05-02 12:05:00|222.01|220.94|222.22|221.15|222.4|221.33|222|220.93|361
1746187800000|2025-05-02 12:10:00|222.24|221.17|221.7|220.63|222.24|221.17|221.6|220.53|451
1746188100000|2025-05-02 12:15:00|221.69|220.62|221.71|220.64|221.82|220.75|221.48|220.41|497
1746188400000|2025-05-02 12:20:00|221.74|220.67|221.54|220.47|221.95|220.88|221.51|220.44|524
1746188700000|2025-05-02 12:25:00|221.56|220.49|221.55|220.48|221.73|220.66|221.45|220.38|439
1746189000000|2025-05-02 12:30:00|221.54|220.47|221.25|220.18|222.78|221.71|221.21|220.14|742
1746189300000|2025-05-02 12:35:00|221.26|220.19|221.81|220.74|222.1|221.03|221.25|220.18|781
1746189600000|2025-05-02 12:40:00|221.79|220.72|221.87|220.8|221.92|220.85|221.48|220.41|679
1746189900000|2025-05-02 12:45:00|221.89|220.82|222.37|221.3|222.56|221.49|221.87|220.8|581
1746190200000|2025-05-02 12:50:00|222.34|221.27|222.72|221.65|222.73|221.66|222.34|221.27|526
1746190500000|2025-05-02 12:55:00|222.73|221.66|222.84|221.77|222.84|221.77|222.62|221.55|377
1746190800000|2025-05-02 13:00:00|222.83|221.76|222.63|221.56|222.88|221.81|222.49|221.42|589
1746191100000|2025-05-02 13:05:00|222.62|221.55|222.39|221.32|222.84|221.77|222.32|221.25|531
1746191400000|2025-05-02 13:10:00|222.4|221.33|222.02|220.95|222.5|221.43|221.95|220.88|490
1746191700000|2025-05-02 13:15:00|222.03|220.96|222.44|221.37|222.46|221.39|222|220.93|425
1746192000000|2025-05-02 13:20:00|222.43|221.36|222.54|221.47|222.62|221.55|222.24|221.17|466
1746192300000|2025-05-02 13:25:00|222.55|221.48|222.33|221.26|222.59|221.52|222.13|221.06|407
1746192600000|2025-05-02 13:30:00|222.32|221.25|222.19|221.12|222.78|221.71|222.14|221.07|641
1746192900000|2025-05-02 13:35:00|222.23|221.16|221.97|220.9|222.34|221.27|221.76|220.69|700
1746193200000|2025-05-02 13:40:00|221.93|220.86|222.25|221.18|222.29|221.22|221.8|220.73|684
1746193500000|2025-05-02 13:45:00|222.26|221.19|222.29|221.22|222.59|221.52|222.01|220.94|740
1746193800000|2025-05-02 13:50:00|222.26|221.19|222.03|220.96|222.43|221.36|221.79|220.72|746
1746194100000|2025-05-02 13:55:00|222.04|220.97|222.32|221.25|222.38|221.31|221.97|220.9|685
1746194400000|2025-05-02 14:00:00|222.3|221.23|222.83|221.76|222.91|221.84|222.3|221.23|631
1746194700000|2025-05-02 14:05:00|222.86|221.79|222.86|221.79|223.27|222.2|222.75|221.68|557
1746195000000|2025-05-02 14:10:00|222.87|221.8|222.8|221.73|223.03|221.96|222.4|221.33|611
1746195300000|2025-05-02 14:15:00|222.82|221.75|223.25|222.18|223.37|222.3|222.59|221.52|535
1746195600000|2025-05-02 14:20:00|223.26|222.19|224.11|223.04|224.17|223.1|223.07|222|630
1746195900000|2025-05-02 14:25:00|224.13|223.06|224.02|222.95|224.18|223.11|223.76|222.69|573
1746196200000|2025-05-02 14:30:00|224.04|222.97|224.09|223.02|224.11|223.04|223.8|222.73|595
1746196500000|2025-05-02 14:35:00|224.1|223.03|224.45|223.38|224.64|223.57|224.09|223.02|699
1746196800000|2025-05-02 14:40:00|224.44|223.37|223.83|222.76|224.57|223.5|223.69|222.62|710
1746197100000|2025-05-02 14:45:00|223.81|222.74|224.19|223.12|224.27|223.2|223.77|222.7|717
1746197400000|2025-05-02 14:50:00|224.18|223.11|224.13|223.06|224.29|223.22|223.76|222.69|648
1746197700000|2025-05-02 14:55:00|224.1|223.03|223.98|222.91|224.29|223.22|223.91|222.84|599
1746198000000|2025-05-02 15:00:00|224.02|222.95|223.65|222.58|224.35|223.28|223.58|222.51|604
1746198300000|2025-05-02 15:05:00|223.64|222.57|223.4|222.33|223.77|222.7|223.36|222.29|680
1746198600000|2025-05-02 15:10:00|223.45|222.38|223.32|222.25|223.59|222.52|223.27|222.2|446
1746198900000|2025-05-02 15:15:00|223.34|222.27|223.08|222.01|223.57|222.5|222.99|221.92|463
1746199200000|2025-05-02 15:20:00|223.09|222.02|222.52|221.45|223.09|222.02|222.45|221.38|439
1746199500000|2025-05-02 15:25:00|222.51|221.44|221.86|220.79|222.51|221.44|221.51|220.44|571
1746199800000|2025-05-02 15:30:00|221.85|220.78|222.24|221.17|222.44|221.37|221.65|220.58|516
1746200100000|2025-05-02 15:35:00|222.27|221.2|222.29|221.22|222.29|221.22|221.9|220.83|430
1746200400000|2025-05-02 15:40:00|222.3|221.23|222.52|221.45|222.56|221.49|222.23|221.16|464
1746200700000|2025-05-02 15:45:00|222.51|221.44|222.65|221.58|222.82|221.75|222.42|221.35|479
1746201000000|2025-05-02 15:50:00|222.67|221.6|222.45|221.38|222.75|221.68|222.29|221.22|605
1746201300000|2025-05-02 15:55:00|222.44|221.37|222.24|221.17|222.51|221.44|222.13|221.06|485
1746201600000|2025-05-02 16:00:00|222.21|221.14|223.57|222.5|223.64|222.57|222.21|221.14|716
1746201900000|2025-05-02 16:05:00|223.58|222.51|223.64|222.57|223.84|222.77|223.37|222.3|715
1746202200000|2025-05-02 16:10:00|223.63|222.56|223.64|222.57|223.66|222.59|223.23|222.16|585
1746202500000|2025-05-02 16:15:00|223.63|222.56|224.04|222.97|224.06|222.99|223.59|222.52|637
1746202800000|2025-05-02 16:20:00|224.05|222.98|223.89|222.82|224.17|223.1|223.81|222.74|589
1746203100000|2025-05-02 16:25:00|223.87|222.8|223.61|222.54|224.09|223.02|223.53|222.46|562
1746203400000|2025-05-02 16:30:00|223.6|222.53|223.57|222.5|223.89|222.82|223.38|222.31|638
1746203700000|2025-05-02 16:35:00|223.56|222.49|223.75|222.68|224.02|222.95|223.42|222.35|549
1746204000000|2025-05-02 16:40:00|223.79|222.72|223.84|222.77|223.96|222.89|223.52|222.45|450
1746204300000|2025-05-02 16:45:00|223.87|222.8|223.24|222.17|223.87|222.8|223.19|222.12|579
1746204600000|2025-05-02 16:50:00|223.18|222.11|223.04|221.97|223.44|222.37|222.99|221.92|523
1746204900000|2025-05-02 16:55:00|223.05|221.98|223.21|222.14|223.25|222.18|222.97|221.9|579
1746205200000|2025-05-02 17:00:00|223.22|222.15|222.75|221.68|223.22|222.15|222.68|221.61|500
1746205500000|2025-05-02 17:05:00|222.71|221.64|222.34|221.27|222.74|221.67|222.31|221.24|535
1746205800000|2025-05-02 17:10:00|222.31|221.24|222.64|221.57|222.65|221.58|222.26|221.19|497
1746206100000|2025-05-02 17:15:00|222.65|221.58|222.67|221.6|222.72|221.65|222.31|221.24|566
1746206400000|2025-05-02 17:20:00|222.69|221.62|222.41|221.34|222.87|221.8|222.35|221.28|549
1746206700000|2025-05-02 17:25:00|222.4|221.33|222.11|221.04|222.48|221.41|221.83|220.76|544
1746207000000|2025-05-02 17:30:00|222.14|221.07|222.22|221.15|222.3|221.23|222.04|220.97|562
1746207300000|2025-05-02 17:35:00|222.24|221.17|222.07|221|222.3|221.23|221.84|220.77|548
1746207600000|2025-05-02 17:40:00|222.08|221.01|221.88|220.81|222.08|221.01|221.81|220.74|445
1746207900000|2025-05-02 17:45:00|221.89|220.82|221.75|220.68|222.1|221.03|221.73|220.66|491
1746208200000|2025-05-02 17:50:00|221.73|220.66|222.15|221.08|222.15|221.08|221.67|220.6|549
1746208500000|2025-05-02 17:55:00|222.14|221.07|222.05|220.98|222.28|221.21|222.04|220.97|442
1746208800000|2025-05-02 18:00:00|222.03|220.96|222.12|221.05|222.19|221.12|221.76|220.69|463
1746209100000|2025-05-02 18:05:00|222.1|221.03|222.02|220.95|222.31|221.24|221.81|220.74|499
1746209400000|2025-05-02 18:10:00|222.03|220.96|222.24|221.17|222.33|221.26|221.92|220.85|480
1746209700000|2025-05-02 18:15:00|222.25|221.18|222.13|221.06|222.44|221.37|222.06|220.99|516
1746210000000|2025-05-02 18:20:00|222.14|221.07|221.99|220.92|222.16|221.09|221.89|220.82|433
1746210300000|2025-05-02 18:25:00|221.98|220.91|221.77|220.7|222.06|220.99|221.7|220.63|449
1746210600000|2025-05-02 18:30:00|221.74|220.67|222.12|221.05|222.15|221.08|221.7|220.63|557
1746210900000|2025-05-02 18:35:00|222.14|221.07|222.05|220.98|222.22|221.15|221.93|220.86|512
1746211200000|2025-05-02 18:40:00|222.06|220.99|222.26|221.19|222.37|221.3|222|220.93|440
1746211500000|2025-05-02 18:45:00|222.27|221.2|222.23|221.16|222.45|221.38|222.14|221.07|415
1746211800000|2025-05-02 18:50:00|222.24|221.17|221.86|220.79|222.25|221.18|221.74|220.67|525
1746212100000|2025-05-02 18:55:00|221.88|220.81|221.87|220.8|221.95|220.88|221.66|220.59|369
1746212400000|2025-05-02 19:00:00|221.88|220.81|221.39|220.32|221.88|220.81|221.33|220.26|329
1746212700000|2025-05-02 19:05:00|221.4|220.33|221.22|220.15|221.42|220.35|221.13|220.06|370
1746213000000|2025-05-02 19:10:00|221.21|220.14|221.13|220.06|221.24|220.17|220.87|219.8|440
1746213300000|2025-05-02 19:15:00|221.14|220.07|221.15|220.08|221.18|220.11|220.85|219.78|502
1746213600000|2025-05-02 19:20:00|221.14|220.07|221.32|220.25|221.54|220.47|221.07|220|536
1746213900000|2025-05-02 19:25:00|221.34|220.27|221.44|220.37|221.52|220.45|221.25|220.18|490
1746214200000|2025-05-02 19:30:00|221.43|220.36|221.29|220.22|221.43|220.36|221.15|220.08|537
1746214500000|2025-05-02 19:35:00|221.3|220.23|221.13|220.06|221.32|220.25|220.91|219.84|490
1746214800000|2025-05-02 19:40:00|221.16|220.09|221.34|220.27|221.34|220.27|221.1|220.03|567
1746215100000|2025-05-02 19:45:00|221.32|220.25|220.75|219.68|221.35|220.28|220.65|219.58|586
1746215400000|2025-05-02 19:50:00|220.74|219.67|221.02|219.95|221.11|220.04|220.71|219.64|436
1746215700000|2025-05-02 19:55:00|221.01|219.94|221.52|220.45|221.57|220.5|220.89|219.82|553
1746216000000|2025-05-02 20:00:00|221.53|220.46|221.15|220.08|221.53|220.46|220.81|219.74|380
1746216300000|2025-05-02 20:05:00|221.16|220.09|221.28|220.21|221.46|220.39|221.16|220.09|219
1746216600000|2025-05-02 20:10:00|221.26|220.19|221.3|220.23|221.32|220.25|221.03|219.96|269
1746216900000|2025-05-02 20:15:00|221.29|220.22|221.57|220.5|221.62|220.55|221.18|220.11|195
1746217200000|2025-05-02 20:20:00|221.58|220.51|221.58|220.51|221.7|220.63|221.46|220.39|204
1746217500000|2025-05-02 20:25:00|221.57|220.5|222.05|220.98|222.05|220.98|221.54|220.47|194
1746217800000|2025-05-02 20:30:00|222.04|220.97|222|220.93|222.15|221.08|221.88|220.81|171
1746218100000|2025-05-02 20:35:00|222.04|220.97|222.2|221.13|222.24|221.17|222.04|220.97|241
1746218400000|2025-05-02 20:40:00|222.21|221.14|221.99|220.92|222.21|221.14|221.87|220.8|180
1746218700000|2025-05-02 20:45:00|221.98|220.91|221.84|220.77|222.11|221.04|221.82|220.75|257
1746219000000|2025-05-02 20:50:00|221.85|220.78|221.89|220.82|222.04|220.97|221.83|220.76|180
1746219300000|2025-05-02 20:55:00|221.88|220.81|222.02|220.95|222.04|220.97|221.88|220.81|85
1746255600000|2025-05-03 07:00:00|221.03|219.96|220.84|219.77|221.03|219.96|220.83|219.76|158
1746255900000|2025-05-03 07:05:00|220.83|219.76|220.86|219.79|221.06|219.99|220.81|219.74|172
1746256200000|2025-05-03 07:10:00|220.87|219.8|220.9|219.83|220.91|219.84|220.76|219.69|182
1746256500000|2025-05-03 07:15:00|220.91|219.84|220.79|219.72|220.96|219.89|220.77|219.7|198
1746256800000|2025-05-03 07:20:00|220.78|219.71|220.71|219.64|220.78|219.71|220.63|219.56|130
1746257100000|2025-05-03 07:25:00|220.72|219.65|220.77|219.7|220.96|219.89|220.67|219.6|126
1746257400000|2025-05-03 07:30:00|220.76|219.69|221.02|219.95|221.07|220|220.72|219.65|219
1746257700000|2025-05-03 07:35:00|221.03|219.96|220.76|219.69|221.11|220.04|220.7|219.63|216
1746258000000|2025-05-03 07:40:00|220.75|219.68|220.91|219.84|220.93|219.86|220.75|219.68|118
1746258300000|2025-05-03 07:45:00|220.92|219.85|220.94|219.87|220.95|219.88|220.75|219.68|141
1746258600000|2025-05-03 07:50:00|220.93|219.86|220.91|219.84|221.07|220|220.9|219.83|149
1746258900000|2025-05-03 07:55:00|220.89|219.82|220.95|219.88|220.98|219.91|220.8|219.73|162
1746259200000|2025-05-03 08:00:00|220.94|219.87|220.71|219.64|220.95|219.88|220.71|219.64|189
1746259500000|2025-05-03 08:05:00|220.72|219.65|220.76|219.69|220.81|219.74|220.69|219.62|101
1746259800000|2025-05-03 08:10:00|220.75|219.68|220.69|219.62|220.76|219.69|220.67|219.6|83
1746260100000|2025-05-03 08:15:00|220.7|219.63|220.43|219.36|220.81|219.74|220.42|219.35|184
1746260400000|2025-05-03 08:20:00|220.42|219.35|220.75|219.68|220.75|219.68|220.42|219.35|129
1746260700000|2025-05-03 08:25:00|220.76|219.69|221.01|219.94|221.04|219.97|220.75|219.68|131
1746261000000|2025-05-03 08:30:00|221.02|219.95|221.1|220.03|221.1|220.03|220.96|219.89|145
1746261300000|2025-05-03 08:35:00|221.09|220.02|221.3|220.23|221.3|220.23|221.09|220.02|175
1746261600000|2025-05-03 08:40:00|221.28|220.21|221.17|220.1|221.28|220.21|221.16|220.09|97
1746261900000|2025-05-03 08:45:00|221.13|220.06|221.29|220.22|221.3|220.23|221.1|220.03|123
1746262200000|2025-05-03 08:50:00|221.28|220.21|220.93|219.86|221.28|220.21|220.93|219.86|90
1746262500000|2025-05-03 08:55:00|220.94|219.87|221.02|219.95|221.02|219.95|220.87|219.8|75
1746262800000|2025-05-03 09:00:00|221.01|219.94|220.77|219.7|221.04|219.97|220.72|219.65|132
1746263100000|2025-05-03 09:05:00|220.75|219.68|220.7|219.63|220.78|219.71|220.68|219.61|50
1746263400000|2025-05-03 09:10:00|220.69|219.62|220.72|219.65|220.74|219.67|220.55|219.48|142
1746263700000|2025-05-03 09:15:00|220.71|219.64|220.81|219.74|220.81|219.74|220.63|219.56|151
1746264000000|2025-05-03 09:20:00|220.82|219.75|220.84|219.77|220.85|219.78|220.73|219.66|114
1746264300000|2025-05-03 09:25:00|220.85|219.78|220.62|219.55|220.91|219.84|220.61|219.54|118
1746264600000|2025-05-03 09:30:00|220.61|219.54|220.4|219.33|220.61|219.54|220.4|219.33|104
1746264900000|2025-05-03 09:35:00|220.41|219.34|220.49|219.42|220.57|219.5|220.4|219.33|127
1746265200000|2025-05-03 09:40:00|220.48|219.41|220.52|219.45|220.58|219.51|220.44|219.37|156
1746265500000|2025-05-03 09:45:00|220.53|219.46|220.5|219.43|220.69|219.62|220.5|219.43|140
1746265800000|2025-05-03 09:50:00|220.51|219.44|220.25|219.18|220.52|219.45|220.22|219.15|114
1746266100000|2025-05-03 09:55:00|220.26|219.19|220.56|219.49|220.57|219.5|220.05|218.98|199
1746266400000|2025-05-03 10:00:00|220.55|219.48|220.5|219.43|220.55|219.48|220.27|219.2|158
1746266700000|2025-05-03 10:05:00|220.49|219.42|220.21|219.14|220.49|219.42|220.21|219.14|146
1746267000000|2025-05-03 10:10:00|220.22|219.15|220.18|219.11|220.33|219.26|220.04|218.97|158
1746267300000|2025-05-03 10:15:00|220.17|219.1|220.2|219.13|220.39|219.32|220.13|219.06|191
1746267600000|2025-05-03 10:20:00|220.22|219.15|220.39|219.32|220.47|219.4|220.21|219.14|163
1746267900000|2025-05-03 10:25:00|220.4|219.33|220.23|219.16|220.4|219.33|220.22|219.15|110
1746268200000|2025-05-03 10:30:00|220.24|219.17|220.18|219.11|220.47|219.4|220.07|219|178
1746268500000|2025-05-03 10:35:00|220.19|219.12|220.03|218.96|220.21|219.14|219.99|218.92|117
1746268800000|2025-05-03 10:40:00|220.02|218.95|219.58|218.51|220.03|218.96|219.49|218.42|233
1746269100000|2025-05-03 10:45:00|219.57|218.5|219.6|218.53|219.69|218.62|219.29|218.22|284
1746269400000|2025-05-03 10:50:00|219.61|218.54|219.58|218.51|219.74|218.67|219.53|218.46|177
1746269700000|2025-05-03 10:55:00|219.56|218.49|219.1|218.03|219.67|218.6|219.08|218.01|168
1746270000000|2025-05-03 11:00:00|219.09|218.02|219.49|218.42|219.49|218.42|219.07|218|159
1746270300000|2025-05-03 11:05:00|219.48|218.41|219.28|218.21|219.59|218.52|219.28|218.21|170
1746270600000|2025-05-03 11:10:00|219.27|218.2|219.62|218.55|219.64|218.57|219.26|218.19|154
1746270900000|2025-05-03 11:15:00|219.63|218.56|219.71|218.64|219.71|218.64|219.4|218.33|176
1746271200000|2025-05-03 11:20:00|219.72|218.65|219.87|218.8|219.88|218.81|219.67|218.6|114
1746271500000|2025-05-03 11:25:00|219.86|218.79|219.69|218.62|219.87|218.8|219.69|218.62|87
1746271800000|2025-05-03 11:30:00|219.68|218.61|219.73|218.66|219.75|218.68|219.37|218.3|170
1746272100000|2025-05-03 11:35:00|219.72|218.65|219.77|218.7|219.85|218.78|219.71|218.64|121
1746272400000|2025-05-03 11:40:00|219.76|218.69|219.51|218.44|219.76|218.69|219.45|218.38|91
1746272700000|2025-05-03 11:45:00|219.5|218.43|219.45|218.38|219.51|218.44|219.29|218.22|156
1746273000000|2025-05-03 11:50:00|219.46|218.39|219.46|218.39|219.64|218.57|219.44|218.37|125
1746273300000|2025-05-03 11:55:00|219.45|218.38|219.45|218.38|219.55|218.48|219.35|218.28|138
1746273600000|2025-05-03 12:00:00|219.46|218.39|219.52|218.45|219.63|218.56|219.45|218.38|202
1746273900000|2025-05-03 12:05:00|219.53|218.46|219.79|218.72|219.79|218.72|219.52|218.45|212
1746274200000|2025-05-03 12:10:00|219.8|218.73|219.8|218.73|219.84|218.77|219.69|218.62|107
1746274500000|2025-05-03 12:15:00|219.81|218.74|220.17|219.1|220.17|219.1|219.8|218.73|147
1746274800000|2025-05-03 12:20:00|220.16|219.09|220.3|219.23|220.37|219.3|220.16|219.09|172
1746275100000|2025-05-03 12:25:00|220.29|219.22|220.45|219.38|220.49|219.42|220.24|219.17|96
1746275400000|2025-05-03 12:30:00|220.46|219.39|220.42|219.35|220.53|219.46|220.31|219.24|182
1746275700000|2025-05-03 12:35:00|220.43|219.36|220.42|219.35|220.53|219.46|220.31|219.24|188
1746276000000|2025-05-03 12:40:00|220.41|219.34|220.45|219.38|220.57|219.5|220.31|219.24|195
1746276300000|2025-05-03 12:45:00|220.44|219.37|220.44|219.37|220.46|219.39|220.29|219.22|148
1746276600000|2025-05-03 12:50:00|220.45|219.38|220.3|219.23|220.54|219.47|220.3|219.23|140
1746276900000|2025-05-03 12:55:00|220.29|219.22|220.33|219.26|220.41|219.34|220.29|219.22|111
1746277200000|2025-05-03 13:00:00|220.34|219.27|220.4|219.33|220.41|219.34|220.3|219.23|124
1746277500000|2025-05-03 13:05:00|220.42|219.35|220.73|219.66|220.73|219.66|220.42|219.35|79
1746277800000|2025-05-03 13:10:00|220.74|219.67|220.74|219.67|220.82|219.75|220.73|219.66|97
1746278100000|2025-05-03 13:15:00|220.75|219.68|220.76|219.69|220.82|219.75|220.74|219.67|128
1746278400000|2025-05-03 13:20:00|220.77|219.7|220.85|219.78|220.87|219.8|220.62|219.55|136
1746278700000|2025-05-03 13:25:00|220.84|219.77|220.85|219.78|220.88|219.81|220.79|219.72|50
1746279000000|2025-05-03 13:30:00|220.86|219.79|220.87|219.8|220.97|219.9|220.63|219.56|219
1746279300000|2025-05-03 13:35:00|220.88|219.81|220.65|219.58|220.94|219.87|220.54|219.47|147
1746279600000|2025-05-03 13:40:00|220.66|219.59|220.73|219.66|220.82|219.75|220.66|219.59|153
1746279900000|2025-05-03 13:45:00|220.72|219.65|220.78|219.71|220.91|219.84|220.59|219.52|235
1746280200000|2025-05-03 13:50:00|220.77|219.7|220.8|219.73|220.81|219.74|220.61|219.54|117
1746280500000|2025-05-03 13:55:00|220.81|219.74|220.87|219.8|220.88|219.81|220.72|219.65|138
1746280800000|2025-05-03 14:00:00|220.86|219.79|221|219.93|221.04|219.97|220.76|219.69|176
1746281100000|2025-05-03 14:05:00|221.01|219.94|220.75|219.68|221.05|219.98|220.67|219.6|214
1746281400000|2025-05-03 14:10:00|220.76|219.69|220.66|219.59|220.8|219.73|220.6|219.53|172
1746281700000|2025-05-03 14:15:00|220.67|219.6|221|219.93|221.01|219.94|220.65|219.58|246
1746282000000|2025-05-03 14:20:00|221.01|219.94|221.01|219.94|221.08|220.01|220.96|219.89|147
1746282300000|2025-05-03 14:25:00|221|219.93|221.35|220.28|221.51|220.44|220.97|219.9|170
1746282600000|2025-05-03 14:30:00|221.36|220.29|221.47|220.4|221.48|220.41|221.31|220.24|149
1746282900000|2025-05-03 14:35:00|221.48|220.41|221.5|220.43|221.7|220.63|221.38|220.31|238
1746283200000|2025-05-03 14:40:00|221.49|220.42|221.51|220.44|221.55|220.48|221.33|220.26|327
1746283500000|2025-05-03 14:45:00|221.5|220.43|221.73|220.66|221.91|220.84|221.5|220.43|273
1746283800000|2025-05-03 14:50:00|221.74|220.67|221.87|220.8|222.01|220.94|221.74|220.67|201
1746284100000|2025-05-03 14:55:00|221.86|220.79|221.75|220.68|221.86|220.79|221.6|220.53|215
1746284400000|2025-05-03 15:00:00|221.74|220.67|221.73|220.66|222.04|220.97|221.67|220.6|275
1746284700000|2025-05-03 15:05:00|221.72|220.65|222.18|221.11|222.18|221.11|221.72|220.65|286
1746285000000|2025-05-03 15:10:00|222.17|221.1|221.74|220.67|222.17|221.1|221.72|220.65|122
1746285300000|2025-05-03 15:15:00|221.75|220.68|221.83|220.76|221.93|220.86|221.53|220.46|158
1746285600000|2025-05-03 15:20:00|221.8|220.73|221.82|220.75|221.9|220.83|221.68|220.61|161
1746285900000|2025-05-03 15:25:00|221.85|220.78|221.95|220.88|222.08|221.01|221.83|220.76|147
1746286200000|2025-05-03 15:30:00|221.94|220.87|221.85|220.78|222.01|220.94|221.81|220.74|211
1746286500000|2025-05-03 15:35:00|221.86|220.79|221.71|220.64|221.93|220.86|221.68|220.61|153
1746286800000|2025-05-03 15:40:00|221.72|220.65|221.75|220.68|221.86|220.79|221.66|220.59|169
1746287100000|2025-05-03 15:45:00|221.76|220.69|221.55|220.48|221.76|220.69|221.53|220.46|100
1746287400000|2025-05-03 15:50:00|221.54|220.47|221.34|220.27|221.55|220.48|221.31|220.24|75
1746287700000|2025-05-03 15:55:00|221.35|220.28|221.56|220.49|221.6|220.53|221.34|220.27|142
1746288000000|2025-05-03 16:00:00|221.57|220.5|221.61|220.54|221.67|220.6|221.47|220.4|155
1746288300000|2025-05-03 16:05:00|221.62|220.55|221.59|220.52|221.67|220.6|221.52|220.45|186
1746288600000|2025-05-03 16:10:00|221.58|220.51|221.36|220.29|221.59|220.52|221.35|220.28|185
1746288900000|2025-05-03 16:15:00|221.37|220.3|221.22|220.15|221.47|220.4|221.15|220.08|186
1746289200000|2025-05-03 16:20:00|221.19|220.12|221.07|220|221.32|220.25|221.03|219.96|208
1746289500000|2025-05-03 16:25:00|221.08|220.01|221.25|220.18|221.38|220.31|221.06|219.99|173
1746289800000|2025-05-03 16:30:00|221.24|220.17|220.9|219.83|221.25|220.18|220.85|219.78|174
1746290100000|2025-05-03 16:35:00|220.91|219.84|220.43|219.36|220.91|219.84|220.39|219.32|305
1746290400000|2025-05-03 16:40:00|220.44|219.37|220.29|219.22|220.44|219.37|220.15|219.08|276
1746290700000|2025-05-03 16:45:00|220.28|219.21|220.41|219.34|220.41|219.34|220.1|219.03|233
1746291000000|2025-05-03 16:50:00|220.4|219.33|220.68|219.61|220.69|219.62|220.37|219.3|195
1746291300000|2025-05-03 16:55:00|220.69|219.62|220.67|219.6|220.81|219.74|220.57|219.5|183
1746291600000|2025-05-03 17:00:00|220.68|219.61|220.16|219.09|220.7|219.63|220.14|219.07|203
1746291900000|2025-05-03 17:05:00|220.15|219.08|218.96|217.89|220.16|219.09|218.62|217.55|503
1746292200000|2025-05-03 17:10:00|218.94|217.87|218.97|217.9|219.17|218.1|218.82|217.75|446
1746292500000|2025-05-03 17:15:00|218.98|217.91|218.44|217.37|219.05|217.98|218.23|217.16|461
1746292800000|2025-05-03 17:20:00|218.43|217.36|219.22|218.15|219.3|218.23|218.31|217.24|365
1746293100000|2025-05-03 17:25:00|219.21|218.14|219.61|218.54|219.62|218.55|219.17|218.1|235
1746293400000|2025-05-03 17:30:00|219.62|218.55|219.29|218.22|219.65|218.58|219.12|218.05|288
1746293700000|2025-05-03 17:35:00|219.27|218.2|218.64|217.57|219.27|218.2|218.54|217.47|287
1746294000000|2025-05-03 17:40:00|218.63|217.56|219.03|217.96|219.05|217.98|218.56|217.49|275
1746294300000|2025-05-03 17:45:00|219.04|217.97|219.5|218.43|219.73|218.66|219.04|217.97|292
1746294600000|2025-05-03 17:50:00|219.49|218.42|219.66|218.59|219.76|218.69|219.34|218.27|297
1746294900000|2025-05-03 17:55:00|219.67|218.6|219.73|218.66|219.81|218.74|219.59|218.52|180
1746295200000|2025-05-03 18:00:00|219.72|218.65|219.35|218.28|219.72|218.65|219.34|218.27|213
1746295500000|2025-05-03 18:05:00|219.33|218.26|219.65|218.58|219.7|218.63|219.31|218.24|218
1746295800000|2025-05-03 18:10:00|219.66|218.59|219.8|218.73|219.84|218.77|219.61|218.54|209
1746296100000|2025-05-03 18:15:00|219.79|218.72|220.14|219.07|220.16|219.09|219.77|218.7|132
1746296400000|2025-05-03 18:20:00|220.16|219.09|220.13|219.06|220.29|219.22|219.98|218.91|165
1746296700000|2025-05-03 18:25:00|220.12|219.05|219.81|218.74|220.23|219.16|219.67|218.6|245
1746297000000|2025-05-03 18:30:00|219.8|218.73|219.31|218.24|219.8|218.73|219.31|218.24|188
1746297300000|2025-05-03 18:35:00|219.32|218.25|219.2|218.13|219.53|218.46|219.2|218.13|286
1746297600000|2025-05-03 18:40:00|219.19|218.12|219|217.93|219.39|218.32|218.97|217.9|208
1746297900000|2025-05-03 18:45:00|218.99|217.92|219.45|218.38|219.48|218.41|218.99|217.92|234
1746298200000|2025-05-03 18:50:00|219.44|218.37|218.71|217.64|219.45|218.38|218.7|217.63|240
1746298500000|2025-05-03 18:55:00|218.7|217.63|218.89|217.82|219.01|217.94|218.63|217.56|200
1746298800000|2025-05-03 19:00:00|218.88|217.81|218.77|217.7|218.92|217.85|218.56|217.49|324
1746299100000|2025-05-03 19:05:00|218.75|217.68|219.12|218.05|219.14|218.07|218.62|217.55|270
1746299400000|2025-05-03 19:10:00|219.11|218.04|219.02|217.95|219.29|218.22|219.01|217.94|173
1746299700000|2025-05-03 19:15:00|219.03|217.96|219.36|218.29|219.39|218.32|219.03|217.96|181
1746300000000|2025-05-03 19:20:00|219.34|218.27|219.3|218.23|219.52|218.45|219.3|218.23|150
1746300300000|2025-05-03 19:25:00|219.31|218.24|219.68|218.61|219.69|218.62|219.28|218.21|172
1746300600000|2025-05-03 19:30:00|219.66|218.59|219.91|218.84|219.92|218.85|219.5|218.43|181
1746300900000|2025-05-03 19:35:00|219.92|218.85|219.9|218.83|220|218.93|219.84|218.77|181
1746301200000|2025-05-03 19:40:00|219.91|218.84|219.83|218.76|219.94|218.87|219.7|218.63|177
1746301500000|2025-05-03 19:45:00|219.84|218.77|220.05|218.98|220.08|219.01|219.78|218.71|237
1746301800000|2025-05-03 19:50:00|220.04|218.97|220.13|219.06|220.15|219.08|219.97|218.9|208
1746302100000|2025-05-03 19:55:00|220.14|219.07|219.96|218.89|220.14|219.07|219.95|218.88|146
1746302400000|2025-05-03 20:00:00|219.95|218.88|219.84|218.77|220.05|218.98|219.84|218.77|174
1746302700000|2025-05-03 20:05:00|219.85|218.78|219.72|218.65|219.92|218.85|219.71|218.64|186
1746303000000|2025-05-03 20:10:00|219.73|218.66|219.75|218.68|219.93|218.86|219.71|218.64|144
1746303300000|2025-05-03 20:15:00|219.76|218.69|219.8|218.73|219.82|218.75|219.51|218.44|186
1746303600000|2025-05-03 20:20:00|219.79|218.72|220.06|218.99|220.13|219.06|219.74|218.67|168
1746303900000|2025-05-03 20:25:00|220.07|219|220.15|219.08|220.17|219.1|219.89|218.82|122
1746304200000|2025-05-03 20:30:00|220.17|219.1|219.95|218.88|220.19|219.12|219.83|218.76|154
1746304500000|2025-05-03 20:35:00|219.93|218.86|219.74|218.67|219.93|218.86|219.74|218.67|127
1746304800000|2025-05-03 20:40:00|219.75|218.68|219.68|218.61|219.75|218.68|219.58|218.51|150
1746305100000|2025-05-03 20:45:00|219.69|218.62|219.68|218.61|219.77|218.7|219.4|218.33|221
1746305400000|2025-05-03 20:50:00|219.69|218.62|219.8|218.73|219.8|218.73|219.61|218.54|142
1746305700000|2025-05-03 20:55:00|219.79|218.72|219.82|218.75|219.82|218.75|219.59|218.52|166
1746306000000|2025-05-03 21:00:00|219.83|218.76|219.27|218.2|219.96|218.89|219.26|218.19|172
1746306300000|2025-05-03 21:05:00|219.26|218.19|219.03|217.96|219.26|218.19|218.93|217.86|193
1746306600000|2025-05-03 21:10:00|219.02|217.95|219.12|218.05|219.13|218.06|219.02|217.95|84
1746306900000|2025-05-03 21:15:00|219.1|218.03|219.66|218.59|219.68|218.61|219.09|218.02|164
1746307200000|2025-05-03 21:20:00|219.67|218.6|219.92|218.85|219.96|218.89|219.66|218.59|116
1746307500000|2025-05-03 21:25:00|219.95|218.88|220.51|219.44|220.52|219.45|219.92|218.85|138
1746307800000|2025-05-03 21:30:00|220.5|219.43|220.3|219.23|220.5|219.43|220.06|218.99|120
1746308100000|2025-05-03 21:35:00|220.29|219.22|219.98|218.91|220.3|219.23|219.91|218.84|179
1746308400000|2025-05-03 21:40:00|219.97|218.9|219.96|218.89|220.13|219.06|219.92|218.85|138
1746308700000|2025-05-03 21:45:00|219.97|218.9|219.73|218.66|219.99|218.92|219.73|218.66|102
1746309000000|2025-05-03 21:50:00|219.74|218.67|219.85|218.78|219.95|218.88|219.74|218.67|111
1746309300000|2025-05-03 21:55:00|219.86|218.79|219.74|218.67|219.86|218.79|219.6|218.53|168
1746309600000|2025-05-03 22:00:00|219.75|218.68|219.48|218.41|219.8|218.73|219.36|218.29|323
1746309900000|2025-05-03 22:05:00|219.47|218.4|219.47|218.4|219.87|218.8|219.42|218.35|228
1746310200000|2025-05-03 22:10:00|219.46|218.39|219.33|218.26|219.61|218.54|219.32|218.25|175
1746310500000|2025-05-03 22:15:00|219.32|218.25|219.44|218.37|219.56|218.49|219.29|218.22|173
1746310800000|2025-05-03 22:20:00|219.43|218.36|219.65|218.58|219.67|218.6|219.36|218.29|160
1746311100000|2025-05-03 22:25:00|219.64|218.57|219.65|218.58|219.69|218.62|219.6|218.53|134
1746311400000|2025-05-03 22:30:00|219.66|218.59|220.01|218.94|220.05|218.98|219.65|218.58|141
1746311700000|2025-05-03 22:35:00|220|218.93|220.23|219.16|220.23|219.16|220|218.93|86
1746312000000|2025-05-03 22:40:00|220.22|219.15|220.22|219.15|220.28|219.21|220.13|219.06|91
1746312300000|2025-05-03 22:45:00|220.21|219.14|220.08|219.01|220.22|219.15|220|218.93|83
1746312600000|2025-05-03 22:50:00|220.07|219|220.12|219.05|220.21|219.14|220.06|218.99|108
1746312900000|2025-05-03 22:55:00|220.11|219.04|219.99|218.92|220.17|219.1|219.99|218.92|120
1746313200000|2025-05-03 23:00:00|219.97|218.9|219.85|218.78|219.97|218.9|219.81|218.74|96
1746313500000|2025-05-03 23:05:00|219.86|218.79|220.1|219.03|220.1|219.03|219.85|218.78|116
1746313800000|2025-05-03 23:10:00|220.11|219.04|219.86|218.79|220.13|219.06|219.86|218.79|98
1746314100000|2025-05-03 23:15:00|219.88|218.81|220.12|219.05|220.12|219.05|219.84|218.77|148
1746314400000|2025-05-03 23:20:00|220.11|219.04|219.91|218.84|220.18|219.11|219.87|218.8|188
1746314700000|2025-05-03 23:25:00|219.9|218.83|219.23|218.16|220.01|218.94|219.23|218.16|244
1746315000000|2025-05-03 23:30:00|219.24|218.17|219.26|218.19|219.53|218.46|219.15|218.08|344
1746315300000|2025-05-03 23:35:00|219.25|218.18|219.31|218.24|219.37|218.3|219.13|218.06|328
1746315600000|2025-05-03 23:40:00|219.32|218.25|219.5|218.43|219.51|218.44|219.27|218.2|208
1746315900000|2025-05-03 23:45:00|219.51|218.44|219.48|218.41|219.71|218.64|219.41|218.34|196
1746316200000|2025-05-03 23:50:00|219.47|218.4|219.36|218.29|219.49|218.42|219.2|218.13|198
1746316500000|2025-05-03 23:55:00|219.35|218.28|219.35|218.28|219.41|218.34|219.23|218.16|183
1746316800000|2025-05-04 00:00:00|219.34|218.27|219.47|218.4|219.5|218.43|219.07|218|240
1746317100000|2025-05-04 00:05:00|219.48|218.41|219.68|218.61|219.69|218.62|219.47|218.4|154
1746317400000|2025-05-04 00:10:00|219.69|218.62|219.92|218.85|219.93|218.86|219.68|218.61|146
1746317700000|2025-05-04 00:15:00|219.93|218.86|220.02|218.95|220.29|219.22|219.89|218.82|182
1746318000000|2025-05-04 00:20:00|220.03|218.96|219.75|218.68|220.13|219.06|219.74|218.67|161
1746318300000|2025-05-04 00:25:00|219.76|218.69|219.58|218.51|220.09|219.02|219.58|218.51|160
1746318600000|2025-05-04 00:30:00|219.59|218.52|219.51|218.44|219.79|218.72|219.48|218.41|319
1746318900000|2025-05-04 00:35:00|219.5|218.43|219.41|218.34|219.5|218.43|219.39|218.32|178
1746319200000|2025-05-04 00:40:00|219.4|218.33|219.38|218.31|219.72|218.65|219.32|218.25|216
1746319500000|2025-05-04 00:45:00|219.37|218.3|219.12|218.05|219.54|218.47|219.08|218.01|262
1746319800000|2025-05-04 00:50:00|219.11|218.04|219.41|218.34|219.43|218.36|219.06|217.99|301
1746320100000|2025-05-04 00:55:00|219.42|218.35|219.38|218.31|219.66|218.59|219.36|218.29|181
1746320400000|2025-05-04 01:00:00|219.37|218.3|219.62|218.55|219.66|218.59|219.11|218.04|265
1746320700000|2025-05-04 01:05:00|219.64|218.57|219.94|218.87|219.95|218.88|219.51|218.44|321
1746321000000|2025-05-04 01:10:00|219.93|218.86|220.18|219.11|220.24|219.17|219.93|218.86|184
1746321300000|2025-05-04 01:15:00|220.19|219.12|219.81|218.74|220.19|219.12|219.72|218.65|308
1746321600000|2025-05-04 01:20:00|219.82|218.75|220.16|219.09|220.17|219.1|219.82|218.75|222
1746321900000|2025-05-04 01:25:00|220.17|219.1|220.27|219.2|220.51|219.44|220.16|219.09|195
1746322200000|2025-05-04 01:30:00|220.28|219.21|220.49|219.42|220.54|219.47|220.21|219.14|221
1746322500000|2025-05-04 01:35:00|220.5|219.43|220.62|219.55|220.63|219.56|220.44|219.37|203
1746322800000|2025-05-04 01:40:00|220.63|219.56|220.02|218.95|220.63|219.56|219.98|218.91|266
1746323100000|2025-05-04 01:45:00|220.01|218.94|219.95|218.88|220.15|219.08|219.55|218.48|423
1746323400000|2025-05-04 01:50:00|219.94|218.87|220.63|219.56|220.77|219.7|219.94|218.87|419
1746323700000|2025-05-04 01:55:00|220.61|219.54|220.96|219.89|221.06|219.99|220.6|219.53|289
1746324000000|2025-05-04 02:00:00|220.95|219.88|221.98|220.91|222|220.93|220.95|219.88|282
1746324300000|2025-05-04 02:05:00|221.99|220.92|221.96|220.89|222.42|221.35|221.74|220.67|429
1746324600000|2025-05-04 02:10:00|221.94|220.87|221.73|220.66|222.13|221.06|221.67|220.6|334
1746324900000|2025-05-04 02:15:00|221.71|220.64|221.78|220.71|221.8|220.73|221.4|220.33|379
1746325200000|2025-05-04 02:20:00|221.81|220.74|221.98|220.91|222|220.93|221.68|220.61|262
1746325500000|2025-05-04 02:25:00|221.95|220.88|221.67|220.6|221.97|220.9|221.42|220.35|352
1746325800000|2025-05-04 02:30:00|221.68|220.61|221.11|220.04|222.02|220.95|221.11|220.04|320
1746326100000|2025-05-04 02:35:00|221.12|220.05|220.87|219.8|221.41|220.34|220.84|219.77|365
1746326400000|2025-05-04 02:40:00|220.88|219.81|220.62|219.55|220.91|219.84|220.28|219.21|389
1746326700000|2025-05-04 02:45:00|220.61|219.54|220.52|219.45|220.84|219.77|220.49|219.42|414
1746327000000|2025-05-04 02:50:00|220.54|219.47|220.76|219.69|220.76|219.69|220.34|219.27|309
1746327300000|2025-05-04 02:55:00|220.75|219.68|220.76|219.69|220.91|219.84|220.7|219.63|163
1746327600000|2025-05-04 03:00:00|220.77|219.7|220.4|219.33|220.77|219.7|220.35|219.28|281
1746327900000|2025-05-04 03:05:00|220.42|219.35|219.84|218.77|220.48|219.41|219.82|218.75|247
1746328200000|2025-05-04 03:10:00|219.85|218.78|220.06|218.99|220.19|219.12|219.83|218.76|278
1746328500000|2025-05-04 03:15:00|220.05|218.98|219.76|218.69|220.5|219.43|219.65|218.58|251
1746328800000|2025-05-04 03:20:00|219.75|218.68|219.96|218.89|219.98|218.91|219.73|218.66|192
1746329100000|2025-05-04 03:25:00|219.95|218.88|220.03|218.96|220.06|218.99|219.87|218.8|218
1746329400000|2025-05-04 03:30:00|220.02|218.95|220.51|219.44|220.52|219.45|220.02|218.95|271
1746329700000|2025-05-04 03:35:00|220.52|219.45|220.42|219.35|220.78|219.71|220.42|219.35|294
1746330000000|2025-05-04 03:40:00|220.41|219.34|220.7|219.63|220.7|219.63|220.27|219.2|240
1746330300000|2025-05-04 03:45:00|220.69|219.62|220.72|219.65|220.92|219.85|220.59|219.52|269
1746330600000|2025-05-04 03:50:00|220.73|219.66|220.89|219.82|220.9|219.83|220.54|219.47|245
1746330900000|2025-05-04 03:55:00|220.9|219.83|220.45|219.38|220.97|219.9|220.39|219.32|210
1746331200000|2025-05-04 04:00:00|220.46|219.39|220.58|219.51|220.69|219.62|220.4|219.33|364
1746331500000|2025-05-04 04:05:00|220.57|219.5|221.02|219.95|221.02|219.95|220.55|219.48|290
1746331800000|2025-05-04 04:10:00|221.01|219.94|220.94|219.87|221.16|220.09|220.79|219.72|265
1746332100000|2025-05-04 04:15:00|220.93|219.86|220.98|219.91|221.18|220.11|220.92|219.85|237
1746332400000|2025-05-04 04:20:00|220.97|219.9|221.01|219.94|221.16|220.09|220.76|219.69|244
1746332700000|2025-05-04 04:25:00|220.98|219.91|220.85|219.78|221.11|220.04|220.79|219.72|195
1746333000000|2025-05-04 04:30:00|220.86|219.79|220.22|219.15|220.89|219.82|220.21|219.14|233
1746333300000|2025-05-04 04:35:00|220.21|219.14|220.03|218.96|220.35|219.28|220.03|218.96|335
1746333600000|2025-05-04 04:40:00|220.04|218.97|220.09|219.02|220.22|219.15|219.92|218.85|217
1746333900000|2025-05-04 04:45:00|220.08|219.01|219.93|218.86|220.26|219.19|219.92|218.85|311
1746334200000|2025-05-04 04:50:00|219.92|218.85|220.2|219.13|220.22|219.15|219.83|218.76|175
1746334500000|2025-05-04 04:55:00|220.19|219.12|220.36|219.29|220.53|219.46|220.17|219.1|159
1746334800000|2025-05-04 05:00:00|220.37|219.3|221.13|220.06|221.14|220.07|220.3|219.23|217
1746335100000|2025-05-04 05:05:00|221.14|220.07|221.16|220.09|221.35|220.28|221.05|219.98|296
1746335400000|2025-05-04 05:10:00|221.15|220.08|221.07|220|221.19|220.12|220.92|219.85|300
1746335700000|2025-05-04 05:15:00|221.08|220.01|220.75|219.68|221.15|220.08|220.6|219.53|303
1746336000000|2025-05-04 05:20:00|220.73|219.66|221.04|219.97|221.1|220.03|220.68|219.61|311
1746336300000|2025-05-04 05:25:00|221.05|219.98|221.47|220.4|221.62|220.55|221.03|219.96|296
1746336600000|2025-05-04 05:30:00|221.48|220.41|221.41|220.34|221.59|220.52|221.3|220.23|296
1746336900000|2025-05-04 05:35:00|221.4|220.33|221.3|220.23|221.52|220.45|221.26|220.19|291
1746337200000|2025-05-04 05:40:00|221.31|220.24|221.47|220.4|221.59|220.52|221.29|220.22|176
1746337500000|2025-05-04 05:45:00|221.46|220.39|221.69|220.62|221.72|220.65|221.45|220.38|179
1746337800000|2025-05-04 05:50:00|221.7|220.63|221.69|220.62|221.81|220.74|221.62|220.55|228
1746338100000|2025-05-04 05:55:00|221.68|220.61|221.39|220.32|221.74|220.67|221.35|220.28|205
1746338400000|2025-05-04 06:00:00|221.41|220.34|221.49|220.42|221.73|220.66|221.39|220.32|248
1746338700000|2025-05-04 06:05:00|221.47|220.4|221.19|220.12|221.47|220.4|221.09|220.02|272
1746339000000|2025-05-04 06:10:00|221.17|220.1|221.11|220.04|221.19|220.12|220.89|219.82|225
1746339300000|2025-05-04 06:15:00|221.12|220.05|220.94|219.87|221.32|220.25|220.84|219.77|268
1746339600000|2025-05-04 06:20:00|220.93|219.86|220.85|219.78|221.15|220.08|220.84|219.77|333
1746339900000|2025-05-04 06:25:00|220.84|219.77|220.94|219.87|220.98|219.91|220.79|219.72|265
1746340200000|2025-05-04 06:30:00|220.95|219.88|221.14|220.07|221.15|220.08|220.78|219.71|293
1746340500000|2025-05-04 06:35:00|221.16|220.09|221.37|220.3|221.41|220.34|221.12|220.05|232
1746340800000|2025-05-04 06:40:00|221.36|220.29|221.56|220.49|221.6|220.53|221.14|220.07|241
1746341100000|2025-05-04 06:45:00|221.55|220.48|221.76|220.69|221.79|220.72|221.5|220.43|224
1746341400000|2025-05-04 06:50:00|221.77|220.7|221.66|220.59|221.77|220.7|221.63|220.56|149
1746341700000|2025-05-04 06:55:00|221.65|220.58|221.54|220.47|221.66|220.59|221.43|220.36|191
1746342000000|2025-05-04 07:00:00|221.55|220.48|221.6|220.53|221.76|220.69|221.45|220.38|206
1746342300000|2025-05-04 07:05:00|221.59|220.52|221.44|220.37|221.6|220.53|221.4|220.33|175
1746342600000|2025-05-04 07:10:00|221.45|220.38|221.74|220.67|221.77|220.7|221.4|220.33|176
1746342900000|2025-05-04 07:15:00|221.73|220.66|221.66|220.59|221.77|220.7|221.51|220.44|225
1746343200000|2025-05-04 07:20:00|221.67|220.6|221.47|220.4|221.74|220.67|221.46|220.39|174
1746343500000|2025-05-04 07:25:00|221.48|220.41|221.46|220.39|221.57|220.5|221.42|220.35|133
1746343800000|2025-05-04 07:30:00|221.47|220.4|221.18|220.11|221.52|220.45|221.18|220.11|232
1746344100000|2025-05-04 07:35:00|221.19|220.12|221.02|219.95|221.23|220.16|221|219.93|212
1746344400000|2025-05-04 07:40:00|221.01|219.94|221.16|220.09|221.21|220.14|220.98|219.91|154
1746344700000|2025-05-04 07:45:00|221.17|220.1|221.34|220.27|221.43|220.36|221.16|220.09|191
1746345000000|2025-05-04 07:50:00|221.33|220.26|221.51|220.44|221.51|220.44|221.33|220.26|152
1746345300000|2025-05-04 07:55:00|221.52|220.45|221.72|220.65|221.72|220.65|221.45|220.38|162
1746345600000|2025-05-04 08:00:00|221.71|220.64|221.48|220.41|221.75|220.68|221.46|220.39|238
1746345900000|2025-05-04 08:05:00|221.47|220.4|221.24|220.17|221.47|220.4|221.24|220.17|113
1746346200000|2025-05-04 08:10:00|221.25|220.18|221.36|220.29|221.36|220.29|221.14|220.07|140
1746346500000|2025-05-04 08:15:00|221.37|220.3|221.12|220.05|221.37|220.3|221.01|219.94|218
1746346800000|2025-05-04 08:20:00|221.13|220.06|221.02|219.95|221.17|220.1|221.01|219.94|130
1746347100000|2025-05-04 08:25:00|221.01|219.94|220.96|219.89|221.03|219.96|220.63|219.56|308
1746347400000|2025-05-04 08:30:00|220.97|219.9|220.46|219.39|221.01|219.94|220.44|219.37|312
1746347700000|2025-05-04 08:35:00|220.45|219.38|220.64|219.57|220.87|219.8|220.45|219.38|401
1746348000000|2025-05-04 08:40:00|220.63|219.56|220.12|219.05|220.64|219.57|220.1|219.03|312
1746348300000|2025-05-04 08:45:00|220.1|219.03|220.29|219.22|220.44|219.37|220|218.93|331
1746348600000|2025-05-04 08:50:00|220.3|219.23|220.03|218.96|220.3|219.23|220|218.93|269
1746348900000|2025-05-04 08:55:00|220.02|218.95|219.81|218.74|220.12|219.05|219.8|218.73|216
1746349200000|2025-05-04 09:00:00|219.8|218.73|219.46|218.39|219.81|218.74|219.41|218.34|137
1746349500000|2025-05-04 09:05:00|219.45|218.38|219.49|218.42|219.58|218.51|219.24|218.17|212
1746349800000|2025-05-04 09:10:00|219.47|218.4|219.32|218.25|219.51|218.44|219.24|218.17|200
1746350100000|2025-05-04 09:15:00|219.33|218.26|219.04|217.97|219.46|218.39|219.02|217.95|171
1746350400000|2025-05-04 09:20:00|219.05|217.98|218.97|217.9|219.16|218.09|218.97|217.9|200
1746350700000|2025-05-04 09:25:00|218.98|217.91|218.83|217.76|218.98|217.91|218.7|217.63|269
1746351000000|2025-05-04 09:30:00|218.84|217.77|218.59|217.52|219.03|217.96|218.58|217.51|235
1746351300000|2025-05-04 09:35:00|218.6|217.53|218.85|217.78|218.88|217.81|218.54|217.47|190
1746351600000|2025-05-04 09:40:00|218.86|217.79|218.75|217.68|218.86|217.79|218.54|217.47|213
1746351900000|2025-05-04 09:45:00|218.74|217.67|218.59|217.52|218.83|217.76|218.53|217.46|257
1746352200000|2025-05-04 09:50:00|218.6|217.53|218.62|217.55|218.77|217.7|218.53|217.46|225
1746352500000|2025-05-04 09:55:00|218.64|217.57|218.63|217.56|218.65|217.58|218.52|217.45|95
1746352800000|2025-05-04 10:00:00|218.6|217.53|218.66|217.59|218.99|217.92|218.57|217.5|207
1746353100000|2025-05-04 10:05:00|218.65|217.58|219|217.93|219.13|218.06|218.64|217.57|177
1746353400000|2025-05-04 10:10:00|218.99|217.92|219.02|217.95|219.05|217.98|218.75|217.68|180
1746353700000|2025-05-04 10:15:00|219.03|217.96|218.72|217.65|219.16|218.09|218.68|217.61|165
1746354000000|2025-05-04 10:20:00|218.69|217.62|219.02|217.95|219.02|217.95|218.66|217.59|283
1746354300000|2025-05-04 10:25:00|219.01|217.94|219.49|218.42|219.49|218.42|218.84|217.77|249
1746354600000|2025-05-04 10:30:00|219.48|218.41|219.29|218.22|219.5|218.43|219.21|218.14|274
1746354900000|2025-05-04 10:35:00|219.28|218.21|219.61|218.54|219.61|218.54|219.28|218.21|179
1746355200000|2025-05-04 10:40:00|219.6|218.53|219.54|218.47|219.62|218.55|219.5|218.43|154
1746355500000|2025-05-04 10:45:00|219.55|218.48|219.22|218.15|219.59|218.52|219.21|218.14|236
1746355800000|2025-05-04 10:50:00|219.23|218.16|219.25|218.18|219.28|218.21|219.05|217.98|213
1746356100000|2025-05-04 10:55:00|219.24|218.17|219.23|218.16|219.29|218.22|219.11|218.04|183
1746356400000|2025-05-04 11:00:00|219.22|218.15|219.11|218.04|219.22|218.15|218.82|217.75|253
1746356700000|2025-05-04 11:05:00|219.08|218.01|219.31|218.24|219.35|218.28|219.01|217.94|252
1746357000000|2025-05-04 11:10:00|219.3|218.23|219.04|217.97|219.31|218.24|218.87|217.8|182
1746357300000|2025-05-04 11:15:00|219|217.93|219.59|218.52|219.61|218.54|218.94|217.87|252
1746357600000|2025-05-04 11:20:00|219.58|218.51|219.69|218.62|219.76|218.69|219.56|218.49|156
1746357900000|2025-05-04 11:25:00|219.7|218.63|219.65|218.58|219.72|218.65|219.64|218.57|62
1746358200000|2025-05-04 11:30:00|219.66|218.59|219.61|218.54|219.71|218.64|219.51|218.44|177
1746358500000|2025-05-04 11:35:00|219.6|218.53|219.6|218.53|219.75|218.68|219.51|218.44|250
1746358800000|2025-05-04 11:40:00|219.61|218.54|219.57|218.5|219.62|218.55|219.32|218.25|200
1746359100000|2025-05-04 11:45:00|219.58|218.51|219.62|218.55|219.72|218.65|219.58|218.51|159
1746359400000|2025-05-04 11:50:00|219.63|218.56|219.54|218.47|219.63|218.56|219.33|218.26|129
1746359700000|2025-05-04 11:55:00|219.55|218.48|219.57|218.5|219.65|218.58|219.53|218.46|87
1746360000000|2025-05-04 12:00:00|219.53|218.46|219.64|218.57|219.67|218.6|219.5|218.43|152
1746360300000|2025-05-04 12:05:00|219.63|218.56|219.63|218.56|219.77|218.7|219.62|218.55|122
1746360600000|2025-05-04 12:10:00|219.62|218.55|219.74|218.67|219.74|218.67|219.38|218.31|237
1746360900000|2025-05-04 12:15:00|219.75|218.68|219.59|218.52|219.83|218.76|219.55|218.48|166
1746361200000|2025-05-04 12:20:00|219.6|218.53|219.21|218.14|219.6|218.53|219.18|218.11|163
1746361500000|2025-05-04 12:25:00|219.2|218.13|219.26|218.19|219.36|218.29|219.15|218.08|205
1746361800000|2025-05-04 12:30:00|219.25|218.18|219.29|218.22|219.49|218.42|219.22|218.15|282
1746362100000|2025-05-04 12:35:00|219.28|218.21|219.53|218.46|219.62|218.55|219.21|218.14|225
1746362400000|2025-05-04 12:40:00|219.51|218.44|219.78|218.71|219.78|218.71|219.4|218.33|214
1746362700000|2025-05-04 12:45:00|219.77|218.7|219.8|218.73|219.89|218.82|219.67|218.6|334
1746363000000|2025-05-04 12:50:00|219.79|218.72|219.65|218.58|219.86|218.79|219.65|218.58|199
1746363300000|2025-05-04 12:55:00|219.66|218.59|219.48|218.41|219.7|218.63|219.43|218.36|280
1746363600000|2025-05-04 13:00:00|219.49|218.42|219.81|218.74|219.81|218.74|219.41|218.34|304
1746363900000|2025-05-04 13:05:00|219.8|218.73|219.78|218.71|219.86|218.79|219.74|218.67|205
1746364200000|2025-05-04 13:10:00|219.79|218.72|219.45|218.38|219.79|218.72|219.45|218.38|184
1746364500000|2025-05-04 13:15:00|219.46|218.39|218.82|217.75|219.46|218.39|218.81|217.74|241
1746364800000|2025-05-04 13:20:00|218.81|217.74|218.54|217.47|218.93|217.86|218.54|217.47|269
1746365100000|2025-05-04 13:25:00|218.55|217.48|218.84|217.77|218.87|217.8|218.54|217.47|217
1746365400000|2025-05-04 13:30:00|218.82|217.75|218.49|217.42|218.83|217.76|218.43|217.36|158
1746365700000|2025-05-04 13:35:00|218.48|217.41|218.53|217.46|218.86|217.79|218.33|217.26|255
1746366000000|2025-05-04 13:40:00|218.52|217.45|218.35|217.28|218.61|217.54|218.34|217.27|287
1746366300000|2025-05-04 13:45:00|218.36|217.29|218.3|217.23|218.49|217.42|217.96|216.89|313
1746366600000|2025-05-04 13:50:00|218.31|217.24|218.58|217.51|218.58|217.51|218.29|217.22|230
1746366900000|2025-05-04 13:55:00|218.59|217.52|218.62|217.55|218.81|217.74|218.53|217.46|132
1746367200000|2025-05-04 14:00:00|218.64|217.57|218.91|217.84|218.92|217.85|218.45|217.38|310
1746367500000|2025-05-04 14:05:00|218.9|217.83|219.22|218.15|219.24|218.17|218.89|217.82|155
1746367800000|2025-05-04 14:10:00|219.23|218.16|219.08|218.01|219.23|218.16|219.07|218|157
1746368100000|2025-05-04 14:15:00|219.07|218|219.29|218.22|219.35|218.28|219.04|217.97|189
1746368400000|2025-05-04 14:20:00|219.28|218.21|219.4|218.33|219.54|218.47|219.27|218.2|155
1746368700000|2025-05-04 14:25:00|219.39|218.32|219.51|218.44|219.54|218.47|219.39|218.32|179
1746369000000|2025-05-04 14:30:00|219.52|218.45|219.61|218.54|219.62|218.55|219.36|218.29|185
1746369300000|2025-05-04 14:35:00|219.57|218.5|219.47|218.4|219.62|218.55|219.41|218.34|226
1746369600000|2025-05-04 14:40:00|219.46|218.39|219.54|218.47|219.62|218.55|219.46|218.39|224
1746369900000|2025-05-04 14:45:00|219.55|218.48|219.51|218.44|219.62|218.55|219.28|218.21|257
1746370200000|2025-05-04 14:50:00|219.52|218.45|219.64|218.57|219.65|218.58|219.47|218.4|149
1746370500000|2025-05-04 14:55:00|219.65|218.58|219.68|218.61|219.73|218.66|219.61|218.54|166
1746370800000|2025-05-04 15:00:00|219.67|218.6|219.87|218.8|219.94|218.87|219.62|218.55|312
1746371100000|2025-05-04 15:05:00|219.86|218.79|220.13|219.06|220.14|219.07|219.86|218.79|257
1746371400000|2025-05-04 15:10:00|220.12|219.05|220.54|219.47|220.55|219.48|220.11|219.04|152
1746371700000|2025-05-04 15:15:00|220.55|219.48|220.43|219.36|221.11|220.04|220.4|219.33|366
1746372000000|2025-05-04 15:20:00|220.45|219.38|220.22|219.15|220.46|219.39|220.2|219.13|270
1746372300000|2025-05-04 15:25:00|220.23|219.16|220.31|219.24|220.47|219.4|220.14|219.07|162
1746372600000|2025-05-04 15:30:00|220.3|219.23|220.02|218.95|220.47|219.4|219.97|218.9|263
1746372900000|2025-05-04 15:35:00|220.03|218.96|219.92|218.85|220.03|218.96|219.81|218.74|186
1746373200000|2025-05-04 15:40:00|219.91|218.84|219.97|218.9|220.11|219.04|219.84|218.77|205
1746373500000|2025-05-04 15:45:00|219.98|218.91|220.05|218.98|220.08|219.01|219.68|218.61|337
1746373800000|2025-05-04 15:50:00|220.06|218.99|220.58|219.51|220.58|219.51|219.98|218.91|205
1746374100000|2025-05-04 15:55:00|220.57|219.5|220.32|219.25|220.57|219.5|220.15|219.08|253
1746374400000|2025-05-04 16:00:00|220.31|219.24|220.25|219.18|220.58|219.51|220.18|219.11|350
1746374700000|2025-05-04 16:05:00|220.24|219.17|220.03|218.96|220.47|219.4|219.96|218.89|316
1746375000000|2025-05-04 16:10:00|220.02|218.95|219.83|218.76|220.07|219|219.71|218.64|334
1746375300000|2025-05-04 16:15:00|219.89|218.82|219.46|218.39|219.93|218.86|219.35|218.28|356
1746375600000|2025-05-04 16:20:00|219.45|218.38|219.91|218.84|219.95|218.88|219.42|218.35|446
1746375900000|2025-05-04 16:25:00|219.92|218.85|219.7|218.63|219.95|218.88|219.7|218.63|218
1746376200000|2025-05-04 16:30:00|219.69|218.62|219.06|217.99|219.79|218.72|219.03|217.96|304
1746376500000|2025-05-04 16:35:00|219.04|217.97|219.15|218.08|219.18|218.11|218.99|217.92|310
1746376800000|2025-05-04 16:40:00|219.14|218.07|218.98|217.91|219.26|218.19|218.94|217.87|313
1746377100000|2025-05-04 16:45:00|218.99|217.92|218.88|217.81|219.15|218.08|218.87|217.8|273
1746377400000|2025-05-04 16:50:00|218.89|217.82|218.77|217.7|219.15|218.08|218.76|217.69|322
1746377700000|2025-05-04 16:55:00|218.78|217.71|218.96|217.89|219|217.93|218.78|217.71|219
1746378000000|2025-05-04 17:00:00|218.97|217.9|218.89|217.82|219.02|217.95|218.65|217.58|302
1746378300000|2025-05-04 17:05:00|218.88|217.81|218.89|217.82|219.08|218.01|218.7|217.63|264
1746378600000|2025-05-04 17:10:00|218.9|217.83|219.05|217.98|219.21|218.14|218.9|217.83|268
1746378900000|2025-05-04 17:15:00|219.04|217.97|218.77|217.7|219.15|218.08|218.77|217.7|284
1746379200000|2025-05-04 17:20:00|218.78|217.71|218.64|217.57|218.83|217.76|218.62|217.55|233
1746379500000|2025-05-04 17:25:00|218.63|217.56|218.53|217.46|218.64|217.57|218.5|217.43|113
1746379800000|2025-05-04 17:30:00|218.52|217.45|217.94|216.87|218.6|217.53|217.94|216.87|318
1746380100000|2025-05-04 17:35:00|217.93|216.86|217.99|216.92|218.16|217.09|217.66|216.59|385
1746380400000|2025-05-04 17:40:00|217.98|216.91|217.98|216.91|218.12|217.05|217.91|216.84|233
1746380700000|2025-05-04 17:45:00|217.99|216.92|218.2|217.13|218.3|217.23|217.95|216.88|206
1746381000000|2025-05-04 17:50:00|218.19|217.12|218.39|217.32|218.45|217.38|218.18|217.11|242
1746381300000|2025-05-04 17:55:00|218.4|217.33|218.19|217.12|218.47|217.4|218.18|217.11|252
1746381600000|2025-05-04 18:00:00|218.2|217.13|218.75|217.68|218.76|217.69|218.15|217.08|374
1746381900000|2025-05-04 18:05:00|218.76|217.69|218.68|217.61|218.96|217.89|218.63|217.56|252
1746382200000|2025-05-04 18:10:00|218.66|217.59|217.75|216.68|218.66|217.59|217.73|216.66|263
1746382500000|2025-05-04 18:15:00|217.76|216.69|217.81|216.74|218.13|217.06|217.72|216.65|348
1746382800000|2025-05-04 18:20:00|217.8|216.73|218.14|217.07|218.26|217.19|217.8|216.73|336
1746383100000|2025-05-04 18:25:00|218.13|217.06|217.95|216.88|218.15|217.08|217.78|216.71|256
1746383400000|2025-05-04 18:30:00|217.96|216.89|217.93|216.86|218.27|217.2|217.92|216.85|280
1746383700000|2025-05-04 18:35:00|217.94|216.87|217.67|216.6|218.13|217.06|217.66|216.59|263
1746384000000|2025-05-04 18:40:00|217.66|216.59|217.82|216.75|217.84|216.77|217.66|216.59|183
1746384300000|2025-05-04 18:45:00|217.83|216.76|217.67|216.6|217.86|216.79|217.66|216.59|214
1746384600000|2025-05-04 18:50:00|217.6|216.53|217.89|216.82|217.97|216.9|217.5|216.43|189
1746384900000|2025-05-04 18:55:00|217.88|216.81|217.56|216.49|217.98|216.91|217.55|216.48|123
1746385200000|2025-05-04 19:00:00|217.58|216.51|217.29|216.22|217.58|216.51|217.13|216.06|194
1746385500000|2025-05-04 19:05:00|217.24|216.17|217.71|216.64|217.73|216.66|217.17|216.1|233
1746385800000|2025-05-04 19:10:00|217.69|216.62|217.27|216.2|217.73|216.66|217.27|216.2|196
1746386100000|2025-05-04 19:15:00|217.26|216.19|217.49|216.42|217.57|216.5|217.24|216.17|221
1746386400000|2025-05-04 19:20:00|217.46|216.39|217.74|216.67|217.74|216.67|217.35|216.28|209
1746386700000|2025-05-04 19:25:00|217.75|216.68|217.71|216.64|217.79|216.72|217.66|216.59|141
1746387000000|2025-05-04 19:30:00|217.67|216.6|218.61|216.64|218.61|216.77|217.66|216.21|330
1746387300000|2025-05-04 19:35:00|218.6|216.63|218.71|216.74|218.9|216.93|218.57|216.6|186
1746387600000|2025-05-04 19:40:00|218.7|216.73|218.83|216.86|218.84|216.87|218.7|216.73|144
1746387900000|2025-05-04 19:45:00|218.84|216.87|218.71|216.74|219.02|217.05|218.58|216.61|191
1746388200000|2025-05-04 19:50:00|218.7|216.73|218.57|216.6|218.73|216.76|218.57|216.6|89
1746388500000|2025-05-04 19:55:00|218.58|216.61|218.67|216.7|218.67|216.7|218.5|216.53|134
1746388800000|2025-05-04 20:00:00|218.69|216.72|218.72|216.75|218.74|216.77|218.33|216.36|148
1746389100000|2025-05-04 20:05:00|218.71|216.74|218.57|216.6|218.73|216.76|218.45|216.48|118
1746389400000|2025-05-04 20:10:00|218.58|216.61|218.5|216.53|218.61|216.64|218.49|216.52|86
1746389700000|2025-05-04 20:15:00|218.51|216.54|218.6|216.63|218.6|216.63|218.31|216.34|234
1746390000000|2025-05-04 20:20:00|218.61|216.64|219.1|217.13|219.15|217.18|218.6|216.63|199
1746390300000|2025-05-04 20:25:00|219.07|217.1|219.26|217.29|219.3|217.33|219.07|217.1|262
1746390600000|2025-05-04 20:30:00|219.23|217.26|219.27|217.3|219.42|217.45|219.08|217.11|243
1746390900000|2025-05-04 20:35:00|219.28|217.31|219.31|217.34|219.42|217.45|219.23|217.26|186
1746391200000|2025-05-04 20:40:00|219.32|217.35|219.29|217.32|219.37|217.4|219.21|217.24|145
1746391500000|2025-05-04 20:45:00|219.28|217.31|219.36|217.39|219.37|217.4|219.21|217.24|158
1746391800000|2025-05-04 20:50:00|219.37|217.4|219.13|217.16|219.39|217.42|219.1|217.13|81
1746392100000|2025-05-04 20:55:00|219.14|217.17|219.44|217.47|219.44|217.47|219.12|217.15|128
1746392400000|2025-05-04 21:00:00|219.45|217.48|219.35|217.38|219.46|217.49|219.33|217.36|216
1746392700000|2025-05-04 21:05:00|219.32|217.35|218.48|217.41|219.36|217.89|218.4|217.33|127
1746393000000|2025-05-04 21:10:00|218.4|217.33|218.19|217.12|218.49|217.42|218.19|217.12|109
1746393300000|2025-05-04 21:15:00|218.18|217.11|218.24|217.17|218.27|217.2|218.17|217.1|184
1746393600000|2025-05-04 21:20:00|218.25|217.18|218.46|217.39|218.46|217.39|218.24|217.17|147
1746393900000|2025-05-04 21:25:00|218.45|217.38|218.54|217.47|218.55|217.48|218.45|217.38|108
1746394200000|2025-05-04 21:30:00|218.56|217.49|218.57|217.5|218.6|217.53|218.56|217.49|31
1746394500000|2025-05-04 21:35:00|218.58|217.51|218.73|217.66|218.74|217.67|218.46|217.39|151
1746394800000|2025-05-04 21:40:00|218.76|217.69|218.85|217.78|218.9|217.83|218.73|217.66|168
1746395100000|2025-05-04 21:45:00|218.86|217.79|218.98|217.91|218.98|217.91|218.85|217.78|116
1746395400000|2025-05-04 21:50:00|218.97|217.9|219.13|218.06|219.13|218.06|218.97|217.9|201
1746395700000|2025-05-04 21:55:00|219.12|218.05|219.04|217.97|219.14|218.07|219.03|217.96|122
1746396000000|2025-05-04 22:00:00|219.03|217.96|217.6|216.53|219.04|217.97|217.55|216.48|364
1746396300000|2025-05-04 22:05:00|217.63|216.56|217.7|216.63|218.1|217.03|217.43|216.36|382
1746396600000|2025-05-04 22:10:00|217.69|216.62|217.44|216.37|217.82|216.75|217.29|216.22|336
1746396900000|2025-05-04 22:15:00|217.43|216.36|217.53|216.46|217.76|216.69|217.39|216.32|317
1746397200000|2025-05-04 22:20:00|217.54|216.47|217.03|215.96|217.66|216.59|216.73|215.66|350
1746397500000|2025-05-04 22:25:00|217.04|215.97|216.85|215.78|217.08|216.01|216.78|215.71|289
1746397800000|2025-05-04 22:30:00|216.84|215.77|216.18|215.11|216.85|215.78|216.15|215.08|513
1746398100000|2025-05-04 22:35:00|216.17|215.1|216.8|215.73|216.84|215.77|216.16|215.09|502
1746398400000|2025-05-04 22:40:00|216.81|215.74|216.71|215.64|216.85|215.78|216.51|215.44|354
1746398700000|2025-05-04 22:45:00|216.72|215.65|216.64|215.57|216.72|215.65|216.33|215.26|414
1746399000000|2025-05-04 22:50:00|216.65|215.58|216.58|215.51|216.91|215.84|216.57|215.5|348
1746399300000|2025-05-04 22:55:00|216.57|215.5|216.85|215.78|216.97|215.9|216.57|215.5|287
1746399600000|2025-05-04 23:00:00|216.84|215.77|216.74|215.67|217.05|215.98|216.62|215.55|368
1746399900000|2025-05-04 23:05:00|216.75|215.68|216.44|215.37|216.75|215.68|216.28|215.21|338
1746400200000|2025-05-04 23:10:00|216.45|215.38|216.69|215.62|216.72|215.65|216.24|215.17|269
1746400500000|2025-05-04 23:15:00|216.71|215.64|216.3|215.23|216.71|215.64|216.29|215.22|295
1746400800000|2025-05-04 23:20:00|216.29|215.22|216.42|215.35|216.53|215.46|216.2|215.13|318
1746401100000|2025-05-04 23:25:00|216.41|215.34|215.99|214.92|216.47|215.4|215.93|214.86|220
1746401400000|2025-05-04 23:30:00|215.98|214.91|216.19|215.12|216.2|215.13|215.76|214.69|389
1746401700000|2025-05-04 23:35:00|216.18|215.11|216.38|215.31|216.52|215.45|216.14|215.07|266
1746402000000|2025-05-04 23:40:00|216.39|215.32|216.01|214.94|216.4|215.33|216|214.93|209
1746402300000|2025-05-04 23:45:00|216.02|214.95|216.2|215.13|216.44|215.37|216.02|214.95|221
1746402600000|2025-05-04 23:50:00|216.18|215.11|216.35|215.28|216.4|215.33|216.18|215.11|152
1746402900000|2025-05-04 23:55:00|216.34|215.27|216.28|215.21|216.51|215.44|216.28|215.21|124
1746403200000|2025-05-05 00:00:00|216.26|215.19|216.31|215.24|216.51|215.44|216.21|215.14|207
1746403500000|2025-05-05 00:05:00|216.3|215.23|216.47|215.4|216.48|215.41|216.29|215.22|143
1746403800000|2025-05-05 00:10:00|216.46|215.39|216.73|215.66|216.75|215.68|216.36|215.29|175
1746404100000|2025-05-05 00:15:00|216.72|215.65|216.78|215.71|216.92|215.85|216.71|215.64|214
1746404400000|2025-05-05 00:20:00|216.74|215.67|216.93|215.86|216.98|215.91|216.73|215.66|184
1746404700000|2025-05-05 00:25:00|216.92|215.85|217.33|216.26|217.35|216.28|216.88|215.81|173
1746405000000|2025-05-05 00:30:00|217.34|216.27|217.16|216.09|217.37|216.3|217.15|216.08|354
1746405300000|2025-05-05 00:35:00|217.17|216.1|217.25|216.18|217.32|216.25|217.16|216.09|182
1746405600000|2025-05-05 00:40:00|217.24|216.17|217.2|216.13|217.44|216.37|217.18|216.11|183
1746405900000|2025-05-05 00:45:00|217.21|216.14|217.27|216.2|217.28|216.21|217.12|216.05|164
1746406200000|2025-05-05 00:50:00|217.26|216.19|217.46|216.39|217.46|216.39|217.26|216.19|133
1746406500000|2025-05-05 00:55:00|217.45|216.38|217.38|216.31|217.54|216.47|217.38|216.31|222
1746406800000|2025-05-05 01:00:00|217.42|216.35|217.16|216.09|217.44|216.37|217.11|216.04|317
1746407100000|2025-05-05 01:05:00|217.17|216.1|216.78|215.71|217.17|216.1|216.74|215.67|280
1746407400000|2025-05-05 01:10:00|216.77|215.7|217.03|215.96|217.05|215.98|216.74|215.67|229
1746407700000|2025-05-05 01:15:00|217.04|215.97|216.2|215.13|217.12|216.05|216.2|215.13|283
1746408000000|2025-05-05 01:20:00|216.21|215.14|216.31|215.24|216.35|215.28|216.18|215.11|173
1746408300000|2025-05-05 01:25:00|216.3|215.23|215.97|214.9|216.57|215.5|215.91|214.84|194
1746408600000|2025-05-05 01:30:00|215.96|214.89|214.64|213.57|215.97|214.9|214.05|212.98|591
1746408900000|2025-05-05 01:35:00|214.65|213.58|215.04|213.97|215.22|214.15|214.55|213.48|425
1746409200000|2025-05-05 01:40:00|215.07|214|214.86|213.79|215.15|214.08|214.69|213.62|380
1746409500000|2025-05-05 01:45:00|214.87|213.8|214.47|213.4|214.9|213.83|214.45|213.38|308
1746409800000|2025-05-05 01:50:00|214.46|213.39|215.02|213.95|215.11|214.04|214.23|213.16|285
1746410100000|2025-05-05 01:55:00|215.01|213.94|215.05|213.98|215.13|214.06|214.97|213.9|206
1746410400000|2025-05-05 02:00:00|215.06|213.99|214.93|213.86|215.11|214.04|214.57|213.5|440
1746410700000|2025-05-05 02:05:00|214.91|213.84|213.98|212.91|214.98|213.91|213.87|212.8|371
1746411000000|2025-05-05 02:10:00|213.99|212.92|215.15|214.08|215.19|214.12|213.98|212.91|426
1746411300000|2025-05-05 02:15:00|215.16|214.09|215.92|214.85|215.99|214.92|215.16|214.09|296
1746411600000|2025-05-05 02:20:00|215.9|214.83|216.2|215.13|216.29|215.22|215.9|214.83|148
1746411900000|2025-05-05 02:25:00|216.21|215.14|216.13|215.06|216.25|215.18|215.91|214.84|145
1746412200000|2025-05-05 02:30:00|216.16|215.09|216.69|215.62|216.69|215.62|216.16|215.09|308
1746412500000|2025-05-05 02:35:00|216.68|215.61|216.6|215.53|216.76|215.69|216.58|215.51|201
1746412800000|2025-05-05 02:40:00|216.56|215.49|216.52|215.45|216.71|215.64|216.47|215.4|108
1746413100000|2025-05-05 02:45:00|216.47|215.4|216.95|215.88|217|215.93|216.43|215.36|146
1746413400000|2025-05-05 02:50:00|216.94|215.87|216.93|215.86|217.08|216.01|216.9|215.83|110
1746413700000|2025-05-05 02:55:00|216.95|215.88|216.65|215.58|217.01|215.94|216.61|215.54|174
1746414000000|2025-05-05 03:00:00|216.64|215.57|216.36|215.29|216.68|215.61|216.32|215.25|192
1746414300000|2025-05-05 03:05:00|216.35|215.28|216.3|215.23|216.38|215.31|216.25|215.18|73
1746414600000|2025-05-05 03:10:00|216.31|215.24|215.92|214.85|216.36|215.29|215.92|214.85|98
1746414900000|2025-05-05 03:15:00|215.93|214.86|215.74|214.67|216.01|214.94|215.68|214.61|88
1746415200000|2025-05-05 03:20:00|215.76|214.69|215.84|214.77|216.07|215|215.76|214.69|208
1746415500000|2025-05-05 03:25:00|215.83|214.76|215.49|214.42|215.87|214.8|215.46|214.39|97
1746415800000|2025-05-05 03:30:00|215.5|214.43|215.67|214.6|215.76|214.69|215.5|214.43|66
1746416100000|2025-05-05 03:35:00|215.66|214.59|215.58|214.51|215.66|214.59|215.54|214.47|87
1746416400000|2025-05-05 03:40:00|215.59|214.52|215.9|214.83|215.91|214.84|215.52|214.45|103
1746416700000|2025-05-05 03:45:00|215.91|214.84|215.57|214.5|215.91|214.84|215.53|214.46|66
1746417000000|2025-05-05 03:50:00|215.55|214.48|215.59|214.52|215.59|214.52|215.51|214.44|115
1746417300000|2025-05-05 03:55:00|215.61|214.54|215.48|214.41|215.65|214.58|215.48|214.41|47
1746417600000|2025-05-05 04:00:00|215.49|214.42|215.83|214.76|215.84|214.77|215.42|214.35|242
1746417900000|2025-05-05 04:05:00|215.82|214.75|215.53|214.46|215.98|214.91|215.53|214.46|185
1746418200000|2025-05-05 04:10:00|215.52|214.45|215.76|214.69|215.78|214.71|215.38|214.31|249
1746418500000|2025-05-05 04:15:00|215.77|214.7|216.02|214.95|216.05|214.98|215.77|214.7|202
1746418800000|2025-05-05 04:20:00|216.04|214.97|216.13|215.06|216.18|215.11|216.03|214.96|112
1746419100000|2025-05-05 04:25:00|216.11|215.04|216.23|215.16|216.26|215.19|216.09|215.02|65
1746419400000|2025-05-05 04:30:00|216.24|215.17|216.67|215.6|216.68|215.61|216.23|215.16|94
1746419700000|2025-05-05 04:35:00|216.66|215.59|216.89|215.82|216.97|215.9|216.62|215.55|177
1746420000000|2025-05-05 04:40:00|216.88|215.81|216.87|215.8|216.9|215.83|216.79|215.72|149
1746420300000|2025-05-05 04:45:00|216.88|215.81|216.85|215.78|216.92|215.85|216.8|215.73|54
1746420600000|2025-05-05 04:50:00|216.87|215.8|217.01|215.94|217.11|216.04|216.86|215.79|131
1746420900000|2025-05-05 04:55:00|217|215.93|217.07|216|217.14|216.07|216.92|215.85|187
1746421200000|2025-05-05 05:00:00|217.06|215.99|217.05|215.98|217.1|216.03|216.97|215.9|85
1746421500000|2025-05-05 05:05:00|217.08|216.01|217.25|216.18|217.28|216.21|217.02|215.95|95
1746421800000|2025-05-05 05:10:00|217.23|216.16|217|215.93|217.24|216.17|216.92|215.85|89
1746422100000|2025-05-05 05:15:00|217.01|215.94|217.1|216.03|217.12|216.05|216.96|215.89|67
1746422400000|2025-05-05 05:20:00|217.11|216.04|217.15|216.08|217.17|216.1|217.09|216.02|37
1746423000000|2025-05-05 05:30:00|217.44|216.37|217.36|216.29|217.5|216.43|217.28|216.21|130
1746423300000|2025-05-05 05:35:00|217.35|216.28|217.4|216.33|217.41|216.34|217.25|216.18|78
1746423600000|2025-05-05 05:40:00|217.44|216.37|217.31|216.24|217.48|216.41|217.3|216.23|47
1746423900000|2025-05-05 05:45:00|217.32|216.25|217.45|216.38|217.56|216.49|217.32|216.25|158
1746424200000|2025-05-05 05:50:00|217.46|216.39|217.89|216.82|217.92|216.85|217.46|216.39|259
1746424500000|2025-05-05 05:55:00|217.88|216.81|218.4|217.33|218.44|217.37|217.88|216.81|182
1746424800000|2025-05-05 06:00:00|218.41|217.34|218.24|217.17|219.07|218|218.22|217.15|256
1746425100000|2025-05-05 06:05:00|218.25|217.18|218.09|217.02|218.25|217.18|218.08|217.01|48
1746425400000|2025-05-05 06:10:00|218.05|216.98|217.87|216.8|218.06|216.99|217.8|216.73|45
1746425700000|2025-05-05 06:15:00|217.86|216.79|218.2|217.13|218.25|217.18|217.85|216.78|191
1746426000000|2025-05-05 06:20:00|218.21|217.14|218.08|217.01|218.21|217.14|218.03|216.96|22
1746426300000|2025-05-05 06:25:00|218.04|216.97|217.9|216.83|218.05|216.98|217.87|216.8|56
1746426600000|2025-05-05 06:30:00|217.88|216.81|218.01|216.94|218.03|216.96|217.88|216.81|117
1746426900000|2025-05-05 06:35:00|218.02|216.95|218.21|217.14|218.21|217.14|218.01|216.94|80
1746427200000|2025-05-05 06:40:00|218.22|217.15|218.18|217.11|218.42|217.35|218.18|217.11|53
1746427500000|2025-05-05 06:45:00|218.03|216.96|218|216.93|218.07|217|217.93|216.86|79
1746427800000|2025-05-05 06:50:00|217.99|216.92|217.97|216.9|218|216.93|217.85|216.78|155
1746428100000|2025-05-05 06:55:00|217.98|216.91|218|216.93|218.05|216.98|217.97|216.9|108
1746428400000|2025-05-05 07:00:00|217.99|216.92|217.8|216.73|217.99|216.92|217.62|216.55|147
1746428700000|2025-05-05 07:05:00|217.79|216.72|217.85|216.78|217.85|216.78|217.76|216.69|45
1746429000000|2025-05-05 07:10:00|217.84|216.77|217.8|216.73|217.85|216.78|217.71|216.64|50
1746429300000|2025-05-05 07:15:00|217.76|216.69|218.05|216.98|218.16|217.09|217.73|216.66|162
1746429600000|2025-05-05 07:20:00|218.07|217|218.15|217.08|218.17|217.1|217.94|216.87|63
1746429900000|2025-05-05 07:25:00|218.12|217.05|218.05|216.98|218.13|217.06|218.03|216.96|33
1746430200000|2025-05-05 07:30:00|218.04|216.97|217.92|216.85|218.08|217.01|217.85|216.78|54
1746430500000|2025-05-05 07:35:00|217.91|216.84|218.03|216.96|218.04|216.97|217.79|216.72|127
1746430800000|2025-05-05 07:40:00|218.02|216.95|218.27|217.2|218.3|217.23|217.97|216.9|148
1746431100000|2025-05-05 07:45:00|218.28|217.21|218.15|217.06|218.32|217.25|218.11|217.02|122
1746431400000|2025-05-05 07:50:00|218.14|217.05|218.24|217.15|218.33|217.24|218.1|217.01|127
1746431700000|2025-05-05 07:55:00|218.25|217.16|218.2|217.11|218.26|217.17|218.14|217.05|54
1746432000000|2025-05-05 08:00:00|218.19|217.1|218.66|217.57|218.7|217.61|218.14|217.05|170
1746432300000|2025-05-05 08:05:00|218.65|217.56|218.48|217.39|218.67|217.58|218.43|217.34|136
1746432600000|2025-05-05 08:10:00|218.49|217.4|218.46|217.37|218.51|217.42|218.37|217.28|83
1746432900000|2025-05-05 08:15:00|218.43|217.34|218.74|217.65|218.79|217.7|218.42|217.33|84
1746433200000|2025-05-05 08:20:00|218.75|217.66|218.46|217.37|218.76|217.67|218.42|217.33|47
1746433500000|2025-05-05 08:25:00|218.45|217.36|218.35|217.26|218.45|217.36|218.35|217.26|37
1746433800000|2025-05-05 08:30:00|218.19|217.1|218.49|217.4|218.51|217.42|218.14|217.05|190
1746434100000|2025-05-05 08:35:00|218.5|217.41|218.62|217.53|218.65|217.56|218.47|217.38|127
1746434400000|2025-05-05 08:40:00|218.6|217.51|218.58|217.49|218.66|217.57|218.49|217.4|96
1746434700000|2025-05-05 08:45:00|218.59|217.5|218.5|217.41|218.67|217.58|218.49|217.4|92
1746435000000|2025-05-05 08:50:00|218.49|217.4|218.29|217.2|218.5|217.41|218.27|217.18|88
1746435300000|2025-05-05 08:55:00|218.27|217.18|219|217.91|219.02|217.93|218.19|217.1|142
1746435600000|2025-05-05 09:00:00|219.03|217.94|218.92|217.83|219.15|218.06|218.92|217.83|163
1746435900000|2025-05-05 09:05:00|218.94|217.85|219.76|218.67|220.51|219.42|218.93|217.84|246
1746436200000|2025-05-05 09:10:00|219.78|218.69|219.3|218.21|219.78|218.69|219.21|218.12|150
1746436500000|2025-05-05 09:15:00|219.31|218.22|219.32|218.23|219.63|218.54|219.26|218.17|251
1746436800000|2025-05-05 09:20:00|219.33|218.24|219.22|218.13|219.41|218.32|219.14|218.05|98
1746437100000|2025-05-05 09:25:00|219.31|218.22|219.49|218.4|219.57|218.48|219.29|218.2|170
1746437400000|2025-05-05 09:30:00|219.5|218.41|219.44|218.35|219.66|218.57|219.33|218.24|201
1746437700000|2025-05-05 09:35:00|219.43|218.34|219.08|217.99|219.63|218.54|219.04|217.95|252
1746438000000|2025-05-05 09:40:00|219.06|217.97|219.02|217.93|219.06|217.97|218.88|217.79|125
1746438300000|2025-05-05 09:45:00|219.01|217.92|219.02|217.93|219.1|218.01|218.96|217.87|110
1746438600000|2025-05-05 09:50:00|218.95|217.86|218.8|217.71|218.95|217.86|218.73|217.64|215
1746438900000|2025-05-05 09:55:00|218.79|217.7|218.41|217.32|218.8|217.71|218.33|217.24|308
1746439200000|2025-05-05 10:00:00|218.42|217.33|218.26|217.17|218.49|217.4|218.21|217.12|209
1746439500000|2025-05-05 10:05:00|218.25|217.16|217.98|216.89|218.26|217.17|217.95|216.86|207
1746439800000|2025-05-05 10:10:00|217.99|216.9|218|216.91|218.06|216.97|217.95|216.86|161
1746440100000|2025-05-05 10:15:00|217.99|216.9|217.63|216.54|218.04|216.95|217.49|216.4|302
1746440400000|2025-05-05 10:20:00|217.62|216.53|217.49|216.4|217.7|216.61|217.42|216.33|283
1746440700000|2025-05-05 10:25:00|217.48|216.39|217.08|215.99|217.57|216.48|217.03|215.94|376
1746441000000|2025-05-05 10:30:00|217.04|215.95|217.29|216.2|217.37|216.28|217.04|215.95|318
1746441300000|2025-05-05 10:35:00|217.3|216.21|216.31|215.22|217.32|216.23|216.23|215.14|343
1746441600000|2025-05-05 10:40:00|216.3|215.21|216.5|215.41|216.56|215.47|216.27|215.18|290
1746441900000|2025-05-05 10:45:00|216.48|215.39|215.56|214.47|216.55|215.46|215.34|214.25|310
1746442200000|2025-05-05 10:50:00|215.55|214.46|215.79|214.7|215.79|214.7|215.47|214.38|291
1746442500000|2025-05-05 10:55:00|215.8|214.71|216.03|214.94|216.1|215.01|215.8|214.71|112
1746442800000|2025-05-05 11:00:00|216.04|214.95|216.46|215.37|216.46|215.37|216.01|214.92|166
1746443100000|2025-05-05 11:05:00|216.43|215.34|216.53|215.44|216.55|215.46|216.4|215.31|136
1746443400000|2025-05-05 11:10:00|216.52|215.43|216.61|215.52|216.67|215.58|216.48|215.39|114
1746443700000|2025-05-05 11:15:00|216.64|215.55|216.91|215.82|216.94|215.85|216.61|215.52|112
1746444000000|2025-05-05 11:20:00|216.9|215.81|216.07|214.98|216.91|215.82|215.98|214.89|193
1746444300000|2025-05-05 11:25:00|216.08|214.99|215.53|214.44|216.08|214.99|215.46|214.37|101
1746444600000|2025-05-05 11:30:00|215.51|214.42|215.41|214.32|215.58|214.49|215.2|214.11|204
1746444900000|2025-05-05 11:35:00|215.4|214.31|215.05|213.96|215.5|214.41|215.04|213.95|178
1746445200000|2025-05-05 11:40:00|215.04|213.95|214.84|213.75|215.05|213.96|214.64|213.55|190
1746445500000|2025-05-05 11:45:00|214.83|213.74|215.06|213.97|215.06|213.97|214.73|213.64|258
1746445800000|2025-05-05 11:50:00|215.05|213.96|215.13|214.04|215.14|214.05|215.05|213.96|124
1746446100000|2025-05-05 11:55:00|215.12|214.03|214.96|213.87|215.29|214.2|214.95|213.86|96
1746446400000|2025-05-05 12:00:00|214.95|213.86|214.19|213.1|214.96|213.87|214.04|212.95|361
1746446700000|2025-05-05 12:05:00|214.18|213.09|215.27|214.18|215.31|214.22|214.17|213.08|264
1746447000000|2025-05-05 12:10:00|215.3|214.21|215.59|214.5|215.61|214.52|215.24|214.15|262
1746447300000|2025-05-05 12:15:00|215.6|214.51|215.54|214.45|215.9|214.81|215.38|214.29|332
1746447600000|2025-05-05 12:20:00|215.56|214.47|215.72|214.63|215.72|214.63|215.32|214.23|242
1746447900000|2025-05-05 12:25:00|215.71|214.62|215.78|214.69|215.83|214.74|215.63|214.54|167
1746448200000|2025-05-05 12:30:00|215.76|214.67|215.72|214.63|215.85|214.76|215.62|214.53|301
1746448500000|2025-05-05 12:35:00|215.71|214.62|215.95|214.86|215.95|214.86|215.69|214.6|222
1746448800000|2025-05-05 12:40:00|215.93|214.84|215.7|214.61|215.98|214.89|215.69|214.6|242
1746449100000|2025-05-05 12:45:00|215.69|214.6|215.37|214.28|215.71|214.62|215.26|214.17|165
1746449400000|2025-05-05 12:50:00|215.35|214.26|215|213.91|215.39|214.3|214.96|213.87|252
1746449700000|2025-05-05 12:55:00|214.99|213.9|215.4|214.31|215.45|214.36|214.99|213.9|181
1746450000000|2025-05-05 13:00:00|215.42|214.33|215.84|214.75|215.84|214.75|215.3|214.21|227
1746450300000|2025-05-05 13:05:00|215.82|214.73|214.9|213.81|215.95|214.86|214.87|213.78|243
1746450600000|2025-05-05 13:10:00|214.89|213.8|214.77|213.68|214.98|213.89|214.71|213.62|209
1746450900000|2025-05-05 13:15:00|214.78|213.69|215.44|214.35|215.45|214.36|214.59|213.5|258
1746451200000|2025-05-05 13:20:00|215.43|214.34|215.55|214.46|215.62|214.53|215.3|214.21|174
1746451500000|2025-05-05 13:25:00|215.54|214.45|214.57|213.48|215.54|214.45|214.56|213.47|218
1746451800000|2025-05-05 13:30:00|214.54|213.45|214.39|213.3|214.76|213.67|213.6|212.51|585
1746452100000|2025-05-05 13:35:00|214.42|213.33|213.6|212.51|214.95|213.86|213.33|212.24|471
1746452400000|2025-05-05 13:40:00|213.59|212.5|213.58|212.49|213.71|212.62|212.98|211.89|409
1746452700000|2025-05-05 13:45:00|213.57|212.48|213.64|212.55|213.96|212.87|213.25|212.16|517
1746453000000|2025-05-05 13:50:00|213.67|212.58|213.52|212.43|213.68|212.59|213.16|212.07|420
1746453300000|2025-05-05 13:55:00|213.53|212.44|214.74|213.65|214.78|213.69|213.52|212.43|444
1746453600000|2025-05-05 14:00:00|214.73|213.64|214.89|213.8|215.75|214.66|214.73|213.64|697
1746453900000|2025-05-05 14:05:00|214.9|213.81|214.7|213.61|215.08|213.99|214.3|213.21|639
1746454200000|2025-05-05 14:10:00|214.71|213.62|214.12|213.03|214.74|213.65|214.03|212.94|660
1746454500000|2025-05-05 14:15:00|214.14|213.05|214.52|213.43|214.64|213.55|213.92|212.83|644
1746454800000|2025-05-05 14:20:00|214.53|213.44|213.79|212.7|214.73|213.64|213.7|212.61|583
1746455100000|2025-05-05 14:25:00|213.78|212.69|214.21|213.12|214.23|213.14|213.78|212.69|523
1746455400000|2025-05-05 14:30:00|214.2|213.11|213.59|212.5|214.23|213.14|213.57|212.48|607
1746455700000|2025-05-05 14:35:00|213.58|212.49|214.35|213.26|214.54|213.45|213.37|212.28|559
1746456000000|2025-05-05 14:40:00|214.36|213.27|214.2|213.11|214.52|213.43|214.1|213.01|517
1746456300000|2025-05-05 14:45:00|214.21|213.12|214.33|213.24|214.52|213.43|214.11|213.02|523
1746456600000|2025-05-05 14:50:00|214.32|213.23|213.98|212.89|214.61|213.52|213.88|212.79|532
1746456900000|2025-05-05 14:55:00|213.99|212.9|213.97|212.88|214.04|212.95|213.86|212.77|389
1746457200000|2025-05-05 15:00:00|213.98|212.89|214.43|213.34|214.61|213.52|213.88|212.79|464
1746457500000|2025-05-05 15:05:00|214.41|213.32|213.62|212.53|214.44|213.35|213.57|212.48|543
1746457800000|2025-05-05 15:10:00|213.61|212.52|213.92|212.83|214.03|212.94|213.41|212.32|504
1746458100000|2025-05-05 15:15:00|213.9|212.81|213.57|212.48|213.91|212.82|213.1|212.01|606
1746458400000|2025-05-05 15:20:00|213.59|212.5|213.78|212.69|214.07|212.98|213.56|212.47|499
1746458700000|2025-05-05 15:25:00|213.77|212.68|213.47|212.38|213.77|212.68|213.43|212.34|413
1746459000000|2025-05-05 15:30:00|213.46|212.37|213.29|212.2|213.74|212.65|213.27|212.18|462
1746459300000|2025-05-05 15:35:00|213.28|212.19|213.1|212.01|213.58|212.49|213.06|211.97|482
1746459600000|2025-05-05 15:40:00|213.09|212|211.96|210.87|213.42|212.33|211.83|210.74|514
1746459900000|2025-05-05 15:45:00|211.97|210.88|211.7|210.61|211.98|210.89|211.31|210.22|604
1746460200000|2025-05-05 15:50:00|211.69|210.6|212.27|211.18|212.32|211.23|211.65|210.56|530
1746460500000|2025-05-05 15:55:00|212.25|211.16|212.16|211.07|212.27|211.18|211.92|210.83|468
1746460800000|2025-05-05 16:00:00|212.15|211.06|212.52|211.43|212.73|211.64|212.04|210.95|601
1746461100000|2025-05-05 16:05:00|212.51|211.42|212.43|211.34|212.78|211.69|212.38|211.29|503
1746461400000|2025-05-05 16:10:00|212.44|211.35|212.58|211.49|212.98|211.89|212.4|211.31|528
1746461700000|2025-05-05 16:15:00|212.56|211.47|213.74|212.65|213.76|212.67|212.56|211.47|426
1746462000000|2025-05-05 16:20:00|213.73|212.64|214.08|212.99|214.09|213|213.62|212.53|446
1746462300000|2025-05-05 16:25:00|214.09|213|213.95|212.86|214.27|213.18|213.86|212.77|334
1746462600000|2025-05-05 16:30:00|213.99|212.9|214.2|213.11|214.35|213.26|213.93|212.84|433
1746462900000|2025-05-05 16:35:00|214.21|213.12|214.39|213.3|214.53|213.44|213.86|212.77|442
1746463200000|2025-05-05 16:40:00|214.41|213.32|214.51|213.42|214.51|213.42|214.11|213.02|435
1746463500000|2025-05-05 16:45:00|214.52|213.43|214.28|213.19|214.71|213.62|214.2|213.11|495
1746463800000|2025-05-05 16:50:00|214.31|213.22|213.91|212.82|214.41|213.32|213.74|212.65|435
1746464100000|2025-05-05 16:55:00|213.92|212.83|213.87|212.78|213.98|212.89|213.7|212.61|255
1746464400000|2025-05-05 17:00:00|213.86|212.77|213.93|212.84|213.98|212.89|213.53|212.44|461
1746464700000|2025-05-05 17:05:00|213.92|212.83|213.42|212.33|213.92|212.83|213.27|212.18|531
1746465000000|2025-05-05 17:10:00|213.43|212.34|213.24|212.15|213.66|212.57|213.14|212.05|420
1746465300000|2025-05-05 17:15:00|213.22|212.13|213.73|212.64|213.73|212.64|213.18|212.09|425
1746465600000|2025-05-05 17:20:00|213.74|212.65|214.44|213.35|214.44|213.35|213.73|212.64|301
1746465900000|2025-05-05 17:25:00|214.43|213.34|214.77|213.68|214.85|213.76|214.41|213.32|297
1746466200000|2025-05-05 17:30:00|214.71|213.62|215.09|214|215.17|214.08|214.7|213.61|349
1746466500000|2025-05-05 17:35:00|215.11|214.02|215.48|214.39|215.51|214.42|214.87|213.78|394
1746466800000|2025-05-05 17:40:00|215.49|214.4|215.05|213.96|215.52|214.43|215.02|213.93|330
1746467100000|2025-05-05 17:45:00|215.04|213.95|214.86|213.77|215.09|214|214.85|213.76|377
1746467400000|2025-05-05 17:50:00|214.85|213.76|215.06|213.97|215.23|214.14|214.85|213.76|417
1746467700000|2025-05-05 17:55:00|215.05|213.96|215.01|213.92|215.11|214.02|214.92|213.83|198
1746468000000|2025-05-05 18:00:00|215.02|213.93|215|213.91|215.14|214.05|214.63|213.54|385
1746468300000|2025-05-05 18:05:00|214.99|213.9|215.39|214.3|215.43|214.34|214.89|213.8|322
1746468600000|2025-05-05 18:10:00|215.4|214.31|215.48|214.39|215.53|214.44|215.27|214.18|357
1746468900000|2025-05-05 18:15:00|215.49|214.4|215.47|214.38|215.55|214.46|215.36|214.27|328
1746469200000|2025-05-05 18:20:00|215.48|214.39|215.31|214.22|215.55|214.46|215.26|214.17|256
1746469500000|2025-05-05 18:25:00|215.33|214.24|215.55|214.46|215.56|214.47|215.31|214.22|298
1746469800000|2025-05-05 18:30:00|215.56|214.47|216.08|214.99|216.09|215|215.46|214.37|250
1746470100000|2025-05-05 18:35:00|216.1|215.01|216.29|215.2|216.61|215.52|216.09|215|355
1746470400000|2025-05-05 18:40:00|216.28|215.19|216.42|215.33|216.45|215.36|216.27|215.18|238
1746470700000|2025-05-05 18:45:00|216.43|215.34|216.67|215.58|216.77|215.68|216.42|215.33|226
1746471000000|2025-05-05 18:50:00|216.65|215.56|216.08|214.99|216.73|215.64|216.08|214.99|273
1746471300000|2025-05-05 18:55:00|216.09|215|216.19|215.1|216.2|215.11|216.06|214.97|233
1746471600000|2025-05-05 19:00:00|216.2|215.11|216.63|215.54|216.64|215.55|215.86|214.77|364
1746471900000|2025-05-05 19:05:00|216.64|215.55|216.71|215.62|216.73|215.64|216.53|215.44|323
1746472200000|2025-05-05 19:10:00|216.72|215.63|216.43|215.34|216.72|215.63|216.43|215.34|249
1746472500000|2025-05-05 19:15:00|216.44|215.35|216.27|215.18|216.68|215.59|216.2|215.11|260
1746472800000|2025-05-05 19:20:00|216.28|215.19|216.43|215.34|216.67|215.58|216.27|215.18|275
1746473100000|2025-05-05 19:25:00|216.41|215.32|216.11|215.02|216.41|215.32|216.03|214.94|283
1746473400000|2025-05-05 19:30:00|216.1|215.01|215.67|214.58|216.24|215.15|215.65|214.56|290
1746473700000|2025-05-05 19:35:00|215.66|214.57|215.32|214.23|215.72|214.63|215.27|214.18|282
1746474000000|2025-05-05 19:40:00|215.33|214.24|215.38|214.29|215.52|214.43|215.25|214.16|368
1746474300000|2025-05-05 19:45:00|215.39|214.3|215.32|214.23|215.43|214.34|215.22|214.13|408
1746474600000|2025-05-05 19:50:00|215.31|214.22|214.99|213.9|215.4|214.31|214.98|213.89|447
1746474900000|2025-05-05 19:55:00|214.98|213.89|214.68|213.59|214.99|213.9|214.56|213.47|283
1746475200000|2025-05-05 20:00:00|214.69|213.6|214.52|213.43|214.72|213.63|214.51|213.42|273
1746475500000|2025-05-05 20:05:00|214.51|213.42|214.32|213.23|214.51|213.42|214.27|213.18|283
1746475800000|2025-05-05 20:10:00|214.31|213.22|214.2|213.11|214.39|213.3|213.97|212.88|273
1746476100000|2025-05-05 20:15:00|214.18|213.09|214.48|213.39|214.74|213.65|214.15|213.06|309
1746476400000|2025-05-05 20:20:00|214.46|213.37|214|212.91|214.48|213.39|213.98|212.89|323
1746476700000|2025-05-05 20:25:00|213.99|212.9|214.02|212.93|214.23|213.14|213.93|212.84|326
1746477000000|2025-05-05 20:30:00|214.03|212.94|212.64|211.55|214.03|212.94|212.64|211.55|397
1746477300000|2025-05-05 20:35:00|212.65|211.56|212.99|211.9|213.02|211.93|212.2|211.11|466
1746477600000|2025-05-05 20:40:00|213|211.91|212.59|211.5|213.01|211.92|212.39|211.3|424
1746477900000|2025-05-05 20:45:00|212.58|211.49|212.63|211.54|212.87|211.78|212.19|211.1|453
1746478200000|2025-05-05 20:50:00|212.64|211.55|213.08|211.99|213.12|212.03|212.62|211.53|208
1746478500000|2025-05-05 20:55:00|213.07|211.98|213.16|212.07|213.26|212.17|212.95|211.86|286
1746478800000|2025-05-05 21:00:00|213.18|212.09|213.67|212.58|213.77|212.68|213.06|211.97|439
1746479100000|2025-05-05 21:05:00|213.68|212.59|213.78|212.69|213.79|212.7|213.33|212.24|388
1746479400000|2025-05-05 21:10:00|213.77|212.68|214.11|213.02|214.27|213.18|213.73|212.64|265
1746479700000|2025-05-05 21:15:00|214.12|213.03|214.13|213.04|214.6|213.51|214.04|212.95|376
1746480000000|2025-05-05 21:20:00|214.11|213.02|214.08|212.99|214.28|213.19|214.06|212.97|202
1746480300000|2025-05-05 21:25:00|214.11|213.02|214.11|213.02|214.28|213.19|214.09|213|227
1746480600000|2025-05-05 21:30:00|214.13|213.04|213.11|212.02|214.13|213.04|212.57|211.48|391
1746480900000|2025-05-05 21:35:00|213.1|212.01|213.63|212.54|213.65|212.56|213.01|211.92|317
1746481200000|2025-05-05 21:40:00|213.62|212.53|213.3|212.21|213.63|212.54|213.08|211.99|321
1746481500000|2025-05-05 21:45:00|213.27|212.18|213.96|212.87|213.97|212.88|213.22|212.13|257
1746481800000|2025-05-05 21:50:00|213.95|212.86|214.46|213.37|214.47|213.38|213.88|212.79|376
1746482100000|2025-05-05 21:55:00|214.47|213.38|213.99|212.9|214.48|213.39|213.83|212.74|236
1746482400000|2025-05-05 22:00:00|213.98|212.89|214.34|213.25|214.64|213.55|213.98|212.89|394
1746482700000|2025-05-05 22:05:00|214.35|213.26|214.46|213.37|214.52|213.43|214.25|213.16|234
1746483000000|2025-05-05 22:10:00|214.45|213.36|214.47|213.38|214.47|213.38|214.37|213.28|104
1746483300000|2025-05-05 22:15:00|214.46|213.37|214.84|213.75|214.92|213.83|214.46|213.37|302
1746483600000|2025-05-05 22:20:00|214.83|213.74|214.67|213.58|214.84|213.75|214.66|213.57|236
1746483900000|2025-05-05 22:25:00|214.66|213.57|214.6|213.51|214.68|213.59|214.52|213.43|164
1746484200000|2025-05-05 22:30:00|214.63|213.54|214.95|213.86|215.02|213.93|214.62|213.53|325
1746484500000|2025-05-05 22:35:00|214.97|213.88|215.3|214.21|215.38|214.29|214.96|213.87|369
1746484800000|2025-05-05 22:40:00|215.31|214.22|215.55|214.46|215.59|214.5|215.18|214.09|418
1746485100000|2025-05-05 22:45:00|215.56|214.47|215.34|214.25|215.56|214.47|215.08|213.99|188
1746485400000|2025-05-05 22:50:00|215.33|214.24|215.03|213.94|215.4|214.31|214.95|213.86|290
1746485700000|2025-05-05 22:55:00|215.02|213.93|215.09|214|215.1|214.01|214.97|213.88|327
1746486000000|2025-05-05 23:00:00|215.1|214.01|215.07|213.98|215.35|214.26|215.04|213.95|197
1746486300000|2025-05-05 23:05:00|215.06|213.97|214.98|213.89|215.07|213.98|214.96|213.87|198
1746486600000|2025-05-05 23:10:00|214.97|213.88|215.01|213.92|215.16|214.07|214.97|213.88|168
1746486900000|2025-05-05 23:15:00|215.02|213.93|215.02|213.93|215.16|214.07|214.95|213.86|157
1746487200000|2025-05-05 23:20:00|215.01|213.92|215.21|214.12|215.32|214.23|214.97|213.88|150
1746487500000|2025-05-05 23:25:00|215.19|214.1|214.6|213.51|215.19|214.1|214.59|213.5|240
1746487800000|2025-05-05 23:30:00|214.59|213.5|214.44|213.35|214.72|213.63|214.41|213.32|133
1746488100000|2025-05-05 23:35:00|214.42|213.33|214.4|213.31|214.46|213.37|214.39|213.3|132
1746488400000|2025-05-05 23:40:00|214.39|213.3|214.56|213.47|214.58|213.49|214.15|213.06|147
1746488700000|2025-05-05 23:45:00|214.54|213.45|214.35|213.26|214.58|213.49|214.31|213.22|115
1746489000000|2025-05-05 23:50:00|214.34|213.25|214.16|213.07|214.35|213.26|214.12|213.03|154
1746489300000|2025-05-05 23:55:00|214.17|213.08|213.72|212.63|214.21|213.12|213.72|212.63|212
1746489600000|2025-05-06 00:00:00|213.73|212.64|213.73|212.64|213.73|212.64|213.53|212.44|98
1746489900000|2025-05-06 00:05:00|213.71|212.62|213.4|212.31|213.72|212.63|213.35|212.26|140
1746490200000|2025-05-06 00:10:00|213.41|212.32|213.37|212.28|213.41|212.32|213.23|212.14|169
1746490500000|2025-05-06 00:15:00|213.36|212.27|213.29|212.2|213.36|212.27|213.21|212.12|89
1746490800000|2025-05-06 00:20:00|213.28|212.19|213.54|212.45|213.57|212.48|213.22|212.13|254
1746491100000|2025-05-06 00:25:00|213.53|212.44|214.03|212.94|214.05|212.96|213.52|212.43|246
1746491400000|2025-05-06 00:30:00|214.02|212.93|213.82|212.73|214.05|212.96|213.79|212.7|162
1746491700000|2025-05-06 00:35:00|213.81|212.72|213.24|212.15|213.81|212.72|213.2|212.11|233
1746492000000|2025-05-06 00:40:00|213.23|212.14|212.91|211.82|213.23|212.14|212.87|211.78|207
1746492300000|2025-05-06 00:45:00|212.9|211.81|213.02|211.93|213.11|212.02|212.9|211.81|275
1746492600000|2025-05-06 00:50:00|213.03|211.94|213.01|211.92|213.13|212.04|212.98|211.89|223
1746492900000|2025-05-06 00:55:00|213|211.91|213.41|212.32|213.41|212.32|213|211.91|216
1746493200000|2025-05-06 01:00:00|213.42|212.33|213.38|212.29|213.66|212.57|213.35|212.26|211
1746493500000|2025-05-06 01:05:00|213.37|212.28|213|211.91|213.37|212.28|212.86|211.77|207
1746493800000|2025-05-06 01:10:00|212.99|211.9|213.77|212.68|213.9|212.81|212.99|211.9|289
1746494100000|2025-05-06 01:15:00|213.78|212.69|214.12|213.03|214.25|213.16|213.78|212.69|326
1746494400000|2025-05-06 01:20:00|214.13|213.04|214.55|213.46|214.62|213.53|214.12|213.03|268
1746494700000|2025-05-06 01:25:00|214.56|213.47|214.23|213.14|214.61|213.52|214.22|213.13|241
1746495000000|2025-05-06 01:30:00|214.24|213.15|213.52|212.43|214.28|213.19|213.5|212.41|320
1746495300000|2025-05-06 01:35:00|213.53|212.44|212.85|211.76|213.62|212.53|212.83|211.74|422
1746495600000|2025-05-06 01:40:00|212.84|211.75|212.46|211.37|212.94|211.85|212.44|211.35|363
1746495900000|2025-05-06 01:45:00|212.47|211.38|212.37|211.28|212.53|211.44|212.27|211.18|311
1746496200000|2025-05-06 01:50:00|212.32|211.23|211.96|210.87|212.56|211.47|211.9|210.81|267
1746496500000|2025-05-06 01:55:00|211.95|210.86|211.85|210.76|212.21|211.12|211.79|210.7|178
1746496800000|2025-05-06 02:00:00|211.86|210.77|211.86|210.77|212|210.91|211.71|210.62|351
1746497100000|2025-05-06 02:05:00|211.85|210.76|211.16|210.07|211.86|210.77|210.8|209.71|313
1746497400000|2025-05-06 02:10:00|211.13|210.04|211.18|210.09|211.37|210.28|210.96|209.87|189
1746497700000|2025-05-06 02:15:00|211.17|210.08|210.52|209.43|211.17|210.08|210.48|209.39|199
1746498000000|2025-05-06 02:20:00|210.5|209.41|210.51|209.42|210.54|209.45|210.06|208.97|385
1746498300000|2025-05-06 02:25:00|210.5|209.41|210.58|209.49|210.68|209.59|210.21|209.12|276
1746498600000|2025-05-06 02:30:00|210.57|209.48|210.91|209.82|211.11|210.02|210.28|209.19|372
1746498900000|2025-05-06 02:35:00|210.92|209.83|210.87|209.78|211.21|210.12|210.75|209.66|258
1746499200000|2025-05-06 02:40:00|210.86|209.77|210.97|209.88|211.23|210.14|210.82|209.73|272
1746499500000|2025-05-06 02:45:00|210.99|209.9|211.83|210.74|211.84|210.75|210.96|209.87|197
1746499800000|2025-05-06 02:50:00|211.84|210.75|211.76|210.67|212|210.91|211.68|210.59|247
1746500100000|2025-05-06 02:55:00|211.75|210.66|211.9|210.81|212|210.91|211.65|210.56|252
1746500400000|2025-05-06 03:00:00|211.88|210.79|211.64|210.55|212.06|210.97|211.62|210.53|320
1746500700000|2025-05-06 03:05:00|211.67|210.58|211.32|210.23|211.75|210.66|211.29|210.2|318
1746501000000|2025-05-06 03:10:00|211.35|210.26|211.19|210.1|211.44|210.35|211.17|210.08|235
1746501300000|2025-05-06 03:15:00|211.2|210.11|211.6|210.51|211.77|210.68|211.16|210.07|332
1746501600000|2025-05-06 03:20:00|211.59|210.5|211.43|210.34|211.63|210.54|211.35|210.26|302
1746501900000|2025-05-06 03:25:00|211.42|210.33|212.03|210.94|212.13|211.04|211.29|210.2|334
1746502200000|2025-05-06 03:30:00|212.04|210.95|212.15|211.06|212.28|211.19|212|210.91|307
1746502500000|2025-05-06 03:35:00|212.16|211.07|212.33|211.24|212.47|211.38|212.15|211.06|296
1746502800000|2025-05-06 03:40:00|212.34|211.25|212.56|211.47|212.61|211.52|212.33|211.24|269
1746503100000|2025-05-06 03:45:00|212.57|211.48|212.61|211.52|212.65|211.56|212.29|211.2|350
1746503400000|2025-05-06 03:50:00|212.62|211.53|212.53|211.44|212.67|211.58|212.49|211.4|269
1746503700000|2025-05-06 03:55:00|212.52|211.43|212.43|211.34|212.53|211.44|212.37|211.28|289
1746504000000|2025-05-06 04:00:00|212.42|211.33|212.31|211.22|212.5|211.41|212.31|211.22|295
1746504300000|2025-05-06 04:05:00|212.3|211.21|212.17|211.08|212.52|211.43|212.12|211.03|186
1746504600000|2025-05-06 04:10:00|212.1|211.01|212.21|211.12|212.24|211.15|212|210.91|186
1746504900000|2025-05-06 04:15:00|212.22|211.13|212.53|211.44|212.53|211.44|212.18|211.09|202
1746505200000|2025-05-06 04:20:00|212.52|211.43|212.73|211.64|212.87|211.78|212.51|211.42|245
1746505500000|2025-05-06 04:25:00|212.72|211.63|212.86|211.77|212.89|211.8|212.66|211.57|268
1746505800000|2025-05-06 04:30:00|212.84|211.75|212.93|211.84|213.04|211.95|212.76|211.67|429
1746506100000|2025-05-06 04:35:00|212.86|211.77|212.63|211.54|212.95|211.86|212.6|211.51|386
1746506400000|2025-05-06 04:40:00|212.62|211.53|212.73|211.64|212.76|211.67|212.59|211.5|234
1746506700000|2025-05-06 04:45:00|212.74|211.65|212.86|211.77|212.88|211.79|212.73|211.64|265
1746507000000|2025-05-06 04:50:00|212.84|211.75|212.89|211.8|212.93|211.84|212.78|211.69|179
1746507300000|2025-05-06 04:55:00|212.9|211.81|212.87|211.78|212.91|211.82|212.77|211.68|219
1746507600000|2025-05-06 05:00:00|212.86|211.77|212.78|211.69|212.99|211.9|212.75|211.66|213
1746507900000|2025-05-06 05:05:00|212.77|211.68|212.91|211.82|212.93|211.84|212.58|211.49|246
1746508200000|2025-05-06 05:10:00|212.9|211.81|212.8|211.71|213.01|211.92|212.71|211.62|209
1746508500000|2025-05-06 05:15:00|212.81|211.72|212.25|211.16|212.89|211.8|212.24|211.15|293
1746508800000|2025-05-06 05:20:00|212.27|211.18|212.09|211|212.39|211.3|212.08|210.99|270
1746509100000|2025-05-06 05:25:00|212.08|210.99|212.21|211.12|212.27|211.18|212.08|210.99|160
1746509400000|2025-05-06 05:30:00|212.18|211.09|212.17|211.08|212.3|211.21|211.92|210.83|195
1746509700000|2025-05-06 05:35:00|212.16|211.07|212.1|211.01|212.22|211.13|212.04|210.95|170
1746510000000|2025-05-06 05:40:00|212.11|211.02|212.01|210.92|212.24|211.15|212|210.91|223
1746510300000|2025-05-06 05:45:00|212|210.91|211.92|210.83|212.09|211|211.87|210.78|228
1746510600000|2025-05-06 05:50:00|211.91|210.82|211.42|210.33|211.93|210.84|211.24|210.15|242
1746510900000|2025-05-06 05:55:00|211.41|210.32|211.18|210.09|211.54|210.45|211.17|210.08|225
1746511200000|2025-05-06 06:00:00|211.17|210.08|211.6|210.51|211.61|210.52|211.15|210.06|163
1746511500000|2025-05-06 06:05:00|211.61|210.52|211.84|210.75|211.9|210.81|211.6|210.51|152
1746511800000|2025-05-06 06:10:00|211.9|210.81|211.83|210.74|211.9|210.81|211.82|210.73|111
1746512100000|2025-05-06 06:15:00|211.84|210.75|212.04|210.95|212.06|210.97|211.65|210.56|290
1746512400000|2025-05-06 06:20:00|212.05|210.96|211.8|210.71|212.05|210.96|211.78|210.69|206
1746512700000|2025-05-06 06:25:00|211.79|210.7|211.42|210.33|211.8|210.71|211.39|210.3|206
1746513000000|2025-05-06 06:30:00|211.43|210.34|211.05|209.96|211.5|210.41|211.01|209.92|333
1746513300000|2025-05-06 06:35:00|211.04|209.95|211.25|210.16|211.36|210.27|211.04|209.95|221
1746513600000|2025-05-06 06:40:00|211.24|210.15|211.31|210.22|211.34|210.25|211.18|210.09|226
1746513900000|2025-05-06 06:45:00|211.3|210.21|211.03|209.94|211.36|210.27|211.02|209.93|328
1746514200000|2025-05-06 06:50:00|211.04|209.95|210.78|209.69|211.05|209.96|210.75|209.66|257
1746514500000|2025-05-06 06:55:00|210.77|209.68|211.26|210.17|211.3|210.21|210.75|209.66|298
1746514800000|2025-05-06 07:00:00|211.27|210.18|211.71|210.62|211.99|210.9|211.26|210.17|375
1746515100000|2025-05-06 07:05:00|211.7|210.61|211.61|210.52|211.81|210.72|211.51|210.42|294
1746515400000|2025-05-06 07:10:00|211.6|210.51|211.54|210.45|211.75|210.66|211.47|210.38|338
1746515700000|2025-05-06 07:15:00|211.42|210.33|210.79|209.7|211.42|210.33|210.74|209.65|291
1746516000000|2025-05-06 07:20:00|210.82|209.73|210.52|209.43|210.91|209.82|210.44|209.35|345
1746516300000|2025-05-06 07:25:00|210.54|209.45|210.33|209.24|210.65|209.56|210.25|209.16|311
1746516600000|2025-05-06 07:30:00|210.32|209.23|210.53|209.44|211.05|209.96|210.25|209.16|422
1746516900000|2025-05-06 07:35:00|210.54|209.45|210.2|209.11|210.81|209.72|210.2|209.11|513
1746517200000|2025-05-06 07:40:00|210.14|209.05|210.76|209.67|210.77|209.68|209.92|208.83|451
1746517500000|2025-05-06 07:45:00|210.78|209.69|210.69|209.6|210.84|209.75|210.52|209.43|467
1746517800000|2025-05-06 07:50:00|210.68|209.59|210.54|209.45|210.83|209.74|210.51|209.42|333
1746518100000|2025-05-06 07:55:00|210.52|209.43|210.45|209.36|210.57|209.48|210.23|209.14|392
1746518400000|2025-05-06 08:00:00|210.44|209.35|209.89|208.8|210.45|209.36|209.72|208.63|336
1746518700000|2025-05-06 08:05:00|209.86|208.77|210.48|209.39|210.92|209.83|209.81|208.72|407
1746519000000|2025-05-06 08:10:00|210.49|209.4|209.99|208.9|210.51|209.42|209.9|208.81|341
1746519300000|2025-05-06 08:15:00|209.98|208.89|209.19|208.1|209.99|208.9|209.15|208.06|410
1746519600000|2025-05-06 08:20:00|209.18|208.09|209.15|208.06|209.21|208.12|208.66|207.57|588
1746519900000|2025-05-06 08:25:00|209.14|208.05|209.26|208.17|209.29|208.2|208.81|207.72|505
1746520200000|2025-05-06 08:30:00|209.27|208.18|209.75|208.66|209.76|208.67|209.27|208.18|407
1746520500000|2025-05-06 08:35:00|209.74|208.65|209.66|208.57|209.89|208.8|209.64|208.55|210
1746520800000|2025-05-06 08:40:00|209.67|208.58|209.99|208.9|210.15|209.06|209.64|208.55|210
1746521100000|2025-05-06 08:45:00|209.98|208.89|209.87|208.78|210.09|209|209.86|208.77|302
1746521400000|2025-05-06 08:50:00|209.86|208.77|210.23|209.14|210.29|209.2|209.86|208.77|135
1746521700000|2025-05-06 08:55:00|210.21|209.12|210.28|209.19|210.34|209.25|210.13|209.04|163
1746522000000|2025-05-06 09:00:00|210.26|209.17|210.16|209.07|210.26|209.17|209.97|208.88|199
1746522300000|2025-05-06 09:05:00|210.17|209.08|210.48|209.39|210.54|209.45|210.16|209.07|406
1746522600000|2025-05-06 09:10:00|210.49|209.4|210.19|209.1|210.54|209.45|210.19|209.1|245
1746522900000|2025-05-06 09:15:00|210.2|209.11|210.36|209.27|210.48|209.39|210.19|209.1|198
1746523200000|2025-05-06 09:20:00|210.37|209.28|210.36|209.27|210.41|209.32|210.15|209.06|166
1746523500000|2025-05-06 09:25:00|210.35|209.26|210.62|209.53|210.67|209.58|210.2|209.11|343
1746523800000|2025-05-06 09:30:00|210.61|209.52|210.7|209.61|210.77|209.68|210.59|209.5|241
1746524100000|2025-05-06 09:35:00|210.72|209.63|210.44|209.35|210.83|209.74|210.38|209.29|274
1746524400000|2025-05-06 09:40:00|210.45|209.36|210.34|209.25|210.57|209.48|210.3|209.21|154
1746524700000|2025-05-06 09:45:00|210.35|209.26|210.58|209.49|210.66|209.57|209.93|208.84|318
1746525000000|2025-05-06 09:50:00|210.57|209.48|211.01|209.92|211.02|209.93|210.37|209.28|288
1746525300000|2025-05-06 09:55:00|211.02|209.93|211.2|210.11|211.42|210.33|211.02|209.93|263
1746525600000|2025-05-06 10:00:00|211.21|210.12|210.9|209.81|211.27|210.18|210.9|209.81|216
1746525900000|2025-05-06 10:05:00|210.89|209.8|210.78|209.69|210.95|209.86|210.71|209.62|224
1746526200000|2025-05-06 10:10:00|210.77|209.68|210.62|209.53|210.81|209.72|210.54|209.45|237
1746526500000|2025-05-06 10:15:00|210.63|209.54|210.92|209.83|210.96|209.87|210.49|209.4|293
1746526800000|2025-05-06 10:20:00|210.95|209.86|210.54|209.45|211.05|209.96|210.3|209.21|282
1746527100000|2025-05-06 10:25:00|210.53|209.44|210.55|209.46|210.82|209.73|210.51|209.42|211
1746527400000|2025-05-06 10:30:00|210.51|209.42|210.66|209.57|210.73|209.64|210.49|209.4|272
1746527700000|2025-05-06 10:35:00|210.65|209.56|210.41|209.32|210.89|209.8|210.4|209.31|288
1746528000000|2025-05-06 10:40:00|210.4|209.31|210|208.91|210.54|209.45|209.96|208.87|338
1746528300000|2025-05-06 10:45:00|209.99|208.9|209.83|208.74|210.11|209.02|209.51|208.42|309
1746528600000|2025-05-06 10:50:00|209.82|208.73|210.02|208.93|210.1|209.01|209.66|208.57|298
1746528900000|2025-05-06 10:55:00|210.04|208.95|209.79|208.7|210.05|208.96|209.73|208.64|292
1746529200000|2025-05-06 11:00:00|209.86|208.77|210.45|209.36|210.46|209.37|209.83|208.74|301
1746529500000|2025-05-06 11:05:00|210.44|209.35|210.41|209.32|210.5|209.41|210.31|209.22|392
1746529800000|2025-05-06 11:10:00|210.42|209.33|210.49|209.4|210.61|209.52|210.4|209.31|189
1746530100000|2025-05-06 11:15:00|210.5|209.41|210.62|209.53|210.65|209.56|210.45|209.36|74
1746530400000|2025-05-06 11:20:00|210.6|209.51|210.66|209.57|211|209.91|210.6|209.51|137
1746530700000|2025-05-06 11:25:00|210.67|209.58|210.2|209.11|210.67|209.58|210.19|209.1|85
1746531000000|2025-05-06 11:30:00|210.21|209.12|209.72|208.63|210.31|209.22|209.62|208.53|321
1746531300000|2025-05-06 11:35:00|209.71|208.62|210.06|208.97|210.28|209.19|209.62|208.53|250
1746531600000|2025-05-06 11:40:00|210.07|208.98|210.05|208.96|210.08|208.99|209.84|208.75|185
1746531900000|2025-05-06 11:45:00|210.04|208.95|209.56|208.47|210.21|209.12|209.51|208.42|296
1746532200000|2025-05-06 11:50:00|209.58|208.49|209.03|207.94|209.6|208.51|208.91|207.82|312
1746532500000|2025-05-06 11:55:00|209.02|207.93|209.54|208.45|209.54|208.45|209.02|207.93|195
1746532800000|2025-05-06 12:00:00|209.53|208.44|209.7|208.61|209.74|208.65|209.25|208.16|207
1746533100000|2025-05-06 12:05:00|209.71|208.62|209.91|208.82|210.14|209.05|209.71|208.62|255
1746533400000|2025-05-06 12:10:00|209.9|208.81|209.76|208.67|209.99|208.9|209.63|208.54|269
1746533700000|2025-05-06 12:15:00|209.75|208.66|209.78|208.69|209.92|208.83|209.34|208.25|396
1746534000000|2025-05-06 12:20:00|209.81|208.72|209.68|208.59|209.97|208.88|209.65|208.56|336
1746534300000|2025-05-06 12:25:00|209.67|208.58|209.53|208.44|209.7|208.61|209.38|208.29|322
1746534600000|2025-05-06 12:30:00|209.65|208.56|209.99|208.9|210.21|209.12|209.6|208.51|290
1746534900000|2025-05-06 12:35:00|209.98|208.89|210.25|209.16|210.29|209.2|209.94|208.85|243
1746535200000|2025-05-06 12:40:00|210.24|209.15|210.36|209.27|210.42|209.33|210.06|208.97|250
1746535500000|2025-05-06 12:45:00|210.35|209.26|210.62|209.53|210.72|209.63|210.26|209.17|390
1746535800000|2025-05-06 12:50:00|210.63|209.54|210.65|209.56|210.8|209.71|210.51|209.42|389
1746536100000|2025-05-06 12:55:00|210.66|209.57|210.72|209.63|210.88|209.79|210.66|209.57|255
1746536400000|2025-05-06 13:00:00|210.7|209.61|210.5|209.41|210.87|209.78|210.47|209.38|242
1746536700000|2025-05-06 13:05:00|210.49|209.4|209.92|208.83|210.5|209.41|209.81|208.72|286
1746537000000|2025-05-06 13:10:00|209.95|208.86|209.91|208.82|210.08|208.99|209.87|208.78|380
1746537300000|2025-05-06 13:15:00|209.92|208.83|210.1|209.01|210.11|209.02|209.83|208.74|357
1746537600000|2025-05-06 13:20:00|210.08|208.99|209.92|208.83|210.17|209.08|209.83|208.74|308
1746537900000|2025-05-06 13:25:00|209.91|208.82|209.21|208.12|209.96|208.87|209.2|208.11|346
1746538200000|2025-05-06 13:30:00|209.2|208.11|209.46|208.37|210.03|208.94|209.14|208.05|590
1746538500000|2025-05-06 13:35:00|209.5|208.41|209.85|208.76|210.02|208.93|209.25|208.16|533
1746538800000|2025-05-06 13:40:00|209.84|208.75|210.43|209.34|210.54|209.45|209.69|208.6|404
1746539100000|2025-05-06 13:45:00|210.44|209.35|209.61|208.52|210.67|209.58|209.58|208.49|501
1746539400000|2025-05-06 13:50:00|209.62|208.53|208.71|207.62|209.63|208.54|208.37|207.28|452
1746539700000|2025-05-06 13:55:00|208.7|207.61|209.16|208.07|209.51|208.42|208.7|207.61|447
1746540000000|2025-05-06 14:00:00|209.14|208.05|210.1|209.01|210.43|209.34|209.09|208|646
1746540300000|2025-05-06 14:05:00|210.11|209.02|210.8|209.71|210.94|209.85|210.07|208.98|708
1746540600000|2025-05-06 14:10:00|210.79|209.7|210.87|209.78|211.28|210.19|210.79|209.7|663
1746540900000|2025-05-06 14:15:00|210.88|209.79|211.95|210.86|212.12|211.03|210.88|209.79|649
1746541200000|2025-05-06 14:20:00|211.96|210.87|212.48|211.39|212.83|211.74|211.96|210.87|513
1746541500000|2025-05-06 14:25:00|212.29|211.2|211.86|210.77|212.31|211.22|211.83|210.74|340
1746541800000|2025-05-06 14:30:00|211.87|210.78|212.18|211.09|212.29|211.2|211.61|210.52|334
1746542100000|2025-05-06 14:35:00|212.17|211.08|211.84|210.75|212.47|211.38|211.81|210.72|257
1746542400000|2025-05-06 14:40:00|211.82|210.73|211.43|210.34|211.84|210.75|211.41|210.32|271
1746542700000|2025-05-06 14:45:00|211.44|210.35|211.65|210.56|211.78|210.69|211.3|210.21|302
1746543000000|2025-05-06 14:50:00|211.66|210.57|211.08|209.99|211.67|210.58|210.98|209.89|184
1746543300000|2025-05-06 14:55:00|211.06|209.97|211.14|210.05|211.24|210.15|210.98|209.89|104
1746543600000|2025-05-06 15:00:00|211.13|210.04|211.49|210.4|211.64|210.55|211.1|210.01|263
1746543900000|2025-05-06 15:05:00|211.48|210.39|210.86|209.77|211.49|210.4|210.86|209.77|346
1746544200000|2025-05-06 15:10:00|210.84|209.75|211.6|210.51|211.6|210.51|210.74|209.65|437
1746544500000|2025-05-06 15:15:00|211.62|210.53|211.86|210.77|211.9|210.81|211.29|210.2|384
1746544800000|2025-05-06 15:20:00|211.88|210.79|212.2|211.11|212.23|211.14|211.86|210.77|360
1746545100000|2025-05-06 15:25:00|212.21|211.12|212.2|211.11|212.29|211.2|212.13|211.04|160
1746545400000|2025-05-06 15:30:00|212.18|211.09|212.6|211.51|212.64|211.55|212.12|211.03|279
1746545700000|2025-05-06 15:35:00|212.59|211.5|212.39|211.3|212.64|211.55|212.35|211.26|260
1746546000000|2025-05-06 15:40:00|212.38|211.29|212.08|210.99|212.5|211.41|212.04|210.95|122
1746546300000|2025-05-06 15:45:00|212.07|210.98|212.04|210.95|212.11|211.02|211.75|210.66|161
1746546600000|2025-05-06 15:50:00|212.05|210.96|211.45|210.36|212.06|210.97|211.44|210.35|112
1746546900000|2025-05-06 15:55:00|211.46|210.37|211.61|210.52|211.69|210.6|211.35|210.26|106
1746547200000|2025-05-06 16:00:00|211.62|210.53|211.51|210.42|211.73|210.64|211.33|210.24|303
1746547500000|2025-05-06 16:05:00|211.5|210.41|211.05|209.96|211.63|210.54|211.04|209.95|263
1746547800000|2025-05-06 16:10:00|211.04|209.95|212.48|211.39|212.56|211.47|210.97|209.88|418
1746548100000|2025-05-06 16:15:00|212.47|211.38|212.46|211.37|212.62|211.53|212.02|210.93|395
1746548400000|2025-05-06 16:20:00|212.47|211.38|211.83|210.74|212.52|211.43|211.79|210.7|290
1746548700000|2025-05-06 16:25:00|211.84|210.75|212.1|211.01|212.15|211.06|211.76|210.67|246
1746549000000|2025-05-06 16:30:00|212.08|210.99|213.02|211.93|213.04|211.95|212.03|210.94|412
1746549300000|2025-05-06 16:35:00|213.03|211.94|212.81|211.72|213.3|212.21|212.69|211.6|347
1746549600000|2025-05-06 16:40:00|212.82|211.73|212.28|211.19|212.84|211.75|212.25|211.16|330
1746549900000|2025-05-06 16:45:00|212.27|211.18|212.11|211.02|212.44|211.35|212.07|210.98|299
1746550200000|2025-05-06 16:50:00|212.1|211.01|212.21|211.12|212.31|211.22|211.81|210.72|291
1746550500000|2025-05-06 16:55:00|212.15|211.06|211.66|210.57|212.26|211.17|211.59|210.5|282
1746550800000|2025-05-06 17:00:00|211.64|210.55|212|210.91|212.54|211.45|211.64|210.55|598
1746551100000|2025-05-06 17:05:00|211.99|210.9|212.87|211.78|213.04|211.95|211.99|210.9|609
1746551400000|2025-05-06 17:10:00|212.86|211.77|212.81|211.72|212.95|211.86|212.6|211.51|469
1746551700000|2025-05-06 17:15:00|212.8|211.71|213.11|212.02|213.23|212.14|212.75|211.66|492
1746552000000|2025-05-06 17:20:00|213.12|212.03|212.77|211.68|213.24|212.15|212.62|211.53|421
1746552300000|2025-05-06 17:25:00|212.76|211.67|213.19|212.1|213.24|212.15|212.74|211.65|390
1746552600000|2025-05-06 17:30:00|213.18|212.09|213.15|212.06|213.38|212.29|213.01|211.92|486
1746552900000|2025-05-06 17:35:00|213.13|212.04|213.08|211.99|213.41|212.32|213.05|211.96|450
1746553200000|2025-05-06 17:40:00|213.09|212|212.61|211.52|213.17|212.08|212.59|211.5|220
1746553500000|2025-05-06 17:45:00|212.6|211.51|212.63|211.54|212.64|211.55|212.36|211.27|288
1746553800000|2025-05-06 17:50:00|212.61|211.52|212.52|211.43|212.78|211.69|212.37|211.28|325
1746554100000|2025-05-06 17:55:00|212.53|211.44|212.67|211.58|212.71|211.62|212.38|211.29|304
1746554400000|2025-05-06 18:00:00|212.69|211.6|213.03|211.94|213.16|212.07|212.69|211.6|358
1746554700000|2025-05-06 18:05:00|213.02|211.93|213.29|212.2|213.34|212.25|212.8|211.71|314
1746555000000|2025-05-06 18:10:00|213.28|212.19|213.23|212.14|213.31|212.22|212.94|211.85|226
1746555300000|2025-05-06 18:15:00|213.22|212.13|213.99|212.9|214|212.91|213.22|212.13|364
1746555600000|2025-05-06 18:20:00|214|212.91|213.98|212.89|214.26|213.17|213.89|212.8|334
1746555900000|2025-05-06 18:25:00|213.99|212.9|214.35|213.26|214.42|213.33|213.96|212.87|300
1746556200000|2025-05-06 18:30:00|214.33|213.24|213.79|212.7|214.4|213.31|213.79|212.7|297
1746556500000|2025-05-06 18:35:00|213.8|212.71|214.02|212.93|214.23|213.14|213.77|212.68|333
1746556800000|2025-05-06 18:40:00|214.03|212.94|213.79|212.7|214.14|213.05|213.72|212.63|298
1746557100000|2025-05-06 18:45:00|213.8|212.71|214.18|213.09|214.18|213.09|213.79|212.7|340
1746557400000|2025-05-06 18:50:00|214.17|213.08|214.27|213.18|214.34|213.25|214.09|213|293
1746557700000|2025-05-06 18:55:00|214.28|213.19|214.71|213.62|214.77|213.68|214.26|213.17|339
1746558000000|2025-05-06 19:00:00|214.7|213.61|214.55|213.46|215.21|214.12|214.55|213.46|413
1746558300000|2025-05-06 19:05:00|214.6|213.51|214.12|213.03|214.63|213.54|214.1|213.01|320
1746558600000|2025-05-06 19:10:00|214.13|213.04|214.17|213.08|214.27|213.18|214.09|213|221
1746558900000|2025-05-06 19:15:00|214.18|213.09|214.22|213.13|214.46|213.37|214.11|213.02|231
1746559200000|2025-05-06 19:20:00|214.21|213.12|214.53|213.44|214.61|213.52|214.11|213.02|135
1746559500000|2025-05-06 19:25:00|214.54|213.45|214.83|213.74|215.25|214.16|214.49|213.4|201
1746559800000|2025-05-06 19:30:00|214.84|213.75|215.09|214|215.15|214.06|214.72|213.63|253
1746560100000|2025-05-06 19:35:00|215.08|213.99|214.73|213.64|215.14|214.05|214.68|213.59|165
1746560400000|2025-05-06 19:40:00|214.74|213.65|214.93|213.84|215.04|213.95|214.74|213.65|268
1746560700000|2025-05-06 19:45:00|214.92|213.83|214.61|213.52|215|213.91|214.54|213.45|197
1746561000000|2025-05-06 19:50:00|214.62|213.53|214.23|213.14|214.63|213.54|214.22|213.13|166
1746561300000|2025-05-06 19:55:00|214.21|213.12|214.22|213.13|214.27|213.18|214.07|212.98|237
1746561600000|2025-05-06 20:00:00|214.21|213.12|214.53|213.44|214.54|213.45|214.21|213.12|215
1746561900000|2025-05-06 20:05:00|214.54|213.45|214.43|213.34|214.61|213.52|214.38|213.29|167
1746562200000|2025-05-06 20:10:00|214.42|213.33|214.32|213.23|214.5|213.41|214.32|213.23|105
1746562500000|2025-05-06 20:15:00|214.24|213.15|214.25|213.16|214.29|213.2|214.09|213|227
1746562800000|2025-05-06 20:20:00|214.24|213.15|213.72|212.63|214.25|213.16|213.64|212.55|165
1746563100000|2025-05-06 20:25:00|213.71|212.62|213.4|212.31|213.72|212.63|213.39|212.3|113
1746563400000|2025-05-06 20:30:00|213.39|212.3|213.24|212.15|213.53|212.44|213.22|212.13|289
1746563700000|2025-05-06 20:35:00|213.27|212.18|212.88|211.79|213.27|212.18|212.8|211.71|335
1746564000000|2025-05-06 20:40:00|212.89|211.8|213.04|211.95|213.11|212.02|212.81|211.72|172
1746564300000|2025-05-06 20:45:00|213.05|211.96|213.04|211.95|213.41|212.32|213.04|211.95|207
1746564600000|2025-05-06 20:50:00|213.05|211.96|213.15|212.06|213.22|212.13|212.77|211.68|325
1746564900000|2025-05-06 20:55:00|213.16|212.07|213.33|212.24|213.39|212.3|213|211.91|278
1746565200000|2025-05-06 21:00:00|213.34|212.25|213.8|212.71|213.8|212.71|213.33|212.24|244
1746565500000|2025-05-06 21:05:00|213.78|212.69|213.45|212.36|213.84|212.75|213.39|212.3|195
1746565800000|2025-05-06 21:10:00|213.44|212.35|212.88|211.79|213.46|212.37|212.87|211.78|181
1746566100000|2025-05-06 21:15:00|212.89|211.8|213.08|211.99|213.09|212|212.76|211.67|207
1746566400000|2025-05-06 21:20:00|213.07|211.98|212.57|211.48|213.07|211.98|212.54|211.45|170
1746566700000|2025-05-06 21:25:00|212.58|211.49|211.92|210.83|212.58|211.49|211.92|210.83|101
1746567000000|2025-05-06 21:30:00|211.93|210.84|211.96|210.87|212.35|211.26|211.87|210.78|232
1746567300000|2025-05-06 21:35:00|211.95|210.86|212.54|211.45|212.65|211.56|211.8|210.71|266
1746567600000|2025-05-06 21:40:00|212.55|211.46|212.68|211.59|212.82|211.73|212.54|211.45|239
1746567900000|2025-05-06 21:45:00|212.67|211.58|212.93|211.84|213.06|211.97|212.61|211.52|148
1746568200000|2025-05-06 21:50:00|212.94|211.85|212.96|211.87|213.01|211.92|212.93|211.84|98
1746568500000|2025-05-06 21:55:00|212.97|211.88|212.47|211.38|212.97|211.88|212.33|211.24|185
1746568800000|2025-05-06 22:00:00|212.46|211.37|214.6|213.51|215.03|213.94|212.42|211.33|711
1746569100000|2025-05-06 22:05:00|214.62|213.53|214.81|213.72|215.27|214.18|214.58|213.49|648
1746569400000|2025-05-06 22:10:00|214.8|213.71|214.49|213.4|214.83|213.74|214.11|213.02|610
1746569700000|2025-05-06 22:15:00|214.48|213.39|214.94|213.85|215.18|214.09|214.35|213.26|525
1746570000000|2025-05-06 22:20:00|214.96|213.87|214.81|213.72|215.12|214.03|214.67|213.58|496
1746570300000|2025-05-06 22:25:00|214.8|213.71|215.22|214.13|215.22|214.13|214.64|213.55|391
1746570600000|2025-05-06 22:30:00|215.21|214.12|215.11|214.02|215.62|214.53|214.9|213.81|526
1746570900000|2025-05-06 22:35:00|215.1|214.01|214.66|213.57|215.22|214.13|214.54|213.45|400
1746571200000|2025-05-06 22:40:00|214.65|213.56|215.2|214.11|215.46|214.37|214.65|213.56|480
1746571500000|2025-05-06 22:45:00|215.21|214.12|215.22|214.13|215.34|214.25|215.12|214.03|401
1746571800000|2025-05-06 22:50:00|215.23|214.14|215.55|214.46|215.7|214.61|215.21|214.12|425
1746572100000|2025-05-06 22:55:00|215.54|214.45|215.49|214.4|215.59|214.5|215.29|214.2|377
1746572400000|2025-05-06 23:00:00|215.5|214.41|215.38|214.29|215.66|214.57|215.16|214.07|507
1746572700000|2025-05-06 23:05:00|215.39|214.3|214.87|213.78|215.46|214.37|214.71|213.62|362
1746573000000|2025-05-06 23:10:00|214.88|213.79|214.91|213.82|215.02|213.93|214.72|213.63|187
1746573300000|2025-05-06 23:15:00|214.89|213.8|215.21|214.12|215.23|214.14|214.83|213.74|298
1746573600000|2025-05-06 23:20:00|215.24|214.15|215.72|214.63|215.73|214.64|215.23|214.14|236
1746573900000|2025-05-06 23:25:00|215.73|214.64|215.61|214.52|215.88|214.79|215.49|214.4|353
1746574200000|2025-05-06 23:30:00|215.6|214.51|215.47|214.38|215.63|214.54|215.35|214.26|346
1746574500000|2025-05-06 23:35:00|215.46|214.37|215.61|214.52|215.62|214.53|215.44|214.35|191
1746574800000|2025-05-06 23:40:00|215.62|214.53|216.22|215.13|216.22|215.13|215.6|214.51|367
1746575100000|2025-05-06 23:45:00|216.21|215.12|216.36|215.27|216.36|215.27|216.02|214.93|334
1746575400000|2025-05-06 23:50:00|216.35|215.26|216.2|215.11|216.53|215.44|216.05|214.96|274
1746575700000|2025-05-06 23:55:00|216.21|215.12|216.05|214.96|216.28|215.19|216|214.91|232
1746576000000|2025-05-07 00:00:00|216.08|214.99|215.7|214.61|216.16|215.07|215.63|214.54|375
1746576300000|2025-05-07 00:05:00|215.72|214.63|215.7|214.61|215.94|214.85|215.54|214.45|385
1746576600000|2025-05-07 00:10:00|215.69|214.6|215.96|214.87|215.97|214.88|215.57|214.48|380
1746576900000|2025-05-07 00:15:00|215.97|214.88|216.1|215.01|216.12|215.03|215.85|214.76|211
1746577200000|2025-05-07 00:20:00|216.09|215|217.18|216.09|217.28|216.19|216.09|215|634
1746577500000|2025-05-07 00:25:00|217.19|216.1|217.1|216.01|217.57|216.48|216.84|215.75|517
1746577800000|2025-05-07 00:30:00|217.09|216|217|215.91|217.38|216.29|216.91|215.82|434
1746578100000|2025-05-07 00:35:00|217.01|215.92|217.01|215.92|217.34|216.25|216.98|215.89|352
1746578400000|2025-05-07 00:40:00|216.97|215.88|216.98|215.89|217.13|216.04|216.85|215.76|301
1746578700000|2025-05-07 00:45:00|216.99|215.9|216.72|215.63|217.23|216.14|216.72|215.63|398
1746579000000|2025-05-07 00:50:00|216.71|215.62|217.2|216.11|217.25|216.16|216.71|215.62|301
1746579300000|2025-05-07 00:55:00|217.19|216.1|217.28|216.19|217.37|216.28|217.01|215.92|314
1746579600000|2025-05-07 01:00:00|217.27|216.18|217.56|216.47|217.74|216.65|217.26|216.17|445
1746579900000|2025-05-07 01:05:00|217.53|216.44|217.03|215.94|217.58|216.49|216.89|215.8|264
1746580200000|2025-05-07 01:10:00|217.02|215.93|216.91|215.82|217.04|215.95|216.69|215.6|252
1746580500000|2025-05-07 01:15:00|216.9|215.81|217.22|216.13|217.22|216.13|216.74|215.65|418
1746580800000|2025-05-07 01:20:00|217.21|216.12|216.89|215.8|217.43|216.34|216.86|215.77|347
1746581100000|2025-05-07 01:25:00|216.92|215.83|217.05|215.96|217.12|216.03|216.82|215.73|239
1746581400000|2025-05-07 01:30:00|217.03|215.94|216.91|215.82|217.03|215.94|216.75|215.66|267
1746581700000|2025-05-07 01:35:00|216.9|215.81|216.72|215.63|217.02|215.93|216.7|215.61|199
1746582000000|2025-05-07 01:40:00|216.73|215.64|216.55|215.46|216.92|215.83|216.43|215.34|210
1746582300000|2025-05-07 01:45:00|216.56|215.47|216.62|215.53|216.68|215.59|216.5|215.41|214
1746582600000|2025-05-07 01:50:00|216.61|215.52|216.65|215.56|216.77|215.68|216.59|215.5|246
1746582900000|2025-05-07 01:55:00|216.64|215.55|216.34|215.25|216.64|215.55|216.29|215.2|152
1746583200000|2025-05-07 02:00:00|216.35|215.26|216.35|215.26|216.46|215.37|216.25|215.16|275
1746583500000|2025-05-07 02:05:00|216.34|215.25|215.76|214.67|216.4|215.31|215.76|214.67|285
1746583800000|2025-05-07 02:10:00|215.75|214.66|215.79|214.7|215.87|214.78|215.65|214.56|193
1746584100000|2025-05-07 02:15:00|215.8|214.71|215.77|214.68|215.8|214.71|215.57|214.48|190
1746584400000|2025-05-07 02:20:00|215.79|214.7|215.79|214.7|215.89|214.8|215.75|214.66|129
1746584700000|2025-05-07 02:25:00|215.78|214.69|215.39|214.3|215.79|214.7|215.35|214.26|265
1746585000000|2025-05-07 02:30:00|215.38|214.29|215.22|214.13|215.39|214.3|215.18|214.09|115
1746585300000|2025-05-07 02:35:00|215.21|214.12|215.25|214.16|215.3|214.21|215.18|214.09|82
1746585600000|2025-05-07 02:40:00|215.24|214.15|215.19|214.1|215.33|214.24|215.15|214.06|130
1746585900000|2025-05-07 02:45:00|215.2|214.11|215.2|214.11|215.32|214.23|215.17|214.08|157
1746586200000|2025-05-07 02:50:00|215.19|214.1|215.19|214.1|215.23|214.14|214.96|213.87|292
1746586500000|2025-05-07 02:55:00|215.18|214.09|215.34|214.25|215.39|214.3|215.18|214.09|325
1746586800000|2025-05-07 03:00:00|215.35|214.26|215.23|214.14|215.4|214.31|215.08|213.99|114
1746587100000|2025-05-07 03:05:00|215.22|214.13|215.01|213.92|215.44|214.35|215|213.91|202
1746587400000|2025-05-07 03:10:00|215.02|213.93|215.02|213.93|215.12|214.03|214.95|213.86|270
1746587700000|2025-05-07 03:15:00|214.95|213.86|214.68|213.59|215.02|213.93|214.49|213.4|322
1746588000000|2025-05-07 03:20:00|214.64|213.55|214.61|213.52|214.73|213.64|214.4|213.31|310
1746588300000|2025-05-07 03:25:00|214.62|213.53|214.94|213.85|214.98|213.89|214.61|213.52|198
1746588600000|2025-05-07 03:30:00|214.95|213.86|215.09|214|215.15|214.06|214.85|213.76|249
1746588900000|2025-05-07 03:35:00|215.12|214.03|215.17|214.08|215.18|214.09|214.96|213.87|191
1746589200000|2025-05-07 03:40:00|215.2|214.11|215.25|214.16|215.25|214.16|215.08|213.99|208
1746589500000|2025-05-07 03:45:00|215.24|214.15|215.09|214|215.25|214.16|215.02|213.93|176
1746589800000|2025-05-07 03:50:00|215.08|213.99|215.4|214.31|215.5|214.41|215.04|213.95|166
1746590100000|2025-05-07 03:55:00|215.39|214.3|215.4|214.31|215.44|214.35|215.38|214.29|93
1746590400000|2025-05-07 04:00:00|215.39|214.3|215.73|214.64|215.74|214.65|215.39|214.3|151
1746590700000|2025-05-07 04:05:00|215.74|214.65|215.74|214.65|215.74|214.65|215.59|214.5|237
1746591000000|2025-05-07 04:10:00|215.73|214.64|216.03|214.94|216.03|214.94|215.73|214.64|332
1746591300000|2025-05-07 04:15:00|216.05|214.96|215.73|214.64|216.05|214.96|215.68|214.59|263
1746591600000|2025-05-07 04:20:00|215.74|214.65|215.63|214.54|215.75|214.66|215.59|214.5|174
1746591900000|2025-05-07 04:25:00|215.62|214.53|215.51|214.42|215.66|214.57|215.5|214.41|106
1746592200000|2025-05-07 04:30:00|215.52|214.43|215.32|214.23|215.52|214.43|215.25|214.16|170
1746592500000|2025-05-07 04:35:00|215.34|214.25|215.36|214.27|215.39|214.3|215.26|214.17|230
1746592800000|2025-05-07 04:40:00|215.37|214.28|215.22|214.13|215.39|214.3|215.18|214.09|233
1746593100000|2025-05-07 04:45:00|215.21|214.12|215.1|214.01|215.26|214.17|215.04|213.95|345
1746593400000|2025-05-07 04:50:00|215.11|214.02|215.18|214.09|215.2|214.11|214.87|213.78|424
1746593700000|2025-05-07 04:55:00|215.17|214.08|215.22|214.13|215.3|214.21|215.17|214.08|144
1746594000000|2025-05-07 05:00:00|215.21|214.12|215.2|214.11|215.22|214.13|215.01|213.92|182
1746594300000|2025-05-07 05:05:00|215.19|214.1|215.09|214|215.2|214.11|214.92|213.83|256
1746594600000|2025-05-07 05:10:00|215.1|214.01|214.96|213.87|215.18|214.09|214.94|213.85|307
1746594900000|2025-05-07 05:15:00|215.01|213.92|214.93|213.84|215.01|213.92|214.77|213.68|187
1746595200000|2025-05-07 05:20:00|214.94|213.85|214.99|213.9|215.15|214.06|214.93|213.84|158
1746595500000|2025-05-07 05:25:00|214.98|213.89|214.46|213.37|214.98|213.89|214.45|213.36|402
1746595800000|2025-05-07 05:30:00|214.45|213.36|214.47|213.38|214.82|213.73|214.44|213.35|310
1746596100000|2025-05-07 05:35:00|214.46|213.37|214.32|213.23|214.51|213.42|214.31|213.22|260
1746596400000|2025-05-07 05:40:00|214.33|213.24|214.19|213.1|214.35|213.26|214.19|213.1|275
1746596700000|2025-05-07 05:45:00|214.2|213.11|214.14|213.05|214.45|213.36|214.14|213.05|328
1746597000000|2025-05-07 05:50:00|214.11|213.02|213.79|212.7|214.26|213.17|213.71|212.62|348
1746597300000|2025-05-07 05:55:00|213.78|212.69|213.89|212.8|213.91|212.82|213.78|212.69|177
1746597600000|2025-05-07 06:00:00|213.86|212.77|214.23|213.14|214.24|213.15|213.82|212.73|357
1746597900000|2025-05-07 06:05:00|214.24|213.15|214.32|213.23|214.43|213.34|214.22|213.13|262
1746598200000|2025-05-07 06:10:00|214.33|213.24|214.41|213.32|214.43|213.34|214.31|213.22|271
1746598500000|2025-05-07 06:15:00|214.42|213.33|214.16|213.07|214.42|213.33|214.09|213|304
1746598800000|2025-05-07 06:20:00|214.17|213.08|214.1|213.01|214.18|213.09|214.02|212.93|230
1746599100000|2025-05-07 06:25:00|214.09|213|213.97|212.88|214.22|213.13|213.83|212.74|317
1746599400000|2025-05-07 06:30:00|213.98|212.89|213.83|212.74|213.99|212.9|213.79|212.7|372
1746599700000|2025-05-07 06:35:00|213.84|212.75|213.67|212.58|213.87|212.78|213.62|212.53|350
1746600000000|2025-05-07 06:40:00|213.68|212.59|213.7|212.61|213.94|212.85|213.66|212.57|349
1746600300000|2025-05-07 06:45:00|213.69|212.6|213.6|212.51|213.7|212.61|213.41|212.32|464
1746600600000|2025-05-07 06:50:00|213.62|212.53|213.84|212.75|213.86|212.77|213.49|212.4|401
1746600900000|2025-05-07 06:55:00|213.85|212.76|213.8|212.71|213.85|212.76|213.63|212.54|376
1746601200000|2025-05-07 07:00:00|213.79|212.7|213.66|212.57|213.86|212.77|213.64|212.55|384
1746601500000|2025-05-07 07:05:00|213.67|212.58|213.98|212.89|214.1|213.01|213.6|212.51|454
1746601800000|2025-05-07 07:10:00|213.99|212.9|213.82|212.73|214.3|213.21|213.81|212.72|412
1746602100000|2025-05-07 07:15:00|213.83|212.74|214.12|213.03|214.17|213.08|213.74|212.65|501
1746602400000|2025-05-07 07:20:00|214.13|213.04|214.2|213.11|214.31|213.22|214.02|212.93|446
1746602700000|2025-05-07 07:25:00|214.19|213.1|214.28|213.19|214.42|213.33|214.12|213.03|421
1746603000000|2025-05-07 07:30:00|214.27|213.18|214.4|213.31|214.42|213.33|214.15|213.06|379
1746603300000|2025-05-07 07:35:00|214.41|213.32|214.36|213.27|214.44|213.35|214.29|213.2|337
1746603600000|2025-05-07 07:40:00|214.34|213.25|214.57|213.48|214.59|213.5|214.34|213.25|360
1746603900000|2025-05-07 07:45:00|214.58|213.49|214.62|213.53|214.73|213.64|214.51|213.42|367
1746604200000|2025-05-07 07:50:00|214.63|213.54|214.58|213.49|214.64|213.55|214.44|213.35|306
1746604500000|2025-05-07 07:55:00|214.57|213.48|214.69|213.6|214.77|213.68|214.49|213.4|416
1746604800000|2025-05-07 08:00:00|214.71|213.62|214.46|213.37|214.74|213.65|214.45|213.36|332
1746605100000|2025-05-07 08:05:00|214.45|213.36|214.43|213.34|214.54|213.45|214.31|213.22|280
1746605400000|2025-05-07 08:10:00|214.42|213.33|214.34|213.25|214.49|213.4|214.3|213.21|199
1746605700000|2025-05-07 08:15:00|214.35|213.26|214.43|213.34|214.47|213.38|214.26|213.17|225
1746606000000|2025-05-07 08:20:00|214.44|213.35|214.44|213.35|214.54|213.45|214.35|213.26|252
1746606300000|2025-05-07 08:25:00|214.43|213.34|214.49|213.4|214.54|213.45|214.4|213.31|193
1746606600000|2025-05-07 08:30:00|214.5|213.41|214.6|213.51|214.62|213.53|214.44|213.35|247
1746606900000|2025-05-07 08:35:00|214.61|213.52|215.17|214.08|215.29|214.2|214.5|213.41|325
1746607200000|2025-05-07 08:40:00|215.18|214.09|215.17|214.08|215.24|214.15|215.13|214.04|135
1746607500000|2025-05-07 08:45:00|215.2|214.11|215.35|214.26|215.48|214.39|215.19|214.1|289
1746607800000|2025-05-07 08:50:00|215.36|214.27|215.34|214.25|215.4|214.31|215.26|214.17|165
1746608100000|2025-05-07 08:55:00|215.33|214.24|215.35|214.26|215.41|214.32|215.29|214.2|136
1746608400000|2025-05-07 09:00:00|215.36|214.27|215.59|214.5|215.64|214.55|215.36|214.27|214
1746608700000|2025-05-07 09:05:00|215.58|214.49|215.33|214.24|215.71|214.62|215.33|214.24|286
1746609000000|2025-05-07 09:10:00|215.34|214.25|215.16|214.07|215.34|214.25|215.16|214.07|246
1746609300000|2025-05-07 09:15:00|215.17|214.08|214.9|213.81|215.23|214.14|214.89|213.8|302
1746609600000|2025-05-07 09:20:00|214.91|213.82|214.9|213.81|215.06|213.97|214.86|213.77|325
1746609900000|2025-05-07 09:25:00|214.89|213.8|214.9|213.81|214.96|213.87|214.88|213.79|232
1746610200000|2025-05-07 09:30:00|214.91|213.82|214.76|213.67|215.04|213.95|214.72|213.63|260
1746610500000|2025-05-07 09:35:00|214.77|213.68|214.9|213.81|214.98|213.89|214.69|213.6|331
1746610800000|2025-05-07 09:40:00|214.89|213.8|215.12|214.03|215.16|214.07|214.88|213.79|209
1746611100000|2025-05-07 09:45:00|215.13|214.04|215.34|214.25|215.34|214.25|215.13|214.04|151
1746611400000|2025-05-07 09:50:00|215.33|214.24|215.21|214.12|215.44|214.35|215.16|214.07|207
1746611700000|2025-05-07 09:55:00|215.22|214.13|215.1|214.01|215.28|214.19|215.07|213.98|105
1746612000000|2025-05-07 10:00:00|215.11|214.02|214.85|213.76|215.14|214.05|214.72|213.63|271
1746612300000|2025-05-07 10:05:00|214.84|213.75|214.84|213.75|214.95|213.86|214.6|213.51|322
1746612600000|2025-05-07 10:10:00|214.85|213.76|214.76|213.67|214.88|213.79|214.65|213.56|258
1746612900000|2025-05-07 10:15:00|214.78|213.69|214.68|213.59|214.78|213.69|214.59|213.5|165
1746613200000|2025-05-07 10:20:00|214.69|213.6|214.59|213.5|214.8|213.71|214.58|213.49|188
1746613500000|2025-05-07 10:25:00|214.58|213.49|214.35|213.26|214.58|213.49|214.34|213.25|179
1746613800000|2025-05-07 10:30:00|214.34|213.25|214.48|213.39|214.52|213.43|214.19|213.1|215
1746614100000|2025-05-07 10:35:00|214.47|213.38|214.78|213.69|214.8|213.71|214.47|213.38|263
1746614400000|2025-05-07 10:40:00|214.79|213.7|214.91|213.82|214.92|213.83|214.72|213.63|279
1746614700000|2025-05-07 10:45:00|214.9|213.81|214.79|213.7|214.92|213.83|214.64|213.55|219
1746615000000|2025-05-07 10:50:00|214.82|213.73|214.94|213.85|215.01|213.92|214.82|213.73|258
1746615300000|2025-05-07 10:55:00|214.95|213.86|214.87|213.78|215.04|213.95|214.86|213.77|220
1746615600000|2025-05-07 11:00:00|214.88|213.79|214.68|213.59|214.92|213.83|214.58|213.49|174
1746615900000|2025-05-07 11:05:00|214.67|213.58|214.73|213.64|214.75|213.66|214.62|213.53|121
1746616200000|2025-05-07 11:10:00|214.72|213.63|214.61|213.52|214.85|213.76|214.59|213.5|177
1746616500000|2025-05-07 11:15:00|214.64|213.55|214.62|213.53|214.67|213.58|214.55|213.46|250
1746616800000|2025-05-07 11:20:00|214.61|213.52|214.57|213.48|214.66|213.57|214.41|213.32|217
1746617100000|2025-05-07 11:25:00|214.58|213.49|214.4|213.31|214.58|213.49|214.39|213.3|98
1746617400000|2025-05-07 11:30:00|214.43|213.34|214.56|213.47|214.61|213.52|214.41|213.32|249
1746617700000|2025-05-07 11:35:00|214.55|213.46|214.64|213.55|214.7|213.61|214.55|213.46|250
1746618000000|2025-05-07 11:40:00|214.62|213.53|214.75|213.66|214.79|213.7|214.62|213.53|216
1746618300000|2025-05-07 11:45:00|214.74|213.65|214.72|213.63|214.79|213.7|214.61|213.52|128
1746618600000|2025-05-07 11:50:00|214.71|213.62|214.78|213.69|214.83|213.74|214.71|213.62|140
1746618900000|2025-05-07 11:55:00|214.79|213.7|214.84|213.75|214.85|213.76|214.74|213.65|138
1746619200000|2025-05-07 12:00:00|214.85|213.76|214.61|213.52|214.94|213.85|214.59|213.5|143
1746619500000|2025-05-07 12:05:00|214.6|213.51|214.45|213.36|214.6|213.51|214.38|213.29|139
1746619800000|2025-05-07 12:10:00|214.44|213.35|214.29|213.2|214.54|213.45|214.29|213.2|126
1746620100000|2025-05-07 12:15:00|214.28|213.19|214.49|213.4|214.57|213.48|214.19|213.1|261
1746620400000|2025-05-07 12:20:00|214.5|213.41|214.68|213.59|214.72|213.63|214.5|213.41|247
1746620700000|2025-05-07 12:25:00|214.67|213.58|214.4|213.31|214.67|213.58|214.28|213.19|242
1746621000000|2025-05-07 12:30:00|214.39|213.3|214.05|212.96|214.39|213.3|214.01|212.92|147
1746621300000|2025-05-07 12:35:00|214.03|212.94|213.85|212.76|214.12|213.03|213.8|212.71|220
1746621600000|2025-05-07 12:40:00|213.84|212.75|213.77|212.68|213.85|212.76|213.7|212.61|394
1746621900000|2025-05-07 12:45:00|213.78|212.69|213.76|212.67|213.86|212.77|213.65|212.56|258
1746622200000|2025-05-07 12:50:00|213.74|212.65|213.81|212.72|213.88|212.79|213.71|212.62|129
1746622500000|2025-05-07 12:55:00|213.82|212.73|213.97|212.88|214.03|212.94|213.82|212.73|135
1746622800000|2025-05-07 13:00:00|213.98|212.89|213.63|212.54|213.98|212.89|213.59|212.5|170
1746623100000|2025-05-07 13:05:00|213.64|212.55|213.42|212.33|213.68|212.59|213.41|212.32|154
1746623400000|2025-05-07 13:10:00|213.44|212.35|213.31|212.22|213.55|212.46|213.31|212.22|154
1746623700000|2025-05-07 13:15:00|213.29|212.2|213.18|212.09|213.48|212.39|213.14|212.05|301
1746624000000|2025-05-07 13:20:00|213.17|212.08|213.19|212.1|213.33|212.24|213.09|212|242
1746624300000|2025-05-07 13:25:00|213.2|212.11|213.15|212.06|213.2|212.11|213.09|212|195
1746624600000|2025-05-07 13:30:00|213.17|212.08|213.64|212.55|213.79|212.7|213.15|212.06|378
1746624900000|2025-05-07 13:35:00|213.63|212.54|213.82|212.73|213.82|212.73|213.26|212.17|512
1746625200000|2025-05-07 13:40:00|213.84|212.75|214.41|213.32|214.51|213.42|213.82|212.73|398
1746625500000|2025-05-07 13:45:00|214.4|213.31|213.68|212.59|214.4|213.31|213.62|212.53|410
1746625800000|2025-05-07 13:50:00|213.67|212.58|214.07|212.98|214.1|213.01|213.66|212.57|325
1746626100000|2025-05-07 13:55:00|214.08|212.99|214.1|213.01|214.26|213.17|213.99|212.9|228
1746626400000|2025-05-07 14:00:00|214.09|213|214.14|213.05|214.25|213.16|213.93|212.84|299
1746626700000|2025-05-07 14:05:00|214.15|213.06|214.46|213.37|214.74|213.65|214.15|213.06|393
1746627000000|2025-05-07 14:10:00|214.47|213.38|214.71|213.62|214.82|213.73|214.47|213.38|389
1746627300000|2025-05-07 14:15:00|214.7|213.61|214.53|213.44|214.8|213.71|214.46|213.37|410
1746627600000|2025-05-07 14:20:00|214.54|213.45|214.99|213.9|215|213.91|214.44|213.35|310
1746627900000|2025-05-07 14:25:00|215.01|213.92|215.03|213.94|215.07|213.98|214.82|213.73|248
1746628200000|2025-05-07 14:30:00|215.04|213.95|214.73|213.64|215.08|213.99|214.71|213.62|318
1746628500000|2025-05-07 14:35:00|214.72|213.63|214.74|213.65|214.81|213.72|214.6|213.51|253
1746628800000|2025-05-07 14:40:00|214.73|213.64|214.27|213.18|214.74|213.65|214.2|213.11|302
1746629100000|2025-05-07 14:45:00|214.26|213.17|213.79|212.7|214.27|213.18|213.78|212.69|368
1746629400000|2025-05-07 14:50:00|213.78|212.69|213.07|211.98|213.78|212.69|212.81|211.72|525
1746629700000|2025-05-07 14:55:00|213.06|211.97|213.46|212.37|213.48|212.39|212.97|211.88|507
1746630000000|2025-05-07 15:00:00|213.45|212.36|213.11|212.02|213.48|212.39|212.78|211.69|531
1746630300000|2025-05-07 15:05:00|213.12|212.03|213.07|211.98|213.23|212.14|212.78|211.69|438
1746630600000|2025-05-07 15:10:00|213.01|211.92|213.01|211.92|213.49|212.4|212.91|211.82|492
1746630900000|2025-05-07 15:15:00|212.99|211.9|213.38|212.29|213.49|212.4|212.93|211.84|492
1746631200000|2025-05-07 15:20:00|213.36|212.27|213.53|212.44|213.57|212.48|213.22|212.13|579
1746631500000|2025-05-07 15:25:00|213.52|212.43|213.45|212.36|213.59|212.5|213.25|212.16|489
1746631800000|2025-05-07 15:30:00|213.44|212.35|213.4|212.31|213.69|212.6|213.24|212.15|501
1746632100000|2025-05-07 15:35:00|213.47|212.38|213.74|212.65|213.9|212.81|213.19|212.1|546
1746632400000|2025-05-07 15:40:00|213.73|212.64|213.85|212.76|213.9|212.81|213.69|212.6|362
1746632700000|2025-05-07 15:45:00|213.86|212.77|213.14|212.05|213.86|212.77|213.11|212.02|399
1746633000000|2025-05-07 15:50:00|213.13|212.04|213.22|212.13|213.4|212.31|213.01|211.92|401
1746633300000|2025-05-07 15:55:00|213.21|212.12|213.24|212.15|213.45|212.36|213.09|212|312
1746633600000|2025-05-07 16:00:00|213.25|212.16|212.84|211.75|213.33|212.24|212.78|211.69|424
1746633900000|2025-05-07 16:05:00|212.85|211.76|212.8|211.71|212.88|211.79|212.55|211.46|521
1746634200000|2025-05-07 16:10:00|212.79|211.7|212.75|211.66|213.17|212.08|212.61|211.52|464
1746634500000|2025-05-07 16:15:00|212.76|211.67|212.47|211.38|212.76|211.67|212.25|211.16|518
1746634800000|2025-05-07 16:20:00|212.49|211.4|212.05|210.96|212.49|211.4|211.96|210.87|374
1746635100000|2025-05-07 16:25:00|212.04|210.95|211.95|210.86|212.23|211.14|211.87|210.78|409
1746635400000|2025-05-07 16:30:00|211.92|210.83|212.26|211.17|212.3|211.21|211.87|210.78|474
1746635700000|2025-05-07 16:35:00|212.27|211.18|212.32|211.23|212.33|211.24|212.04|210.95|382
1746636000000|2025-05-07 16:40:00|212.33|211.24|212.62|211.53|212.65|211.56|212.25|211.16|329
1746636300000|2025-05-07 16:45:00|212.61|211.52|212.74|211.65|212.78|211.69|212.48|211.39|423
1746636600000|2025-05-07 16:50:00|212.75|211.66|212.98|211.89|213.05|211.96|212.74|211.65|358
1746636900000|2025-05-07 16:55:00|212.99|211.9|212.93|211.84|213.1|212.01|212.88|211.79|284
1746637200000|2025-05-07 17:00:00|212.94|211.85|212.85|211.76|213|211.91|212.75|211.66|366
1746637500000|2025-05-07 17:05:00|212.83|211.74|212.6|211.51|212.84|211.75|212.55|211.46|524
1746637800000|2025-05-07 17:10:00|212.59|211.5|212.81|211.72|212.88|211.79|212.48|211.39|293
1746638100000|2025-05-07 17:15:00|212.82|211.73|212.6|211.51|213.15|212.06|212.59|211.5|426
1746638400000|2025-05-07 17:20:00|212.58|211.49|212.6|211.51|212.63|211.54|212.49|211.4|331
1746638700000|2025-05-07 17:25:00|212.61|211.52|212.66|211.57|212.68|211.59|212.53|211.44|231
1746639000000|2025-05-07 17:30:00|212.65|211.56|212.91|211.82|212.96|211.87|212.63|211.54|307
1746639300000|2025-05-07 17:35:00|212.9|211.81|212.78|211.69|212.91|211.82|212.41|211.32|322
1746639600000|2025-05-07 17:40:00|212.77|211.68|212.6|211.51|212.82|211.73|212.44|211.35|388
1746639900000|2025-05-07 17:45:00|212.59|211.5|212.91|211.82|213|211.91|212.54|211.45|322
1746640200000|2025-05-07 17:50:00|212.92|211.83|211.91|210.82|213.07|211.98|211.79|210.7|572
1746640500000|2025-05-07 17:55:00|211.86|210.77|212.02|210.93|212.02|210.93|211.52|210.43|498
1746640800000|2025-05-07 18:00:00|212.01|210.92|212.84|211.75|213.29|212.2|211.52|210.43|810
1746641100000|2025-05-07 18:05:00|212.83|211.74|211.34|210.25|212.83|211.74|211.31|210.22|649
1746641400000|2025-05-07 18:10:00|211.36|210.27|211.83|210.74|211.85|210.76|211.21|210.12|625
1746641700000|2025-05-07 18:15:00|211.82|210.73|212.44|211.35|212.45|211.36|211.51|210.42|595
1746642000000|2025-05-07 18:20:00|212.45|211.36|212.98|211.89|213.06|211.97|212.43|211.34|548
1746642300000|2025-05-07 18:25:00|212.97|211.88|212.9|211.81|213.26|212.17|212.88|211.79|534
1746642600000|2025-05-07 18:30:00|212.89|211.8|213.84|212.75|214.04|212.95|212.66|211.57|614
1746642900000|2025-05-07 18:35:00|213.86|212.77|213.58|212.49|213.99|212.9|213.36|212.27|660
1746643200000|2025-05-07 18:40:00|213.56|212.47|212.35|211.26|213.69|212.6|212.26|211.17|624
1746643500000|2025-05-07 18:45:00|212.36|211.27|211.56|210.47|212.55|211.46|211.34|210.25|645
1746643800000|2025-05-07 18:50:00|211.54|210.45|211.95|210.86|211.95|210.86|211.09|210|667
1746644100000|2025-05-07 18:55:00|211.94|210.85|212.92|211.83|213.04|211.95|211.94|210.85|610
1746644400000|2025-05-07 19:00:00|212.93|211.84|212.44|211.35|213|211.91|212.38|211.29|633
1746644700000|2025-05-07 19:05:00|212.45|211.36|212.61|211.52|212.81|211.72|212.09|211|555
1746645000000|2025-05-07 19:10:00|212.62|211.53|212.32|211.23|212.64|211.55|212.15|211.06|502
1746645300000|2025-05-07 19:15:00|212.31|211.22|212.96|211.87|212.96|211.87|212|210.91|568
1746645600000|2025-05-07 19:20:00|212.95|211.86|211.86|210.77|212.98|211.89|211.8|210.71|549
1746645900000|2025-05-07 19:25:00|211.85|210.76|211.64|210.55|211.86|210.77|211.39|210.3|476
1746646200000|2025-05-07 19:30:00|211.65|210.56|211.18|210.09|211.79|210.7|211.17|210.08|564
1746646500000|2025-05-07 19:35:00|211.17|210.08|211.7|210.61|211.72|210.63|211.17|210.08|577
1746646800000|2025-05-07 19:40:00|211.71|210.62|212.69|211.6|213.04|211.95|211.49|210.4|644
1746647100000|2025-05-07 19:45:00|212.7|211.61|212.04|210.95|212.87|211.78|211.97|210.88|620
1746647400000|2025-05-07 19:50:00|212.05|210.96|211.83|210.74|212.13|211.04|211.6|210.51|507
1746647700000|2025-05-07 19:55:00|211.82|210.73|211.82|210.73|212.14|211.05|211.8|210.71|423
1746648000000|2025-05-07 20:00:00|211.83|210.74|211.89|210.8|212.19|211.1|211.56|210.47|466
1746648300000|2025-05-07 20:05:00|211.9|210.81|212.05|210.96|212.28|211.19|211.85|210.76|405
1746648600000|2025-05-07 20:10:00|212.04|210.95|212.38|211.29|212.44|211.35|212.02|210.93|349
1746648900000|2025-05-07 20:15:00|212.37|211.28|211.73|210.64|212.5|211.41|211.73|210.64|346
1746649200000|2025-05-07 20:20:00|211.74|210.65|211.59|210.5|211.81|210.72|211.51|210.42|306
1746649500000|2025-05-07 20:25:00|211.57|210.48|211.68|210.59|211.72|210.63|211.52|210.43|315
1746649800000|2025-05-07 20:30:00|211.69|210.6|211.59|210.5|211.78|210.69|211.44|210.35|411
1746650100000|2025-05-07 20:35:00|211.6|210.51|211.68|210.59|211.9|210.81|211.54|210.45|436
1746650400000|2025-05-07 20:40:00|211.69|210.6|211.56|210.47|211.69|210.6|211.35|210.26|526
1746650700000|2025-05-07 20:45:00|211.57|210.48|211.93|210.84|212.07|210.98|211.42|210.33|494
1746651000000|2025-05-07 20:50:00|211.94|210.85|211.9|210.81|212.03|210.94|211.78|210.69|367
1746651300000|2025-05-07 20:55:00|211.89|210.8|212.28|211.19|212.28|211.19|211.79|210.7|378
1746651600000|2025-05-07 21:00:00|212.29|211.2|212.61|211.52|212.64|211.55|212.29|211.2|255
1746651900000|2025-05-07 21:05:00|212.6|211.51|212.79|211.7|212.8|211.71|212.48|211.39|215
1746652200000|2025-05-07 21:10:00|212.8|211.71|212.48|211.39|212.82|211.73|212.47|211.38|151
1746652500000|2025-05-07 21:15:00|212.51|211.42|212.82|211.73|212.87|211.78|212.51|211.42|185
1746652800000|2025-05-07 21:20:00|212.81|211.72|213.02|211.93|213.03|211.94|212.75|211.66|130
1746653100000|2025-05-07 21:25:00|213.03|211.94|213.66|212.57|213.74|212.65|213.03|211.94|173
1746653400000|2025-05-07 21:30:00|213.65|212.56|213.46|212.37|214.05|212.96|213.04|211.95|286
1746653700000|2025-05-07 21:35:00|213.47|212.38|213.3|212.21|213.92|212.83|213.3|212.21|225
1746654000000|2025-05-07 21:40:00|213.31|212.22|213.68|212.59|213.75|212.66|213.31|212.22|215
1746654300000|2025-05-07 21:45:00|213.69|212.6|213.95|212.86|213.98|212.89|213.64|212.55|102
1746654600000|2025-05-07 21:50:00|213.96|212.87|213.77|212.68|214|212.91|213.61|212.52|167
1746654900000|2025-05-07 21:55:00|213.8|212.71|213.56|212.47|213.88|212.79|213.3|212.21|173
1746655200000|2025-05-07 22:00:00|213.59|212.5|213.85|212.76|213.92|212.83|213.34|212.25|534
1746655500000|2025-05-07 22:05:00|213.84|212.75|214.15|213.06|214.19|213.1|213.79|212.7|535
1746655800000|2025-05-07 22:10:00|214.14|213.05|214.03|212.94|214.22|213.13|213.97|212.88|468
1746656100000|2025-05-07 22:15:00|214.04|212.95|213.61|212.52|214.05|212.96|213.58|212.49|345
1746656400000|2025-05-07 22:20:00|213.6|212.51|213.62|212.53|213.8|212.71|213.55|212.46|328
1746656700000|2025-05-07 22:25:00|213.63|212.54|213.6|212.51|213.76|212.67|213.53|212.44|327
1746657000000|2025-05-07 22:30:00|213.58|212.49|213.77|212.68|213.88|212.79|213.47|212.38|371
1746657300000|2025-05-07 22:35:00|213.78|212.69|213.85|212.76|213.91|212.82|213.71|212.62|298
1746657600000|2025-05-07 22:40:00|213.86|212.77|213.7|212.61|213.9|212.81|213.67|212.58|287
1746657900000|2025-05-07 22:45:00|213.69|212.6|213.36|212.27|213.7|212.61|213.36|212.27|380
1746658200000|2025-05-07 22:50:00|213.37|212.28|213.5|212.41|213.53|212.44|213.35|212.26|167
1746658500000|2025-05-07 22:55:00|213.51|212.42|213.32|212.23|213.52|212.43|213.28|212.19|166
1746658800000|2025-05-07 23:00:00|213.31|212.22|213.71|212.62|213.77|212.68|213.23|212.14|326
1746659100000|2025-05-07 23:05:00|213.72|212.63|214.07|212.98|214.16|213.07|213.72|212.63|283
1746659400000|2025-05-07 23:10:00|214.1|213.01|214.1|213.01|214.21|213.12|213.88|212.79|362
1746659700000|2025-05-07 23:15:00|214.09|213|213.99|212.9|214.15|213.06|213.8|212.71|410
1746660000000|2025-05-07 23:20:00|214.01|212.92|213.69|212.6|214.11|213.02|213.68|212.59|362
1746660300000|2025-05-07 23:25:00|213.7|212.61|213.67|212.58|213.74|212.65|213.58|212.49|338
1746660600000|2025-05-07 23:30:00|213.66|212.57|213.23|212.14|213.73|212.64|213.22|212.13|401
1746660900000|2025-05-07 23:35:00|213.22|212.13|213.37|212.28|213.49|212.4|213.17|212.08|382
1746661200000|2025-05-07 23:40:00|213.36|212.27|213.39|212.3|213.4|212.31|213.25|212.16|305
1746661500000|2025-05-07 23:45:00|213.38|212.29|213.34|212.25|213.45|212.36|213.2|212.11|420
1746661800000|2025-05-07 23:50:00|213.35|212.26|213.18|212.09|213.38|212.29|213.1|212.01|354
1746662100000|2025-05-07 23:55:00|213.14|212.05|213.24|212.15|213.26|212.17|213.01|211.92|292
1746662400000|2025-05-08 00:00:00|213.22|212.13|213.21|212.12|213.36|212.27|213.04|211.95|407
1746662700000|2025-05-08 00:05:00|213.22|212.13|213.2|212.11|213.31|212.22|212.94|211.85|368
1746663000000|2025-05-08 00:10:00|213.19|212.1|213|211.91|213.24|212.15|212.79|211.7|272
1746663300000|2025-05-08 00:15:00|212.99|211.9|213.37|212.28|213.39|212.3|212.96|211.87|363
1746663600000|2025-05-08 00:20:00|213.38|212.29|213.44|212.35|213.51|212.42|213.23|212.14|301
1746663900000|2025-05-08 00:25:00|213.42|212.33|213.41|212.32|213.44|212.35|213.13|212.04|297
1746664200000|2025-05-08 00:30:00|213.42|212.33|213.1|212.01|213.47|212.38|213|211.91|339
1746664500000|2025-05-08 00:35:00|213.03|211.94|212.75|211.66|213.03|211.94|212.69|211.6|344
1746664800000|2025-05-08 00:40:00|212.69|211.6|212.54|211.45|212.75|211.66|212.43|211.34|405
1746665100000|2025-05-08 00:45:00|212.52|211.43|212.61|211.52|212.66|211.57|212.35|211.26|467
1746665400000|2025-05-08 00:50:00|212.65|211.56|212.74|211.65|212.81|211.72|212.58|211.49|278
1746665700000|2025-05-08 00:55:00|212.76|211.67|214.1|213.01|214.17|213.08|212.62|211.53|540
1746666000000|2025-05-08 01:00:00|214.09|213|214.55|213.46|215.37|214.28|214.09|213|778
1746666300000|2025-05-08 01:05:00|214.56|213.47|214.45|213.36|215.08|213.99|214.42|213.33|667
1746666600000|2025-05-08 01:10:00|214.5|213.41|214.25|213.16|214.55|213.46|214.01|212.92|501
1746666900000|2025-05-08 01:15:00|214.24|213.15|214.42|213.33|214.5|213.41|213.68|212.59|582
1746667200000|2025-05-08 01:20:00|214.41|213.32|214.93|213.84|215.11|214.02|214.41|213.32|586
1746667500000|2025-05-08 01:25:00|214.92|213.83|215.03|213.94|215.2|214.11|214.81|213.72|570
1746667800000|2025-05-08 01:30:00|215.02|213.93|214.69|213.6|215.12|214.03|214.51|213.42|517
1746668100000|2025-05-08 01:35:00|214.7|213.61|214.86|213.77|214.97|213.88|214.65|213.56|434
1746668400000|2025-05-08 01:40:00|214.87|213.78|214.54|213.45|214.87|213.78|214.45|213.36|505
1746668700000|2025-05-08 01:45:00|214.51|213.42|214.48|213.39|214.94|213.85|214.35|213.26|477
1746669000000|2025-05-08 01:50:00|214.47|213.38|214.29|213.2|214.61|213.52|214.25|213.16|386
1746669300000|2025-05-08 01:55:00|214.27|213.18|214.38|213.29|214.41|213.32|214.16|213.07|374
1746669600000|2025-05-08 02:00:00|214.4|213.31|214.89|213.8|215.14|214.05|214.4|213.31|436
1746669900000|2025-05-08 02:05:00|214.93|213.84|215.06|213.97|215.14|214.05|214.84|213.75|338
1746670200000|2025-05-08 02:10:00|215.07|213.98|215.17|214.08|215.31|214.22|215.02|213.93|384
1746670500000|2025-05-08 02:15:00|215.16|214.07|215.61|214.52|215.81|214.72|215.08|213.99|409
1746670800000|2025-05-08 02:20:00|215.62|214.53|215.85|214.76|215.85|214.76|215.58|214.49|418
1746671100000|2025-05-08 02:25:00|215.84|214.75|216.69|215.6|216.92|215.83|215.81|214.72|555
1746671400000|2025-05-08 02:30:00|216.68|215.59|216.95|215.86|217.44|216.35|216.66|215.57|701
1746671700000|2025-05-08 02:35:00|216.98|215.89|216.65|215.56|217.36|216.27|216.64|215.55|523
1746672000000|2025-05-08 02:40:00|216.64|215.55|217.04|215.95|217.28|216.19|216.64|215.55|490
1746672300000|2025-05-08 02:45:00|217.05|215.96|217.44|216.35|217.47|216.38|217.02|215.93|468
1746672600000|2025-05-08 02:50:00|217.45|216.36|217.53|216.44|217.7|216.61|217.35|216.26|465
1746672900000|2025-05-08 02:55:00|217.55|216.46|217.64|216.55|217.67|216.58|217.24|216.15|445
1746673200000|2025-05-08 03:00:00|217.63|216.54|217.54|216.45|218.03|216.94|217.24|216.15|546
1746673500000|2025-05-08 03:05:00|217.55|216.46|217.71|216.62|217.92|216.83|217.33|216.24|562
1746673800000|2025-05-08 03:10:00|217.7|216.61|217.6|216.51|217.86|216.77|217.42|216.33|575
1746674100000|2025-05-08 03:15:00|217.59|216.5|217.73|216.64|217.96|216.87|217.44|216.35|546
1746674400000|2025-05-08 03:20:00|217.72|216.63|217.82|216.73|217.88|216.79|217.57|216.48|382
1746674700000|2025-05-08 03:25:00|217.81|216.72|217.99|216.9|218.24|217.15|217.73|216.64|436
1746675000000|2025-05-08 03:30:00|218|216.91|217.65|216.56|218.32|217.23|217.62|216.53|452
1746675300000|2025-05-08 03:35:00|217.64|216.55|217.63|216.54|217.84|216.75|217.5|216.41|371
1746675600000|2025-05-08 03:40:00|217.61|216.52|218.55|217.46|218.56|217.47|217.58|216.49|600
1746675900000|2025-05-08 03:45:00|218.54|217.45|218.23|217.14|218.86|217.77|217.96|216.87|595
1746676200000|2025-05-08 03:50:00|218.22|217.13|218.53|217.44|218.59|217.5|218.13|217.04|511
1746676500000|2025-05-08 03:55:00|218.51|217.42|219.13|218.04|219.14|218.05|218.46|217.37|489
1746676800000|2025-05-08 04:00:00|219.12|218.03|220.82|219.73|220.82|219.73|219.12|218.03|590
1746677100000|2025-05-08 04:05:00|220.83|219.74|220.71|219.62|221.22|220.13|220.56|219.47|528
1746677400000|2025-05-08 04:10:00|220.7|219.61|220.41|219.32|220.92|219.83|220.29|219.2|500
1746677700000|2025-05-08 04:15:00|220.4|219.31|220.66|219.57|220.99|219.9|220.4|219.31|579
1746678000000|2025-05-08 04:20:00|220.63|219.54|220.18|219.09|220.79|219.7|220.03|218.94|511
1746678300000|2025-05-08 04:25:00|220.19|219.1|220.32|219.23|220.33|219.24|219.76|218.67|443
1746678600000|2025-05-08 04:30:00|220.31|219.22|219.74|218.65|220.31|219.22|219.54|218.45|492
1746678900000|2025-05-08 04:35:00|219.73|218.64|219.93|218.84|219.96|218.87|219.54|218.45|374
1746679200000|2025-05-08 04:40:00|219.94|218.85|219.35|218.26|219.97|218.88|219.34|218.25|390
1746679500000|2025-05-08 04:45:00|219.36|218.27|219.28|218.19|219.63|218.54|219.16|218.07|361
1746679800000|2025-05-08 04:50:00|219.29|218.2|218.9|217.81|219.42|218.33|218.83|217.74|324
1746680100000|2025-05-08 04:55:00|218.93|217.84|218.81|217.72|219.05|217.96|218.73|217.64|296
1746680400000|2025-05-08 05:00:00|218.8|217.71|219.53|218.44|219.55|218.46|218.8|217.71|425
1746680700000|2025-05-08 05:05:00|219.54|218.45|219.32|218.23|219.62|218.53|219.26|218.17|351
1746681000000|2025-05-08 05:10:00|219.36|218.27|219.29|218.2|219.56|218.47|219.2|218.11|405
1746681300000|2025-05-08 05:15:00|219.3|218.21|219.14|218.05|219.3|218.21|219.09|218|431
1746681600000|2025-05-08 05:20:00|219.1|218.01|218.82|217.73|219.19|218.1|218.81|217.72|331
1746681900000|2025-05-08 05:25:00|218.81|217.72|218.65|217.56|218.81|217.72|218.5|217.41|349
1746682200000|2025-05-08 05:30:00|218.66|217.57|218.5|217.41|218.79|217.7|218.36|217.27|367
1746682500000|2025-05-08 05:35:00|218.49|217.4|218.37|217.28|218.58|217.49|218.23|217.14|299
1746682800000|2025-05-08 05:40:00|218.38|217.29|218.27|217.18|218.39|217.3|218.21|217.12|261
1746683100000|2025-05-08 05:45:00|218.28|217.19|218.29|217.2|218.46|217.37|218.16|217.07|238
1746683400000|2025-05-08 05:50:00|218.3|217.21|218.08|216.99|218.33|217.24|218.08|216.99|217
1746683700000|2025-05-08 05:55:00|218.09|217|218.04|216.95|218.12|217.03|217.89|216.8|298
1746684000000|2025-05-08 06:00:00|218.03|216.94|218.53|217.44|218.53|217.44|218.01|216.92|389
1746684300000|2025-05-08 06:05:00|218.52|217.43|218.67|217.58|218.7|217.61|218.52|217.43|323
1746684600000|2025-05-08 06:10:00|218.65|217.56|218.22|217.13|218.69|217.6|217.99|216.9|404
1746684900000|2025-05-08 06:15:00|218.23|217.14|218.28|217.19|218.3|217.21|218.07|216.98|301
1746685200000|2025-05-08 06:20:00|218.27|217.18|218.12|217.03|218.39|217.3|218.07|216.98|336
1746685500000|2025-05-08 06:25:00|218.11|217.02|217.87|216.78|218.12|217.03|217.82|216.73|286
1746685800000|2025-05-08 06:30:00|217.86|216.77|217.76|216.67|217.92|216.83|217.62|216.53|264
1746686100000|2025-05-08 06:35:00|217.74|216.65|217.9|216.81|217.94|216.85|217.54|216.45|354
1746686400000|2025-05-08 06:40:00|217.89|216.8|217.61|216.52|218|216.91|217.52|216.43|373
1746686700000|2025-05-08 06:45:00|217.62|216.53|217.67|216.58|217.92|216.83|217.39|216.3|357
1746687000000|2025-05-08 06:50:00|217.68|216.59|217.93|216.84|217.99|216.9|217.66|216.57|389
1746687300000|2025-05-08 06:55:00|217.94|216.85|218.24|217.15|218.25|217.16|217.9|216.81|336
1746687600000|2025-05-08 07:00:00|218.23|217.14|218.55|217.46|218.58|217.49|218.23|217.14|193
1746687900000|2025-05-08 07:05:00|218.58|217.49|218.9|217.81|218.95|217.86|218.53|217.44|217
1746688200000|2025-05-08 07:10:00|218.91|217.82|218.86|217.77|218.96|217.87|218.79|217.7|200
1746688500000|2025-05-08 07:15:00|218.87|217.78|218.79|217.7|218.95|217.86|218.68|217.59|324
1746688800000|2025-05-08 07:20:00|218.78|217.69|219.17|218.08|219.25|218.16|218.7|217.61|342
1746689100000|2025-05-08 07:25:00|219.15|218.06|219.75|218.66|219.76|218.67|219.15|218.06|458
1746689400000|2025-05-08 07:30:00|219.74|218.65|220.16|219.07|220.31|219.22|219.32|218.23|551
1746689700000|2025-05-08 07:35:00|220.15|219.06|219.86|218.77|220.19|219.1|219.61|218.52|623
1746690000000|2025-05-08 07:40:00|219.87|218.78|220.09|219|220.15|219.06|219.76|218.67|437
1746690300000|2025-05-08 07:45:00|220.08|218.99|219.53|218.44|220.09|219|219.53|218.44|482
1746690600000|2025-05-08 07:50:00|219.5|218.41|219.38|218.29|219.64|218.55|219.36|218.27|322
1746690900000|2025-05-08 07:55:00|219.37|218.28|219.46|218.37|219.49|218.4|219.2|218.11|403
1746691200000|2025-05-08 08:00:00|219.47|218.38|220.06|218.97|220.07|218.98|219.38|218.29|461
1746691500000|2025-05-08 08:05:00|220.07|218.98|219.87|218.78|220.24|219.15|219.86|218.77|593
1746691800000|2025-05-08 08:10:00|219.88|218.79|219.87|218.78|220.06|218.97|219.74|218.65|495
1746692100000|2025-05-08 08:15:00|219.86|218.77|220.79|219.7|220.84|219.75|219.86|218.77|435
1746692400000|2025-05-08 08:20:00|220.78|219.69|220.63|219.54|220.85|219.76|220.49|219.4|448
1746692700000|2025-05-08 08:25:00|220.61|219.52|221.37|220.28|221.47|220.38|220.61|219.52|400
1746693000000|2025-05-08 08:30:00|221.39|220.3|221.1|220.01|221.44|220.35|220.84|219.75|415
1746693300000|2025-05-08 08:35:00|221.09|220|221.21|220.12|221.24|220.15|220.82|219.73|451
1746693600000|2025-05-08 08:40:00|221.18|220.09|221.39|220.3|221.46|220.37|221.15|220.06|364
1746693900000|2025-05-08 08:45:00|221.41|220.32|222.31|221.22|222.39|221.3|221.31|220.22|417
1746694200000|2025-05-08 08:50:00|222.3|221.21|222.04|220.95|222.43|221.34|221.87|220.78|598
1746694500000|2025-05-08 08:55:00|222.03|220.94|221.74|220.65|222.03|220.94|221.57|220.48|484
1746694800000|2025-05-08 09:00:00|221.75|220.66|221.44|220.35|221.87|220.78|221.38|220.29|426
1746695100000|2025-05-08 09:05:00|221.45|220.36|222.09|221|222.13|221.04|221.43|220.34|375
1746695400000|2025-05-08 09:10:00|222.08|220.99|221.36|220.27|222.11|221.02|221.32|220.23|389
1746695700000|2025-05-08 09:15:00|221.37|220.28|221.51|220.42|221.53|220.44|221.18|220.09|397
1746696000000|2025-05-08 09:20:00|221.49|220.4|221.38|220.29|221.63|220.54|221.31|220.22|340
1746696300000|2025-05-08 09:25:00|221.33|220.24|221.06|219.97|221.38|220.29|220.91|219.82|442
1746696600000|2025-05-08 09:30:00|221.07|219.98|220.79|219.7|221.15|220.06|220.77|219.68|390
1746696900000|2025-05-08 09:35:00|220.77|219.68|220.87|219.78|220.94|219.85|220.75|219.66|333
1746697200000|2025-05-08 09:40:00|220.89|219.8|221.28|220.19|221.38|220.29|220.85|219.76|406
1746697500000|2025-05-08 09:45:00|221.27|220.18|221.55|220.46|221.56|220.47|221.25|220.16|341
1746697800000|2025-05-08 09:50:00|221.54|220.45|221.68|220.59|221.72|220.63|221.44|220.35|331
1746698100000|2025-05-08 09:55:00|221.67|220.58|221.61|220.52|221.68|220.59|221.28|220.19|390
1746698400000|2025-05-08 10:00:00|221.6|220.51|222.03|220.94|222.17|221.08|221.49|220.4|543
1746698700000|2025-05-08 10:05:00|222.04|220.95|221.91|220.82|222.32|221.23|221.84|220.75|476
1746699000000|2025-05-08 10:10:00|221.92|220.83|221.81|220.72|222.04|220.95|221.58|220.49|426
1746699300000|2025-05-08 10:15:00|221.82|220.73|221.94|220.85|222.14|221.05|221.68|220.59|479
1746699600000|2025-05-08 10:20:00|221.91|220.82|221.71|220.62|222.01|220.92|221.66|220.57|513
1746699900000|2025-05-08 10:25:00|221.7|220.61|221.68|220.59|221.81|220.72|221.41|220.32|515
1746700200000|2025-05-08 10:30:00|221.66|220.57|221.41|220.32|221.91|220.82|221.27|220.18|538
1746700500000|2025-05-08 10:35:00|221.37|220.28|221.29|220.2|221.5|220.41|221.2|220.11|427
1746700800000|2025-05-08 10:40:00|221.31|220.22|221.45|220.36|221.6|220.51|221.3|220.21|444
1746701100000|2025-05-08 10:45:00|221.44|220.35|221.97|220.88|222|220.91|221.41|220.32|457
1746701400000|2025-05-08 10:50:00|221.99|220.9|221.81|220.72|222.1|221.01|221.78|220.69|512
1746701700000|2025-05-08 10:55:00|221.82|220.73|222.09|221|222.25|221.16|221.82|220.73|590
1746702000000|2025-05-08 11:00:00|222.1|221.01|221.99|220.9|222.11|221.02|221.57|220.48|543
1746702300000|2025-05-08 11:05:00|221.96|220.87|221.75|220.66|221.98|220.89|221.6|220.51|336
1746702600000|2025-05-08 11:10:00|221.74|220.65|221.48|220.39|221.96|220.87|221.41|220.32|366
1746702900000|2025-05-08 11:15:00|221.49|220.4|221.25|220.16|221.57|220.48|221.21|220.12|426
1746703200000|2025-05-08 11:20:00|221.26|220.17|221.18|220.09|221.28|220.19|221.06|219.97|455
1746703500000|2025-05-08 11:25:00|221.17|220.08|221.21|220.12|221.45|220.36|221.14|220.05|431
1746703800000|2025-05-08 11:30:00|221.2|220.11|220.95|219.86|221.26|220.17|220.91|219.82|406
1746704100000|2025-05-08 11:35:00|220.92|219.83|221.24|220.15|221.33|220.24|220.89|219.8|463
1746704400000|2025-05-08 11:40:00|221.21|220.12|221.12|220.03|221.29|220.2|221.05|219.96|470
1746704700000|2025-05-08 11:45:00|221.14|220.05|221.19|220.1|221.29|220.2|221.05|219.96|450
1746705000000|2025-05-08 11:50:00|221.16|220.07|221.15|220.06|221.5|220.41|221.12|220.03|494
1746705300000|2025-05-08 11:55:00|221.17|220.08|221.48|220.39|221.55|220.46|221.13|220.04|414
1746705600000|2025-05-08 12:00:00|221.4|220.31|222.33|221.24|222.33|221.24|221.4|220.31|505
1746705900000|2025-05-08 12:05:00|222.32|221.23|221.96|220.87|222.42|221.33|221.75|220.66|461
1746706200000|2025-05-08 12:10:00|221.97|220.88|221.9|220.81|222.34|221.25|221.87|220.78|466
1746706500000|2025-05-08 12:15:00|221.89|220.8|222.1|221.01|222.36|221.27|221.87|220.78|510
1746706800000|2025-05-08 12:20:00|222.11|221.02|222.54|221.45|222.55|221.46|222.11|221.02|449
1746707100000|2025-05-08 12:25:00|222.53|221.44|222.23|221.14|222.72|221.63|222.16|221.07|534
1746707400000|2025-05-08 12:30:00|222.27|221.18|222.31|221.22|222.53|221.44|221.99|220.9|558
1746707700000|2025-05-08 12:35:00|222.3|221.21|221.22|220.13|222.31|221.22|221.2|220.11|559
1746708000000|2025-05-08 12:40:00|221.23|220.14|221.39|220.3|221.39|220.3|221.12|220.03|443
1746708300000|2025-05-08 12:45:00|221.41|220.32|221.81|220.72|221.82|220.73|221.32|220.23|417
1746708600000|2025-05-08 12:50:00|221.78|220.69|221.69|220.6|222.04|220.95|221.64|220.55|490
1746708900000|2025-05-08 12:55:00|221.68|220.59|221.36|220.27|221.73|220.64|221.25|220.16|446
1746709200000|2025-05-08 13:00:00|221.37|220.28|221.69|220.6|221.81|220.72|221.33|220.24|428
1746709500000|2025-05-08 13:05:00|221.7|220.61|221.67|220.58|221.79|220.7|221.44|220.35|541
1746709800000|2025-05-08 13:10:00|221.68|220.59|221.62|220.53|221.88|220.79|221.55|220.46|391
1746710100000|2025-05-08 13:15:00|221.64|220.55|221.86|220.77|221.95|220.86|221.64|220.55|451
1746710400000|2025-05-08 13:20:00|221.87|220.78|221.86|220.77|222.04|220.95|221.7|220.61|404
1746710700000|2025-05-08 13:25:00|221.85|220.76|221.97|220.88|222.11|221.02|221.79|220.7|448
1746711000000|2025-05-08 13:30:00|222.01|220.92|221.9|220.81|222.21|221.12|221.48|220.39|631
1746711300000|2025-05-08 13:35:00|221.89|220.8|221.65|220.56|222.47|221.38|221.62|220.53|676
1746711600000|2025-05-08 13:40:00|221.64|220.55|221.63|220.54|221.99|220.9|221.4|220.31|530
1746711900000|2025-05-08 13:45:00|221.64|220.55|221.1|220.01|221.71|220.62|220.87|219.78|539
1746712200000|2025-05-08 13:50:00|221.09|220|221.52|220.43|221.63|220.54|221.09|220|573
1746712500000|2025-05-08 13:55:00|221.55|220.46|221.49|220.4|221.87|220.78|221.38|220.29|527
1746712800000|2025-05-08 14:00:00|221.47|220.38|221.81|220.72|221.92|220.83|221.39|220.3|563
1746713100000|2025-05-08 14:05:00|221.79|220.7|221.21|220.12|221.87|220.78|221.14|220.05|513
1746713400000|2025-05-08 14:10:00|221.2|220.11|220.95|219.86|221.56|220.47|220.93|219.84|500
1746713700000|2025-05-08 14:15:00|220.96|219.87|221.25|220.16|221.34|220.25|220.95|219.86|374
1746714000000|2025-05-08 14:20:00|221.26|220.17|221.56|220.47|221.6|220.51|221.26|220.17|431
1746714300000|2025-05-08 14:25:00|221.57|220.48|221.8|220.71|221.87|220.78|221.57|220.48|289
1746714600000|2025-05-08 14:30:00|221.83|220.74|222.41|221.32|222.51|221.42|221.81|220.72|420
1746714900000|2025-05-08 14:35:00|222.42|221.33|221.95|220.86|222.44|221.35|221.81|220.72|312
1746715200000|2025-05-08 14:40:00|221.94|220.85|221.97|220.88|222.09|221|221.64|220.55|297
1746715500000|2025-05-08 14:45:00|221.98|220.89|222.93|221.84|222.94|221.85|221.78|220.69|440
1746715800000|2025-05-08 14:50:00|222.94|221.85|223.27|222.18|224.49|223.4|222.82|221.73|785
1746716100000|2025-05-08 14:55:00|223.26|222.17|222.93|221.84|223.53|222.44|222.57|221.48|797
1746716400000|2025-05-08 15:00:00|222.92|221.83|223.25|222.16|223.81|222.72|222.9|221.81|838
1746716700000|2025-05-08 15:05:00|223.26|222.17|224.21|223.12|224.23|223.14|223.16|222.07|750
1746717000000|2025-05-08 15:10:00|224.17|223.08|224.25|223.16|224.28|223.19|223.81|222.72|657
1746717300000|2025-05-08 15:15:00|224.26|223.17|224.1|223.01|224.35|223.26|223.84|222.75|653
1746717600000|2025-05-08 15:20:00|224.09|223|225.12|224.03|225.5|224.41|223.89|222.8|784
1746717900000|2025-05-08 15:25:00|225.14|224.05|225.84|224.75|227.26|226.17|224.97|223.88|813
1746718200000|2025-05-08 15:30:00|225.83|224.74|225.74|224.65|226.24|225.15|224.98|223.89|880
1746718500000|2025-05-08 15:35:00|225.73|224.64|226.43|225.34|226.43|225.34|225.3|224.21|858
1746718800000|2025-05-08 15:40:00|226.42|225.33|227.19|226.1|228.08|226.99|226.41|225.32|928
1746719100000|2025-05-08 15:45:00|227.2|226.11|227.53|226.44|228.05|226.96|226.58|225.49|824
1746719400000|2025-05-08 15:50:00|227.54|226.45|225.35|224.26|227.91|226.82|225.09|224|858
1746719700000|2025-05-08 15:55:00|225.32|224.23|224.97|223.88|225.5|224.41|224.9|223.81|863
1746720000000|2025-05-08 16:00:00|224.98|223.89|224.37|223.28|225.67|224.58|224.34|223.25|741
1746720300000|2025-05-08 16:05:00|224.38|223.29|225.07|223.98|225.14|224.05|224.34|223.25|769
1746720600000|2025-05-08 16:10:00|225.06|223.97|225.67|224.58|225.87|224.78|224.88|223.79|620
1746720900000|2025-05-08 16:15:00|225.68|224.59|225.58|224.49|226.09|225|225.45|224.36|657
1746721200000|2025-05-08 16:20:00|225.59|224.5|225.29|224.2|225.94|224.85|225.08|223.99|610
1746721500000|2025-05-08 16:25:00|225.3|224.21|224.63|223.54|225.36|224.27|224.59|223.5|508
1746721800000|2025-05-08 16:30:00|224.64|223.55|224.73|223.64|224.9|223.81|224.15|223.06|660
1746722100000|2025-05-08 16:35:00|224.71|223.62|225.26|224.17|225.38|224.29|224.68|223.59|639
1746722400000|2025-05-08 16:40:00|225.25|224.16|225.1|224.01|225.27|224.18|224.9|223.81|518
1746722700000|2025-05-08 16:45:00|225.11|224.02|225.32|224.23|225.34|224.25|224.89|223.8|575
1746723000000|2025-05-08 16:50:00|225.33|224.24|226.03|224.94|226.68|225.59|225.3|224.21|465
1746723300000|2025-05-08 16:55:00|226.05|224.96|225.76|224.67|226.1|225.01|225.64|224.55|346
1746723600000|2025-05-08 17:00:00|225.75|224.66|225.05|223.96|225.79|224.7|225|223.91|371
1746723900000|2025-05-08 17:05:00|225.03|223.94|225.08|223.99|225.51|224.42|224.91|223.82|504
1746724200000|2025-05-08 17:10:00|225.07|223.98|224.81|223.72|225.26|224.17|224.68|223.59|447
1746724500000|2025-05-08 17:15:00|224.82|223.73|225.12|224.03|225.3|224.21|224.78|223.69|475
1746724800000|2025-05-08 17:20:00|225.11|224.02|225.25|224.16|225.31|224.22|224.81|223.72|559
1746725100000|2025-05-08 17:25:00|225.24|224.15|225.34|224.25|225.74|224.65|225.2|224.11|552
1746725400000|2025-05-08 17:30:00|225.32|224.23|224.62|223.53|225.44|224.35|224.6|223.51|573
1746725700000|2025-05-08 17:35:00|224.63|223.54|224.55|223.46|224.63|223.54|224.38|223.29|504
1746726000000|2025-05-08 17:40:00|224.54|223.45|224.15|223.06|224.58|223.49|223.96|222.87|514
1746726300000|2025-05-08 17:45:00|224.17|223.08|223.64|222.55|224.33|223.24|223.35|222.26|567
1746726600000|2025-05-08 17:50:00|223.63|222.54|223.87|222.78|223.95|222.86|223.54|222.45|500
1746726900000|2025-05-08 17:55:00|223.86|222.77|223.82|222.73|223.95|222.86|223.59|222.5|474
1746727200000|2025-05-08 18:00:00|223.84|222.75|224.19|223.1|224.24|223.15|223.79|222.7|541
1746727500000|2025-05-08 18:05:00|224.22|223.13|224.42|223.33|224.45|223.36|224.11|223.02|450
1746727800000|2025-05-08 18:10:00|224.41|223.32|224.41|223.32|224.55|223.46|224.19|223.1|445
1746728100000|2025-05-08 18:15:00|224.4|223.31|224.81|223.72|224.82|223.73|224.29|223.2|456
1746728400000|2025-05-08 18:20:00|224.83|223.74|224.78|223.69|225.04|223.95|224.69|223.6|537
1746728700000|2025-05-08 18:25:00|224.79|223.7|224.57|223.48|224.82|223.73|224.46|223.37|475
1746729000000|2025-05-08 18:30:00|224.58|223.49|224.72|223.63|224.95|223.86|224.46|223.37|525
1746729300000|2025-05-08 18:35:00|224.73|223.64|225.15|224.06|225.15|224.06|224.66|223.57|533
1746729600000|2025-05-08 18:40:00|225.14|224.05|225.18|224.09|225.34|224.25|225.09|224|592
1746729900000|2025-05-08 18:45:00|225.2|224.11|225.63|224.54|225.67|224.58|225.1|224.01|507
1746730200000|2025-05-08 18:50:00|225.62|224.53|225.81|224.72|225.95|224.86|225.52|224.43|487
1746730500000|2025-05-08 18:55:00|225.82|224.73|225.47|224.38|225.82|224.73|225.28|224.19|431
1746730800000|2025-05-08 19:00:00|225.46|224.37|225.38|224.29|225.67|224.58|225.07|223.98|586
1746731100000|2025-05-08 19:05:00|225.35|224.26|225.05|223.96|225.39|224.3|225.03|223.94|339
1746731400000|2025-05-08 19:10:00|225.03|223.94|224.98|223.89|225.08|223.99|224.78|223.69|478
1746731700000|2025-05-08 19:15:00|224.99|223.9|225.22|224.13|225.22|224.13|224.78|223.69|509
1746732000000|2025-05-08 19:20:00|225.23|224.14|225.62|224.53|226.36|225.27|225.22|224.13|520
1746732300000|2025-05-08 19:25:00|225.63|224.54|225.67|224.58|225.92|224.83|225.5|224.41|494
1746732600000|2025-05-08 19:30:00|225.68|224.59|225.89|224.8|226.01|224.92|225.64|224.55|548
1746732900000|2025-05-08 19:35:00|225.87|224.78|225.82|224.73|226.26|225.17|225.32|224.23|531
1746733200000|2025-05-08 19:40:00|225.83|224.74|225.83|224.74|225.9|224.81|225.61|224.52|440
1746733500000|2025-05-08 19:45:00|225.84|224.75|226.92|225.83|227.01|225.92|225.74|224.65|611
1746733800000|2025-05-08 19:50:00|226.91|225.82|227.65|226.56|227.73|226.64|226.63|225.54|652
1746734100000|2025-05-08 19:55:00|227.68|226.59|227.98|226.89|228.04|226.95|227.04|225.95|719
1746734400000|2025-05-08 20:00:00|227.97|226.88|228.07|226.98|228.4|227.31|227.9|226.81|757
1746734700000|2025-05-08 20:05:00|228.05|226.96|227.8|226.71|228.3|227.21|227.44|226.35|688
1746735000000|2025-05-08 20:10:00|227.79|226.7|226.62|225.53|227.81|226.72|226.59|225.5|522
1746735300000|2025-05-08 20:15:00|226.63|225.54|227.03|225.94|227.13|226.04|226.43|225.34|608
1746735600000|2025-05-08 20:20:00|227.02|225.93|227.35|226.26|227.41|226.32|226.83|225.74|540
1746735900000|2025-05-08 20:25:00|227.34|226.25|228|226.91|228.02|226.93|227.21|226.12|458
1746736200000|2025-05-08 20:30:00|228.01|226.92|228.46|227.37|228.48|227.39|227.98|226.89|706
1746736500000|2025-05-08 20:35:00|228.47|227.38|229.06|227.97|229.15|228.06|228.03|226.94|576
1746736800000|2025-05-08 20:40:00|229.07|227.98|229.32|228.23|229.46|228.37|228.7|227.61|632
1746737100000|2025-05-08 20:45:00|229.33|228.24|230.02|228.93|230.03|228.94|229.08|227.99|629
1746737400000|2025-05-08 20:50:00|230.03|228.94|231.14|230.05|231.15|230.06|230.03|228.94|712
1746737700000|2025-05-08 20:55:00|231.13|230.04|231.78|230.69|232.43|231.34|230.94|229.85|851
1746738000000|2025-05-08 21:00:00|231.74|230.65|230.9|229.81|232.14|231.05|230.9|229.81|757
1746738300000|2025-05-08 21:05:00|230.91|229.82|230.31|229.22|231.02|229.93|229.4|228.31|709
1746738600000|2025-05-08 21:10:00|230.29|229.2|230.86|229.77|230.9|229.81|230.24|229.15|590
1746738900000|2025-05-08 21:15:00|230.87|229.78|231.7|230.61|232.42|231.33|230.83|229.74|686
1746739200000|2025-05-08 21:20:00|231.68|230.59|233.07|231.98|233.5|232.41|231.64|230.55|710
1746739500000|2025-05-08 21:25:00|233.06|231.97|231.4|230.31|233.06|231.97|231.19|230.1|577
1746739800000|2025-05-08 21:30:00|231.41|230.32|232.25|231.16|232.63|231.54|231.14|230.05|572
1746740100000|2025-05-08 21:35:00|232.23|231.14|231.8|230.71|232.25|231.16|231.54|230.45|493
1746740400000|2025-05-08 21:40:00|231.82|230.73|230.38|229.29|232.05|230.96|230.23|229.14|509
1746740700000|2025-05-08 21:45:00|230.39|229.3|231.07|229.98|231.72|230.63|230.39|229.3|478
1746741000000|2025-05-08 21:50:00|231.06|229.97|230.13|229.04|231.06|229.97|229.86|228.77|582
1746741300000|2025-05-08 21:55:00|230.14|229.05|230.79|229.7|231.18|230.09|230.13|229.04|565
1746741600000|2025-05-08 22:00:00|230.78|229.69|230.75|229.66|231.18|230.09|230.46|229.37|740
1746741900000|2025-05-08 22:05:00|230.76|229.67|230.25|229.16|231.2|230.11|230.21|229.12|643
1746742200000|2025-05-08 22:10:00|230.22|229.13|230|228.91|230.47|229.38|229.65|228.56|629
1746742500000|2025-05-08 22:15:00|230.01|228.92|230.53|229.44|230.89|229.8|229.78|228.69|606
1746742800000|2025-05-08 22:20:00|230.55|229.46|230.12|229.03|230.6|229.51|229.89|228.8|462
1746743100000|2025-05-08 22:25:00|230.11|229.02|229.76|228.67|230.29|229.2|229.54|228.45|403
1746743400000|2025-05-08 22:30:00|229.75|228.66|228.69|227.6|229.76|228.67|228.66|227.57|570
1746743700000|2025-05-08 22:35:00|228.72|227.63|229.26|228.17|229.38|228.29|228.7|227.61|586
1746744000000|2025-05-08 22:40:00|229.27|228.18|230.51|229.42|230.56|229.47|229.25|228.16|607
1746744300000|2025-05-08 22:45:00|230.52|229.43|230.2|229.11|230.7|229.61|230.13|229.04|582
1746744600000|2025-05-08 22:50:00|230.21|229.12|229.79|228.7|230.24|229.15|229.67|228.58|455
1746744900000|2025-05-08 22:55:00|229.8|228.71|230|228.91|230|228.91|229.63|228.54|469
1746745200000|2025-05-08 23:00:00|230.01|228.92|229.59|228.5|230.03|228.94|229.44|228.35|633
1746745500000|2025-05-08 23:05:00|229.6|228.51|230.13|229.04|230.31|229.22|229.58|228.49|610
1746745800000|2025-05-08 23:10:00|230.12|229.03|230.58|229.49|230.64|229.55|230.12|229.03|532
1746746100000|2025-05-08 23:15:00|230.55|229.46|231.32|230.23|231.45|230.36|230.4|229.31|524
1746746400000|2025-05-08 23:20:00|231.31|230.22|231.03|229.94|231.51|230.42|230.98|229.89|584
1746746700000|2025-05-08 23:25:00|231.01|229.92|231.48|230.39|231.61|230.52|231|229.91|544
1746747000000|2025-05-08 23:30:00|231.47|230.38|231.93|230.84|231.93|230.84|231.32|230.23|637
1746747300000|2025-05-08 23:35:00|231.92|230.83|232.23|231.14|232.64|231.55|231.87|230.78|672
1746747600000|2025-05-08 23:40:00|232.2|231.11|232.62|231.53|232.7|231.61|232.1|231.01|581
1746747900000|2025-05-08 23:45:00|232.59|231.5|232.53|231.44|233.41|232.32|232.44|231.35|685
1746748200000|2025-05-08 23:50:00|232.51|231.42|232.66|231.57|232.69|231.6|232.13|231.04|527
1746748500000|2025-05-08 23:55:00|232.67|231.58|233.28|232.19|233.43|232.34|232.63|231.54|556
1746748800000|2025-05-09 00:00:00|233.27|232.18|233.35|232.26|233.81|232.72|232.74|231.65|843
1746749100000|2025-05-09 00:05:00|233.32|232.23|232.25|231.16|233.53|232.44|232.04|230.95|740
1746749400000|2025-05-09 00:10:00|232.23|231.14|231.84|230.75|232.52|231.43|231.62|230.53|581
1746749700000|2025-05-09 00:15:00|231.85|230.76|231.9|230.81|231.99|230.9|231.3|230.21|604
1746750000000|2025-05-09 00:20:00|231.94|230.85|231.22|230.13|232.23|231.14|231.18|230.09|550
1746750300000|2025-05-09 00:25:00|231.21|230.12|231.05|229.96|231.38|230.29|230.94|229.85|459
1746750600000|2025-05-09 00:30:00|231.06|229.97|230.86|229.77|231.39|230.3|230.86|229.77|599
1746750900000|2025-05-09 00:35:00|230.8|229.71|231.63|230.54|231.74|230.65|230.78|229.69|603
1746751200000|2025-05-09 00:40:00|231.64|230.55|231.86|230.77|231.86|230.77|231.33|230.24|542
1746751500000|2025-05-09 00:45:00|231.85|230.76|232.04|230.95|232.22|231.13|231.75|230.66|564
1746751800000|2025-05-09 00:50:00|232.05|230.96|232.43|231.34|232.75|231.66|231.76|230.67|544
1746752100000|2025-05-09 00:55:00|232.45|231.36|232.28|231.19|232.74|231.65|232.19|231.1|554
1746752400000|2025-05-09 01:00:00|232.26|231.17|231.94|230.85|232.48|231.39|231.83|230.74|491
1746752700000|2025-05-09 01:05:00|231.95|230.86|232.44|231.35|232.49|231.4|231.72|230.63|641
1746753000000|2025-05-09 01:10:00|232.43|231.34|232.52|231.43|232.74|231.65|232.05|230.96|697
1746753300000|2025-05-09 01:15:00|232.51|231.42|232.78|231.69|233.46|232.37|232.29|231.2|788
1746753600000|2025-05-09 01:20:00|232.79|231.7|231.56|230.47|232.8|231.71|231.39|230.3|727
1746753900000|2025-05-09 01:25:00|231.57|230.48|231.82|230.73|231.9|230.81|231.31|230.22|650
1746754200000|2025-05-09 01:30:00|231.81|230.72|231.27|230.18|232.03|230.94|231.11|230.02|706
1746754500000|2025-05-09 01:35:00|231.26|230.17|230.82|229.73|231.49|230.4|230.76|229.67|650
1746754800000|2025-05-09 01:40:00|230.83|229.74|231.37|230.28|231.39|230.3|230.83|229.74|472
1746755100000|2025-05-09 01:45:00|231.33|230.24|231.3|230.21|231.47|230.38|230.8|229.71|553
1746755400000|2025-05-09 01:50:00|231.31|230.22|231.68|230.59|231.76|230.67|231.14|230.05|506
1746755700000|2025-05-09 01:55:00|231.7|230.61|232.35|231.26|232.39|231.3|231.68|230.59|482
1746756000000|2025-05-09 02:00:00|232.36|231.27|231.7|230.61|232.59|231.5|231.39|230.3|552
1746756300000|2025-05-09 02:05:00|231.71|230.62|231.65|230.56|231.78|230.69|231.38|230.29|498
1746756600000|2025-05-09 02:10:00|231.66|230.57|231.45|230.36|231.84|230.75|231.23|230.14|592
1746756900000|2025-05-09 02:15:00|231.46|230.37|231.47|230.38|232.07|230.98|231.2|230.11|634
1746757200000|2025-05-09 02:20:00|231.5|230.41|230.87|229.78|231.68|230.59|230.77|229.68|669
1746757500000|2025-05-09 02:25:00|230.86|229.77|230.91|229.82|231.22|230.13|230.77|229.68|557
1746757800000|2025-05-09 02:30:00|230.92|229.83|231.18|230.09|231.4|230.31|230.78|229.69|594
1746758100000|2025-05-09 02:35:00|231.17|230.08|231.16|230.07|231.38|230.29|230.91|229.82|494
1746758400000|2025-05-09 02:40:00|231.15|230.06|231.1|230.01|231.42|230.33|230.88|229.79|560
1746758700000|2025-05-09 02:45:00|231.09|230|231.59|230.5|231.76|230.67|230.94|229.85|565
1746759000000|2025-05-09 02:50:00|231.6|230.51|231.32|230.23|231.82|230.73|231.09|230|570
1746759300000|2025-05-09 02:55:00|231.33|230.24|231.45|230.36|231.61|230.52|231.16|230.07|631
1746759600000|2025-05-09 03:00:00|231.44|230.35|231.82|230.73|231.93|230.84|231.35|230.26|678
1746759900000|2025-05-09 03:05:00|231.83|230.74|232.62|231.53|232.69|231.6|231.68|230.59|609
1746760200000|2025-05-09 03:10:00|232.67|231.58|232.85|231.76|233.2|232.11|232.61|231.52|704
1746760500000|2025-05-09 03:15:00|232.86|231.77|232.47|231.38|232.99|231.9|232.14|231.05|703
1746760800000|2025-05-09 03:20:00|232.52|231.43|233.42|232.33|233.52|232.43|232.42|231.33|681
1746761100000|2025-05-09 03:25:00|233.43|232.34|233.25|232.16|233.6|232.51|233.16|232.07|626
1746761400000|2025-05-09 03:30:00|233.26|232.17|232.39|231.3|233.26|232.17|232.31|231.22|710
1746761700000|2025-05-09 03:35:00|232.4|231.31|232.17|231.08|232.44|231.35|231.92|230.83|650
1746762000000|2025-05-09 03:40:00|232.16|231.07|231.51|230.42|232.18|231.09|231.41|230.32|606
1746762300000|2025-05-09 03:45:00|231.55|230.46|231.85|230.76|232.38|231.29|231.31|230.22|603
1746762600000|2025-05-09 03:50:00|231.88|230.79|231.4|230.31|232.17|231.08|231.4|230.31|607
1746762900000|2025-05-09 03:55:00|231.39|230.3|229.95|228.86|231.42|230.33|229.8|228.71|754
1746763200000|2025-05-09 04:00:00|229.96|228.87|230.48|229.39|230.63|229.54|229.83|228.74|781
1746763500000|2025-05-09 04:05:00|230.46|229.37|230.7|229.61|230.74|229.65|230.2|229.11|746
1746763800000|2025-05-09 04:10:00|230.68|229.59|231.22|230.13|231.3|230.21|230.54|229.45|499
1746764100000|2025-05-09 04:15:00|231.21|230.12|231.06|229.97|231.41|230.32|230.8|229.71|675
1746764400000|2025-05-09 04:20:00|231.05|229.96|231.16|230.07|231.51|230.42|230.79|229.7|643
1746764700000|2025-05-09 04:25:00|231.15|230.06|231.24|230.15|231.53|230.44|231.15|230.06|623
1746765000000|2025-05-09 04:30:00|231.25|230.16|230.68|229.59|231.29|230.2|230.46|229.37|626
1746765300000|2025-05-09 04:35:00|230.66|229.57|230.46|229.37|230.69|229.6|230.1|229.01|606
1746765600000|2025-05-09 04:40:00|230.45|229.36|230.73|229.64|230.84|229.75|230.4|229.31|598
1746765900000|2025-05-09 04:45:00|230.74|229.65|230.61|229.52|230.84|229.75|230.55|229.46|559
1746766200000|2025-05-09 04:50:00|230.62|229.53|230.64|229.55|230.76|229.67|230.36|229.27|522
1746766500000|2025-05-09 04:55:00|230.61|229.52|230.71|229.62|230.82|229.73|230.27|229.18|611
1746766800000|2025-05-09 05:00:00|230.7|229.61|229.87|228.78|230.87|229.78|229.55|228.46|557
1746767100000|2025-05-09 05:05:00|229.86|228.77|229.9|228.81|229.92|228.83|229.32|228.23|546
1746767400000|2025-05-09 05:10:00|229.96|228.87|230.11|229.02|230.26|229.17|229.79|228.7|560
1746767700000|2025-05-09 05:15:00|230.07|228.98|230.08|228.99|230.42|229.33|230.01|228.92|644
1746768000000|2025-05-09 05:20:00|230.07|228.98|229.85|228.76|230.21|229.12|229.72|228.63|635
1746768300000|2025-05-09 05:25:00|229.83|228.74|229.76|228.67|229.94|228.85|229.3|228.21|588
1746768600000|2025-05-09 05:30:00|229.75|228.66|230.01|228.92|230.03|228.94|229.55|228.46|655
1746768900000|2025-05-09 05:35:00|229.99|228.9|230.13|229.04|230.32|229.23|229.75|228.66|590
1746769200000|2025-05-09 05:40:00|230.14|229.05|229.74|228.65|230.37|229.28|229.58|228.49|475
1746769500000|2025-05-09 05:45:00|229.73|228.64|229.73|228.64|229.8|228.71|229.58|228.49|577
1746769800000|2025-05-09 05:50:00|229.7|228.61|229.82|228.73|229.82|228.73|229.45|228.36|485
1746770100000|2025-05-09 05:55:00|229.83|228.74|230.19|229.1|230.21|229.12|229.78|228.69|571
1746770400000|2025-05-09 06:00:00|230.18|229.09|230.35|229.26|230.42|229.33|229.98|228.89|637
1746770700000|2025-05-09 06:05:00|230.37|229.28|230.06|228.97|230.42|229.33|230.06|228.97|573
1746771000000|2025-05-09 06:10:00|230.07|228.98|230.12|229.03|230.64|229.55|230.04|228.95|528
1746771300000|2025-05-09 06:15:00|230.13|229.04|230.96|229.87|231.05|229.96|230.09|229|671
1746771600000|2025-05-09 06:20:00|230.97|229.88|230.96|229.87|231.09|230|230.89|229.8|620
1746771900000|2025-05-09 06:25:00|230.97|229.88|231.38|230.29|231.59|230.5|230.96|229.87|720
1746772200000|2025-05-09 06:30:00|231.37|230.28|231.39|230.3|231.65|230.56|231.25|230.16|685
1746772500000|2025-05-09 06:35:00|231.41|230.32|231.03|229.94|231.41|230.32|230.91|229.82|615
1746772800000|2025-05-09 06:40:00|231.01|229.92|231.27|230.18|231.36|230.27|230.86|229.77|639
1746773100000|2025-05-09 06:45:00|231.23|230.14|231.49|230.4|231.59|230.5|231.06|229.97|675
1746773400000|2025-05-09 06:50:00|231.47|230.38|231.79|230.7|231.87|230.78|231.47|230.38|594
1746773700000|2025-05-09 06:55:00|231.8|230.71|231.69|230.6|231.91|230.82|231.6|230.51|499
1746774000000|2025-05-09 07:00:00|231.68|230.59|232.28|231.19|232.32|231.23|231.56|230.47|732
1746774300000|2025-05-09 07:05:00|232.29|231.2|232.78|231.69|232.85|231.76|232.05|230.96|739
1746774600000|2025-05-09 07:10:00|232.86|231.77|233.24|232.15|233.25|232.16|232.76|231.67|698
1746774900000|2025-05-09 07:15:00|233.22|232.13|234.5|233.41|234.62|233.53|232.9|231.81|731
1746775200000|2025-05-09 07:20:00|234.49|233.4|234.99|233.9|235.23|234.14|233.59|232.5|754
1746775500000|2025-05-09 07:25:00|234.98|233.89|235.19|234.1|235.31|234.22|234.36|233.27|795
1746775800000|2025-05-09 07:30:00|235.23|234.14|234.32|233.23|235.27|234.18|234.05|232.96|794
1746776100000|2025-05-09 07:35:00|234.33|233.24|234.69|233.6|234.94|233.85|234.33|233.24|784
1746776400000|2025-05-09 07:40:00|234.67|233.58|234.96|233.87|235.88|234.79|234.42|233.33|795
1746776700000|2025-05-09 07:45:00|234.97|233.88|236.05|234.96|236.17|235.08|234.96|233.87|827
1746777000000|2025-05-09 07:50:00|236.06|234.97|234.65|233.56|236.18|235.09|234.32|233.23|786
1746777300000|2025-05-09 07:55:00|234.66|233.57|234.43|233.34|234.69|233.6|233.73|232.64|723
1746777600000|2025-05-09 08:00:00|234.42|233.33|234.76|233.67|235.14|234.05|234.15|233.06|708
1746777900000|2025-05-09 08:05:00|234.77|233.68|234.97|233.88|235.23|234.14|234.66|233.57|652
1746778200000|2025-05-09 08:10:00|234.98|233.89|235.6|234.51|235.68|234.59|234.84|233.75|709
1746778500000|2025-05-09 08:15:00|235.59|234.5|237.4|236.31|237.41|236.32|235.47|234.38|747
1746778800000|2025-05-09 08:20:00|237.41|236.32|240.64|239.55|240.84|239.75|237.15|236.06|881
1746779100000|2025-05-09 08:25:00|240.68|239.59|241.29|240.2|242.97|241.88|239.36|238.27|976
1746779400000|2025-05-09 08:30:00|241.32|240.23|242.02|240.93|242.63|241.54|240.26|239.17|988
1746779700000|2025-05-09 08:35:00|241.99|240.9|240.38|239.29|243.27|242.18|240.38|239.29|924
1746780000000|2025-05-09 08:40:00|240.39|239.3|235.15|234.06|240.73|239.64|234.3|233.21|1052
1746780300000|2025-05-09 08:45:00|235.13|234.04|237.38|236.29|238.73|237.64|235.03|233.94|990
1746780600000|2025-05-09 08:50:00|237.34|236.25|237.37|236.28|238.16|237.07|236.89|235.8|897
1746780900000|2025-05-09 08:55:00|237.36|236.27|237.4|236.31|237.69|236.6|236.61|235.52|821
1746781200000|2025-05-09 09:00:00|237.39|236.3|238.75|237.66|239.06|237.97|237.15|236.06|874
1746781500000|2025-05-09 09:05:00|238.76|237.67|236.48|235.39|239.63|238.54|236.27|235.18|937
1746781800000|2025-05-09 09:10:00|236.46|235.37|235.82|234.73|236.88|235.79|234.61|233.52|1000
1746782100000|2025-05-09 09:15:00|235.87|234.78|236.36|235.27|236.57|235.48|234.69|233.6|930
1746782400000|2025-05-09 09:20:00|236.38|235.29|236.32|235.23|236.85|235.76|235.67|234.58|861
1746782700000|2025-05-09 09:25:00|236.3|235.21|235.02|233.93|236.4|235.31|234.09|233|883
1746783000000|2025-05-09 09:30:00|235|233.91|236.48|235.39|236.52|235.43|234.88|233.79|901
1746783300000|2025-05-09 09:35:00|236.49|235.4|237.12|236.03|237.23|236.14|235.82|234.73|801
1746783600000|2025-05-09 09:40:00|237.13|236.04|236.54|235.45|237.3|236.21|236.38|235.29|723
1746783900000|2025-05-09 09:45:00|236.56|235.47|236.26|235.17|237.1|236.01|236.17|235.08|684
1746784200000|2025-05-09 09:50:00|236.24|235.15|235.63|234.54|236.25|235.16|235.17|234.08|770
1746784500000|2025-05-09 09:55:00|235.64|234.55|236.32|235.23|236.39|235.3|235.5|234.41|645
1746784800000|2025-05-09 10:00:00|236.33|235.24|236.41|235.32|236.65|235.56|235.77|234.68|715
1746785100000|2025-05-09 10:05:00|236.39|235.3|237.12|236.03|237.45|236.36|236.13|235.04|751
1746785400000|2025-05-09 10:10:00|237.13|236.04|237.6|236.51|238.04|236.95|237.12|236.03|764
1746785700000|2025-05-09 10:15:00|237.61|236.52|237.17|236.08|237.83|236.74|237.1|236.01|680
1746786000000|2025-05-09 10:20:00|237.14|236.05|237.38|236.29|237.42|236.33|236.55|235.46|726
1746786300000|2025-05-09 10:25:00|237.4|236.31|237.67|236.58|237.72|236.63|237.12|236.03|676
1746786600000|2025-05-09 10:30:00|237.68|236.59|237.72|236.63|238.02|236.93|237.43|236.34|745
1746786900000|2025-05-09 10:35:00|237.73|236.64|239.57|238.48|239.66|238.57|237.39|236.3|818
1746787200000|2025-05-09 10:40:00|239.58|238.49|240.52|239.43|240.6|239.51|239.16|238.07|724
1746787500000|2025-05-09 10:45:00|240.53|239.44|240.58|239.49|241.11|240.02|240.22|239.13|828
1746787800000|2025-05-09 10:50:00|240.59|239.5|241.06|239.97|241.48|240.39|240.45|239.36|680
1746788100000|2025-05-09 10:55:00|241.07|239.98|240.85|239.76|242.01|240.92|240.5|239.41|884
1746788400000|2025-05-09 11:00:00|240.89|239.8|239.47|238.38|241|239.91|239.46|238.37|897
1746788700000|2025-05-09 11:05:00|239.44|238.35|241.32|240.23|241.32|240.23|239.17|238.08|900
1746789000000|2025-05-09 11:10:00|241.39|240.3|241.42|240.33|242.95|241.86|241.21|240.12|912
1746789300000|2025-05-09 11:15:00|241.46|240.37|242.29|241.2|243.21|242.12|241.34|240.25|865
1746789600000|2025-05-09 11:20:00|242.31|241.22|243.26|242.17|243.41|242.32|242.27|241.18|839
1746789900000|2025-05-09 11:25:00|243.27|242.18|240.31|239.22|243.32|242.23|238.39|237.3|978
1746790200000|2025-05-09 11:30:00|240.29|239.2|240.56|239.47|241.45|240.36|239.53|238.44|981
1746790500000|2025-05-09 11:35:00|240.57|239.48|239.85|238.76|240.81|239.72|239.11|238.02|919
1746790800000|2025-05-09 11:40:00|239.84|238.75|241.23|240.14|241.24|240.15|239.34|238.25|854
1746791100000|2025-05-09 11:45:00|241.22|240.13|240.7|239.61|241.59|240.5|240.48|239.39|826
1746791400000|2025-05-09 11:50:00|240.72|239.63|240.44|239.35|240.89|239.8|240.18|239.09|744
1746791700000|2025-05-09 11:55:00|240.45|239.36|240.04|238.95|240.72|239.63|239.76|238.67|763
1746792000000|2025-05-09 12:00:00|240.03|238.94|239.31|238.22|240.39|239.3|238.94|237.85|859
1746792300000|2025-05-09 12:05:00|239.29|238.2|238.35|237.26|240.1|239.01|238.09|237|883
1746792600000|2025-05-09 12:10:00|238.38|237.29|238.46|237.37|238.83|237.74|237.83|236.74|785
1746792900000|2025-05-09 12:15:00|238.47|237.38|239.44|238.35|239.56|238.47|238.05|236.96|725
1746793200000|2025-05-09 12:20:00|239.42|238.33|240.15|239.06|240.19|239.1|239.39|238.3|679
1746793500000|2025-05-09 12:25:00|240.14|239.05|239.6|238.51|240.27|239.18|239.45|238.36|705
1746793800000|2025-05-09 12:30:00|239.56|238.47|240.18|239.09|240.22|239.13|239.22|238.13|641
1746794100000|2025-05-09 12:35:00|240.13|239.04|239.1|238.01|240.14|239.05|238.95|237.86|651
1746794400000|2025-05-09 12:40:00|239.09|238|238.82|237.73|239.38|238.29|238.71|237.62|668
1746794700000|2025-05-09 12:45:00|238.81|237.72|239.23|238.14|239.72|238.63|238.69|237.6|706
1746795000000|2025-05-09 12:50:00|239.21|238.12|239.13|238.04|239.38|238.29|238.87|237.78|672
1746795300000|2025-05-09 12:55:00|239.14|238.05|238.75|237.66|239.14|238.05|238.6|237.51|584
1746795600000|2025-05-09 13:00:00|238.76|237.67|239.35|238.26|239.52|238.43|238.57|237.48|757
1746795900000|2025-05-09 13:05:00|239.33|238.24|239.59|238.5|239.91|238.82|239.08|237.99|681
1746796200000|2025-05-09 13:10:00|239.58|238.49|239.74|238.65|240.03|238.94|239.55|238.46|577
1746796500000|2025-05-09 13:15:00|239.75|238.66|239.01|237.92|240.06|238.97|238.88|237.79|687
1746796800000|2025-05-09 13:20:00|239.02|237.93|237.94|236.85|239.02|237.93|237.86|236.77|640
1746797100000|2025-05-09 13:25:00|237.95|236.86|238.46|237.37|238.69|237.6|237.8|236.71|713
1746797400000|2025-05-09 13:30:00|238.45|237.36|239.35|238.26|239.48|238.39|237.44|236.35|858
1746797700000|2025-05-09 13:35:00|239.34|238.25|239.76|238.67|240.16|239.07|239.29|238.2|828
1746798000000|2025-05-09 13:40:00|239.74|238.65|239.9|238.81|240.14|239.05|239.23|238.14|735
1746798300000|2025-05-09 13:45:00|239.89|238.8|241.08|239.99|241.21|240.12|239.72|238.63|727
1746798600000|2025-05-09 13:50:00|241.07|239.98|240.08|238.99|241.07|239.98|239.33|238.24|762
1746798900000|2025-05-09 13:55:00|240.07|238.98|239.52|238.43|240.12|239.03|239.38|238.29|682
1746799200000|2025-05-09 14:00:00|239.51|238.42|238.71|237.62|239.51|238.42|238.29|237.2|781
1746799500000|2025-05-09 14:05:00|238.72|237.63|238.67|237.58|239.26|238.17|238.31|237.22|735
1746799800000|2025-05-09 14:10:00|238.66|237.57|239.53|238.44|239.53|238.44|238.57|237.48|688
1746800100000|2025-05-09 14:15:00|239.5|238.41|238.56|237.47|239.88|238.79|238.52|237.43|754
1746800400000|2025-05-09 14:20:00|238.55|237.46|237.56|236.47|238.83|237.74|237.51|236.42|846
1746800700000|2025-05-09 14:25:00|237.54|236.45|235.99|234.9|237.55|236.46|235.96|234.87|874
1746801000000|2025-05-09 14:30:00|236|234.91|236.98|235.89|237.27|236.18|235.85|234.76|779
1746801300000|2025-05-09 14:35:00|237|235.91|234.35|233.26|237.17|236.08|234.21|233.12|898
1746801600000|2025-05-09 14:40:00|234.37|233.28|236.05|234.96|236.18|235.09|234.05|232.96|856
1746801900000|2025-05-09 14:45:00|236.06|234.97|235.24|234.15|236.31|235.22|234.36|233.27|858
1746802200000|2025-05-09 14:50:00|235.26|234.17|235.72|234.63|236.02|234.93|235.25|234.16|732
1746802500000|2025-05-09 14:55:00|235.73|234.64|236.04|234.95|236.08|234.99|235.58|234.49|628
1746802800000|2025-05-09 15:00:00|236.05|234.96|235.82|234.73|236.39|235.3|235.56|234.47|694
1746803100000|2025-05-09 15:05:00|235.83|234.74|236.39|235.3|236.53|235.44|235.81|234.72|738
1746803400000|2025-05-09 15:10:00|236.37|235.28|236.4|235.31|236.51|235.42|235.82|234.73|733
1746803700000|2025-05-09 15:15:00|236.39|235.3|236.16|235.07|236.69|235.6|236.02|234.93|659
1746804000000|2025-05-09 15:20:00|236.17|235.08|234.44|233.35|236.17|235.08|234.2|233.11|762
1746804300000|2025-05-09 15:25:00|234.46|233.37|235.05|233.96|235.3|234.21|234.18|233.09|749
1746804600000|2025-05-09 15:30:00|235.06|233.97|235.03|233.94|235.28|234.19|234.05|232.96|795
1746804900000|2025-05-09 15:35:00|235.04|233.95|234.7|233.61|235.38|234.29|234.56|233.47|754
1746805200000|2025-05-09 15:40:00|234.71|233.62|235.02|233.93|235.04|233.95|233.91|232.82|790
1746805500000|2025-05-09 15:45:00|235.03|233.94|234.1|233.01|235.27|234.18|233.7|232.61|858
1746805800000|2025-05-09 15:50:00|234.09|233|235.18|234.09|235.68|234.59|234.09|233|775
1746806100000|2025-05-09 15:55:00|235.19|234.1|235.51|234.42|235.62|234.53|235.18|234.09|721
1746806400000|2025-05-09 16:00:00|235.52|234.43|234.2|233.11|235.59|234.5|234.16|233.07|729
1746806700000|2025-05-09 16:05:00|234.21|233.12|233.15|232.06|234.58|233.49|233.05|231.96|832
1746807000000|2025-05-09 16:10:00|233.14|232.05|234.38|233.29|234.6|233.51|233.14|232.05|744
1746807300000|2025-05-09 16:15:00|234.39|233.3|234.72|233.63|234.85|233.76|233.7|232.61|764
1746807600000|2025-05-09 16:20:00|234.73|233.64|234.74|233.65|235|233.91|234.38|233.29|746
1746807900000|2025-05-09 16:25:00|234.73|233.64|234.73|233.64|235.17|234.08|234.1|233.01|628
1746808200000|2025-05-09 16:30:00|234.72|233.63|234.48|233.39|235.16|234.07|234.27|233.18|733
1746808500000|2025-05-09 16:35:00|234.49|233.4|234.53|233.44|235.2|234.11|234.44|233.35|707
1746808800000|2025-05-09 16:40:00|234.54|233.45|234.73|233.64|235.09|234|234.41|233.32|744
1746809100000|2025-05-09 16:45:00|234.72|233.63|234.12|233.03|235.09|234|234.05|232.96|797
1746809400000|2025-05-09 16:50:00|234.1|233.01|233.6|232.51|234.12|233.03|233.25|232.16|753
1746809700000|2025-05-09 16:55:00|233.61|232.52|233.22|232.13|233.71|232.62|232.8|231.71|652
1746810000000|2025-05-09 17:00:00|233.25|232.16|233.73|232.64|233.9|232.81|232.93|231.84|729
1746810300000|2025-05-09 17:05:00|233.74|232.65|234.62|233.53|234.66|233.57|233.54|232.45|586
1746810600000|2025-05-09 17:10:00|234.61|233.52|234.4|233.31|234.8|233.71|234.34|233.25|541
1746810900000|2025-05-09 17:15:00|234.41|233.32|235.85|234.76|235.85|234.76|234.4|233.31|548
1746811200000|2025-05-09 17:20:00|235.81|234.72|235.95|234.86|236.06|234.97|235.54|234.45|645
1746811500000|2025-05-09 17:25:00|235.94|234.85|235.97|234.88|236.06|234.97|235.55|234.46|569
1746811800000|2025-05-09 17:30:00|236.02|234.93|235.97|234.88|236.28|235.19|235.69|234.6|560
1746812100000|2025-05-09 17:35:00|235.96|234.87|236.31|235.22|236.57|235.48|235.92|234.83|479
1746812400000|2025-05-09 17:40:00|236.32|235.23|236.5|235.41|236.68|235.59|236.13|235.04|486
1746812700000|2025-05-09 17:45:00|236.49|235.4|237.2|236.11|237.3|236.21|236.47|235.38|512
1746813000000|2025-05-09 17:50:00|237.21|236.12|236.81|235.72|237.25|236.16|236.49|235.4|520
1746813300000|2025-05-09 17:55:00|236.8|235.71|236.97|235.88|237.03|235.94|236.73|235.64|476
1746813600000|2025-05-09 18:00:00|236.96|235.87|235.87|234.78|237.03|235.94|235.8|234.71|612
1746813900000|2025-05-09 18:05:00|235.88|234.79|235.75|234.66|236.11|235.02|235.71|234.62|546
1746814200000|2025-05-09 18:10:00|235.77|234.68|235.91|234.82|236.23|235.14|235.66|234.57|474
1746814500000|2025-05-09 18:15:00|235.9|234.81|236.07|234.98|236.2|235.11|235.26|234.17|611
1746814800000|2025-05-09 18:20:00|236.08|234.99|235.72|234.63|236.32|235.23|235.7|234.61|485
1746815100000|2025-05-09 18:25:00|235.71|234.62|235.87|234.78|236.07|234.98|235.68|234.59|448
1746815400000|2025-05-09 18:30:00|235.86|234.77|236.21|235.12|236.22|235.13|235.84|234.75|562
1746815700000|2025-05-09 18:35:00|236.2|235.11|236.49|235.4|236.64|235.55|235.92|234.83|448
1746816000000|2025-05-09 18:40:00|236.51|235.42|236.51|235.42|236.68|235.59|236.34|235.25|454
1746816300000|2025-05-09 18:45:00|236.52|235.43|237.06|235.97|237.2|236.11|236.34|235.25|535
1746816600000|2025-05-09 18:50:00|237.07|235.98|236.79|235.7|237.25|236.16|236.56|235.47|518
1746816900000|2025-05-09 18:55:00|236.81|235.72|236.57|235.48|236.94|235.85|236.56|235.47|398
1746817200000|2025-05-09 19:00:00|236.56|235.47|236.52|235.43|236.66|235.57|236.2|235.11|473
1746817500000|2025-05-09 19:05:00|236.51|235.42|236.4|235.31|236.64|235.55|236.22|235.13|563
1746817800000|2025-05-09 19:10:00|236.41|235.32|236.26|235.17|236.68|235.59|236.2|235.11|527
1746818100000|2025-05-09 19:15:00|236.25|235.16|235.55|234.46|236.29|235.2|235.45|234.36|546
1746818400000|2025-05-09 19:20:00|235.56|234.47|235.3|234.21|235.71|234.62|234.91|233.82|558
1746818700000|2025-05-09 19:25:00|235.29|234.2|235.71|234.62|235.75|234.66|235.25|234.16|482
1746819000000|2025-05-09 19:30:00|235.72|234.63|235.78|234.69|235.9|234.81|235.43|234.34|488
1746819300000|2025-05-09 19:35:00|235.77|234.68|235.96|234.87|235.99|234.9|235.62|234.53|464
1746819600000|2025-05-09 19:40:00|235.98|234.89|235.81|234.72|236|234.91|235.6|234.51|453
1746819900000|2025-05-09 19:45:00|235.8|234.71|235.43|234.34|235.81|234.72|235.17|234.08|559
1746820200000|2025-05-09 19:50:00|235.44|234.35|235.96|234.87|235.99|234.9|235.27|234.18|466
1746820500000|2025-05-09 19:55:00|235.93|234.84|236.35|235.26|236.36|235.27|235.55|234.46|467
1746820800000|2025-05-09 20:00:00|236.37|235.28|236.39|235.3|236.47|235.38|236.07|234.98|484
1746821100000|2025-05-09 20:05:00|236.38|235.29|236.34|235.25|236.46|235.37|236.12|235.03|301
1746821400000|2025-05-09 20:10:00|236.35|235.26|236.23|235.14|236.63|235.54|236.2|235.11|241
1746821700000|2025-05-09 20:15:00|236.22|235.13|236.52|235.43|236.65|235.56|236.19|235.1|228
1746822000000|2025-05-09 20:20:00|236.53|235.44|236.59|235.5|236.68|235.59|236.51|235.42|264
1746822300000|2025-05-09 20:25:00|236.58|235.49|236.65|235.56|236.65|235.56|236.48|235.39|145
1746822600000|2025-05-09 20:30:00|236.66|235.57|236.15|235.06|236.69|235.6|236.13|235.04|296
1746822900000|2025-05-09 20:35:00|236.14|235.05|235.88|234.79|236.15|235.06|235.71|234.62|197
1746823200000|2025-05-09 20:40:00|235.87|234.78|235.89|234.8|235.89|234.8|235.73|234.64|202
1746823500000|2025-05-09 20:45:00|235.88|234.79|235.6|234.51|235.92|234.83|235.43|234.34|159
1746823800000|2025-05-09 20:50:00|235.58|234.49|236.01|234.92|236.02|234.93|235.54|234.45|262
1746824100000|2025-05-09 20:55:00|236|234.91|236.33|235.24|236.35|235.26|235.94|234.85|178
1746860400000|2025-05-10 07:00:00|239.96|238.87|239.36|238.27|239.99|238.9|239.24|238.15|445
1746860700000|2025-05-10 07:05:00|239.37|238.28|239.51|238.42|240.01|238.92|239.37|238.28|467
1746861000000|2025-05-10 07:10:00|239.52|238.43|239|237.91|239.68|238.59|238.77|237.68|421
1746861300000|2025-05-10 07:15:00|238.99|237.9|239.43|238.34|239.43|238.34|238.91|237.82|448
1746861600000|2025-05-10 07:20:00|239.42|238.33|238.43|237.34|239.52|238.43|238.42|237.33|415
1746861900000|2025-05-10 07:25:00|238.41|237.32|238.33|237.24|238.42|237.33|238.09|237|374
1746862200000|2025-05-10 07:30:00|238.34|237.25|238.84|237.75|238.84|237.75|238.18|237.09|444
1746862500000|2025-05-10 07:35:00|238.87|237.78|238.54|237.45|238.94|237.85|238.33|237.24|396
1746862800000|2025-05-10 07:40:00|238.53|237.44|238.35|237.26|238.54|237.45|238.15|237.06|295
1746863100000|2025-05-10 07:45:00|238.36|237.27|238.53|237.44|238.66|237.57|238.22|237.13|373
1746863400000|2025-05-10 07:50:00|238.52|237.43|239.88|238.79|239.91|238.82|238.31|237.22|471
1746863700000|2025-05-10 07:55:00|239.89|238.8|239.52|238.43|240.16|239.07|239.4|238.31|623
1746864000000|2025-05-10 08:00:00|239.53|238.44|240.26|239.17|240.26|239.17|239.39|238.3|533
1746864300000|2025-05-10 08:05:00|240.25|239.16|239.8|238.71|240.6|239.51|239.58|238.49|625
1746864600000|2025-05-10 08:10:00|239.82|238.73|240.15|239.06|240.31|239.22|239.64|238.55|495
1746864900000|2025-05-10 08:15:00|240.12|239.03|240.07|238.98|240.4|239.31|239.82|238.73|478
1746865200000|2025-05-10 08:20:00|240.06|238.97|240.81|239.72|240.84|239.75|239.87|238.78|506
1746865500000|2025-05-10 08:25:00|240.82|239.73|240.69|239.6|240.96|239.87|240.47|239.38|410
1746865800000|2025-05-10 08:30:00|240.7|239.61|240|238.91|240.7|239.61|239.9|238.81|404
1746866100000|2025-05-10 08:35:00|240.01|238.92|240.14|239.05|240.25|239.16|239.62|238.53|329
1746866400000|2025-05-10 08:40:00|240.13|239.04|239.93|238.84|240.13|239.04|239.76|238.67|366
1746866700000|2025-05-10 08:45:00|239.94|238.85|239.4|238.31|240.1|239.01|239.4|238.31|340
1746867000000|2025-05-10 08:50:00|239.41|238.32|238.4|237.31|239.41|238.32|237.8|236.71|714
1746867300000|2025-05-10 08:55:00|238.39|237.3|238.62|237.53|238.67|237.58|238.1|237.01|505
1746867600000|2025-05-10 09:00:00|238.63|237.54|237.5|236.41|238.73|237.64|237.39|236.3|583
1746867900000|2025-05-10 09:05:00|237.51|236.42|237.89|236.8|238.02|236.93|237.39|236.3|582
1746868200000|2025-05-10 09:10:00|237.88|236.79|237.97|236.88|238.01|236.92|237.43|236.34|537
1746868500000|2025-05-10 09:15:00|237.96|236.87|238.2|237.11|238.23|237.14|237.9|236.81|489
1746868800000|2025-05-10 09:20:00|238.21|237.12|238.56|237.47|238.66|237.57|238.2|237.11|389
1746869100000|2025-05-10 09:25:00|238.57|237.48|238.5|237.41|238.79|237.7|238.42|237.33|363
1746869400000|2025-05-10 09:30:00|238.51|237.42|238.76|237.67|238.81|237.72|238.25|237.16|407
1746869700000|2025-05-10 09:35:00|238.75|237.66|239.6|238.51|239.72|238.63|238.74|237.65|456
1746870000000|2025-05-10 09:40:00|239.61|238.52|239.5|238.41|239.8|238.71|239.38|238.29|434
1746870300000|2025-05-10 09:45:00|239.51|238.42|239.72|238.63|239.94|238.85|239.49|238.4|356
1746870600000|2025-05-10 09:50:00|239.71|238.62|239.78|238.69|239.98|238.89|239.6|238.51|351
1746870900000|2025-05-10 09:55:00|239.81|238.72|239.53|238.44|240.01|238.92|239.44|238.35|279
1746871200000|2025-05-10 10:00:00|239.52|238.43|239.65|238.56|239.68|238.59|239.35|238.26|374
1746871500000|2025-05-10 10:05:00|239.66|238.57|241.06|239.97|241.56|240.47|239.64|238.55|550
1746871800000|2025-05-10 10:10:00|241.08|239.99|242.11|241.02|244.26|243.17|241.08|239.99|844
1746872100000|2025-05-10 10:15:00|242.1|241.01|241.88|240.79|243.37|242.28|241.34|240.25|820
1746872400000|2025-05-10 10:20:00|241.89|240.8|241.37|240.28|242.35|241.26|241.34|240.25|601
1746872700000|2025-05-10 10:25:00|241.36|240.27|241.16|240.07|241.72|240.63|241.12|240.03|541
1746873000000|2025-05-10 10:30:00|241.15|240.06|241.68|240.59|241.94|240.85|241.14|240.05|421
1746873300000|2025-05-10 10:35:00|241.69|240.6|241.42|240.33|241.99|240.9|241.01|239.92|595
1746873600000|2025-05-10 10:40:00|241.41|240.32|241.64|240.55|242.36|241.27|241.24|240.15|622
1746873900000|2025-05-10 10:45:00|241.63|240.54|242.38|241.29|242.76|241.67|241.55|240.46|674
1746874200000|2025-05-10 10:50:00|242.37|241.28|241.51|240.42|242.71|241.62|241.49|240.4|618
1746874500000|2025-05-10 10:55:00|241.53|240.44|239.73|238.64|241.56|240.47|239.7|238.61|598
1746874800000|2025-05-10 11:00:00|239.74|238.65|240.56|239.47|240.76|239.67|239.32|238.23|744
1746875100000|2025-05-10 11:05:00|240.55|239.46|241.25|240.16|241.25|240.16|240.38|239.29|604
1746875400000|2025-05-10 11:10:00|241.23|240.14|240.75|239.66|241.3|240.21|240.69|239.6|536
1746875700000|2025-05-10 11:15:00|240.74|239.65|239.72|238.63|240.87|239.78|239.47|238.38|567
1746876000000|2025-05-10 11:20:00|239.73|238.64|239.99|238.9|240.16|239.07|239.42|238.33|460
1746876300000|2025-05-10 11:25:00|240|238.91|239.05|237.96|240.04|238.95|238.77|237.68|463
1746876600000|2025-05-10 11:30:00|239.08|237.99|238.75|237.66|239.08|237.99|238.21|237.12|603
1746876900000|2025-05-10 11:35:00|238.74|237.65|238.51|237.42|238.97|237.88|238.13|237.04|598
1746877200000|2025-05-10 11:40:00|238.5|237.41|237.9|236.81|238.64|237.55|237.55|236.46|628
1746877500000|2025-05-10 11:45:00|237.91|236.82|238.47|237.38|238.6|237.51|237.91|236.82|589
1746877800000|2025-05-10 11:50:00|238.49|237.4|238.32|237.23|238.7|237.61|238.12|237.03|499
1746878100000|2025-05-10 11:55:00|238.31|237.22|238.55|237.46|238.84|237.75|237.97|236.88|460
1746878400000|2025-05-10 12:00:00|238.56|237.47|239.57|238.48|239.66|238.57|238.55|237.46|476
1746878700000|2025-05-10 12:05:00|239.58|238.49|239.54|238.45|239.78|238.69|239.41|238.32|409
1746879000000|2025-05-10 12:10:00|239.55|238.46|239.92|238.83|240.03|238.94|239.53|238.44|318
1746879300000|2025-05-10 12:15:00|239.91|238.82|239.78|238.69|240.13|239.04|239.41|238.32|454
1746879600000|2025-05-10 12:20:00|239.79|238.7|240.21|239.12|240.32|239.23|239.59|238.5|415
1746879900000|2025-05-10 12:25:00|240.22|239.13|240.68|239.59|240.86|239.77|240.11|239.02|390
1746880200000|2025-05-10 12:30:00|240.69|239.6|240.53|239.44|240.91|239.82|240.47|239.38|435
1746880500000|2025-05-10 12:35:00|240.57|239.48|240.2|239.11|240.66|239.57|240.09|239|428
1746880800000|2025-05-10 12:40:00|240.18|239.09|239.76|238.67|240.38|239.29|239.67|238.58|429
1746881100000|2025-05-10 12:45:00|239.75|238.66|240.21|239.12|240.44|239.35|239.64|238.55|500
1746881400000|2025-05-10 12:50:00|240.22|239.13|240.7|239.61|240.72|239.63|240.21|239.12|354
1746881700000|2025-05-10 12:55:00|240.71|239.62|240.51|239.42|240.71|239.62|240.32|239.23|257
1746882000000|2025-05-10 13:00:00|240.5|239.41|240.97|239.88|241.17|240.08|240.47|239.38|284
1746882300000|2025-05-10 13:05:00|240.98|239.89|240.78|239.69|241.17|240.08|240.61|239.52|361
1746882600000|2025-05-10 13:10:00|240.79|239.7|240.96|239.87|241.16|240.07|240.79|239.7|369
1746882900000|2025-05-10 13:15:00|240.95|239.86|240.52|239.43|241.07|239.98|240.37|239.28|398
1746883200000|2025-05-10 13:20:00|240.54|239.45|240.87|239.78|241.15|240.06|240.54|239.45|423
1746883500000|2025-05-10 13:25:00|240.86|239.77|241.72|240.63|241.77|240.68|240.83|239.74|348
1746883800000|2025-05-10 13:30:00|241.73|240.64|241.82|240.73|241.9|240.81|240.97|239.88|473
1746884100000|2025-05-10 13:35:00|241.8|240.71|241.53|240.44|241.83|240.74|241.34|240.25|456
1746884400000|2025-05-10 13:40:00|241.54|240.45|241.49|240.4|241.69|240.6|241.21|240.12|357
1746884700000|2025-05-10 13:45:00|241.48|240.39|241.82|240.73|241.85|240.76|241.17|240.08|529
1746885000000|2025-05-10 13:50:00|241.83|240.74|241.81|240.72|241.88|240.79|241.33|240.24|595
1746885300000|2025-05-10 13:55:00|241.82|240.73|241.37|240.28|241.88|240.79|241.25|240.16|447
1746885600000|2025-05-10 14:00:00|241.38|240.29|241.4|240.31|242.46|241.37|241.06|239.97|552
1746885900000|2025-05-10 14:05:00|241.42|240.33|242.07|240.98|242.25|241.16|241.14|240.05|630
1746886200000|2025-05-10 14:10:00|242.06|240.97|242.24|241.15|242.53|241.44|241.72|240.63|476
1746886500000|2025-05-10 14:15:00|242.26|241.17|241.24|240.15|242.33|241.24|240.83|239.74|552
1746886800000|2025-05-10 14:20:00|241.25|240.16|241.93|240.84|242.02|240.93|241.11|240.02|441
1746887100000|2025-05-10 14:25:00|241.92|240.83|241.24|240.15|241.92|240.83|241.11|240.02|373
1746887400000|2025-05-10 14:30:00|241.23|240.14|241.11|240.02|241.47|240.38|240.9|239.81|467
1746887700000|2025-05-10 14:35:00|241.12|240.03|240.74|239.65|241.48|240.39|240.74|239.65|433
1746888000000|2025-05-10 14:40:00|240.75|239.66|241.01|239.92|241.11|240.02|240.69|239.6|390
1746888300000|2025-05-10 14:45:00|240.99|239.9|241.44|240.35|241.81|240.72|240.95|239.86|512
1746888600000|2025-05-10 14:50:00|241.45|240.36|241.75|240.66|241.8|240.71|241.17|240.08|421
1746888900000|2025-05-10 14:55:00|241.76|240.67|241.76|240.67|241.77|240.68|241.39|240.3|364
1746889200000|2025-05-10 15:00:00|241.74|240.65|241.9|240.81|241.97|240.88|241.35|240.26|485
1746889500000|2025-05-10 15:05:00|241.91|240.82|241.26|240.17|241.91|240.82|241.15|240.06|505
1746889800000|2025-05-10 15:10:00|241.28|240.19|240.9|239.81|241.34|240.25|240.69|239.6|367
1746890100000|2025-05-10 15:15:00|240.92|239.83|240.8|239.71|241.06|239.97|240.37|239.28|510
1746890400000|2025-05-10 15:20:00|240.79|239.7|240.55|239.46|241|239.91|240.55|239.46|424
1746890700000|2025-05-10 15:25:00|240.49|239.4|240.77|239.68|240.94|239.85|240.03|238.94|497
1746891000000|2025-05-10 15:30:00|240.78|239.69|240.89|239.8|241.06|239.97|240.72|239.63|491
1746891300000|2025-05-10 15:35:00|240.88|239.79|240|238.91|240.88|239.79|239.74|238.65|590
1746891600000|2025-05-10 15:40:00|240.01|238.92|240.37|239.28|240.68|239.59|239.97|238.88|414
1746891900000|2025-05-10 15:45:00|240.38|239.29|240.46|239.37|240.66|239.57|240.07|238.98|481
1746892200000|2025-05-10 15:50:00|240.47|239.38|240.27|239.18|240.68|239.59|240.22|239.13|512
1746892500000|2025-05-10 15:55:00|240.26|239.17|240.28|239.19|240.76|239.67|240.17|239.08|460
1746892800000|2025-05-10 16:00:00|240.27|239.18|240.77|239.68|240.78|239.69|240.01|238.92|561
1746893100000|2025-05-10 16:05:00|240.76|239.67|240.35|239.26|240.91|239.82|240.23|239.14|489
1746893400000|2025-05-10 16:10:00|240.36|239.27|240.68|239.59|240.81|239.72|240.33|239.24|423
1746893700000|2025-05-10 16:15:00|240.69|239.6|241.58|240.49|242.15|241.06|240.64|239.55|590
1746894000000|2025-05-10 16:20:00|241.6|240.51|241.94|240.85|242.19|241.1|241.6|240.51|513
1746894300000|2025-05-10 16:25:00|241.9|240.81|241.94|240.85|242.55|241.46|241.89|240.8|475
1746894600000|2025-05-10 16:30:00|241.95|240.86|242.42|241.33|242.42|241.33|241.39|240.3|506
1746894900000|2025-05-10 16:35:00|242.43|241.34|242.56|241.47|242.69|241.6|242.3|241.21|482
1746895200000|2025-05-10 16:40:00|242.55|241.46|242.24|241.15|242.59|241.5|242.06|240.97|433
1746895500000|2025-05-10 16:45:00|242.23|241.14|242.81|241.72|242.94|241.85|242.18|241.09|437
1746895800000|2025-05-10 16:50:00|242.82|241.73|242.92|241.83|242.96|241.87|242.47|241.38|416
1746896100000|2025-05-10 16:55:00|242.91|241.82|242.72|241.63|243.01|241.92|242.63|241.54|366
1746896400000|2025-05-10 17:00:00|242.68|241.59|243.38|242.29|243.4|242.31|242.59|241.5|453
1746896700000|2025-05-10 17:05:00|243.39|242.3|243.77|242.68|244.09|243|243.38|242.29|601
1746897000000|2025-05-10 17:10:00|243.79|242.7|243.29|242.2|244.07|242.98|243.26|242.17|489
1746897300000|2025-05-10 17:15:00|243.28|242.19|244.57|243.48|244.85|243.76|243.04|241.95|576
1746897600000|2025-05-10 17:20:00|244.59|243.5|244.28|243.19|244.62|243.53|244|242.91|649
1746897900000|2025-05-10 17:25:00|244.26|243.17|244.27|243.18|244.41|243.32|243.72|242.63|555
1746898200000|2025-05-10 17:30:00|244.26|243.17|245.01|243.92|245.03|243.94|244.18|243.09|645
1746898500000|2025-05-10 17:35:00|245|243.91|245.34|244.25|245.43|244.34|244.57|243.48|711
1746898800000|2025-05-10 17:40:00|245.33|244.24|243.96|242.87|245.39|244.3|243.7|242.61|597
1746899100000|2025-05-10 17:45:00|243.95|242.86|242.22|241.13|244.6|243.51|241.81|240.72|711
1746899400000|2025-05-10 17:50:00|242.24|241.15|242.88|241.79|243.48|242.39|242.24|241.15|677
1746899700000|2025-05-10 17:55:00|242.87|241.78|242.56|241.47|242.98|241.89|242.18|241.09|639
1746900000000|2025-05-10 18:00:00|242.54|241.45|243.48|242.39|243.63|242.54|242.38|241.29|641
1746900300000|2025-05-10 18:05:00|243.46|242.37|243.67|242.58|243.8|242.71|243.27|242.18|548
1746900600000|2025-05-10 18:10:00|243.68|242.59|244.42|243.33|244.42|243.33|243.42|242.33|484
1746900900000|2025-05-10 18:15:00|244.43|243.34|243.98|242.89|244.6|243.51|243.82|242.73|530
1746901200000|2025-05-10 18:20:00|243.97|242.88|243.07|241.98|244.07|242.98|243.05|241.96|486
1746901500000|2025-05-10 18:25:00|243.06|241.97|243.07|241.98|243.17|242.08|242.67|241.58|390
1746901800000|2025-05-10 18:30:00|243.08|241.99|242.6|241.51|243.2|242.11|242.19|241.1|504
1746902100000|2025-05-10 18:35:00|242.59|241.5|242.59|241.5|242.61|241.52|241.97|240.88|478
1746902400000|2025-05-10 18:40:00|242.6|241.51|242.46|241.37|242.65|241.56|242.16|241.07|405
1746902700000|2025-05-10 18:45:00|242.45|241.36|242.3|241.21|242.5|241.41|241.6|240.51|467
1746903000000|2025-05-10 18:50:00|242.31|241.22|243.22|242.13|243.27|242.18|242.28|241.19|495
1746903300000|2025-05-10 18:55:00|243.23|242.14|243|241.91|243.36|242.27|242.92|241.83|386
1746903600000|2025-05-10 19:00:00|242.99|241.9|242.64|241.55|243.33|242.24|242.64|241.55|483
1746903900000|2025-05-10 19:05:00|242.65|241.56|242.48|241.39|242.77|241.68|242.23|241.14|487
1746904200000|2025-05-10 19:10:00|242.49|241.4|242.11|241.02|242.73|241.64|242.01|240.92|350
1746904500000|2025-05-10 19:15:00|242.1|241.01|242.5|241.41|242.56|241.47|241.98|240.89|354
1746904800000|2025-05-10 19:20:00|242.49|241.4|242.28|241.19|242.49|241.4|242.18|241.09|283
1746905100000|2025-05-10 19:25:00|242.29|241.2|241.7|240.61|242.29|241.2|241.7|240.61|256
1746905400000|2025-05-10 19:30:00|241.73|240.64|242.25|241.16|242.29|241.2|241.49|240.4|328
1746905700000|2025-05-10 19:35:00|242.24|241.15|242.25|241.16|242.53|241.44|242.11|241.02|299
1746906000000|2025-05-10 19:40:00|242.24|241.15|242.46|241.37|242.47|241.38|242.23|241.14|245
1746906300000|2025-05-10 19:45:00|242.44|241.35|242.48|241.39|242.69|241.6|242.36|241.27|297
1746906600000|2025-05-10 19:50:00|242.49|241.4|242.78|241.69|242.91|241.82|242.39|241.3|289
1746906900000|2025-05-10 19:55:00|242.79|241.7|242.52|241.43|242.87|241.78|242.42|241.33|310
1746907200000|2025-05-10 20:00:00|242.51|241.42|241.98|240.89|242.58|241.49|241.93|240.84|422
1746907500000|2025-05-10 20:05:00|241.96|240.87|241.62|240.53|241.96|240.87|241.05|239.96|545
1746907800000|2025-05-10 20:10:00|241.63|240.54|241.74|240.65|241.82|240.73|241.46|240.37|327
1746908100000|2025-05-10 20:15:00|241.75|240.66|241.24|240.15|241.77|240.68|241.18|240.09|376
1746908400000|2025-05-10 20:20:00|241.23|240.14|241.88|240.79|241.88|240.79|241.17|240.08|313
1746908700000|2025-05-10 20:25:00|241.89|240.8|241.57|240.48|242.03|240.94|241.49|240.4|249
1746909000000|2025-05-10 20:30:00|241.59|240.5|241.66|240.57|241.79|240.7|241.53|240.44|328
1746909300000|2025-05-10 20:35:00|241.67|240.58|242.23|241.14|242.23|241.14|241.61|240.52|325
1746909600000|2025-05-10 20:40:00|242.24|241.15|242.23|241.14|242.38|241.29|242.09|241|297
1746909900000|2025-05-10 20:45:00|242.22|241.13|242.45|241.36|242.48|241.39|242.19|241.1|278
1746910200000|2025-05-10 20:50:00|242.47|241.38|242.74|241.65|242.8|241.71|242.45|241.36|205
1746910500000|2025-05-10 20:55:00|242.71|241.62|242.93|241.84|243|241.91|242.4|241.31|338
1746910800000|2025-05-10 21:00:00|242.98|241.89|243.13|242.04|243.59|242.5|242.95|241.86|333
1746911100000|2025-05-10 21:05:00|243.14|242.05|243.15|242.06|243.18|242.09|242.53|241.44|511
1746911400000|2025-05-10 21:10:00|243.16|242.07|243.55|242.46|243.7|242.61|242.97|241.88|336
1746911700000|2025-05-10 21:15:00|243.56|242.47|243.4|242.31|243.72|242.63|243.06|241.97|424
1746912000000|2025-05-10 21:20:00|243.39|242.3|243.19|242.1|243.58|242.49|243.13|242.04|201
1746912300000|2025-05-10 21:25:00|243.08|241.99|242.83|241.74|243.08|241.99|242.7|241.61|225
1746912600000|2025-05-10 21:30:00|242.84|241.75|243.05|241.96|243.06|241.97|242.8|241.71|132
1746912900000|2025-05-10 21:35:00|243.06|241.97|242.74|241.65|243.06|241.97|242.45|241.36|213
1746913200000|2025-05-10 21:40:00|242.75|241.66|243.02|241.93|243.02|241.93|242.68|241.59|237
1746913500000|2025-05-10 21:45:00|243.03|241.94|243.45|242.36|243.55|242.46|243.02|241.93|347
1746913800000|2025-05-10 21:50:00|243.46|242.37|243.96|242.87|243.99|242.9|243.25|242.16|337
1746914100000|2025-05-10 21:55:00|243.95|242.86|244.48|243.39|244.7|243.61|243.84|242.75|510
1746914400000|2025-05-10 22:00:00|244.47|243.38|244.21|243.12|244.58|243.49|243.78|242.69|675
1746914700000|2025-05-10 22:05:00|244.2|243.11|243.72|242.63|244.26|243.17|243.72|242.63|520
1746915000000|2025-05-10 22:10:00|243.71|242.62|243.83|242.74|243.97|242.88|243.39|242.3|594
1746915300000|2025-05-10 22:15:00|243.82|242.73|244.37|243.28|244.44|243.35|243.38|242.29|490
1746915600000|2025-05-10 22:20:00|244.39|243.3|244.4|243.31|244.83|243.74|244.24|243.15|552
1746915900000|2025-05-10 22:25:00|244.43|243.34|243.93|242.84|244.46|243.37|243.88|242.79|434
1746916200000|2025-05-10 22:30:00|243.92|242.83|244.06|242.97|244.34|243.25|243.89|242.8|384
1746916500000|2025-05-10 22:35:00|244.05|242.96|244.94|243.85|245.07|243.98|243.97|242.88|564
1746916800000|2025-05-10 22:40:00|244.96|243.87|245.23|244.14|245.31|244.22|244.62|243.53|538
1746917100000|2025-05-10 22:45:00|245.24|244.15|244.87|243.78|245.24|244.15|244.52|243.43|469
1746917400000|2025-05-10 22:50:00|244.86|243.77|245.28|244.19|245.34|244.25|244.61|243.52|420
1746917700000|2025-05-10 22:55:00|245.27|244.18|245.38|244.29|245.5|244.41|245.27|244.18|520
1746918000000|2025-05-10 23:00:00|245.37|244.28|245.23|244.14|245.43|244.34|245.14|244.05|460
1746918300000|2025-05-10 23:05:00|245.24|244.15|245.92|244.83|246.19|245.1|245.17|244.08|506
1746918600000|2025-05-10 23:10:00|245.94|244.85|246.33|245.24|246.4|245.31|245.51|244.42|597
1746918900000|2025-05-10 23:15:00|246.34|245.25|246.96|245.87|247.35|246.26|246.28|245.19|778
1746919200000|2025-05-10 23:20:00|246.95|245.86|247.75|246.66|247.77|246.68|246.06|244.97|756
1746919500000|2025-05-10 23:25:00|247.74|246.65|247.39|246.3|247.75|246.66|246.94|245.85|672
1746919800000|2025-05-10 23:30:00|247.41|246.32|246.09|245|247.54|246.45|245.83|244.74|728
1746920100000|2025-05-10 23:35:00|246.11|245.02|247.37|246.28|247.57|246.48|245.9|244.81|695
1746920400000|2025-05-10 23:40:00|247.36|246.27|246.82|245.73|247.4|246.31|246.47|245.38|525
1746920700000|2025-05-10 23:45:00|246.83|245.74|246.84|245.75|246.92|245.83|246.42|245.33|596
1746921000000|2025-05-10 23:50:00|246.83|245.74|248.04|246.95|248.04|246.95|246.83|245.74|585
1746921300000|2025-05-10 23:55:00|248|246.91|247.61|246.52|248.11|247.02|247.47|246.38|569
1746921600000|2025-05-11 00:00:00|247.6|246.51|248.13|247.04|248.49|247.4|246.47|245.38|820
1746921900000|2025-05-11 00:05:00|248.11|247.02|247.62|246.53|248.83|247.74|247.35|246.26|909
1746922200000|2025-05-11 00:10:00|247.61|246.52|246.8|245.71|247.64|246.55|246.77|245.68|768
1746922500000|2025-05-11 00:15:00|246.81|245.72|244.92|243.83|246.83|245.74|244.12|243.03|858
1746922800000|2025-05-11 00:20:00|244.94|243.85|244.91|243.82|245.36|244.27|243.65|242.56|819
1746923100000|2025-05-11 00:25:00|244.93|243.84|241|239.91|244.96|243.87|240.75|239.66|916
1746923400000|2025-05-11 00:30:00|241.05|239.96|243.04|241.95|243.12|242.03|241.04|239.95|842
1746923700000|2025-05-11 00:35:00|243.05|241.96|242.04|240.95|243.22|242.13|241.94|240.85|774
1746924000000|2025-05-11 00:40:00|242.05|240.96|243.24|242.15|243.41|242.32|241.97|240.88|641
1746924300000|2025-05-11 00:45:00|243.23|242.14|243.77|242.68|243.78|242.69|243.21|242.12|577
1746924600000|2025-05-11 00:50:00|243.76|242.67|242.92|241.83|244.06|242.97|242.77|241.68|605
1746924900000|2025-05-11 00:55:00|242.91|241.82|243.19|242.1|243.23|242.14|242.67|241.58|495
1746925200000|2025-05-11 01:00:00|243.21|242.12|242.72|241.63|243.29|242.2|241.86|240.77|661
1746925500000|2025-05-11 01:05:00|242.73|241.64|243.56|242.47|243.64|242.55|242.46|241.37|560
1746925800000|2025-05-11 01:10:00|243.55|242.46|243.95|242.86|244.57|243.48|243.55|242.46|553
1746926100000|2025-05-11 01:15:00|243.94|242.85|243.58|242.49|244.23|243.14|243.38|242.29|654
1746926400000|2025-05-11 01:20:00|243.57|242.48|242.56|241.47|244.31|243.22|242.49|241.4|584
1746926700000|2025-05-11 01:25:00|242.55|241.46|243.38|242.29|243.51|242.42|242.53|241.44|609
1746927000000|2025-05-11 01:30:00|243.39|242.3|244.03|242.94|244.14|243.05|242.61|241.52|624
1746927300000|2025-05-11 01:35:00|244.04|242.95|243.39|242.3|244.14|243.05|243.04|241.95|714
1746927600000|2025-05-11 01:40:00|243.38|242.29|243.2|242.11|243.5|242.41|242.65|241.56|682
1746927900000|2025-05-11 01:45:00|243.19|242.1|242.17|241.08|243.19|242.1|241.92|240.83|673
1746928200000|2025-05-11 01:50:00|242.18|241.09|241.29|240.2|242.31|241.22|240.11|239.02|784
1746928500000|2025-05-11 01:55:00|241.31|240.22|241.14|240.05|241.34|240.25|240.13|239.04|691
1746928800000|2025-05-11 02:00:00|241.13|240.04|240.57|239.48|241.23|240.14|240.15|239.06|744
1746929100000|2025-05-11 02:05:00|240.54|239.45|241|239.91|241.03|239.94|240.13|239.04|742
1746929400000|2025-05-11 02:10:00|241.01|239.92|241.29|240.2|241.5|240.41|240.85|239.76|593
1746929700000|2025-05-11 02:15:00|241.3|240.21|241.83|240.74|241.84|240.75|241.3|240.21|514
1746930000000|2025-05-11 02:20:00|241.84|240.75|242.14|241.05|242.18|241.09|241.72|240.63|498
1746930300000|2025-05-11 02:25:00|242.13|241.04|241.76|240.67|242.18|241.09|241.71|240.62|419
1746930600000|2025-05-11 02:30:00|241.77|240.68|242.03|240.94|242.04|240.95|240.98|239.89|475
1746930900000|2025-05-11 02:35:00|242.04|240.95|242.26|241.17|242.28|241.19|241.75|240.66|473
1746931200000|2025-05-11 02:40:00|242.25|241.16|241.69|240.6|242.52|241.43|241.49|240.4|488
1746931500000|2025-05-11 02:45:00|241.68|240.59|241.33|240.24|241.68|240.59|241.1|240.01|535
1746931800000|2025-05-11 02:50:00|241.32|240.23|239.22|238.13|241.35|240.26|238.85|237.76|707
1746932100000|2025-05-11 02:55:00|239.21|238.12|239.99|238.9|240.06|238.97|238.99|237.9|581
1746932400000|2025-05-11 03:00:00|239.97|238.88|239.1|238.01|240.02|238.93|238.99|237.9|545
1746932700000|2025-05-11 03:05:00|239.09|238|240.11|239.02|240.2|239.11|238.91|237.82|510
1746933000000|2025-05-11 03:10:00|240.1|239.01|240.58|239.49|240.59|239.5|240.08|238.99|418
1746933300000|2025-05-11 03:15:00|240.59|239.5|240.81|239.72|240.81|239.72|240.26|239.17|406
1746933600000|2025-05-11 03:20:00|240.8|239.71|241.06|239.97|241.23|240.14|240.8|239.71|258
1746933900000|2025-05-11 03:25:00|241.07|239.98|241.2|240.11|241.27|240.18|241|239.91|333
1746934200000|2025-05-11 03:30:00|241.23|240.14|240.84|239.75|241.28|240.19|240.71|239.62|409
1746934500000|2025-05-11 03:35:00|240.83|239.74|240.67|239.58|240.83|239.74|240.28|239.19|315
1746934800000|2025-05-11 03:40:00|240.68|239.59|241.67|240.58|241.76|240.67|240.64|239.55|318
1746935100000|2025-05-11 03:45:00|241.68|240.59|241.13|240.04|241.78|240.69|240.77|239.68|350
1746935400000|2025-05-11 03:50:00|241.12|240.03|240.95|239.86|241.44|240.35|240.92|239.83|308
1746935700000|2025-05-11 03:55:00|240.94|239.85|240.81|239.72|241.13|240.04|240.78|239.69|271
1746936000000|2025-05-11 04:00:00|240.79|239.7|241.03|239.94|241.11|240.02|240.7|239.61|306
1746936300000|2025-05-11 04:05:00|241.04|239.95|241.41|240.32|241.41|240.32|240.74|239.65|459
1746936600000|2025-05-11 04:10:00|241.4|240.31|241.67|240.58|241.89|240.8|241.36|240.27|475
1746936900000|2025-05-11 04:15:00|241.66|240.57|241.97|240.88|241.98|240.89|241.58|240.49|344
1746937200000|2025-05-11 04:20:00|241.96|240.87|242|240.91|242.17|241.08|241.85|240.76|308
1746937500000|2025-05-11 04:25:00|242.01|240.92|241.85|240.76|242.05|240.96|241.72|240.63|239
1746937800000|2025-05-11 04:30:00|241.84|240.75|241.58|240.49|241.97|240.88|241.16|240.07|417
1746938100000|2025-05-11 04:35:00|241.57|240.48|241|239.91|241.71|240.62|240.99|239.9|343
1746938400000|2025-05-11 04:40:00|240.99|239.9|241.56|240.47|241.57|240.48|240.9|239.81|311
1746938700000|2025-05-11 04:45:00|241.57|240.48|241.84|240.75|241.85|240.76|241.41|240.32|244
1746939000000|2025-05-11 04:50:00|241.85|240.76|241.93|240.84|241.97|240.88|241.64|240.55|227
1746939300000|2025-05-11 04:55:00|241.92|240.83|242.25|241.16|242.28|241.19|241.86|240.77|219
1746939600000|2025-05-11 05:00:00|242.26|241.17|242.04|240.95|242.28|241.19|241.98|240.89|342
1746939900000|2025-05-11 05:05:00|242.05|240.96|241.69|240.6|242.05|240.96|241.37|240.28|252
1746940200000|2025-05-11 05:10:00|241.71|240.62|242.12|241.03|242.18|241.09|241.71|240.62|248
1746940500000|2025-05-11 05:15:00|242.11|241.02|241.75|240.66|242.13|241.04|241.64|240.55|344
1746940800000|2025-05-11 05:20:00|241.76|240.67|241.67|240.58|241.94|240.85|241.6|240.51|360
1746941100000|2025-05-11 05:25:00|241.68|240.59|241.62|240.53|241.93|240.84|241.39|240.3|315
1746941400000|2025-05-11 05:30:00|241.61|240.52|241.88|240.79|241.95|240.86|241.41|240.32|391
1746941700000|2025-05-11 05:35:00|241.89|240.8|241.75|240.66|241.98|240.89|241.61|240.52|392
1746942000000|2025-05-11 05:40:00|241.76|240.67|242.02|240.93|242.02|240.93|241.69|240.6|289
1746942300000|2025-05-11 05:45:00|242.01|240.92|241.87|240.78|242.13|241.04|241.66|240.57|389
1746942600000|2025-05-11 05:50:00|241.86|240.77|241.43|240.34|241.97|240.88|241.22|240.13|342
1746942900000|2025-05-11 05:55:00|241.45|240.36|241.05|239.96|241.53|240.44|241|239.91|280
1746943200000|2025-05-11 06:00:00|241.04|239.95|240.43|239.34|241.09|240|239.99|238.9|496
1746943500000|2025-05-11 06:05:00|240.44|239.35|240.01|238.92|240.49|239.4|239.39|238.3|556
1746943800000|2025-05-11 06:10:00|240.02|238.93|239.69|238.6|240.04|238.95|239.27|238.18|422
1746944100000|2025-05-11 06:15:00|239.7|238.61|240.54|239.45|240.57|239.48|239.7|238.61|403
1746944400000|2025-05-11 06:20:00|240.53|239.44|240.73|239.64|240.73|239.64|240.43|239.34|256
1746944700000|2025-05-11 06:25:00|240.74|239.65|240.57|239.48|240.76|239.67|240.52|239.43|249
1746945000000|2025-05-11 06:30:00|240.56|239.47|240.44|239.35|240.57|239.48|239.94|238.85|399
1746945300000|2025-05-11 06:35:00|240.43|239.34|239.47|238.38|240.44|239.35|239.43|238.34|511
1746945600000|2025-05-11 06:40:00|239.46|238.37|238.82|237.73|239.48|238.39|238.05|236.96|486
1746945900000|2025-05-11 06:45:00|238.81|237.72|237.93|236.84|239.02|237.93|237.81|236.72|657
1746946200000|2025-05-11 06:50:00|237.91|236.82|239.01|237.92|239.05|237.96|237.89|236.8|473
1746946500000|2025-05-11 06:55:00|239.02|237.93|239.14|238.05|239.25|238.16|239.02|237.93|314
1746946800000|2025-05-11 07:00:00|239.15|238.06|238.04|236.95|239.15|238.06|238|236.91|490
1746947100000|2025-05-11 07:05:00|238.03|236.94|236.95|235.86|238.1|237.01|236.54|235.45|801
1746947400000|2025-05-11 07:10:00|236.96|235.87|237.9|236.81|238.01|236.92|236.95|235.86|612
1746947700000|2025-05-11 07:15:00|237.91|236.82|237.44|236.35|238.04|236.95|237.12|236.03|731
1746948000000|2025-05-11 07:20:00|237.45|236.36|237.88|236.79|237.89|236.8|237.16|236.07|584
1746948300000|2025-05-11 07:25:00|237.87|236.78|236.95|235.86|238.22|237.13|236.73|235.64|525
1746948600000|2025-05-11 07:30:00|236.96|235.87|237.31|236.22|237.55|236.46|236.85|235.76|535
1746948900000|2025-05-11 07:35:00|237.32|236.23|236.94|235.85|237.68|236.59|236.91|235.82|589
1746949200000|2025-05-11 07:40:00|236.91|235.82|234.89|233.8|236.98|235.89|234.88|233.79|826
1746949500000|2025-05-11 07:45:00|234.85|233.76|235.86|234.77|236|234.91|234.78|233.69|675
1746949800000|2025-05-11 07:50:00|235.87|234.78|236.15|235.06|236.21|235.12|235.18|234.09|634
1746950100000|2025-05-11 07:55:00|236.17|235.08|236.04|234.95|236.36|235.27|235.84|234.75|370
1746950400000|2025-05-11 08:00:00|236.03|234.94|236.77|235.68|236.81|235.72|235.95|234.86|466
1746950700000|2025-05-11 08:05:00|236.76|235.67|237.18|236.09|237.25|236.16|236.48|235.39|443
1746951000000|2025-05-11 08:10:00|237.19|236.1|237.25|236.16|237.33|236.24|236.93|235.84|331
1746951300000|2025-05-11 08:15:00|237.24|236.15|237.46|236.37|237.66|236.57|237.11|236.02|465
1746951600000|2025-05-11 08:20:00|237.45|236.36|237.33|236.24|237.58|236.49|237.3|236.21|337
1746951900000|2025-05-11 08:25:00|237.32|236.23|236.59|235.5|237.44|236.35|236.58|235.49|418
1746952200000|2025-05-11 08:30:00|236.6|235.51|235.94|234.85|236.61|235.52|235.49|234.4|603
1746952500000|2025-05-11 08:35:00|235.96|234.87|236.42|235.33|236.81|235.72|235.96|234.87|510
1746952800000|2025-05-11 08:40:00|236.43|235.34|236.9|235.81|236.95|235.86|236.4|235.31|454
1746953100000|2025-05-11 08:45:00|236.91|235.82|236.25|235.16|236.97|235.88|236.17|235.08|416
1746953400000|2025-05-11 08:50:00|236.24|235.15|236.11|235.02|236.46|235.37|235.91|234.82|444
1746953700000|2025-05-11 08:55:00|236.12|235.03|236.18|235.09|236.4|235.31|236.04|234.95|403
1746954000000|2025-05-11 09:00:00|236.17|235.08|236.32|235.23|236.39|235.3|235.76|234.67|438
1746954300000|2025-05-11 09:05:00|236.31|235.22|237.14|236.05|237.14|236.05|236.26|235.17|254
1746954600000|2025-05-11 09:10:00|237.13|236.04|237.41|236.32|237.41|236.32|236.94|235.85|320
1746954900000|2025-05-11 09:15:00|237.4|236.31|237.42|236.33|237.55|236.46|236.87|235.78|514
1746955200000|2025-05-11 09:20:00|237.43|236.34|237.46|236.37|237.71|236.62|237.39|236.3|389
1746955500000|2025-05-11 09:25:00|237.47|236.38|237.64|236.55|237.73|236.64|237.35|236.26|280
1746955800000|2025-05-11 09:30:00|237.63|236.54|237.88|236.79|237.91|236.82|237.47|236.38|309
1746956100000|2025-05-11 09:35:00|237.87|236.78|237.73|236.64|237.89|236.8|237.46|236.37|374
1746956400000|2025-05-11 09:40:00|237.74|236.65|237.85|236.76|237.94|236.85|237.59|236.5|258
1746956700000|2025-05-11 09:45:00|237.84|236.75|238.06|236.97|238.07|236.98|237.78|236.69|305
1746957000000|2025-05-11 09:50:00|238.05|236.96|238.16|237.07|238.2|237.11|237.88|236.79|290
1746957300000|2025-05-11 09:55:00|238.15|237.06|237.7|236.61|238.16|237.07|237.62|236.53|267
1746957600000|2025-05-11 10:00:00|237.71|236.62|238.01|236.92|238.04|236.95|237.62|236.53|225
1746957900000|2025-05-11 10:05:00|238.02|236.93|238|236.91|238.09|237|237.78|236.69|260
1746958200000|2025-05-11 10:10:00|237.99|236.9|237.54|236.45|238|236.91|237.42|236.33|329
1746958500000|2025-05-11 10:15:00|237.53|236.44|237.36|236.27|237.53|236.44|236.87|235.78|389
1746958800000|2025-05-11 10:20:00|237.35|236.26|238.03|236.94|238.07|236.98|237.29|236.2|262
1746959100000|2025-05-11 10:25:00|238.04|236.95|238.21|237.12|238.21|237.12|238.03|236.94|155
1746959400000|2025-05-11 10:30:00|238.22|237.13|237.94|236.85|238.32|237.23|237.87|236.78|291
1746959700000|2025-05-11 10:35:00|237.93|236.84|237.49|236.4|237.95|236.86|237.4|236.31|324
1746960000000|2025-05-11 10:40:00|237.48|236.39|237.26|236.17|237.63|236.54|237.25|236.16|289
1746960300000|2025-05-11 10:45:00|237.25|236.16|237.79|236.7|237.79|236.7|237.24|236.15|297
1746960600000|2025-05-11 10:50:00|237.8|236.71|238.03|236.94|238.07|236.98|237.78|236.69|303
1746960900000|2025-05-11 10:55:00|238.02|236.93|238.15|237.06|238.18|237.09|237.98|236.89|247
1746961200000|2025-05-11 11:00:00|238.17|237.08|238.5|237.41|238.58|237.49|238.09|237|353
1746961500000|2025-05-11 11:05:00|238.51|237.42|238.25|237.16|238.52|237.43|238.23|237.14|242
1746961800000|2025-05-11 11:10:00|238.26|237.17|238.09|237|238.29|237.2|238.03|236.94|226
1746962100000|2025-05-11 11:15:00|238.08|236.99|237.81|236.72|238.33|237.24|237.64|236.55|287
1746962400000|2025-05-11 11:20:00|237.82|236.73|237.77|236.68|238.01|236.92|237.73|236.64|200
1746962700000|2025-05-11 11:25:00|237.78|236.69|238.21|237.12|238.22|237.13|237.68|236.59|209
1746963000000|2025-05-11 11:30:00|238.22|237.13|238.29|237.2|238.36|237.27|238.16|237.07|147
1746963300000|2025-05-11 11:35:00|238.28|237.19|238.18|237.09|238.35|237.26|237.99|236.9|216
1746963600000|2025-05-11 11:40:00|238.17|237.08|238.81|237.72|238.99|237.9|238.09|237|272
1746963900000|2025-05-11 11:45:00|238.8|237.71|238.71|237.62|238.82|237.73|238.33|237.24|243
1746964200000|2025-05-11 11:50:00|238.7|237.61|238.73|237.64|238.8|237.71|238.61|237.52|238
1746964500000|2025-05-11 11:55:00|238.72|237.63|239.18|238.09|239.2|238.11|238.7|237.61|243
1746964800000|2025-05-11 12:00:00|239.17|238.08|239|237.91|239.17|238.08|238.76|237.67|308
1746965100000|2025-05-11 12:05:00|238.99|237.9|239.34|238.25|239.45|238.36|238.99|237.9|368
1746965400000|2025-05-11 12:10:00|239.35|238.26|239.1|238.01|239.41|238.32|239.02|237.93|313
1746965700000|2025-05-11 12:15:00|239.11|238.02|238.46|237.37|239.11|238.02|238.46|237.37|407
1746966000000|2025-05-11 12:20:00|238.47|237.38|238.49|237.4|238.53|237.44|238.05|236.96|431
1746966300000|2025-05-11 12:25:00|238.5|237.41|238.32|237.23|238.66|237.57|238.26|237.17|229
1746966600000|2025-05-11 12:30:00|238.33|237.24|238.54|237.45|238.58|237.49|238.02|236.93|386
1746966900000|2025-05-11 12:35:00|238.53|237.44|238.6|237.51|238.67|237.58|238.28|237.19|384
1746967200000|2025-05-11 12:40:00|238.61|237.52|238.06|236.97|238.61|237.52|238|236.91|396
1746967500000|2025-05-11 12:45:00|238.04|236.95|238.44|237.35|238.52|237.43|237.84|236.75|413
1746967800000|2025-05-11 12:50:00|238.46|237.37|238.62|237.53|238.66|237.57|238.35|237.26|268
1746968100000|2025-05-11 12:55:00|238.61|237.52|238.38|237.29|238.62|237.53|238.27|237.18|381
1746968400000|2025-05-11 13:00:00|238.37|237.28|238.91|237.82|238.98|237.89|238.32|237.23|398
1746968700000|2025-05-11 13:05:00|238.9|237.81|239.15|238.06|239.23|238.14|238.81|237.72|351
1746969000000|2025-05-11 13:10:00|239.16|238.07|239.13|238.04|239.23|238.14|238.98|237.89|255
1746969300000|2025-05-11 13:15:00|239.14|238.05|238.77|237.68|239.31|238.22|238.73|237.64|406
1746969600000|2025-05-11 13:20:00|238.78|237.69|238.4|237.31|238.82|237.73|238.4|237.31|266
1746969900000|2025-05-11 13:25:00|238.41|237.32|237.51|236.42|238.47|237.38|237.38|236.29|522
1746970200000|2025-05-11 13:30:00|237.5|236.41|237.37|236.28|237.51|236.42|236.66|235.57|720
1746970500000|2025-05-11 13:35:00|237.36|236.27|237.76|236.67|237.8|236.71|237.07|235.98|459
1746970800000|2025-05-11 13:40:00|237.75|236.66|236.79|235.7|237.79|236.7|236.44|235.35|556
1746971100000|2025-05-11 13:45:00|236.78|235.69|236.6|235.51|237.18|236.09|236.24|235.15|607
1746971400000|2025-05-11 13:50:00|236.59|235.5|236.55|235.46|237.09|236|236.42|235.33|486
1746971700000|2025-05-11 13:55:00|236.54|235.45|235.23|234.14|236.55|235.46|235.16|234.07|664
1746972000000|2025-05-11 14:00:00|235.24|234.15|235.99|234.9|236.17|235.08|235.15|234.06|665
1746972300000|2025-05-11 14:05:00|235.98|234.89|236.25|235.16|236.41|235.32|235.65|234.56|613
1746972600000|2025-05-11 14:10:00|236.26|235.17|236.05|234.96|236.38|235.29|235.82|234.73|525
1746972900000|2025-05-11 14:15:00|236.06|234.97|235.91|234.82|236.06|234.97|235.36|234.27|636
1746973200000|2025-05-11 14:20:00|235.92|234.83|236.38|235.29|236.4|235.31|235.52|234.43|589
1746973500000|2025-05-11 14:25:00|236.39|235.3|236.23|235.14|236.71|235.62|236.11|235.02|557
1746973800000|2025-05-11 14:30:00|236.22|235.13|236.66|235.57|236.89|235.8|235.98|234.89|596
1746974100000|2025-05-11 14:35:00|236.64|235.55|236.97|235.88|236.99|235.9|236.38|235.29|358
1746974400000|2025-05-11 14:40:00|236.98|235.89|236.95|235.86|237.02|235.93|236.68|235.59|320
1746974700000|2025-05-11 14:45:00|236.96|235.87|236.74|235.65|237.14|236.05|236.72|235.63|370
1746975000000|2025-05-11 14:50:00|236.73|235.64|236.37|235.28|236.83|235.74|236.34|235.25|365
1746975300000|2025-05-11 14:55:00|236.36|235.27|236.6|235.51|236.81|235.72|236.27|235.18|370
1746975600000|2025-05-11 15:00:00|236.59|235.5|237.26|236.17|237.26|236.17|236.44|235.35|497
1746975900000|2025-05-11 15:05:00|237.27|236.18|237.58|236.49|237.66|236.57|237.24|236.15|350
1746976200000|2025-05-11 15:10:00|237.57|236.48|237.74|236.65|237.87|236.78|237.39|236.3|404
1746976500000|2025-05-11 15:15:00|237.76|236.67|237.71|236.62|237.94|236.85|237.61|236.52|353
1746976800000|2025-05-11 15:20:00|237.7|236.61|237.14|236.05|237.79|236.7|237.12|236.03|380
1746977100000|2025-05-11 15:25:00|237.13|236.04|237.02|235.93|237.27|236.18|236.83|235.74|407
1746977400000|2025-05-11 15:30:00|237.03|235.94|236.99|235.9|237.2|236.11|236.7|235.61|503
1746977700000|2025-05-11 15:35:00|237|235.91|236.41|235.32|237.23|236.14|236.24|235.15|426
1746978000000|2025-05-11 15:40:00|236.42|235.33|236.26|235.17|236.62|235.53|236.09|235|416
1746978300000|2025-05-11 15:45:00|236.25|235.16|235.76|234.67|236.59|235.5|235.56|234.47|493
1746978600000|2025-05-11 15:50:00|235.77|234.68|234.5|233.41|236.17|235.08|234.07|232.98|618
1746978900000|2025-05-11 15:55:00|234.47|233.38|235.3|234.21|235.62|234.53|234.12|233.03|711
1746979200000|2025-05-11 16:00:00|235.29|234.2|234.59|233.5|235.7|234.61|234.44|233.35|675
1746979500000|2025-05-11 16:05:00|234.6|233.51|234.23|233.14|234.65|233.56|233.46|232.37|834
1746979800000|2025-05-11 16:10:00|234.22|233.13|234.48|233.39|234.61|233.52|233.83|232.74|634
1746980100000|2025-05-11 16:15:00|234.49|233.4|234.46|233.37|234.49|233.4|233.46|232.37|753
1746980400000|2025-05-11 16:20:00|234.47|233.38|235.8|234.71|235.85|234.76|234.39|233.3|566
1746980700000|2025-05-11 16:25:00|235.81|234.72|235.94|234.85|236.06|234.97|235.69|234.6|378
1746981000000|2025-05-11 16:30:00|235.93|234.84|235.47|234.38|236.15|235.06|235.46|234.37|442
1746981300000|2025-05-11 16:35:00|235.44|234.35|235.36|234.27|235.57|234.48|235.13|234.04|393
1746981600000|2025-05-11 16:40:00|235.35|234.26|235.54|234.45|235.64|234.55|235.17|234.08|416
1746981900000|2025-05-11 16:45:00|235.53|234.44|234.54|233.45|235.53|234.44|234.51|233.42|504
1746982200000|2025-05-11 16:50:00|234.53|233.44|234.76|233.67|234.91|233.82|234.24|233.15|547
1746982500000|2025-05-11 16:55:00|234.77|233.68|235.39|234.3|235.43|234.34|234.72|233.63|364
1746982800000|2025-05-11 17:00:00|235.38|234.29|235.42|234.33|235.64|234.55|235.16|234.07|429
1746983100000|2025-05-11 17:05:00|235.43|234.34|235.51|234.42|235.79|234.7|235.08|233.99|485
1746983400000|2025-05-11 17:10:00|235.52|234.43|235.86|234.77|235.87|234.78|234.66|233.57|491
1746983700000|2025-05-11 17:15:00|235.87|234.78|236.38|235.29|236.42|235.33|235.57|234.48|463
1746984000000|2025-05-11 17:20:00|236.37|235.28|235.72|234.63|236.54|235.45|235.72|234.63|445
1746984300000|2025-05-11 17:25:00|235.73|234.64|236.14|235.05|236.29|235.2|235.62|234.53|427
1746984600000|2025-05-11 17:30:00|236.13|235.04|236.57|235.48|236.62|235.53|236.07|234.98|439
1746984900000|2025-05-11 17:35:00|236.56|235.47|236.66|235.57|236.97|235.88|236.55|235.46|460
1746985200000|2025-05-11 17:40:00|236.67|235.58|237.08|235.99|237.1|236.01|236.57|235.48|350
1746985500000|2025-05-11 17:45:00|237.09|236|237.35|236.26|237.36|236.27|236.62|235.53|427
1746985800000|2025-05-11 17:50:00|237.34|236.25|237.28|236.19|237.4|236.31|237.02|235.93|407
1746986100000|2025-05-11 17:55:00|237.27|236.18|237.32|236.23|237.33|236.24|237.07|235.98|365
1746986400000|2025-05-11 18:00:00|237.33|236.24|236.77|235.68|237.39|236.3|236.72|235.63|473
1746986700000|2025-05-11 18:05:00|236.76|235.67|236.62|235.53|236.78|235.69|236.45|235.36|438
1746987000000|2025-05-11 18:10:00|236.65|235.56|236.56|235.47|236.69|235.6|236.46|235.37|279
1746987300000|2025-05-11 18:15:00|236.55|235.46|237.07|235.98|237.08|235.99|236.33|235.24|372
1746987600000|2025-05-11 18:20:00|237.05|235.96|236.87|235.78|237.1|236.01|236.81|235.72|324
1746987900000|2025-05-11 18:25:00|236.86|235.77|236.6|235.51|237.12|236.03|236.6|235.51|333
1746988200000|2025-05-11 18:30:00|236.61|235.52|236.51|235.42|236.74|235.65|235.9|234.81|496
1746988500000|2025-05-11 18:35:00|236.49|235.4|237.79|236.7|237.83|236.74|236.3|235.21|469
1746988800000|2025-05-11 18:40:00|237.78|236.69|237.75|236.66|238.24|237.15|237.72|236.63|458
1746989100000|2025-05-11 18:45:00|237.76|236.67|238.46|237.37|238.54|237.45|237.76|236.67|448
1746989400000|2025-05-11 18:50:00|238.47|237.38|238.26|237.17|238.63|237.54|238.26|237.17|366
1746989700000|2025-05-11 18:55:00|238.25|237.16|238.02|236.93|238.48|237.39|237.77|236.68|385
1746990000000|2025-05-11 19:00:00|238.03|236.94|237.8|236.71|238.23|237.14|237.79|236.7|538
1746990300000|2025-05-11 19:05:00|237.81|236.72|238|236.91|238.1|237.01|237.67|236.58|454
1746990600000|2025-05-11 19:10:00|237.99|236.9|238.24|237.15|238.5|237.41|237.98|236.89|409
1746990900000|2025-05-11 19:15:00|238.25|237.16|238.24|237.15|238.4|237.31|238.12|237.03|412
1746991200000|2025-05-11 19:20:00|238.26|237.17|238.02|236.93|238.36|237.27|237.79|236.7|413
1746991500000|2025-05-11 19:25:00|238.03|236.94|238.46|237.37|238.46|237.37|237.95|236.86|280
1746991800000|2025-05-11 19:30:00|238.45|237.36|238.7|237.61|238.89|237.8|238.36|237.27|339
1746992100000|2025-05-11 19:35:00|238.71|237.62|238.25|237.16|238.75|237.66|238.25|237.16|387
1746992400000|2025-05-11 19:40:00|238.23|237.14|237.78|236.69|238.26|237.17|237.77|236.68|266
1746992700000|2025-05-11 19:45:00|237.79|236.7|238.11|237.02|238.12|237.03|237.68|236.59|266
1746993000000|2025-05-11 19:50:00|238.12|237.03|237.81|236.72|238.22|237.13|237.8|236.71|342
1746993300000|2025-05-11 19:55:00|237.82|236.73|237.73|236.64|237.93|236.84|237.61|236.52|297
1746993600000|2025-05-11 20:00:00|237.72|236.63|237.19|236.1|237.86|236.77|237.04|235.95|519
1746993900000|2025-05-11 20:05:00|237.18|236.09|237.26|236.17|237.48|236.39|236.79|235.7|532
1746994200000|2025-05-11 20:10:00|237.25|236.16|237.79|236.7|237.85|236.76|237.07|235.98|460
1746994500000|2025-05-11 20:15:00|237.78|236.69|237.67|236.58|237.8|236.71|237.48|236.39|567
1746994800000|2025-05-11 20:20:00|237.68|236.59|237.6|236.51|237.93|236.84|237.49|236.4|604
1746995100000|2025-05-11 20:25:00|237.61|236.52|237.42|236.33|237.78|236.69|237.38|236.29|490
1746995400000|2025-05-11 20:30:00|237.47|236.38|238.31|237.22|238.38|237.29|237.09|236|690
1746995700000|2025-05-11 20:35:00|238.29|237.2|238.13|237.04|238.47|237.38|238.08|236.99|601
1746996000000|2025-05-11 20:40:00|238.11|237.02|237.61|236.52|238.11|237.02|237.56|236.47|529
1746996300000|2025-05-11 20:45:00|237.6|236.51|237.56|236.47|237.62|236.53|237.27|236.18|488
1746996600000|2025-05-11 20:50:00|237.55|236.46|237.84|236.75|237.85|236.76|237.44|236.35|509
1746996900000|2025-05-11 20:55:00|237.85|236.76|237.66|236.57|237.92|236.83|237.65|236.56|368
1746997200000|2025-05-11 21:00:00|237.64|236.55|237.31|236.22|237.67|236.58|237.2|236.11|280
1746997500000|2025-05-11 21:05:00|237.34|236.25|236.77|235.68|237.36|236.27|236.68|235.59|419
1746997800000|2025-05-11 21:10:00|236.78|235.69|237.17|236.08|237.17|236.08|236.65|235.56|437
1746998100000|2025-05-11 21:15:00|237.16|236.07|237.73|236.64|237.82|236.73|237.11|236.02|525
1746998400000|2025-05-11 21:20:00|237.74|236.65|237.5|236.41|237.77|236.68|237.41|236.32|401
1746998700000|2025-05-11 21:25:00|237.47|236.38|237.24|236.15|237.49|236.4|237.23|236.14|90
1746999000000|2025-05-11 21:30:00|237.25|236.16|237.21|236.12|237.25|236.16|237.08|235.99|111
1746999300000|2025-05-11 21:35:00|237.2|236.11|237.09|236|237.41|236.32|237.06|235.97|211
1746999600000|2025-05-11 21:40:00|237.07|235.98|236.85|235.76|237.07|235.98|236.65|235.56|192
1746999900000|2025-05-11 21:45:00|236.87|235.78|237.16|236.07|237.16|236.07|236.8|235.71|151
1747000200000|2025-05-11 21:50:00|237.17|236.08|237.74|236.65|237.74|236.65|237.16|236.07|209
1747000500000|2025-05-11 21:55:00|237.73|236.64|237.63|236.54|237.8|236.71|237.41|236.32|264
1747000800000|2025-05-11 22:00:00|237.65|236.56|237.49|236.4|238.54|237.45|237.48|236.39|712
1747001100000|2025-05-11 22:05:00|237.48|236.39|237.44|236.35|237.7|236.61|236.81|235.72|673
1747001400000|2025-05-11 22:10:00|237.45|236.36|237.63|236.54|237.72|236.63|237.11|236.02|718
1747001700000|2025-05-11 22:15:00|237.61|236.52|237.66|236.57|237.73|236.64|237.07|235.98|663
1747002000000|2025-05-11 22:20:00|237.67|236.58|237.34|236.25|238.04|236.95|237.3|236.21|718
1747002300000|2025-05-11 22:25:00|237.3|236.21|237.15|236.06|237.46|236.37|236.91|235.82|665
1747002600000|2025-05-11 22:30:00|237.12|236.03|237.15|236.06|237.48|236.39|236.98|235.89|734
1747002900000|2025-05-11 22:35:00|237.16|236.07|236.86|235.77|237.16|236.07|236.49|235.4|726
1747003200000|2025-05-11 22:40:00|236.87|235.78|236.34|235.25|236.92|235.83|236.33|235.24|614
1747003500000|2025-05-11 22:45:00|236.31|235.22|236.78|235.69|236.8|235.71|236.2|235.11|548
1747003800000|2025-05-11 22:50:00|236.79|235.7|237.02|235.93|237.1|236.01|236.73|235.64|540
1747004100000|2025-05-11 22:55:00|237.01|235.92|237.26|236.17|237.28|236.19|236.91|235.82|524
1747004400000|2025-05-11 23:00:00|237.25|236.16|237.58|236.49|237.65|236.56|237.17|236.08|523
1747004700000|2025-05-11 23:05:00|237.63|236.54|237.72|236.63|237.81|236.72|237.48|236.39|588
1747005000000|2025-05-11 23:10:00|237.69|236.6|237.67|236.58|237.85|236.76|237.36|236.27|615
1747005300000|2025-05-11 23:15:00|237.68|236.59|237.88|236.79|238.01|236.92|237.67|236.58|490
1747005600000|2025-05-11 23:20:00|237.9|236.81|237.57|236.48|237.9|236.81|237.31|236.22|461
1747005900000|2025-05-11 23:25:00|237.58|236.49|237.57|236.48|237.71|236.62|237.47|236.38|486
1747006200000|2025-05-11 23:30:00|237.58|236.49|237.07|235.98|237.62|236.53|236.95|235.86|596
1747006500000|2025-05-11 23:35:00|237.05|235.96|237.07|235.98|237.17|236.08|236.86|235.77|611
1747006800000|2025-05-11 23:40:00|237.08|235.99|237.38|236.29|237.53|236.44|236.82|235.73|569
1747007100000|2025-05-11 23:45:00|237.39|236.3|237.14|236.05|237.53|236.44|237.09|236|616
1747007400000|2025-05-11 23:50:00|237.12|236.03|237.06|235.97|237.35|236.26|237.01|235.92|638
1747007700000|2025-05-11 23:55:00|237.04|235.95|237.26|236.17|237.3|236.21|236.84|235.75|604
1747008000000|2025-05-12 00:00:00|237.27|236.18|237.23|236.14|237.4|236.31|236.94|235.85|732
1747008300000|2025-05-12 00:05:00|237.24|236.15|237.82|236.73|238.1|237.01|237.23|236.14|698
1747008600000|2025-05-12 00:10:00|237.84|236.75|238.3|237.21|238.44|237.35|237.19|236.1|687
1747008900000|2025-05-12 00:15:00|238.28|237.19|238.33|237.24|238.62|237.53|238.13|237.04|624
1747009200000|2025-05-12 00:20:00|238.32|237.23|238.05|236.96|238.54|237.45|237.84|236.75|611
1747009500000|2025-05-12 00:25:00|238.03|236.94|238.9|237.81|238.94|237.85|238.03|236.94|631
1747009800000|2025-05-12 00:30:00|238.87|237.78|239.77|238.68|239.98|238.89|238.87|237.78|700
1747010100000|2025-05-12 00:35:00|239.76|238.67|239.36|238.27|240.13|239.04|239.3|238.21|666
1747010400000|2025-05-12 00:40:00|239.38|238.29|239.23|238.14|240.02|238.93|239.1|238.01|681
1747010700000|2025-05-12 00:45:00|239.24|238.15|239.71|238.62|239.71|238.62|238.82|237.73|693
1747011000000|2025-05-12 00:50:00|239.7|238.61|239.85|238.76|239.87|238.78|239.41|238.32|667
1747011300000|2025-05-12 00:55:00|239.84|238.75|240.1|239.01|240.15|239.06|239.74|238.65|628
1747011600000|2025-05-12 01:00:00|240.11|239.02|240.21|239.12|240.44|239.35|239.69|238.6|655
1747011900000|2025-05-12 01:05:00|240.2|239.11|241.04|239.95|241.27|240.18|240.16|239.07|650
1747012200000|2025-05-12 01:10:00|241.05|239.96|240.54|239.45|241.36|240.27|240.53|239.44|704
1747012500000|2025-05-12 01:15:00|240.57|239.48|239.81|238.72|240.88|239.79|239.75|238.66|533
1747012800000|2025-05-12 01:20:00|239.82|238.73|239.11|238.02|239.9|238.81|239.05|237.96|671
1747013100000|2025-05-12 01:25:00|239.12|238.03|238.57|237.48|239.22|238.13|238.12|237.03|597
1747013400000|2025-05-12 01:30:00|238.61|237.52|237.32|236.23|238.61|237.52|237.24|236.15|704
1747013700000|2025-05-12 01:35:00|237.35|236.26|236.8|235.71|237.44|236.35|235.78|234.69|807
1747014000000|2025-05-12 01:40:00|236.81|235.72|237.58|236.49|237.59|236.5|236.61|235.52|709
1747014300000|2025-05-12 01:45:00|237.56|236.47|237.29|236.2|237.79|236.7|237.08|235.99|574
1747014600000|2025-05-12 01:50:00|237.3|236.21|237.96|236.87|237.97|236.88|237.09|236|650
1747014900000|2025-05-12 01:55:00|237.95|236.86|237.91|236.82|238.23|237.14|237.83|236.74|610
1747015200000|2025-05-12 02:00:00|237.9|236.81|238.77|237.68|238.82|237.73|237.87|236.78|688
1747015500000|2025-05-12 02:05:00|238.76|237.67|239.09|238|239.1|238.01|238.43|237.34|722
1747015800000|2025-05-12 02:10:00|239.08|237.99|238.84|237.75|239.51|238.42|238.67|237.58|649
1747016100000|2025-05-12 02:15:00|238.86|237.77|239.72|238.63|239.79|238.7|238.38|237.29|704
1747016400000|2025-05-12 02:20:00|239.71|238.62|239.5|238.41|239.99|238.9|239.49|238.4|627
1747016700000|2025-05-12 02:25:00|239.49|238.4|239.35|238.26|239.59|238.5|239.13|238.04|582
1747017000000|2025-05-12 02:30:00|239.34|238.25|240.01|238.92|240.04|238.95|239.34|238.25|737
1747017300000|2025-05-12 02:35:00|239.97|238.88|240.31|239.22|240.37|239.28|239.84|238.75|577
1747017600000|2025-05-12 02:40:00|240.32|239.23|240.19|239.1|240.32|239.23|239.65|238.56|652
1747017900000|2025-05-12 02:45:00|240.2|239.11|239.51|238.42|240.53|239.44|239.51|238.42|539
1747018200000|2025-05-12 02:50:00|239.48|238.39|239.59|238.5|239.85|238.76|239.2|238.11|615
1747018500000|2025-05-12 02:55:00|239.58|238.49|239.9|238.81|239.92|238.83|238.77|237.68|643
1747018800000|2025-05-12 03:00:00|239.85|238.76|239.83|238.74|240.02|238.93|239.47|238.38|740
1747019100000|2025-05-12 03:05:00|239.86|238.77|239.03|237.94|239.86|238.77|238.84|237.75|711
1747019400000|2025-05-12 03:10:00|239.04|237.95|239.34|238.25|239.5|238.41|238.46|237.37|683
1747019700000|2025-05-12 03:15:00|239.35|238.26|239.52|238.43|239.55|238.46|238.96|237.87|706
1747020000000|2025-05-12 03:20:00|239.53|238.44|239.59|238.5|239.66|238.57|239.38|238.29|614
1747020300000|2025-05-12 03:25:00|239.58|238.49|239.92|238.83|240.75|239.66|239.41|238.32|635
1747020600000|2025-05-12 03:30:00|239.96|238.87|240.4|239.31|240.53|239.44|239.93|238.84|692
1747020900000|2025-05-12 03:35:00|240.39|239.3|239.81|238.72|240.47|239.38|239.57|238.48|645
1747021200000|2025-05-12 03:40:00|239.82|238.73|239.93|238.84|240.15|239.06|239.44|238.35|618
1747021500000|2025-05-12 03:45:00|239.94|238.85|239.75|238.66|240.29|239.2|239.62|238.53|629
1747021800000|2025-05-12 03:50:00|239.76|238.67|239.8|238.71|240.16|239.07|239.75|238.66|530
1747022100000|2025-05-12 03:55:00|239.79|238.7|240.18|239.09|240.23|239.14|239.59|238.5|471
1747022400000|2025-05-12 04:00:00|240.19|239.1|240.43|239.34|241|239.91|240.07|238.98|668
1747022700000|2025-05-12 04:05:00|240.44|239.35|240.46|239.37|240.65|239.56|240.18|239.09|618
1747023000000|2025-05-12 04:10:00|240.47|239.38|241|239.91|241.23|240.14|240.43|239.34|612
1747023300000|2025-05-12 04:15:00|240.99|239.9|241.7|240.61|242.02|240.93|240.95|239.86|646
1747023600000|2025-05-12 04:20:00|241.71|240.62|241.36|240.27|241.73|240.64|240.99|239.9|546
1747023900000|2025-05-12 04:25:00|241.35|240.26|240.07|238.98|241.36|240.27|239.77|238.68|653
1747024200000|2025-05-12 04:30:00|240.06|238.97|239.99|238.9|240.28|239.19|239.62|238.53|715
1747024500000|2025-05-12 04:35:00|240|238.91|240.58|239.49|240.9|239.81|239.98|238.89|591
1747024800000|2025-05-12 04:40:00|240.57|239.48|241.21|240.12|241.33|240.24|240.44|239.35|562
1747025100000|2025-05-12 04:45:00|241.2|240.11|241.04|239.95|241.42|240.33|240.66|239.57|669
1747025400000|2025-05-12 04:50:00|241.07|239.98|240.91|239.82|241.29|240.2|240.88|239.79|623
1747025700000|2025-05-12 04:55:00|240.92|239.83|240.74|239.65|241.2|240.11|240.72|239.63|514
1747026000000|2025-05-12 05:00:00|240.75|239.66|240.78|239.69|241.14|240.05|240.65|239.56|552
1747026300000|2025-05-12 05:05:00|240.77|239.68|240.35|239.26|240.88|239.79|240.29|239.2|571
1747026600000|2025-05-12 05:10:00|240.36|239.27|240.3|239.21|240.43|239.34|239.65|238.56|573
1747026900000|2025-05-12 05:15:00|240.27|239.18|240.22|239.13|240.5|239.41|239.64|238.55|741
1747027200000|2025-05-12 05:20:00|240.19|239.1|239.59|238.5|240.26|239.17|239.08|237.99|675
1747027500000|2025-05-12 05:25:00|239.54|238.45|239.31|238.22|239.54|238.45|239.06|237.97|723
1747027800000|2025-05-12 05:30:00|239.32|238.23|238.44|237.35|239.64|238.55|238.18|237.09|812
1747028100000|2025-05-12 05:35:00|238.43|237.34|238.95|237.86|239.21|238.12|238.35|237.26|801
1747028400000|2025-05-12 05:40:00|238.96|237.87|239.66|238.57|239.77|238.68|238.96|237.87|671
1747028700000|2025-05-12 05:45:00|239.63|238.54|239.78|238.69|239.95|238.86|239.54|238.45|631
1747029000000|2025-05-12 05:50:00|239.76|238.67|238.99|237.9|239.96|238.87|238.98|237.89|703
1747029300000|2025-05-12 05:55:00|238.98|237.89|239.28|238.19|239.35|238.26|238.85|237.76|629
1747029600000|2025-05-12 06:00:00|239.27|238.18|239.71|238.62|239.73|238.64|238.65|237.56|729
1747029900000|2025-05-12 06:05:00|239.72|238.63|240.34|239.25|240.74|239.65|239.72|238.63|690
1747030200000|2025-05-12 06:10:00|240.35|239.26|239.79|238.7|240.47|239.38|239.51|238.42|623
1747030500000|2025-05-12 06:15:00|239.8|238.71|239.79|238.7|239.96|238.87|239.04|237.95|745
1747030800000|2025-05-12 06:20:00|239.81|238.72|240.42|239.33|240.62|239.53|239.68|238.59|663
1747031100000|2025-05-12 06:25:00|240.41|239.32|240.54|239.45|240.67|239.58|240.37|239.28|637
1747031400000|2025-05-12 06:30:00|240.53|239.44|240.36|239.27|240.59|239.5|240.13|239.04|630
1747031700000|2025-05-12 06:35:00|240.35|239.26|240.59|239.5|240.72|239.63|240.27|239.18|596
1747032000000|2025-05-12 06:40:00|240.58|239.49|240.62|239.53|240.71|239.62|240.41|239.32|576
1747032300000|2025-05-12 06:45:00|240.59|239.5|240.68|239.59|240.9|239.81|240.56|239.47|538
1747032600000|2025-05-12 06:50:00|240.67|239.58|240.25|239.16|240.8|239.71|240.25|239.16|478
1747032900000|2025-05-12 06:55:00|240.24|239.15|240.35|239.26|240.76|239.67|240.24|239.15|480
1747033200000|2025-05-12 07:00:00|240.36|239.27|243.32|242.23|243.42|242.33|240.36|239.27|953
1747033500000|2025-05-12 07:05:00|243.33|242.24|242.68|241.59|243.68|242.59|241.84|240.75|913
1747033800000|2025-05-12 07:10:00|242.69|241.6|243.49|242.4|243.54|242.45|242.58|241.49|774
1747034100000|2025-05-12 07:15:00|243.47|242.38|243.18|242.09|243.76|242.67|242.53|241.44|835
1747034400000|2025-05-12 07:20:00|243.17|242.08|244.18|243.09|244.2|243.11|243.08|241.99|762
1747034700000|2025-05-12 07:25:00|244.15|243.06|245.01|243.92|245.09|244|243.77|242.68|810
1747035000000|2025-05-12 07:30:00|245.02|243.93|244.7|243.61|245.96|244.87|244.58|243.49|887
1747035300000|2025-05-12 07:35:00|244.69|243.6|244.07|242.98|244.76|243.67|243.15|242.06|924
1747035600000|2025-05-12 07:40:00|244.02|242.93|242.72|241.63|244.03|242.94|242.09|241|884
1747035900000|2025-05-12 07:45:00|242.68|241.59|240.65|239.56|242.82|241.73|239.77|238.68|887
1747036200000|2025-05-12 07:50:00|240.66|239.57|242.14|241.05|242.29|241.2|240.47|239.38|843
1747036500000|2025-05-12 07:55:00|242.13|241.04|241.92|240.83|242.13|241.04|240.45|239.36|769
1747036800000|2025-05-12 08:00:00|241.91|240.82|241.14|240.05|242.07|240.98|240.72|239.63|852
1747037100000|2025-05-12 08:05:00|241.12|240.03|241.1|240.01|241.5|240.41|240.4|239.31|874
1747037400000|2025-05-12 08:10:00|241.12|240.03|240.76|239.67|241.24|240.15|239.73|238.64|792
1747037700000|2025-05-12 08:15:00|240.79|239.7|241.5|240.41|241.55|240.46|240.46|239.37|720
1747038000000|2025-05-12 08:20:00|241.51|240.42|240.62|239.53|241.59|240.5|240.51|239.42|674
1747038300000|2025-05-12 08:25:00|240.63|239.54|240.91|239.82|241.18|240.09|240.31|239.22|742
1747038600000|2025-05-12 08:30:00|240.9|239.81|241.74|240.65|241.85|240.76|240.36|239.27|714
1747038900000|2025-05-12 08:35:00|241.75|240.66|241.76|240.67|241.93|240.84|241.54|240.45|691
1747039200000|2025-05-12 08:40:00|241.78|240.69|242.7|241.61|242.8|241.71|241.63|240.54|620
1747039500000|2025-05-12 08:45:00|242.69|241.6|242.92|241.83|243.05|241.96|242.44|241.35|656
1747039800000|2025-05-12 08:50:00|242.91|241.82|243.3|242.21|243.4|242.31|242.91|241.82|663
1747040100000|2025-05-12 08:55:00|243.29|242.2|242.94|241.85|243.48|242.39|242.85|241.76|604
1747040400000|2025-05-12 09:00:00|242.98|241.89|243.44|242.35|243.69|242.6|242.94|241.85|697
1747040700000|2025-05-12 09:05:00|243.43|242.34|243.23|242.14|243.68|242.59|243.03|241.94|716
1747041000000|2025-05-12 09:10:00|243.24|242.15|242.96|241.87|243.45|242.36|242.92|241.83|584
1747041300000|2025-05-12 09:15:00|242.95|241.86|243.33|242.11|243.9|242.68|242.95|241.86|657
1747041600000|2025-05-12 09:20:00|243.34|242.12|243.53|242.31|243.78|242.56|242.87|241.65|673
1747041900000|2025-05-12 09:25:00|243.52|242.3|243.54|242.32|243.8|242.58|243.12|241.9|642
1747042200000|2025-05-12 09:30:00|243.55|242.33|243.23|242.01|243.61|242.39|243|241.78|640
1747042500000|2025-05-12 09:35:00|243.24|242.02|243.1|241.88|243.36|242.14|242.67|241.45|542
1747042800000|2025-05-12 09:40:00|243.09|241.87|243.47|242.25|243.59|242.37|242.68|241.46|505
1747043100000|2025-05-12 09:45:00|243.46|242.24|242.59|241.37|243.6|242.38|242.51|241.29|667
1747043400000|2025-05-12 09:50:00|242.61|241.39|242.69|241.47|243.02|241.8|242.41|241.19|656
1747043700000|2025-05-12 09:55:00|242.67|241.45|242.68|241.46|242.87|241.65|242.4|241.18|560
1747044000000|2025-05-12 10:00:00|242.67|241.45|242.46|241.24|243.42|242.2|241.88|240.66|757
1747044300000|2025-05-12 10:05:00|242.48|241.26|242.46|241.24|243.57|242.35|242.2|240.98|855
1747044600000|2025-05-12 10:10:00|242.47|241.25|242.8|241.58|243.08|241.86|242.18|240.96|728
1747044900000|2025-05-12 10:15:00|242.77|241.55|242.68|241.46|243.55|242.33|242.59|241.37|763
1747045200000|2025-05-12 10:20:00|242.7|241.48|242.24|241.02|243.1|241.88|242.19|240.97|670
1747045500000|2025-05-12 10:25:00|242.23|241.01|242.51|241.29|242.67|241.45|242.18|240.96|605
1747045800000|2025-05-12 10:30:00|242.52|241.3|243.02|241.8|243.1|241.88|242.23|241.01|661
1747046100000|2025-05-12 10:35:00|243.01|241.79|243.29|242.07|243.31|242.09|242.84|241.62|569
1747046400000|2025-05-12 10:40:00|243.25|242.03|243.1|241.88|243.56|242.34|243.07|241.85|576
1747046700000|2025-05-12 10:45:00|243.11|241.89|243.34|242.12|243.38|242.16|242.65|241.43|554
1747047000000|2025-05-12 10:50:00|243.36|242.14|243.51|242.29|243.61|242.39|243.31|242.09|507
1747047300000|2025-05-12 10:55:00|243.52|242.3|244.07|242.85|244.19|242.97|243.51|242.29|466
1747047600000|2025-05-12 11:00:00|244.04|242.82|244.34|243.12|244.44|243.22|243.7|242.48|699
1747047900000|2025-05-12 11:05:00|244.33|243.11|245.4|244.18|245.4|244.18|244.16|242.94|641
1747048200000|2025-05-12 11:10:00|245.41|244.19|246.86|245.64|246.86|245.64|245.4|244.18|815
1747048500000|2025-05-12 11:15:00|246.79|245.57|245.68|244.46|246.87|245.65|245.62|244.4|791
1747048800000|2025-05-12 11:20:00|245.71|244.49|245.63|244.41|245.99|244.77|244.69|243.47|751
1747049100000|2025-05-12 11:25:00|245.64|244.42|247.66|246.44|248.11|246.89|245.43|244.21|788
1747049400000|2025-05-12 11:30:00|247.7|246.48|247.56|246.34|247.97|246.75|246.37|245.15|941
1747049700000|2025-05-12 11:35:00|247.58|246.36|248.5|247.28|248.88|247.66|247.54|246.32|916
1747050000000|2025-05-12 11:40:00|248.54|247.32|247.47|246.25|248.68|247.46|247.24|246.02|816
1747050300000|2025-05-12 11:45:00|247.52|246.3|247.15|245.93|248.93|247.71|247.01|245.79|854
1747050600000|2025-05-12 11:50:00|247.12|245.9|246.07|244.85|247.57|246.35|244.79|243.57|862
1747050900000|2025-05-12 11:55:00|246.08|244.86|245.54|244.32|246.2|244.98|244.99|243.77|826
1747051200000|2025-05-12 12:00:00|245.51|244.29|246.74|245.52|247.35|246.13|245.4|244.18|842
1747051500000|2025-05-12 12:05:00|246.75|245.53|249.1|247.88|249.18|247.96|246.38|245.16|862
1747051800000|2025-05-12 12:10:00|249.08|247.86|250|248.78|250.88|249.66|248.94|247.72|927
1747052100000|2025-05-12 12:15:00|249.99|248.77|250.26|249.04|250.76|249.54|249.04|247.82|886
1747052400000|2025-05-12 12:20:00|250.27|249.05|254.17|252.95|255.26|254.04|250.09|248.87|966
1747052700000|2025-05-12 12:25:00|254.18|252.96|255.27|254.05|256.13|254.91|253.43|252.21|997
1747053000000|2025-05-12 12:30:00|255.29|254.07|254.93|253.71|255.5|254.28|253.09|251.87|964
1747053300000|2025-05-12 12:35:00|254.96|253.74|259.33|258.11|259.57|258.35|254.26|253.04|995
1747053600000|2025-05-12 12:40:00|259.31|258.09|259.12|257.9|259.97|258.75|258.04|256.82|1037
1747053900000|2025-05-12 12:45:00|259.1|257.88|257.4|256.18|259.13|257.91|256.64|255.42|961
1747054200000|2025-05-12 12:50:00|257.36|256.14|258.69|257.47|258.85|257.63|256.37|255.15|898
1747054500000|2025-05-12 12:55:00|258.7|257.48|256.72|255.5|258.92|257.7|256.56|255.34|885
1747054800000|2025-05-12 13:00:00|256.71|255.49|257.94|256.72|257.94|256.72|256.27|255.05|848
1747055100000|2025-05-12 13:05:00|257.93|256.71|259.25|258.03|261.01|259.79|257.41|256.19|977
1747055400000|2025-05-12 13:10:00|259.17|257.95|263.57|262.35|263.57|262.35|258.73|257.51|1024
1747055700000|2025-05-12 13:15:00|263.58|262.36|265.38|264.16|265.45|264.23|262.41|261.19|1069
1747056000000|2025-05-12 13:20:00|265.39|264.17|263.5|262.28|266.18|264.96|263.09|261.87|1023
1747056300000|2025-05-12 13:25:00|263.52|262.3|261.51|260.29|264.05|262.83|261.5|260.28|996
1747056600000|2025-05-12 13:30:00|261.52|260.3|261.98|260.76|263.25|262.03|260.25|259.03|1051
1747056900000|2025-05-12 13:35:00|261.95|260.73|258.41|257.19|261.95|260.73|257.38|256.16|1023
1747057200000|2025-05-12 13:40:00|258.57|257.35|258.53|257.31|259.58|258.36|256.68|255.46|1010
1747057500000|2025-05-12 13:45:00|258.54|257.32|258.06|256.84|259.41|258.19|257.22|256|995
1747057800000|2025-05-12 13:50:00|258.09|256.87|260.06|258.84|261.77|260.55|257.98|256.76|978
1747058100000|2025-05-12 13:55:00|260.05|258.83|260.96|259.74|260.98|259.76|259.37|258.15|889
1747058400000|2025-05-12 14:00:00|260.95|259.73|261.86|260.64|261.94|260.72|259.88|258.66|930
1747058700000|2025-05-12 14:05:00|261.87|260.65|261.69|260.47|262.55|261.33|261.17|259.95|889
1747059000000|2025-05-12 14:10:00|261.68|260.46|260.21|258.99|262|260.78|260.05|258.83|927
1747059300000|2025-05-12 14:15:00|260.19|258.97|260.26|259.04|261.59|260.37|259.58|258.36|948
1747059600000|2025-05-12 14:20:00|260.29|259.07|257.53|256.31|260.78|259.56|257.51|256.29|890
1747059900000|2025-05-12 14:25:00|257.48|256.26|254.81|253.59|258.28|257.06|253.57|252.35|1021
1747060200000|2025-05-12 14:30:00|254.85|253.63|257.14|255.92|257.46|256.24|253.19|251.97|1044
1747060500000|2025-05-12 14:35:00|257.08|255.86|258.62|257.4|258.69|257.47|256.61|255.39|1004
1747060800000|2025-05-12 14:40:00|258.63|257.41|259.1|257.88|260.04|258.82|258.49|257.27|934
1747061100000|2025-05-12 14:45:00|259.05|257.83|257.14|255.92|259.08|257.86|256.44|255.22|974
1747061400000|2025-05-12 14:50:00|257.13|255.91|255.71|254.49|257.34|256.12|255.66|254.44|920
1747061700000|2025-05-12 14:55:00|255.72|254.5|255.01|253.79|256.87|255.65|254.85|253.63|851
1747062000000|2025-05-12 15:00:00|255.03|253.81|253.22|252|256.68|255.46|252.83|251.61|987
1747062300000|2025-05-12 15:05:00|253.23|252.01|255.85|254.63|257.42|256.2|253.07|251.85|1064
1747062600000|2025-05-12 15:10:00|255.84|254.62|256.61|255.39|256.77|255.55|254.55|253.33|979
1747062900000|2025-05-12 15:15:00|256.59|255.37|257.66|256.44|257.96|256.74|255.77|254.55|949
1747063200000|2025-05-12 15:20:00|257.64|256.42|257.73|256.51|258.84|257.62|257.5|256.28|871
1747063500000|2025-05-12 15:25:00|257.74|256.52|257.49|256.27|258.78|257.56|257.13|255.91|875
1747063800000|2025-05-12 15:30:00|257.51|256.29|259.32|258.1|259.78|258.56|256.79|255.57|917
1747064100000|2025-05-12 15:35:00|259.31|258.09|257.96|256.74|259.96|258.74|257.89|256.67|937
1747064400000|2025-05-12 15:40:00|257.97|256.75|257.52|256.3|258.57|257.35|256.66|255.44|931
1747064700000|2025-05-12 15:45:00|257.5|256.28|257.85|256.63|258.97|257.75|256.96|255.74|965
1747065000000|2025-05-12 15:50:00|257.88|256.66|260.22|259|260.23|259.01|257.87|256.65|938
1747065300000|2025-05-12 15:55:00|260.23|259.01|259.91|258.69|260.84|259.62|259.6|258.38|888
1747065600000|2025-05-12 16:00:00|259.89|258.67|258.71|257.49|261.34|260.12|258.29|257.07|992
1747065900000|2025-05-12 16:05:00|258.66|257.44|258.43|257.21|259.56|258.34|257.95|256.73|973
1747066200000|2025-05-12 16:10:00|258.44|257.22|257.83|256.61|258.47|257.25|256.09|254.87|926
1747066500000|2025-05-12 16:15:00|257.84|256.62|258.99|257.77|259.03|257.81|257.31|256.09|869
1747066800000|2025-05-12 16:20:00|258.98|257.76|259.39|258.17|259.91|258.69|258.57|257.35|773
1747067100000|2025-05-12 16:25:00|259.37|258.15|259.05|257.83|259.85|258.63|259.01|257.79|756
1747067400000|2025-05-12 16:30:00|259.03|257.81|260.75|259.53|261.44|260.22|258.97|257.75|834
1747067700000|2025-05-12 16:35:00|260.76|259.54|260.11|258.89|260.97|259.75|260.07|258.85|787
1747068000000|2025-05-12 16:40:00|260.12|258.9|261.2|259.98|261.86|260.64|259.8|258.58|829
1747068300000|2025-05-12 16:45:00|261.26|260.04|261.65|260.43|261.95|260.73|260.91|259.69|794
1747068600000|2025-05-12 16:50:00|261.66|260.44|260.45|259.23|261.71|260.49|259.93|258.71|792
1747068900000|2025-05-12 16:55:00|260.43|259.21|259.64|258.42|260.6|259.38|259.48|258.26|692
1747069200000|2025-05-12 17:00:00|259.63|258.41|260.94|259.72|260.95|259.73|259.4|258.18|786
1747069500000|2025-05-12 17:05:00|260.97|259.75|261.18|259.96|261.69|260.47|260.81|259.59|731
1747069800000|2025-05-12 17:10:00|261.16|259.94|260.79|259.57|261.74|260.52|260.54|259.32|718
1747070100000|2025-05-12 17:15:00|260.78|259.56|260.73|259.51|261.65|260.43|260.4|259.18|750
1747070400000|2025-05-12 17:20:00|260.76|259.54|258.95|257.73|260.78|259.56|258.68|257.46|771
1747070700000|2025-05-12 17:25:00|258.98|257.76|260.51|259.29|260.77|259.55|258.26|257.04|735
1747071000000|2025-05-12 17:30:00|260.5|259.28|261.76|260.54|261.99|260.77|260.5|259.28|820
1747071300000|2025-05-12 17:35:00|261.75|260.53|260.42|259.2|261.87|260.65|260.4|259.18|845
1747071600000|2025-05-12 17:40:00|260.41|259.19|259.18|257.96|260.45|259.23|259.17|257.95|871
1747071900000|2025-05-12 17:45:00|259.17|257.95|257.12|255.9|259.85|258.63|256.86|255.64|898
1747072200000|2025-05-12 17:50:00|257.09|255.87|257.93|256.71|258.42|257.2|256.88|255.66|869
1747072500000|2025-05-12 17:55:00|257.95|256.73|256.94|255.72|258.1|256.88|256.51|255.29|832
1747072800000|2025-05-12 18:00:00|256.95|255.73|258.24|257.02|258.7|257.48|256.95|255.73|828
1747073100000|2025-05-12 18:05:00|258.23|257.01|255.25|254.03|258.34|257.12|254.76|253.54|991
1747073400000|2025-05-12 18:10:00|255.24|254.02|255.56|254.34|256.14|254.92|254.88|253.66|933
1747073700000|2025-05-12 18:15:00|255.57|254.35|256.55|255.33|256.81|255.59|255.45|254.23|854
1747074000000|2025-05-12 18:20:00|256.56|255.34|255|253.78|256.68|255.46|254.66|253.44|849
1747074300000|2025-05-12 18:25:00|255.01|253.79|252.36|251.14|255.31|254.09|252.07|250.85|877
1747074600000|2025-05-12 18:30:00|252.37|251.15|252.14|250.92|253.27|252.05|251.61|250.39|1003
1747074900000|2025-05-12 18:35:00|252.13|250.91|252.33|251.11|253.3|252.08|251.91|250.69|993
1747075200000|2025-05-12 18:40:00|252.32|251.1|250.19|248.97|252.91|251.69|249.84|248.62|941
1747075500000|2025-05-12 18:45:00|250.22|249|244.14|242.92|250.98|249.76|243.7|242.48|985
1747075800000|2025-05-12 18:50:00|244.18|242.96|247.74|246.52|248.54|247.32|244.18|242.96|1036
1747076100000|2025-05-12 18:55:00|247.76|246.54|247.39|246.17|249.52|248.3|247.35|246.13|950
1747076400000|2025-05-12 19:00:00|247.4|246.18|250.07|248.85|250.38|249.16|246.63|245.41|1004
1747076700000|2025-05-12 19:05:00|250.09|248.87|249.83|248.61|250.39|249.17|249.14|247.92|847
1747077000000|2025-05-12 19:10:00|249.8|248.58|249.03|247.81|249.8|248.58|248.68|247.46|817
1747077300000|2025-05-12 19:15:00|249.02|247.8|249.7|248.48|250.32|249.1|248.88|247.66|753
1747077600000|2025-05-12 19:20:00|249.69|248.47|249.3|248.08|249.86|248.64|248.76|247.54|679
1747077900000|2025-05-12 19:25:00|249.29|248.07|248.46|247.24|249.31|248.09|247.84|246.62|690
1747078200000|2025-05-12 19:30:00|248.49|247.27|249.9|248.68|249.94|248.72|248.23|247.01|759
1747078500000|2025-05-12 19:35:00|249.89|248.67|249.42|248.2|249.94|248.72|249.11|247.89|766
1747078800000|2025-05-12 19:40:00|249.41|248.19|248.41|247.19|249.42|248.2|248.17|246.95|754
1747079100000|2025-05-12 19:45:00|248.43|247.21|250.85|249.63|250.87|249.65|248.43|247.21|794
1747079400000|2025-05-12 19:50:00|250.86|249.64|250.91|249.69|251.72|250.5|250.64|249.42|674
1747079700000|2025-05-12 19:55:00|250.89|249.67|253.91|252.69|254.03|252.81|250.37|249.15|748
1747080000000|2025-05-12 20:00:00|253.9|252.68|252.12|250.9|253.95|252.73|251.74|250.52|893
1747080300000|2025-05-12 20:05:00|252.13|250.91|251.1|249.88|252.67|251.45|251.03|249.81|722
1747080600000|2025-05-12 20:10:00|251.09|249.87|251.49|250.27|251.63|250.41|250.91|249.69|660
1747080900000|2025-05-12 20:15:00|251.47|250.25|252.27|251.05|252.35|251.13|251.23|250.01|650
1747081200000|2025-05-12 20:20:00|252.28|251.06|252.39|251.17|252.45|251.23|251.25|250.03|661
1747081500000|2025-05-12 20:25:00|252.37|251.15|253.2|251.98|253.63|252.41|252.13|250.91|662
1747081800000|2025-05-12 20:30:00|253.21|251.99|254.05|252.83|254.1|252.88|252.68|251.46|727
1747082100000|2025-05-12 20:35:00|254.04|252.82|255.09|253.87|255.42|254.2|253.74|252.52|758
1747082400000|2025-05-12 20:40:00|255.08|253.86|254.01|252.79|255.13|253.91|253.92|252.7|702
1747082700000|2025-05-12 20:45:00|253.98|252.76|253.95|252.73|254.09|252.87|253.39|252.17|618
1747083000000|2025-05-12 20:50:00|253.94|252.72|254.99|253.77|255.17|253.95|253.67|252.45|757
1747083300000|2025-05-12 20:55:00|254.98|253.76|253.66|252.44|255.27|254.05|253.66|252.44|696
1747083600000|2025-05-12 21:00:00|253.69|252.47|253.34|252.12|253.85|252.63|253.18|251.96|597
1747083900000|2025-05-12 21:05:00|253.33|252.11|253.12|251.9|253.49|252.27|252.75|251.53|510
1747084200000|2025-05-12 21:10:00|253.11|251.89|253.11|251.89|253.56|252.34|253.06|251.84|381
1747084500000|2025-05-12 21:15:00|253.12|251.9|253.83|252.61|254.31|253.09|252.88|251.66|573
1747084800000|2025-05-12 21:20:00|253.82|252.6|253.62|252.4|253.83|252.61|253.05|251.83|308
1747085100000|2025-05-12 21:25:00|253.63|252.41|253.26|252.04|254.13|252.91|253.09|251.87|347
1747085400000|2025-05-12 21:30:00|253.27|252.05|254.13|252.91|254.18|252.96|252.82|251.6|402
1747085700000|2025-05-12 21:35:00|254.12|252.9|255.03|253.81|255.06|253.84|254.06|252.84|355
1747086000000|2025-05-12 21:40:00|255.04|253.82|254.94|253.72|255.05|253.83|254.41|253.19|410
1747086300000|2025-05-12 21:45:00|254.95|253.73|253.97|252.75|254.95|253.73|253.94|252.72|376
1747086600000|2025-05-12 21:50:00|253.98|252.76|254.48|253.26|254.48|253.26|253.55|252.33|259
1747086900000|2025-05-12 21:55:00|254.5|253.28|254.33|253.11|255.04|253.82|253.98|252.76|360
1747087200000|2025-05-12 22:00:00|254.32|253.1|254.62|253.4|254.62|253.4|253.28|252.06|699
1747087500000|2025-05-12 22:05:00|254.61|253.39|254|252.78|254.68|253.46|253.94|252.72|509
1747087800000|2025-05-12 22:10:00|253.98|252.76|253.79|252.57|254.12|252.9|253.73|252.51|606
1747088100000|2025-05-12 22:15:00|253.77|252.55|254.15|252.93|254.44|253.22|253.75|252.53|513
1747088400000|2025-05-12 22:20:00|254.14|252.92|254.75|253.53|254.85|253.63|254.09|252.87|442
1747088700000|2025-05-12 22:25:00|254.76|253.54|254.59|253.37|255.03|253.81|254.36|253.14|563
1747089000000|2025-05-12 22:30:00|254.58|253.36|255.31|254.09|255.36|254.14|254.44|253.22|530
1747089300000|2025-05-12 22:35:00|255.3|254.08|256.11|254.89|256.24|255.02|255.3|254.08|657
1747089600000|2025-05-12 22:40:00|256.13|254.91|255.3|254.08|256.22|255|255.24|254.02|640
1747089900000|2025-05-12 22:45:00|255.27|254.05|255.08|253.86|255.54|254.32|255.02|253.8|678
1747090200000|2025-05-12 22:50:00|255.07|253.85|254.44|253.22|255.07|253.85|254.33|253.11|639
1747090500000|2025-05-12 22:55:00|254.45|253.23|253.6|252.38|254.47|253.25|253.49|252.27|589
1747090800000|2025-05-12 23:00:00|253.62|252.4|254.01|252.79|254.12|252.9|253.41|252.19|368
1747091100000|2025-05-12 23:05:00|254.03|252.81|253.79|252.57|254.12|252.9|253.57|252.35|571
1747091400000|2025-05-12 23:10:00|253.76|252.54|253.06|251.84|253.94|252.72|253.05|251.83|588
1747091700000|2025-05-12 23:15:00|253.07|251.85|253.59|252.37|253.61|252.39|253.01|251.79|639
1747092000000|2025-05-12 23:20:00|253.58|252.36|254.11|252.89|254.25|253.03|253.58|252.36|570
1747092300000|2025-05-12 23:25:00|254.1|252.88|254.51|253.29|254.61|253.39|253.98|252.76|462
1747092600000|2025-05-12 23:30:00|254.5|253.28|253.46|252.24|254.57|253.35|253.34|252.12|574
1747092900000|2025-05-12 23:35:00|253.43|252.21|253.66|252.44|253.89|252.67|253.08|251.86|633
1747093200000|2025-05-12 23:40:00|253.67|252.45|254.56|253.34|254.66|253.44|253.65|252.43|540
1747093500000|2025-05-12 23:45:00|254.57|253.35|255.37|254.15|255.38|254.16|254.51|253.29|488
1747093800000|2025-05-12 23:50:00|255.36|254.14|254.87|253.65|255.54|254.32|254.61|253.39|528
1747094100000|2025-05-12 23:55:00|254.85|253.63|255.02|253.8|255.52|254.3|254.66|253.44|538
1747094400000|2025-05-13 00:00:00|255.03|253.81|253.2|251.98|255.21|253.99|253.2|251.98|697
1747094700000|2025-05-13 00:05:00|253.23|252.01|253.16|251.94|254.11|252.89|253.1|251.88|718
1747095000000|2025-05-13 00:10:00|253.15|251.93|252.08|250.86|253.26|252.04|251.45|250.23|686
1747095300000|2025-05-13 00:15:00|252.06|250.84|252.56|251.34|252.78|251.56|251.28|250.06|779
1747095600000|2025-05-13 00:20:00|252.57|251.35|252.5|251.28|252.72|251.5|251.19|249.97|716
1747095900000|2025-05-13 00:25:00|252.43|251.21|251.91|250.69|252.49|251.27|251.08|249.86|665
1747096200000|2025-05-13 00:30:00|251.92|250.7|251.17|249.95|251.98|250.76|250.92|249.7|713
1747096500000|2025-05-13 00:35:00|251.16|249.94|251.41|250.19|251.6|250.38|250.41|249.19|831
1747096800000|2025-05-13 00:40:00|251.39|250.17|250.62|249.4|251.83|250.61|250.46|249.24|806
1747097100000|2025-05-13 00:45:00|250.64|249.42|251.25|250.03|251.34|250.12|250.43|249.21|727
1747097400000|2025-05-13 00:50:00|251.24|250.02|251.2|249.98|251.29|250.07|250.4|249.18|742
1747097700000|2025-05-13 00:55:00|251.21|249.99|249.95|248.73|251.27|250.05|249.79|248.57|726
1747098000000|2025-05-13 01:00:00|249.97|248.75|250.98|249.76|250.99|249.77|249.91|248.69|803
1747098300000|2025-05-13 01:05:00|251|249.78|249.87|248.65|251.2|249.98|249.8|248.58|713
1747098600000|2025-05-13 01:10:00|249.84|248.62|249.75|248.53|250.58|249.36|248.87|247.65|742
1747098900000|2025-05-13 01:15:00|249.66|248.44|249.64|248.42|250.17|248.95|249|247.78|811
1747099200000|2025-05-13 01:20:00|249.65|248.43|249.94|248.72|250.06|248.84|248.85|247.63|748
1747099500000|2025-05-13 01:25:00|249.96|248.74|248.77|247.55|249.97|248.75|248.75|247.53|705
1747099800000|2025-05-13 01:30:00|248.75|247.53|249.09|247.87|249.13|247.91|247.6|246.38|845
1747100100000|2025-05-13 01:35:00|249.08|247.86|247.32|246.1|249.08|247.86|246.76|245.54|893
1747100400000|2025-05-13 01:40:00|247.31|246.09|246.89|245.67|247.53|246.31|245.9|244.68|846
1747100700000|2025-05-13 01:45:00|246.87|245.65|247.37|246.15|247.48|246.26|246.27|245.05|791
1747101000000|2025-05-13 01:50:00|247.38|246.16|248.21|246.99|248.21|246.99|247.37|246.15|632
1747101300000|2025-05-13 01:55:00|248.24|247.02|247.63|246.41|248.49|247.27|247.63|246.41|570
1747101600000|2025-05-13 02:00:00|247.64|246.42|247.3|246.08|248.48|247.26|246.88|245.66|739
1747101900000|2025-05-13 02:05:00|247.25|246.03|247.83|246.61|248.54|247.32|246.03|244.81|854
1747102200000|2025-05-13 02:10:00|247.82|246.6|245.33|244.11|247.95|246.73|244.9|243.68|878
1747102500000|2025-05-13 02:15:00|245.26|244.04|243.94|242.72|245.82|244.6|243.79|242.57|862
1747102800000|2025-05-13 02:20:00|243.97|242.75|245.27|244.05|245.3|244.08|243.52|242.3|862
1747103100000|2025-05-13 02:25:00|245.26|244.04|246.34|245.12|246.38|245.16|245.26|244.04|739
1747103400000|2025-05-13 02:30:00|246.35|245.13|245.12|243.9|246.51|245.29|245|243.78|731
1747103700000|2025-05-13 02:35:00|245.13|243.91|244.77|243.55|245.67|244.45|244.44|243.22|783
1747104000000|2025-05-13 02:40:00|244.78|243.56|244.42|243.2|245.41|244.19|244.41|243.19|753
1747104300000|2025-05-13 02:45:00|244.45|243.23|244.7|243.48|245.19|243.97|243.86|242.64|792
1747104600000|2025-05-13 02:50:00|244.73|243.51|245.37|244.15|245.61|244.39|244.11|242.89|787
1747104900000|2025-05-13 02:55:00|245.38|244.16|245.75|244.53|246.01|244.79|245.37|244.15|681
1747105200000|2025-05-13 03:00:00|245.76|244.54|244.98|243.76|246.3|245.08|244.94|243.72|772
1747105500000|2025-05-13 03:05:00|244.95|243.73|245.9|244.68|245.95|244.73|244.87|243.65|747
1747105800000|2025-05-13 03:10:00|245.92|244.7|246.76|245.54|246.82|245.6|245.89|244.67|688
1747106100000|2025-05-13 03:15:00|246.75|245.53|246.35|245.13|246.97|245.75|246.23|245.01|675
1747106400000|2025-05-13 03:20:00|246.32|245.1|245.21|243.99|246.67|245.45|245.16|243.94|661
1747106700000|2025-05-13 03:25:00|245.2|243.98|244.25|243.03|245.54|244.32|243.62|242.4|789
1747107000000|2025-05-13 03:30:00|244.23|243.01|244.79|243.57|245.03|243.81|243.91|242.69|885
1747107300000|2025-05-13 03:35:00|244.8|243.58|244.63|243.41|245.13|243.91|244.22|243|789
1747107600000|2025-05-13 03:40:00|244.66|243.44|245.28|244.06|245.38|244.16|244.58|243.36|723
1747107900000|2025-05-13 03:45:00|245.24|244.02|244.5|243.28|245.38|244.16|244.35|243.13|821
1747108200000|2025-05-13 03:50:00|244.48|243.26|244.29|243.07|244.54|243.32|243.99|242.77|702
1747108500000|2025-05-13 03:55:00|244.31|243.09|243.61|242.39|244.6|243.38|243.61|242.39|581
1747108800000|2025-05-13 04:00:00|243.6|242.38|244.05|242.83|244.19|242.97|242.83|241.61|790
1747109100000|2025-05-13 04:05:00|244.06|242.84|244.42|243.2|244.45|243.23|243.65|242.43|750
1747109400000|2025-05-13 04:10:00|244.43|243.21|244.46|243.24|245|243.78|244.04|242.82|708
1747109700000|2025-05-13 04:15:00|244.48|243.26|246.17|244.95|246.2|244.98|244.29|243.07|810
1747110000000|2025-05-13 04:20:00|246.18|244.96|246.29|245.07|246.33|245.11|245.93|244.71|620
1747110300000|2025-05-13 04:25:00|246.27|245.05|246.69|245.47|246.77|245.55|246.17|244.95|584
1747110600000|2025-05-13 04:30:00|246.68|245.46|247.11|245.89|247.28|246.06|246.63|245.41|563
1747110900000|2025-05-13 04:35:00|247.12|245.9|247.55|246.33|247.57|246.35|246.76|245.54|644
1747111200000|2025-05-13 04:40:00|247.53|246.31|248.89|247.67|249.25|248.03|247.31|246.09|620
1747111500000|2025-05-13 04:45:00|248.88|247.66|248.31|247.09|249.07|247.85|248.13|246.91|609
1747111800000|2025-05-13 04:50:00|248.29|247.07|249.1|247.88|249.15|247.93|248.12|246.9|596
1747112100000|2025-05-13 04:55:00|249.11|247.89|249.17|247.95|249.29|248.07|248.76|247.54|456
1747112400000|2025-05-13 05:00:00|249.15|247.93|248.44|247.22|249.17|247.95|248.32|247.1|603
1747112700000|2025-05-13 05:05:00|248.45|247.23|248.65|247.43|249.12|247.9|248.4|247.18|615
1747113000000|2025-05-13 05:10:00|248.64|247.42|248.86|247.64|249.19|247.97|248.55|247.33|546
1747113300000|2025-05-13 05:15:00|248.85|247.63|248.7|247.48|249.02|247.8|248.56|247.34|534
1747113600000|2025-05-13 05:20:00|248.69|247.47|248.9|247.68|249.11|247.89|248.54|247.32|546
1747113900000|2025-05-13 05:25:00|248.91|247.69|249.65|248.43|249.65|248.43|248.68|247.46|484
1747114200000|2025-05-13 05:30:00|249.64|248.42|247.45|246.23|249.67|248.45|247.42|246.2|601
1747114500000|2025-05-13 05:35:00|247.46|246.24|247.7|246.48|248.03|246.81|247.45|246.23|607
1747114800000|2025-05-13 05:40:00|247.69|246.47|247.98|246.76|248.07|246.85|247.46|246.24|583
1747115100000|2025-05-13 05:45:00|247.99|246.77|248.2|246.98|248.6|247.38|247.9|246.68|486
1747115400000|2025-05-13 05:50:00|248.23|247.01|248.91|247.69|248.92|247.7|248.09|246.87|424
1747115700000|2025-05-13 05:55:00|248.9|247.68|249.17|247.95|249.2|247.98|248.87|247.65|400
1747116000000|2025-05-13 06:00:00|249.16|247.94|250.19|248.97|250.19|248.97|249.16|247.94|494
1747116300000|2025-05-13 06:05:00|250.18|248.96|250.87|249.65|251.12|249.9|250.04|248.82|490
1747116600000|2025-05-13 06:10:00|250.86|249.64|251.55|250.33|251.66|250.44|250.75|249.53|510
1747116900000|2025-05-13 06:15:00|251.52|250.3|250.91|249.69|251.55|250.33|250.73|249.51|578
1747117200000|2025-05-13 06:20:00|250.9|249.68|250|248.78|250.9|249.68|249.84|248.62|606
1747117500000|2025-05-13 06:25:00|250.01|248.79|250.02|248.8|250.07|248.85|249.52|248.3|460
1747117800000|2025-05-13 06:30:00|250.03|248.81|250.58|249.36|250.65|249.43|249.84|248.62|491
1747118100000|2025-05-13 06:35:00|250.6|249.38|250.84|249.62|251.11|249.89|250.59|249.37|515
1747118400000|2025-05-13 06:40:00|250.83|249.61|251.4|250.18|251.5|250.28|250.77|249.55|499
1747118700000|2025-05-13 06:45:00|251.41|250.19|250.77|249.55|251.49|250.27|250.68|249.46|524
1747119000000|2025-05-13 06:50:00|250.75|249.53|250.61|249.39|250.83|249.61|250.46|249.24|413
1747119300000|2025-05-13 06:55:00|250.6|249.38|250.55|249.33|250.99|249.77|250.38|249.16|431
1747119600000|2025-05-13 07:00:00|250.54|249.32|251.26|250.04|251.29|250.07|250.2|248.98|544
1747119900000|2025-05-13 07:05:00|251.24|250.02|250.94|249.72|251.32|250.1|250.67|249.45|499
1747120200000|2025-05-13 07:10:00|250.95|249.73|251.1|249.88|251.23|250.01|250.94|249.72|436
1747120500000|2025-05-13 07:15:00|251.09|249.87|251.71|250.49|252.16|250.94|251.09|249.87|592
1747120800000|2025-05-13 07:20:00|251.69|250.47|250.55|249.33|251.77|250.55|250.52|249.3|551
1747121100000|2025-05-13 07:25:00|250.53|249.31|250.69|249.47|250.89|249.67|250.45|249.23|551
1747121400000|2025-05-13 07:30:00|250.68|249.46|251.07|249.85|251.23|250.01|250.38|249.16|578
1747121700000|2025-05-13 07:35:00|251.03|249.81|250|248.78|251.03|249.81|249.87|248.65|556
1747122000000|2025-05-13 07:40:00|250.01|248.79|250.16|248.94|250.16|248.94|249.93|248.71|422
1747122300000|2025-05-13 07:45:00|250.15|248.93|250.14|248.92|250.44|249.22|250.07|248.85|399
1747122600000|2025-05-13 07:50:00|250.12|248.9|250.48|249.26|250.6|249.38|249.96|248.74|484
1747122900000|2025-05-13 07:55:00|250.47|249.25|250.5|249.28|250.8|249.58|250.26|249.04|476
1747123200000|2025-05-13 08:00:00|250.51|249.29|251.38|250.16|251.4|250.18|250.47|249.25|554
1747123500000|2025-05-13 08:05:00|251.37|250.15|250.93|249.71|251.53|250.31|250.82|249.6|585
1747123800000|2025-05-13 08:10:00|250.91|249.69|250.97|249.75|251.17|249.95|250.77|249.55|471
1747124100000|2025-05-13 08:15:00|250.94|249.72|250.34|249.12|251.18|249.96|250.34|249.12|394
1747124400000|2025-05-13 08:20:00|250.36|249.14|250.07|248.85|250.41|249.19|249.58|248.36|525
1747124700000|2025-05-13 08:25:00|250.08|248.86|249.76|248.54|250.12|248.9|249.6|248.38|397
1747125000000|2025-05-13 08:30:00|249.75|248.53|249.8|248.58|249.93|248.71|249.33|248.11|486
1747125300000|2025-05-13 08:35:00|249.79|248.57|251.26|250.04|251.26|250.04|249.79|248.57|397
1747125600000|2025-05-13 08:40:00|251.27|250.05|250.81|249.59|251.53|250.31|250.74|249.52|380
1747125900000|2025-05-13 08:45:00|250.82|249.6|250.82|249.6|251.48|250.26|250.75|249.53|431
1747126200000|2025-05-13 08:50:00|250.85|249.63|250.69|249.47|250.91|249.69|250.52|249.3|508
1747126500000|2025-05-13 08:55:00|250.7|249.48|250.62|249.4|250.93|249.71|250.46|249.24|536
1747126800000|2025-05-13 09:00:00|250.61|249.39|250.62|249.4|251.22|250|250.42|249.2|600
1747127100000|2025-05-13 09:05:00|250.61|249.39|251.45|250.23|251.49|250.27|250.51|249.29|557
1747127400000|2025-05-13 09:10:00|251.46|250.24|251.25|250.03|251.47|250.25|251.01|249.79|476
1747127700000|2025-05-13 09:15:00|251.26|250.04|253.61|252.39|253.66|252.44|251.17|249.95|674
1747128000000|2025-05-13 09:20:00|253.62|252.4|253.31|252.09|254.02|252.8|253.02|251.8|604
1747128300000|2025-05-13 09:25:00|253.25|252.03|255.03|253.81|255.52|254.3|253.25|252.03|569
1747128600000|2025-05-13 09:30:00|254.92|253.7|255.58|254.36|255.6|254.38|254.5|253.28|752
1747128900000|2025-05-13 09:35:00|255.6|254.38|255.93|254.71|257.11|255.89|255.58|254.36|790
1747129200000|2025-05-13 09:40:00|255.96|254.74|254.44|253.22|255.99|254.77|254.21|252.99|803
1747129500000|2025-05-13 09:45:00|254.45|253.23|255.11|253.89|255.33|254.11|254.21|252.99|672
1747129800000|2025-05-13 09:50:00|255.1|253.88|255.53|254.31|255.72|254.5|254.79|253.57|679
1747130100000|2025-05-13 09:55:00|255.52|254.3|255.21|253.99|255.93|254.71|254.78|253.56|698
1747130400000|2025-05-13 10:00:00|255.22|254|254.5|253.28|255.72|254.5|254.49|253.27|798
1747130700000|2025-05-13 10:05:00|254.51|253.29|253.85|252.63|255.07|253.85|253.81|252.59|700
1747131000000|2025-05-13 10:10:00|253.86|252.64|254.67|253.45|254.97|253.75|253.62|252.4|590
1747131300000|2025-05-13 10:15:00|254.69|253.47|255.06|253.84|255.7|254.48|254.37|253.15|698
1747131600000|2025-05-13 10:20:00|255.04|253.82|255.5|254.28|256.27|255.05|254.96|253.74|639
1747131900000|2025-05-13 10:25:00|255.49|254.27|255.73|254.51|255.97|254.75|255.31|254.09|610
1747132200000|2025-05-13 10:30:00|255.74|254.52|255.89|254.67|257.37|256.15|255.16|253.94|742
1747132500000|2025-05-13 10:35:00|255.88|254.66|255.53|254.31|256.35|255.13|255.24|254.02|700
1747132800000|2025-05-13 10:40:00|255.54|254.32|256.14|254.92|256.93|255.71|255.41|254.19|594
1747133100000|2025-05-13 10:45:00|256.15|254.93|256.54|255.32|257.1|255.88|255.7|254.48|712
1747133400000|2025-05-13 10:50:00|256.61|255.39|256.29|255.07|256.94|255.72|256.25|255.03|606
1747133700000|2025-05-13 10:55:00|256.28|255.06|255.96|254.74|256.4|255.18|255.78|254.56|558
1747134000000|2025-05-13 11:00:00|255.95|254.73|255.15|253.93|256.03|254.81|255.04|253.82|555
1747134300000|2025-05-13 11:05:00|255.17|253.95|255.3|254.08|255.34|254.12|254.73|253.51|525
1747134600000|2025-05-13 11:10:00|255.29|254.07|255.46|254.24|255.78|254.56|254.98|253.76|535
1747134900000|2025-05-13 11:15:00|255.45|254.23|255.71|254.49|256.01|254.79|255.2|253.98|596
1747135200000|2025-05-13 11:20:00|255.72|254.5|256.08|254.86|256.35|255.13|255.5|254.28|618
1747135500000|2025-05-13 11:25:00|256.09|254.87|255.22|254|256.4|255.18|255|253.78|629
1747135800000|2025-05-13 11:30:00|255.18|253.96|255.54|254.32|255.81|254.59|254.73|253.51|665
1747136100000|2025-05-13 11:35:00|255.55|254.33|255.33|254.11|255.77|254.55|255.25|254.03|650
1747136400000|2025-05-13 11:40:00|255.34|254.12|254.57|253.35|255.37|254.15|254.52|253.3|552
1747136700000|2025-05-13 11:45:00|254.56|253.34|254.64|253.42|254.74|253.52|254.14|252.92|544
1747137000000|2025-05-13 11:50:00|254.65|253.43|253.83|252.61|254.65|253.43|253.26|252.04|529
1747137300000|2025-05-13 11:55:00|253.82|252.6|254.11|252.89|254.11|252.89|253.65|252.43|528
1747137600000|2025-05-13 12:00:00|254.09|252.87|254.35|253.13|254.71|253.49|253.96|252.74|667
1747137900000|2025-05-13 12:05:00|254.34|253.12|253.55|252.33|254.52|253.3|253.51|252.29|661
1747138200000|2025-05-13 12:10:00|253.56|252.34|253.31|252.09|254|252.78|252.82|251.6|635
1747138500000|2025-05-13 12:15:00|253.32|252.1|253.53|252.31|254.15|252.93|253.32|252.1|607
1747138800000|2025-05-13 12:20:00|253.52|252.3|252.52|251.3|253.66|252.44|252.43|251.21|663
1747139100000|2025-05-13 12:25:00|252.53|251.31|253.23|252.01|253.48|252.26|252.51|251.29|553
1747139400000|2025-05-13 12:30:00|253.26|252.04|255.6|254.38|256.88|255.66|253.16|251.94|989
1747139700000|2025-05-13 12:35:00|255.63|254.41|255.47|254.25|256.07|254.85|254.55|253.33|884
1747140000000|2025-05-13 12:40:00|255.46|254.24|255.18|253.96|255.97|254.75|254.79|253.57|760
1747140300000|2025-05-13 12:45:00|255.19|253.97|255.28|254.06|255.6|254.38|254.36|253.14|802
1747140600000|2025-05-13 12:50:00|255.27|254.05|254.92|253.7|255.52|254.3|254.78|253.56|745
1747140900000|2025-05-13 12:55:00|254.91|253.69|255.02|253.8|255.03|253.81|254.41|253.19|624
1747141200000|2025-05-13 13:00:00|255.03|253.81|254.2|252.98|255.59|254.37|253.95|252.73|689
1747141500000|2025-05-13 13:05:00|254.22|253|254.23|253.01|254.74|253.52|253.93|252.71|691
1747141800000|2025-05-13 13:10:00|254.22|253|254.2|252.98|254.64|253.42|253.87|252.65|645
1747142100000|2025-05-13 13:15:00|254.19|252.97|254.83|253.61|254.96|253.74|254.12|252.9|676
1747142400000|2025-05-13 13:20:00|254.84|253.62|255.02|253.8|255.48|254.26|254.82|253.6|630
1747142700000|2025-05-13 13:25:00|254.99|253.77|255.65|254.43|256.11|254.89|254.96|253.74|655
1747143000000|2025-05-13 13:30:00|255.66|254.44|255.36|254.14|256.1|254.88|255.19|253.97|802
1747143300000|2025-05-13 13:35:00|255.38|254.16|255.34|254.12|256.54|255.32|254.75|253.53|810
1747143600000|2025-05-13 13:40:00|255.36|254.14|254.48|253.26|255.69|254.47|254.48|253.26|757
1747143900000|2025-05-13 13:45:00|254.47|253.25|254.18|252.96|254.64|253.42|253.55|252.33|716
1747144200000|2025-05-13 13:50:00|254.21|252.99|254.85|253.63|254.98|253.76|254.21|252.99|654
1747144500000|2025-05-13 13:55:00|254.86|253.64|254.64|253.42|255.05|253.83|254.45|253.23|698
1747144800000|2025-05-13 14:00:00|254.67|253.45|253.16|251.94|254.74|253.52|253.11|251.89|759
1747145100000|2025-05-13 14:05:00|253.18|251.96|252.73|251.51|253.8|252.58|252.68|251.46|764
1747145400000|2025-05-13 14:10:00|252.77|251.55|252.55|251.33|252.91|251.69|251.86|250.64|797
1747145700000|2025-05-13 14:15:00|252.54|251.32|252.76|251.54|252.8|251.58|251.31|250.09|791
1747146000000|2025-05-13 14:20:00|252.77|251.55|253.58|252.36|253.63|252.41|252.56|251.34|762
1747146300000|2025-05-13 14:25:00|253.57|252.35|253.79|252.57|253.98|252.76|252.93|251.71|738
1747146600000|2025-05-13 14:30:00|253.78|252.56|253.27|252.05|254.1|252.88|253.27|252.05|800
1747146900000|2025-05-13 14:35:00|253.28|252.06|253.39|252.17|253.57|252.35|252.85|251.63|710
1747147200000|2025-05-13 14:40:00|253.42|252.2|252.7|251.48|253.6|252.38|252.66|251.44|752
1747147500000|2025-05-13 14:45:00|252.71|251.49|251.81|250.59|253.44|252.22|251.21|249.99|814
1747147800000|2025-05-13 14:50:00|251.8|250.58|252.41|251.19|252.59|251.37|251.8|250.58|718
1747148100000|2025-05-13 14:55:00|252.4|251.18|252.85|251.63|252.93|251.71|252.31|251.09|641
1747148400000|2025-05-13 15:00:00|252.87|251.65|253.29|252.07|253.39|252.17|252.52|251.3|703
1747148700000|2025-05-13 15:05:00|253.28|252.06|254.27|253.05|254.54|253.32|252.72|251.5|752
1747149000000|2025-05-13 15:10:00|254.25|253.03|254.72|253.5|255.79|254.57|254.2|252.98|714
1747149300000|2025-05-13 15:15:00|254.73|253.51|254.22|253|255.13|253.91|254.14|252.92|715
1747149600000|2025-05-13 15:20:00|254.25|253.03|254.35|253.13|254.67|253.45|254.02|252.8|687
1747149900000|2025-05-13 15:25:00|254.34|253.12|254.78|253.56|255.26|254.04|254.34|253.12|611
1747150200000|2025-05-13 15:30:00|254.8|253.58|254.51|253.29|255.19|253.97|254.36|253.14|669
1747150500000|2025-05-13 15:35:00|254.49|253.27|254.65|253.43|254.89|253.67|253.84|252.62|665
1747150800000|2025-05-13 15:40:00|254.66|253.44|254.7|253.48|255.15|253.93|254.48|253.26|575
1747151100000|2025-05-13 15:45:00|254.69|253.47|254.16|252.94|255|253.78|253.78|252.56|681
1747151400000|2025-05-13 15:50:00|254.15|252.93|254.64|253.42|254.65|253.43|253.66|252.44|574
1747151700000|2025-05-13 15:55:00|254.62|253.4|255|253.78|255.23|254.01|254.59|253.37|538
1747152000000|2025-05-13 16:00:00|255.01|253.79|255.45|254.23|255.61|254.39|254.75|253.53|674
1747152300000|2025-05-13 16:05:00|255.44|254.22|256.65|255.43|257.04|255.82|255.44|254.22|694
1747152600000|2025-05-13 16:10:00|256.64|255.42|257.86|256.64|258.14|256.92|256.5|255.28|816
1747152900000|2025-05-13 16:15:00|257.85|256.63|257.04|255.82|257.93|256.71|256.4|255.18|862
1747153200000|2025-05-13 16:20:00|257.05|255.83|256.2|254.98|257.11|255.89|256.09|254.87|750
1747153500000|2025-05-13 16:25:00|256.23|255.01|256.67|255.45|257.09|255.87|256.21|254.99|770
1747153800000|2025-05-13 16:30:00|256.68|255.46|256.14|254.92|257.2|255.98|255.85|254.63|799
1747154100000|2025-05-13 16:35:00|256.13|254.91|256.19|254.97|256.86|255.64|255.75|254.53|775
1747154400000|2025-05-13 16:40:00|256.22|255|256.51|255.29|256.99|255.77|256.08|254.86|687
1747154700000|2025-05-13 16:45:00|256.52|255.3|256.62|255.4|256.88|255.66|256.18|254.96|654
1747155000000|2025-05-13 16:50:00|256.61|255.39|255.98|254.76|256.62|255.4|255.77|254.55|664
1747155300000|2025-05-13 16:55:00|256.02|254.8|255.78|254.56|256.09|254.87|255.56|254.34|655
1747155600000|2025-05-13 17:00:00|255.8|254.58|256.59|255.37|256.82|255.6|255.7|254.48|742
1747155900000|2025-05-13 17:05:00|256.6|255.38|256.7|255.48|256.86|255.64|256.05|254.83|655
1747156200000|2025-05-13 17:10:00|256.69|255.47|256.01|254.79|256.8|255.58|255.82|254.6|640
1747156500000|2025-05-13 17:15:00|256.04|254.82|256.25|255.03|256.58|255.36|256.03|254.81|629
1747156800000|2025-05-13 17:20:00|256.24|255.02|257.2|255.98|257.37|256.15|256.19|254.97|647
1747157100000|2025-05-13 17:25:00|257.18|255.96|255.98|254.76|257.6|256.38|255.89|254.67|659
1747157400000|2025-05-13 17:30:00|255.99|254.77|255.53|254.31|256.04|254.82|255.06|253.84|667
1747157700000|2025-05-13 17:35:00|255.54|254.32|255.13|253.91|255.65|254.43|254.22|253|681
1747158000000|2025-05-13 17:40:00|255.11|253.89|255.63|254.41|255.79|254.57|255.11|253.89|529
1747158300000|2025-05-13 17:45:00|255.62|254.4|256.01|254.79|256.22|255|255.53|254.31|594
1747158600000|2025-05-13 17:50:00|255.98|254.76|255.74|254.52|256.22|255|255.72|254.5|481
1747158900000|2025-05-13 17:55:00|255.73|254.51|256.16|254.94|256.21|254.99|255.41|254.19|511
1747159200000|2025-05-13 18:00:00|256.17|254.95|256.61|255.39|256.7|255.48|256.01|254.79|647
1747159500000|2025-05-13 18:05:00|256.62|255.4|256.59|255.37|256.7|255.48|256.37|255.15|710
1747159800000|2025-05-13 18:10:00|256.57|255.35|256.84|255.62|256.89|255.67|256.46|255.24|590
1747160100000|2025-05-13 18:15:00|256.85|255.63|257.17|255.95|257.34|256.12|256.54|255.32|652
1747160400000|2025-05-13 18:20:00|257.18|255.96|256.56|255.34|257.48|256.26|256.54|255.32|547
1747160700000|2025-05-13 18:25:00|256.55|255.33|256.78|255.56|257.11|255.89|256.38|255.16|673
1747161000000|2025-05-13 18:30:00|256.77|255.55|256.91|255.69|257.6|256.38|256.63|255.41|713
1747161300000|2025-05-13 18:35:00|256.92|255.7|256.77|255.55|257.12|255.9|256.6|255.38|660
1747161600000|2025-05-13 18:40:00|256.79|255.57|256.48|255.26|257.01|255.79|256.4|255.18|625
1747161900000|2025-05-13 18:45:00|256.4|255.18|256.88|255.66|257.13|255.91|256.38|255.16|652
1747162200000|2025-05-13 18:50:00|256.89|255.67|257.52|256.3|257.65|256.43|256.71|255.49|648
1747162500000|2025-05-13 18:55:00|257.54|256.32|257.88|256.66|257.94|256.72|257.3|256.08|629
1747162800000|2025-05-13 19:00:00|257.86|256.64|257.16|255.94|257.91|256.69|256.91|255.69|572
1747163100000|2025-05-13 19:05:00|257.15|255.93|256.88|255.66|257.19|255.97|256.71|255.49|608
1747163400000|2025-05-13 19:10:00|256.9|255.68|257.54|256.32|257.77|256.55|256.88|255.66|545
1747163700000|2025-05-13 19:15:00|257.5|256.28|258.09|256.87|258.1|256.88|257.44|256.22|670
1747164000000|2025-05-13 19:20:00|258.1|256.88|258.19|256.97|258.37|257.15|257.62|256.4|671
1747164300000|2025-05-13 19:25:00|258.18|256.96|259.3|258.08|259.43|258.21|258.18|256.96|668
1747164600000|2025-05-13 19:30:00|259.27|258.05|259.86|258.64|259.94|258.72|259.22|258|623
1747164900000|2025-05-13 19:35:00|259.87|258.65|260.31|259.09|260.39|259.17|259.49|258.27|717
1747165200000|2025-05-13 19:40:00|260.29|259.07|260.91|259.69|261.17|259.95|260.27|259.05|628
1747165500000|2025-05-13 19:45:00|260.88|259.66|259.75|258.53|260.88|259.66|259.75|258.53|770
1747165800000|2025-05-13 19:50:00|259.76|258.54|258.37|257.15|259.97|258.75|257.1|255.88|839
1747166100000|2025-05-13 19:55:00|258.36|257.14|258.81|257.59|259.04|257.82|257.43|256.21|827
1747166400000|2025-05-13 20:00:00|258.8|257.58|258.3|257.08|258.95|257.73|257.85|256.63|735
1747166700000|2025-05-13 20:05:00|258.27|257.05|257.6|256.38|258.29|257.07|256.63|255.41|876
1747167000000|2025-05-13 20:10:00|257.61|256.39|257.64|256.42|258.18|256.96|257.52|256.3|704
1747167300000|2025-05-13 20:15:00|257.57|256.35|257.72|256.5|258.04|256.82|257.09|255.87|791
1747167600000|2025-05-13 20:20:00|257.73|256.51|258.95|257.73|258.95|257.73|257.48|256.26|631
1747167900000|2025-05-13 20:25:00|258.98|257.76|259.18|257.96|259.22|258|258.69|257.47|653
1747168200000|2025-05-13 20:30:00|259.2|257.98|259.97|258.75|260.08|258.86|259.01|257.79|737
1747168500000|2025-05-13 20:35:00|259.96|258.74|259.31|258.09|260.08|258.86|259.08|257.86|705
1747168800000|2025-05-13 20:40:00|259.33|258.11|258.84|257.62|259.43|258.21|258.78|257.56|555
1747169100000|2025-05-13 20:45:00|258.83|257.61|259.78|258.56|260.01|258.79|258.74|257.52|679
1747169400000|2025-05-13 20:50:00|259.77|258.55|259.03|257.81|259.83|258.61|258.88|257.66|529
1747169700000|2025-05-13 20:55:00|259.05|257.83|258.93|257.71|259.1|257.88|258.81|257.59|456
1747170000000|2025-05-13 21:00:00|258.94|257.72|258.39|257.17|259.05|257.83|258.31|257.09|422
1747170300000|2025-05-13 21:05:00|258.38|257.16|258.17|256.95|258.58|257.36|258.16|256.94|345
1747170600000|2025-05-13 21:10:00|258.19|256.97|257.72|256.5|258.22|257|257.62|256.4|383
1747170900000|2025-05-13 21:15:00|257.73|256.51|257.95|256.73|258.14|256.92|257.68|256.46|437
1747171200000|2025-05-13 21:20:00|257.96|256.74|257.61|256.39|258.17|256.95|257.58|256.36|296
1747171500000|2025-05-13 21:25:00|257.62|256.4|258.1|256.88|258.47|257.25|257.43|256.21|266
1747171800000|2025-05-13 21:30:00|258.09|256.87|258.6|257.38|258.71|257.49|258|256.78|212
1747172100000|2025-05-13 21:35:00|258.61|257.39|257.81|256.59|258.77|257.55|257.56|256.34|300
1747172400000|2025-05-13 21:40:00|257.8|256.58|257.64|256.42|257.94|256.72|257.55|256.33|261
1747172700000|2025-05-13 21:45:00|257.63|256.41|258.09|256.87|258.13|256.91|257.55|256.33|272
1747173000000|2025-05-13 21:50:00|258.1|256.88|258.22|257|258.4|257.18|258.01|256.79|252
1747173300000|2025-05-13 21:55:00|258.21|256.99|258.31|257.09|258.32|257.1|257.89|256.67|256
1747173600000|2025-05-13 22:00:00|258.28|257.06|257.9|256.68|258.48|257.26|257.85|256.63|622
1747173900000|2025-05-13 22:05:00|257.91|256.69|257.38|256.16|258.04|256.82|257.23|256.01|631
1747174200000|2025-05-13 22:10:00|257.37|256.15|257.35|256.13|257.96|256.74|257.3|256.08|552
1747174500000|2025-05-13 22:15:00|257.36|256.14|257.55|256.33|257.68|256.46|257.24|256.02|567
1747174800000|2025-05-13 22:20:00|257.57|256.35|257.37|256.15|257.96|256.74|257.34|256.12|584
1747175100000|2025-05-13 22:25:00|257.35|256.13|257.38|256.16|257.5|256.28|256.87|255.65|604
1747175400000|2025-05-13 22:30:00|257.37|256.15|257.86|256.64|257.89|256.67|257.15|255.93|657
1747175700000|2025-05-13 22:35:00|257.85|256.63|258.28|257.06|258.45|257.23|257.73|256.51|546
1747176000000|2025-05-13 22:40:00|258.29|257.07|258.34|257.12|258.43|257.21|257.98|256.76|557
1747176300000|2025-05-13 22:45:00|258.33|257.11|258.98|257.76|259.01|257.79|258.24|257.02|561
1747176600000|2025-05-13 22:50:00|258.99|257.77|258.61|257.39|259.22|258|258.31|257.09|574
1747176900000|2025-05-13 22:55:00|258.62|257.4|258.62|257.4|258.77|257.55|258.28|257.06|516
1747177200000|2025-05-13 23:00:00|258.63|257.41|258.43|257.21|259.14|257.92|258.37|257.15|636
1747177500000|2025-05-13 23:05:00|258.37|257.15|258.56|257.34|258.57|257.35|257.18|255.96|721
1747177800000|2025-05-13 23:10:00|258.55|257.33|258.98|257.76|259.02|257.8|258.15|256.93|644
1747178100000|2025-05-13 23:15:00|258.97|257.75|260.34|259.12|260.47|259.25|258.97|257.75|657
1747178400000|2025-05-13 23:20:00|260.36|259.14|259.91|258.69|260.36|259.14|259.76|258.54|608
1747178700000|2025-05-13 23:25:00|259.92|258.7|259.65|258.43|259.95|258.73|259.59|258.37|605
1747179000000|2025-05-13 23:30:00|259.64|258.42|260.09|258.87|260.21|258.99|259.32|258.1|704
1747179300000|2025-05-13 23:35:00|260.1|258.88|260.24|259.02|260.83|259.61|260.05|258.83|672
1747179600000|2025-05-13 23:40:00|260.23|259.01|260.51|259.29|260.74|259.52|260.21|258.99|508
1747179900000|2025-05-13 23:45:00|260.5|259.28|259.46|258.24|260.54|259.32|259.45|258.23|464
1747180200000|2025-05-13 23:50:00|259.47|258.25|259.56|258.34|259.98|258.76|259.39|258.17|638
1747180500000|2025-05-13 23:55:00|259.57|258.35|258.92|257.7|259.82|258.6|258.86|257.64|485
1747180800000|2025-05-14 00:00:00|258.93|257.71|258.65|257.43|259.46|258.24|258.48|257.26|635
1747181100000|2025-05-14 00:05:00|258.64|257.42|258.11|256.89|258.7|257.48|258.09|256.87|700
1747181400000|2025-05-14 00:10:00|258.1|256.88|257.91|256.69|258.53|257.31|257.63|256.41|662
1747181700000|2025-05-14 00:15:00|257.92|256.7|257.94|256.72|258.17|256.95|257.71|256.49|670
1747182000000|2025-05-14 00:20:00|257.95|256.73|258.45|257.23|259.06|257.84|257.95|256.73|627
1747182300000|2025-05-14 00:25:00|258.44|257.22|258.01|256.79|258.5|257.28|257.51|256.29|672
1747182600000|2025-05-14 00:30:00|257.98|256.76|258.02|256.8|258.05|256.83|256.98|255.76|666
1747182900000|2025-05-14 00:35:00|258.04|256.82|258.06|256.84|258.32|257.1|257.78|256.56|593
1747183200000|2025-05-14 00:40:00|258.05|256.83|257.07|255.85|258.06|256.84|256.93|255.71|487
1747183500000|2025-05-14 00:45:00|257.08|255.86|257.46|256.24|257.48|256.26|256.61|255.39|623
1747183800000|2025-05-14 00:50:00|257.47|256.25|257.24|256.02|257.96|256.74|257.01|255.79|613
1747184100000|2025-05-14 00:55:00|257.25|256.03|257.5|256.28|257.72|256.5|256.99|255.77|504
1747184400000|2025-05-14 01:00:00|257.47|256.25|257.43|256.21|258.09|256.87|256.94|255.72|677
1747184700000|2025-05-14 01:05:00|257.44|256.22|258.16|256.94|258.23|257.01|257.05|255.83|797
1747185000000|2025-05-14 01:10:00|258.17|256.95|258.7|257.48|258.78|257.56|257.76|256.54|700
1747185300000|2025-05-14 01:15:00|258.68|257.46|258.67|257.45|259.77|258.55|258.66|257.44|747
1747185600000|2025-05-14 01:20:00|258.68|257.46|258.56|257.34|259.23|258.01|258.43|257.21|740
1747185900000|2025-05-14 01:25:00|258.58|257.36|258.45|257.23|258.85|257.63|258.1|256.88|609
1747186200000|2025-05-14 01:30:00|258.44|257.22|259.8|258.58|259.93|258.71|258.38|257.16|718
1747186500000|2025-05-14 01:35:00|259.83|258.61|259.64|258.42|260.24|259.02|259.45|258.23|745
1747186800000|2025-05-14 01:40:00|259.62|258.4|259.9|258.68|260.22|259|259.49|258.27|720
1747187100000|2025-05-14 01:45:00|259.86|258.64|257.76|256.54|259.86|258.64|257.62|256.4|767
1747187400000|2025-05-14 01:50:00|257.78|256.56|257.05|255.83|257.86|256.64|256.75|255.53|818
1747187700000|2025-05-14 01:55:00|257|255.78|257.02|255.8|257.29|256.07|256.79|255.57|732
1747188000000|2025-05-14 02:00:00|257.03|255.81|256.4|255.18|257.56|256.34|255.87|254.65|818
1747188300000|2025-05-14 02:05:00|256.39|255.17|255.22|254|256.56|255.34|255.01|253.79|813
1747188600000|2025-05-14 02:10:00|255.24|254.02|256.15|254.93|256.2|254.98|254.79|253.57|723
1747188900000|2025-05-14 02:15:00|256.17|254.95|256.37|255.15|256.44|255.22|255.84|254.62|686
1747189200000|2025-05-14 02:20:00|256.35|255.13|255.83|254.61|256.46|255.24|255.82|254.6|633
1747189500000|2025-05-14 02:25:00|255.86|254.64|255.22|254|255.88|254.66|255.06|253.84|655
1747189800000|2025-05-14 02:30:00|255.23|254.01|255.95|254.73|255.98|254.76|254.92|253.7|632
1747190100000|2025-05-14 02:35:00|255.91|254.69|256.55|255.33|256.6|255.38|255.78|254.56|561
1747190400000|2025-05-14 02:40:00|256.54|255.32|256.94|255.72|257|255.78|256.53|255.31|528
1747190700000|2025-05-14 02:45:00|256.93|255.71|256.43|255.21|256.93|255.71|256.34|255.12|583
1747191000000|2025-05-14 02:50:00|256.42|255.2|255.94|254.72|256.44|255.22|255.76|254.54|533
1747191300000|2025-05-14 02:55:00|255.92|254.7|256.11|254.89|256.47|255.25|255.83|254.61|463
1747191600000|2025-05-14 03:00:00|256.1|254.88|255.95|254.73|256.28|255.06|255.52|254.3|522
1747191900000|2025-05-14 03:05:00|255.96|254.74|255.62|254.4|255.96|254.74|254.77|253.55|613
1747192200000|2025-05-14 03:10:00|255.63|254.41|255.56|254.34|255.97|254.75|255.39|254.17|550
1747192500000|2025-05-14 03:15:00|255.55|254.33|255.61|254.39|256.04|254.82|255.24|254.02|562
1747192800000|2025-05-14 03:20:00|255.58|254.36|255.05|253.83|255.6|254.38|254.85|253.63|617
1747193100000|2025-05-14 03:25:00|255.06|253.84|255.26|254.04|255.56|254.34|254.96|253.74|562
1747193400000|2025-05-14 03:30:00|255.25|254.03|255.29|254.07|255.74|254.52|254.92|253.7|687
1747193700000|2025-05-14 03:35:00|255.32|254.1|255.65|254.43|255.67|254.45|255.18|253.96|565
1747194000000|2025-05-14 03:40:00|255.67|254.45|256.32|255.1|256.35|255.13|255.67|254.45|524
1747194300000|2025-05-14 03:45:00|256.33|255.11|256.21|254.99|256.38|255.16|255.96|254.74|498
1747194600000|2025-05-14 03:50:00|256.22|255|256.04|254.82|256.25|255.03|255.92|254.7|463
1747194900000|2025-05-14 03:55:00|256.03|254.81|256.32|255.1|256.37|255.15|255.85|254.63|475
1747195200000|2025-05-14 04:00:00|256.34|255.12|255.83|254.61|256.36|255.14|255.77|254.55|458
1747195500000|2025-05-14 04:05:00|255.82|254.6|255.58|254.36|256.32|255.1|255.5|254.28|590
1747195800000|2025-05-14 04:10:00|255.57|254.35|255.86|254.64|255.95|254.73|255.5|254.28|495
1747196100000|2025-05-14 04:15:00|255.89|254.67|256.25|255.03|256.29|255.07|255.32|254.1|573
1747196400000|2025-05-14 04:20:00|256.26|255.04|257.3|256.08|257.33|256.11|256.16|254.94|540
1747196700000|2025-05-14 04:25:00|257.32|256.1|257.53|256.31|257.59|256.37|257.28|256.06|524
1747197000000|2025-05-14 04:30:00|257.52|256.3|257.22|256|257.54|256.32|257.16|255.94|429
1747197300000|2025-05-14 04:35:00|257.23|256.01|258.26|257.04|258.31|257.09|257.16|255.94|578
1747197600000|2025-05-14 04:40:00|258.3|257.08|258.35|257.13|258.61|257.39|258.19|256.97|550
1747197900000|2025-05-14 04:45:00|258.36|257.14|257.84|256.62|258.43|257.21|257.84|256.62|608
1747198200000|2025-05-14 04:50:00|257.83|256.61|258.37|257.15|258.43|257.21|257.72|256.5|563
1747198500000|2025-05-14 04:55:00|258.38|257.16|258.36|257.14|258.38|257.16|257.91|256.69|541
1747198800000|2025-05-14 05:00:00|258.35|257.13|258.73|257.51|258.91|257.69|258.07|256.85|626
1747199100000|2025-05-14 05:05:00|258.72|257.5|257.91|256.69|258.74|257.52|257.9|256.68|589
1747199400000|2025-05-14 05:10:00|257.88|256.66|257.72|256.5|257.95|256.73|257.69|256.47|467
1747199700000|2025-05-14 05:15:00|257.71|256.49|257.97|256.75|258.15|256.93|257.62|256.4|585
1747200000000|2025-05-14 05:20:00|257.96|256.74|258.03|256.81|258.13|256.91|257.91|256.69|446
1747200300000|2025-05-14 05:25:00|258.04|256.82|257.99|256.77|258.11|256.89|257.78|256.56|447
1747200600000|2025-05-14 05:30:00|257.97|256.75|258.16|256.94|258.21|256.99|257.86|256.64|462
1747200900000|2025-05-14 05:35:00|258.15|256.93|258.58|257.36|258.61|257.39|258.12|256.9|351
1747201200000|2025-05-14 05:40:00|258.59|257.37|258.48|257.26|258.61|257.39|258.12|256.9|305
1747201500000|2025-05-14 05:45:00|258.47|257.25|258.64|257.42|258.79|257.57|258.43|257.21|420
1747201800000|2025-05-14 05:50:00|258.77|257.55|259.44|258.22|259.46|258.24|258.64|257.42|515
1747202100000|2025-05-14 05:55:00|259.43|258.21|259.27|258.05|259.53|258.31|259.02|257.8|595
1747202400000|2025-05-14 06:00:00|259.23|258.01|259.63|258.41|259.65|258.43|259.2|257.98|586
1747202700000|2025-05-14 06:05:00|259.61|258.39|259.19|257.97|259.69|258.47|258.87|257.65|505
1747203000000|2025-05-14 06:10:00|259.18|257.96|259.38|258.16|259.46|258.24|259.01|257.79|494
1747203300000|2025-05-14 06:15:00|259.37|258.15|259.6|258.38|260.47|259.25|259.37|258.15|651
1747203600000|2025-05-14 06:20:00|259.59|258.37|259.49|258.27|260.05|258.83|259.13|257.91|589
1747203900000|2025-05-14 06:25:00|259.5|258.28|259.47|258.25|259.71|258.49|259.17|257.95|483
1747204200000|2025-05-14 06:30:00|259.46|258.24|259.04|257.82|259.8|258.58|258.88|257.66|537
1747204500000|2025-05-14 06:35:00|259.05|257.83|259.12|257.9|259.31|258.09|258.85|257.63|603
1747204800000|2025-05-14 06:40:00|259.13|257.91|259.08|257.86|259.15|257.93|258.76|257.54|527
1747205100000|2025-05-14 06:45:00|259.06|257.84|259.12|257.9|259.28|258.06|258.67|257.45|553
1747205400000|2025-05-14 06:50:00|259.11|257.89|259.31|258.09|259.49|258.27|259.03|257.81|531
1747205700000|2025-05-14 06:55:00|259.3|258.08|259.74|258.52|259.9|258.68|259.19|257.97|460
1747206000000|2025-05-14 07:00:00|259.76|258.54|259.5|258.28|259.97|258.75|259.18|257.96|652
1747206300000|2025-05-14 07:05:00|259.52|258.3|259.61|258.39|260.1|258.88|259.24|258.02|602
1747206600000|2025-05-14 07:10:00|259.62|258.4|259.07|257.85|259.66|258.44|259.03|257.81|613
1747206900000|2025-05-14 07:15:00|259.08|257.86|258.4|257.18|259.13|257.91|258.03|256.81|611
1747207200000|2025-05-14 07:20:00|258.39|257.17|257.44|256.22|258.44|257.22|257.44|256.22|733
1747207500000|2025-05-14 07:25:00|257.48|256.26|257.48|256.26|257.86|256.64|257.15|255.93|653
1747207800000|2025-05-14 07:30:00|257.49|256.27|258.35|257.13|258.47|257.25|256.87|255.65|749
1747208100000|2025-05-14 07:35:00|258.34|257.12|258.38|257.16|258.52|257.3|257.53|256.31|701
1747208400000|2025-05-14 07:40:00|258.36|257.14|258.91|257.69|259.06|257.84|258.26|257.04|622
1747208700000|2025-05-14 07:45:00|258.9|257.68|258.81|257.59|259.19|257.97|258.59|257.37|633
1747209000000|2025-05-14 07:50:00|258.8|257.58|259.83|258.61|260.02|258.8|258.68|257.46|630
1747209300000|2025-05-14 07:55:00|259.85|258.63|262.49|261.27|264.04|262.82|259.84|258.62|834
1747209600000|2025-05-14 08:00:00|262.48|261.26|262.77|261.55|264.46|263.24|262.1|260.88|999
1747209900000|2025-05-14 08:05:00|262.82|261.6|262.37|261.15|264.49|263.27|261.82|260.6|987
1747210200000|2025-05-14 08:10:00|262.34|261.12|261.42|260.2|262.41|261.19|260.94|259.72|993
1747210500000|2025-05-14 08:15:00|261.4|260.18|261.2|259.98|261.65|260.43|260.32|259.1|882
1747210800000|2025-05-14 08:20:00|261.19|259.97|261.98|260.76|263.62|262.4|261.18|259.96|882
1747211100000|2025-05-14 08:25:00|261.99|260.77|261.49|260.27|262|260.78|260.58|259.36|705
1747211400000|2025-05-14 08:30:00|261.48|260.26|260.23|259.01|261.84|260.62|259.96|258.74|833
1747211700000|2025-05-14 08:35:00|260.24|259.02|260.51|259.29|261.02|259.8|259.84|258.62|725
1747212000000|2025-05-14 08:40:00|260.5|259.28|261.43|260.21|261.55|260.33|260.22|259|690
1747212300000|2025-05-14 08:45:00|261.44|260.22|261.18|259.96|262.4|261.18|260.72|259.5|844
1747212600000|2025-05-14 08:50:00|261.19|259.97|259.36|258.14|261.33|260.11|258.85|257.63|859
1747212900000|2025-05-14 08:55:00|259.38|258.16|257.58|256.36|260.05|258.83|257.49|256.27|948
1747213200000|2025-05-14 09:00:00|257.59|256.37|257.47|256.25|258.95|257.73|257.47|256.25|947
1747213500000|2025-05-14 09:05:00|257.45|256.23|257.93|256.71|258.03|256.81|256.87|255.65|875
1747213800000|2025-05-14 09:10:00|257.91|256.69|258.86|257.64|259.15|257.93|257.91|256.69|735
1747214100000|2025-05-14 09:15:00|258.87|257.65|258.19|256.97|259|257.78|258.16|256.94|742
1747214400000|2025-05-14 09:20:00|258.24|257.02|258.78|257.56|258.85|257.63|257.89|256.67|791
1747214700000|2025-05-14 09:25:00|258.77|257.55|259.93|258.71|260.03|258.81|258.71|257.49|716
1747215000000|2025-05-14 09:30:00|259.94|258.72|260.31|259.09|260.55|259.33|259.56|258.34|666
1747215300000|2025-05-14 09:35:00|260.28|259.06|260.24|259.02|260.62|259.4|260.17|258.95|575
1747215600000|2025-05-14 09:40:00|260.25|259.03|263.6|262.38|264.76|263.54|260.24|259.02|879
1747215900000|2025-05-14 09:45:00|263.62|262.4|264.71|263.49|265.65|264.43|263.56|262.34|971
1747216200000|2025-05-14 09:50:00|264.7|263.48|262.63|261.41|264.73|263.51|262.55|261.33|832
1747216500000|2025-05-14 09:55:00|262.58|261.36|263.46|262.24|263.9|262.68|262.28|261.06|704
1747216800000|2025-05-14 10:00:00|263.45|262.23|263.73|262.51|264.53|263.31|263.43|262.21|855
1747217100000|2025-05-14 10:05:00|263.74|262.52|262.16|260.94|263.74|262.52|262.09|260.87|753
1747217400000|2025-05-14 10:10:00|262.19|260.97|263.01|261.79|263.04|261.82|262.17|260.95|701
1747217700000|2025-05-14 10:15:00|263.02|261.8|261.99|260.77|263.31|262.09|261.63|260.41|786
1747218000000|2025-05-14 10:20:00|261.97|260.75|262.97|261.75|263.2|261.98|261.69|260.47|655
1747218300000|2025-05-14 10:25:00|262.96|261.74|262.82|261.6|263.26|262.04|262.71|261.49|672
1747218600000|2025-05-14 10:30:00|262.83|261.61|262.28|261.06|262.97|261.75|261.97|260.75|650
1747218900000|2025-05-14 10:35:00|262.27|261.05|261.95|260.73|262.47|261.25|261.84|260.62|588
1747219200000|2025-05-14 10:40:00|261.94|260.72|261.62|260.4|262.03|260.81|261.49|260.27|566
1747219500000|2025-05-14 10:45:00|261.6|260.38|261.33|260.11|261.71|260.49|261.23|260.01|566
1747219800000|2025-05-14 10:50:00|261.34|260.12|260.97|259.75|261.65|260.43|260.5|259.28|637
1747220100000|2025-05-14 10:55:00|260.96|259.74|260.92|259.7|261.37|260.15|260.73|259.51|555
1747220400000|2025-05-14 11:00:00|260.91|259.69|261.72|260.5|261.94|260.72|260.91|259.69|603
1747220700000|2025-05-14 11:05:00|261.73|260.51|261.96|260.74|262.01|260.79|261.49|260.27|557
1747221000000|2025-05-14 11:10:00|261.95|260.73|261.61|260.39|262.06|260.84|261.54|260.32|533
1747221300000|2025-05-14 11:15:00|261.6|260.38|261.27|260.05|261.6|260.38|261.23|260.01|491
1747221600000|2025-05-14 11:20:00|261.28|260.06|261.57|260.35|261.6|260.38|260.97|259.75|557
1747221900000|2025-05-14 11:25:00|261.58|260.36|262.34|261.12|262.35|261.13|261.42|260.2|526
1747222200000|2025-05-14 11:30:00|262.32|261.1|262.28|261.06|262.74|261.52|262.12|260.9|624
1747222500000|2025-05-14 11:35:00|262.29|261.07|262.89|261.67|262.92|261.7|261.96|260.74|605
1747222800000|2025-05-14 11:40:00|262.88|261.66|262.41|261.19|262.91|261.69|262.39|261.17|564
1747223100000|2025-05-14 11:45:00|262.4|261.18|262.16|260.94|262.52|261.3|262|260.78|401
1747223400000|2025-05-14 11:50:00|262.15|260.93|261.55|260.33|262.28|261.06|261.45|260.23|433
1747223700000|2025-05-14 11:55:00|261.54|260.32|262.04|260.82|262.05|260.83|261.48|260.26|372
1747224000000|2025-05-14 12:00:00|262.05|260.83|261.41|260.19|262.11|260.89|261.38|260.16|424
1747224300000|2025-05-14 12:05:00|261.4|260.18|261.68|260.46|261.84|260.62|261.32|260.1|439
1747224600000|2025-05-14 12:10:00|261.67|260.45|262.39|261.17|262.4|261.18|261.62|260.4|419
1747224900000|2025-05-14 12:15:00|262.38|261.16|262.74|261.52|262.77|261.55|262.34|261.12|431
1747225200000|2025-05-14 12:20:00|262.75|261.53|263.06|261.84|263.12|261.9|262.53|261.31|517
1747225500000|2025-05-14 12:25:00|263.04|261.82|262.51|261.29|263.15|261.93|262.49|261.27|545
1747225800000|2025-05-14 12:30:00|262.5|261.28|262.79|261.57|263.2|261.98|262.5|261.28|477
1747226100000|2025-05-14 12:35:00|262.8|261.58|262.3|261.08|262.84|261.62|262.1|260.88|445
1747226400000|2025-05-14 12:40:00|262.29|261.07|262.23|261.01|262.38|261.16|262.12|260.9|416
1747226700000|2025-05-14 12:45:00|262.22|261|261.12|259.9|262.22|261|260.98|259.76|468
1747227000000|2025-05-14 12:50:00|261.13|259.91|260.06|258.84|261.13|259.91|259.88|258.66|609
1747227300000|2025-05-14 12:55:00|260.07|258.85|259.89|258.67|260.07|258.85|259.26|258.04|633
1747227600000|2025-05-14 13:00:00|259.88|258.66|258.98|257.76|260.03|258.81|258.38|257.16|740
1747227900000|2025-05-14 13:05:00|258.96|257.74|259.22|258|259.51|258.29|258.48|257.26|680
1747228200000|2025-05-14 13:10:00|259.23|258.01|259.79|258.57|259.87|258.65|259.1|257.88|612
1747228500000|2025-05-14 13:15:00|259.77|258.55|259.36|258.14|260.04|258.82|258.98|257.76|720
1747228800000|2025-05-14 13:20:00|259.38|258.16|259.5|258.28|259.79|258.57|258.68|257.46|663
1747229100000|2025-05-14 13:25:00|259.55|258.33|259.43|258.21|259.66|258.44|258.86|257.64|630
1747229400000|2025-05-14 13:30:00|259.49|258.27|260.01|258.79|260.57|259.35|258.95|257.73|830
1747229700000|2025-05-14 13:35:00|260.02|258.8|258.9|257.68|260.09|258.87|258.3|257.08|802
1747230000000|2025-05-14 13:40:00|258.88|257.66|257.08|255.86|259.23|258.01|256.97|255.75|826
1747230300000|2025-05-14 13:45:00|257.1|255.88|256.75|255.53|257.62|256.4|256.19|254.97|905
1747230600000|2025-05-14 13:50:00|256.77|255.55|257.97|256.75|258.07|256.85|256.42|255.2|856
1747230900000|2025-05-14 13:55:00|257.98|256.76|258.45|257.23|258.45|257.23|257.32|256.1|694
1747231200000|2025-05-14 14:00:00|258.46|257.24|258.47|257.25|258.51|257.29|257.66|256.44|822
1747231500000|2025-05-14 14:05:00|258.48|257.26|258.53|257.31|258.7|257.48|257.38|256.16|813
1747231800000|2025-05-14 14:10:00|258.51|257.29|256.82|255.6|258.53|257.31|256.75|255.53|845
1747232100000|2025-05-14 14:15:00|256.83|255.61|256.33|255.11|256.84|255.62|255.96|254.74|853
1747232400000|2025-05-14 14:20:00|256.37|255.15|256.69|255.47|257.24|256.02|255.51|254.29|848
1747232700000|2025-05-14 14:25:00|256.68|255.46|256.76|255.54|257.37|256.15|256.57|255.35|829
1747233000000|2025-05-14 14:30:00|256.74|255.52|256.05|254.83|257.29|256.07|255.79|254.57|823
1747233300000|2025-05-14 14:35:00|256.06|254.84|256.94|255.72|257.04|255.82|255.86|254.64|714
1747233600000|2025-05-14 14:40:00|256.93|255.71|257.72|256.5|257.82|256.6|256.83|255.61|628
1747233900000|2025-05-14 14:45:00|257.71|256.49|257.35|256.13|257.75|256.53|257.02|255.8|679
1747234200000|2025-05-14 14:50:00|257.34|256.12|257.84|256.62|258.11|256.89|257.28|256.06|623
1747234500000|2025-05-14 14:55:00|257.8|256.58|257.37|256.15|257.86|256.64|257.23|256.01|647
1747234800000|2025-05-14 15:00:00|257.38|256.16|256.01|254.79|257.65|256.43|255.84|254.62|751
1747235100000|2025-05-14 15:05:00|256.02|254.8|256.96|255.74|257.02|255.8|255.84|254.62|790
1747235400000|2025-05-14 15:10:00|256.95|255.73|257.62|256.4|257.62|256.4|256.78|255.56|603
1747235700000|2025-05-14 15:15:00|257.63|256.41|257.52|256.3|258.1|256.88|257.49|256.27|662
1747236000000|2025-05-14 15:20:00|257.5|256.28|256.32|255.1|257.51|256.29|256.23|255.01|805
1747236300000|2025-05-14 15:25:00|256.36|255.14|256.52|255.3|257.05|255.83|256.13|254.91|689
1747236600000|2025-05-14 15:30:00|256.5|255.28|257.15|255.93|257.15|255.93|255.61|254.39|728
1747236900000|2025-05-14 15:35:00|257.16|255.94|257.12|255.9|257.21|255.99|256.1|254.88|809
1747237200000|2025-05-14 15:40:00|257.13|255.91|256.64|255.42|257.26|256.04|256.51|255.29|766
1747237500000|2025-05-14 15:45:00|256.66|255.44|256|254.78|256.75|255.53|255.87|254.65|732
1747237800000|2025-05-14 15:50:00|255.99|254.77|256.27|255.05|256.44|255.22|255.89|254.67|725
1747238100000|2025-05-14 15:55:00|256.28|255.06|256.77|255.55|256.81|255.59|256.28|255.06|623
1747238400000|2025-05-14 16:00:00|256.76|255.54|256.98|255.76|257.47|256.25|256.55|255.33|742
1747238700000|2025-05-14 16:05:00|256.99|255.77|257.08|255.86|257.53|256.31|256.59|255.37|879
1747239000000|2025-05-14 16:10:00|257.07|255.85|257.16|255.94|257.71|256.49|257|255.78|708
1747239300000|2025-05-14 16:15:00|257.15|255.93|255.96|254.74|257.17|255.95|255.95|254.73|797
1747239600000|2025-05-14 16:20:00|255.97|254.75|255.75|254.53|256.04|254.82|255.51|254.29|722
1747239900000|2025-05-14 16:25:00|255.78|254.56|255.88|254.66|256.48|255.26|255.65|254.43|760
1747240200000|2025-05-14 16:30:00|255.87|254.65|256.33|255.11|256.73|255.51|255.42|254.2|829
1747240500000|2025-05-14 16:35:00|256.34|255.12|256.26|255.04|256.74|255.52|255.73|254.51|824
1747240800000|2025-05-14 16:40:00|256.27|255.05|255.73|254.51|256.61|255.39|255.44|254.22|946
1747241100000|2025-05-14 16:45:00|255.76|254.54|254.42|253.2|256.25|255.03|254.27|253.05|893
1747241400000|2025-05-14 16:50:00|254.43|253.21|255.29|254.07|255.46|254.24|254.4|253.18|859
1747241700000|2025-05-14 16:55:00|255.3|254.08|255.51|254.29|255.73|254.51|255.27|254.05|612
1747242000000|2025-05-14 17:00:00|255.56|254.34|255.06|253.84|255.83|254.61|254.93|253.71|850
1747242300000|2025-05-14 17:05:00|255.08|253.86|255.03|253.81|255.49|254.27|254.45|253.23|836
1747242600000|2025-05-14 17:10:00|255.02|253.8|254.27|253.05|255.06|253.84|253.88|252.66|754
1747242900000|2025-05-14 17:15:00|254.28|253.06|253.59|252.37|254.4|253.18|253.33|252.11|701
1747243200000|2025-05-14 17:20:00|253.6|252.38|253.13|251.91|253.93|252.71|252.87|251.65|758
1747243500000|2025-05-14 17:25:00|253.14|251.92|254.1|252.88|254.15|252.93|252.63|251.41|744
1747243800000|2025-05-14 17:30:00|254.11|252.89|253.91|252.69|254.28|253.06|253.8|252.58|619
1747244100000|2025-05-14 17:35:00|253.89|252.67|254.34|253.12|254.52|253.3|253.76|252.54|706
1747244400000|2025-05-14 17:40:00|254.35|253.13|255.13|253.91|255.27|254.05|254.34|253.12|632
1747244700000|2025-05-14 17:45:00|255.16|253.94|255.08|253.86|255.36|254.14|254.93|253.71|645
1747245000000|2025-05-14 17:50:00|255.04|253.82|255.22|254|255.43|254.21|255.01|253.79|475
1747245300000|2025-05-14 17:55:00|255.21|253.99|255.86|254.64|255.86|254.64|255.21|253.99|495
1747245600000|2025-05-14 18:00:00|255.84|254.62|256.1|254.88|256.11|254.89|255.5|254.28|616
1747245900000|2025-05-14 18:05:00|256.09|254.87|255.61|254.39|256.29|255.07|255.52|254.3|608
1747246200000|2025-05-14 18:10:00|255.62|254.4|255.28|254.06|255.68|254.46|255.25|254.03|564
1747246500000|2025-05-14 18:15:00|255.27|254.05|256.36|255.14|256.36|255.14|254.96|253.74|603
1747246800000|2025-05-14 18:20:00|256.37|255.15|255.99|254.77|256.87|255.65|255.95|254.73|660
1747247100000|2025-05-14 18:25:00|256|254.78|255.55|254.33|256.2|254.98|255.52|254.3|623
1747247400000|2025-05-14 18:30:00|255.56|254.34|256.05|254.83|256.16|254.94|255.47|254.25|590
1747247700000|2025-05-14 18:35:00|256.06|254.84|255.69|254.47|256.13|254.91|255.46|254.24|632
1747248000000|2025-05-14 18:40:00|255.67|254.45|256|254.78|256.17|254.95|255.64|254.42|508
1747248300000|2025-05-14 18:45:00|256.01|254.79|256.04|254.82|256.34|255.12|255.9|254.68|587
1747248600000|2025-05-14 18:50:00|256.05|254.83|256.54|255.32|256.6|255.38|255.82|254.6|544
1747248900000|2025-05-14 18:55:00|256.53|255.31|256.88|255.66|256.89|255.67|256.17|254.95|603
1747249200000|2025-05-14 19:00:00|256.87|255.65|256.71|255.49|256.88|255.66|256.56|255.34|545
1747249500000|2025-05-14 19:05:00|256.72|255.5|257.11|255.89|257.15|255.93|256.68|255.46|474
1747249800000|2025-05-14 19:10:00|257.1|255.88|256.88|255.66|257.26|256.04|256.84|255.62|415
1747250100000|2025-05-14 19:15:00|256.87|255.65|257.12|255.9|257.37|256.15|256.76|255.54|550
1747250400000|2025-05-14 19:20:00|257.11|255.89|257.16|255.94|257.4|256.18|256.93|255.71|578
1747250700000|2025-05-14 19:25:00|257.15|255.93|256.61|255.39|257.21|255.99|256.6|255.38|522
1747251000000|2025-05-14 19:30:00|256.6|255.38|256.49|255.27|256.84|255.62|256.36|255.14|579
1747251300000|2025-05-14 19:35:00|256.5|255.28|256.53|255.31|256.77|255.55|256.43|255.21|545
1747251600000|2025-05-14 19:40:00|256.54|255.32|256.55|255.33|256.76|255.54|256.4|255.18|479
1747251900000|2025-05-14 19:45:00|256.56|255.34|256.36|255.14|256.57|255.35|256.23|255.01|394
1747252200000|2025-05-14 19:50:00|256.4|255.18|256.71|255.49|256.72|255.5|256.4|255.18|410
1747252500000|2025-05-14 19:55:00|256.72|255.5|257.32|256.1|257.34|256.12|256.68|255.46|507
1747252800000|2025-05-14 20:00:00|257.34|256.12|256.74|255.52|257.37|256.15|256.7|255.48|565
1747253100000|2025-05-14 20:05:00|256.73|255.51|256.9|255.68|257.36|256.14|256.63|255.41|478
1747253400000|2025-05-14 20:10:00|256.91|255.69|256.55|255.33|256.95|255.73|256.37|255.15|342
1747253700000|2025-05-14 20:15:00|256.56|255.34|256.9|255.68|256.91|255.69|256.51|255.29|396
1747254000000|2025-05-14 20:20:00|256.89|255.67|256.92|255.7|257.06|255.84|256.77|255.55|449
1747254300000|2025-05-14 20:25:00|256.93|255.71|256.97|255.75|257|255.78|256.78|255.56|364
1747254600000|2025-05-14 20:30:00|256.99|255.77|256.68|255.46|257.06|255.84|256.57|255.35|469
1747254900000|2025-05-14 20:35:00|256.67|255.45|256.56|255.34|256.92|255.7|256.48|255.26|572
1747255200000|2025-05-14 20:40:00|256.57|255.35|256.91|255.69|257.14|255.92|256.5|255.28|490
1747255500000|2025-05-14 20:45:00|256.89|255.67|256.99|255.77|257.16|255.94|256.68|255.46|384
1747255800000|2025-05-14 20:50:00|257|255.78|257.42|256.2|257.69|256.47|256.99|255.77|448
1747256100000|2025-05-14 20:55:00|257.43|256.21|256.73|255.51|257.46|256.24|256.73|255.51|379
1747256400000|2025-05-14 21:00:00|256.72|255.5|256.09|254.87|256.77|255.55|255.98|254.76|268
1747256700000|2025-05-14 21:05:00|256.08|254.86|256.14|254.92|256.25|255.03|256|254.78|181
1747257000000|2025-05-14 21:10:00|256.15|254.93|255.45|254.23|256.33|255.11|255.33|254.11|210
1747257300000|2025-05-14 21:15:00|255.46|254.24|255.59|254.37|255.59|254.37|255.36|254.14|293
1747257600000|2025-05-14 21:20:00|255.6|254.38|255.69|254.47|255.84|254.62|255.55|254.33|171
1747257900000|2025-05-14 21:25:00|255.68|254.46|256.01|254.79|256.02|254.8|255.57|254.35|157
1747258200000|2025-05-14 21:30:00|256.02|254.8|255.83|254.61|256.12|254.9|255.83|254.61|187
1747258500000|2025-05-14 21:35:00|255.82|254.6|255.87|254.65|256.08|254.86|255.73|254.51|213
1747258800000|2025-05-14 21:40:00|255.85|254.63|255.89|254.67|256.12|254.9|255.7|254.48|238
1747259100000|2025-05-14 21:45:00|255.9|254.68|256.11|254.89|256.12|254.9|255.87|254.65|157
1747259400000|2025-05-14 21:50:00|256.12|254.9|256.77|255.55|256.81|255.59|256.12|254.9|191
1747259700000|2025-05-14 21:55:00|256.78|255.56|256.89|255.67|257.03|255.81|256.64|255.42|257
1747260000000|2025-05-14 22:00:00|256.84|255.62|256.76|255.54|257.07|255.85|256.59|255.37|535
1747260300000|2025-05-14 22:05:00|256.75|255.53|257.13|255.91|257.17|255.95|256.65|255.43|512
1747260600000|2025-05-14 22:10:00|257.12|255.9|256.61|255.39|257.13|255.91|256.32|255.1|547
1747260900000|2025-05-14 22:15:00|256.62|255.4|256.43|255.21|256.62|255.4|256.27|255.05|449
1747261200000|2025-05-14 22:20:00|256.44|255.22|256.31|255.09|256.84|255.62|256.25|255.03|432
1747261500000|2025-05-14 22:25:00|256.32|255.1|256.44|255.22|256.52|255.3|256.17|254.95|352
1747261800000|2025-05-14 22:30:00|256.43|255.21|256.02|254.8|256.45|255.23|256|254.78|422
1747262100000|2025-05-14 22:35:00|256.01|254.79|256.13|254.91|256.16|254.94|255.83|254.61|411
1747262400000|2025-05-14 22:40:00|256.12|254.9|255.83|254.61|256.14|254.92|255.83|254.61|382
1747262700000|2025-05-14 22:45:00|255.82|254.6|255.46|254.24|255.89|254.67|255.38|254.16|389
1747263000000|2025-05-14 22:50:00|255.47|254.25|255.57|254.35|255.63|254.41|255.34|254.12|482
1747263300000|2025-05-14 22:55:00|255.56|254.34|255.55|254.33|255.66|254.44|255.5|254.28|390
1747263600000|2025-05-14 23:00:00|255.56|254.34|255.52|254.3|255.65|254.43|255.39|254.17|402
1747263900000|2025-05-14 23:05:00|255.51|254.29|255.77|254.55|255.81|254.59|255.37|254.15|465
1747264200000|2025-05-14 23:10:00|255.78|254.56|255.71|254.49|255.97|254.75|255.06|253.84|533
1747264500000|2025-05-14 23:15:00|255.69|254.47|255.44|254.22|255.69|254.47|254.75|253.53|761
1747264800000|2025-05-14 23:20:00|255.5|254.28|254.97|253.75|255.63|254.41|254.29|253.07|727
1747265100000|2025-05-14 23:25:00|254.99|253.77|255.63|254.41|255.66|254.44|254.93|253.71|498
1747265400000|2025-05-14 23:30:00|255.62|254.4|255.85|254.63|255.92|254.7|255.58|254.36|507
1747265700000|2025-05-14 23:35:00|255.86|254.64|255.89|254.67|255.96|254.74|255.74|254.52|392
1747266000000|2025-05-14 23:40:00|255.87|254.65|255.81|254.59|256.12|254.9|255.77|254.55|487
1747266300000|2025-05-14 23:45:00|255.82|254.6|255.94|254.72|255.98|254.76|255.74|254.52|392
1747266600000|2025-05-14 23:50:00|255.95|254.73|255.86|254.64|255.97|254.75|255.8|254.58|439
1747266900000|2025-05-14 23:55:00|255.85|254.63|255.69|254.47|255.98|254.76|255.63|254.41|424
1747267200000|2025-05-15 00:00:00|255.72|254.5|256.35|255.13|256.45|255.23|255.53|254.31|618
1747267500000|2025-05-15 00:05:00|256.34|255.12|256.31|255.09|256.45|255.23|256.06|254.84|497
1747267800000|2025-05-15 00:10:00|256.3|255.08|256.84|255.62|256.88|255.66|256.27|255.05|504
1747268100000|2025-05-15 00:15:00|256.83|255.61|257.24|256.02|257.34|256.12|256.83|255.61|547
1747268400000|2025-05-15 00:20:00|257.23|256.01|257.26|256.04|257.53|256.31|257.23|256.01|544
1747268700000|2025-05-15 00:25:00|257.24|256.02|257.21|255.99|257.42|256.2|257.03|255.81|497
1747269000000|2025-05-15 00:30:00|257.2|255.98|256.91|255.69|257.55|256.33|256.9|255.68|571
1747269300000|2025-05-15 00:35:00|256.92|255.7|256.96|255.74|257.02|255.8|256.52|255.3|545
1747269600000|2025-05-15 00:40:00|256.95|255.73|257.13|255.91|257.13|255.91|256.73|255.51|485
1747269900000|2025-05-15 00:45:00|257.12|255.9|257.56|256.34|257.8|256.58|257.12|255.9|520
1747270200000|2025-05-15 00:50:00|257.55|256.33|257.56|256.34|257.76|256.54|257.5|256.28|465
1747270500000|2025-05-15 00:55:00|257.55|256.33|257.36|256.14|257.63|256.41|257.15|255.93|490
1747270800000|2025-05-15 01:00:00|257.37|256.15|257.16|255.94|257.37|256.15|256.88|255.66|628
1747271100000|2025-05-15 01:05:00|257.2|255.98|256.84|255.62|257.39|256.17|256.83|255.61|521
1747271400000|2025-05-15 01:10:00|256.85|255.63|255.99|254.77|256.85|255.63|255.79|254.57|677
1747271700000|2025-05-15 01:15:00|255.98|254.76|256.2|254.98|256.41|255.19|255.53|254.31|678
1747272000000|2025-05-15 01:20:00|256.25|255.03|255.56|254.34|256.25|255.03|255.45|254.23|661
1747272300000|2025-05-15 01:25:00|255.57|254.35|255.34|254.12|255.72|254.5|255.2|253.98|595
1747272600000|2025-05-15 01:30:00|255.33|254.11|254.99|253.77|255.56|254.34|254.78|253.56|773
1747272900000|2025-05-15 01:35:00|254.98|253.76|254.09|252.87|255.11|253.89|253.83|252.61|773
1747273200000|2025-05-15 01:40:00|254.05|252.83|253.87|252.65|254.4|253.18|253.51|252.29|736
1747273500000|2025-05-15 01:45:00|253.88|252.66|253.33|252.11|253.89|252.67|253.02|251.8|752
1747273800000|2025-05-15 01:50:00|253.31|252.09|252.09|250.87|253.34|252.12|251.86|250.64|696
1747274100000|2025-05-15 01:55:00|252.06|250.84|253.03|251.81|253.1|251.88|251.95|250.73|695
1747274400000|2025-05-15 02:00:00|253.01|251.79|253.79|252.57|253.8|252.58|252.57|251.35|777
1747274700000|2025-05-15 02:05:00|253.71|252.49|254.21|252.99|254.3|253.08|253.58|252.36|687
1747275000000|2025-05-15 02:10:00|254.23|253.01|254.05|252.83|254.28|253.06|253.98|252.76|623
1747275300000|2025-05-15 02:15:00|254.04|252.82|253.91|252.69|254.07|252.85|253.43|252.21|710
1747275600000|2025-05-15 02:20:00|253.96|252.74|254.65|253.43|254.88|253.66|253.83|252.61|644
1747275900000|2025-05-15 02:25:00|254.64|253.42|254.4|253.18|254.64|253.42|254.16|252.94|592
1747276200000|2025-05-15 02:30:00|254.42|253.2|254.23|253.01|254.51|253.29|254.04|252.82|675
1747276500000|2025-05-15 02:35:00|254.26|253.04|254.1|252.88|254.31|253.09|253.7|252.48|706
1747276800000|2025-05-15 02:40:00|254.11|252.89|253.64|252.42|254.3|253.08|253.51|252.29|708
1747277100000|2025-05-15 02:45:00|253.63|252.41|254.6|253.38|254.61|253.39|253.52|252.3|672
1747277400000|2025-05-15 02:50:00|254.61|253.39|254.41|253.19|254.81|253.59|254.39|253.17|578
1747277700000|2025-05-15 02:55:00|254.42|253.2|254.47|253.25|254.48|253.26|254.22|253|554
1747278000000|2025-05-15 03:00:00|254.45|253.23|254.72|253.5|255.04|253.82|254.32|253.1|635
1747278300000|2025-05-15 03:05:00|254.71|253.49|255.21|253.99|255.32|254.1|254.62|253.4|594
1747278600000|2025-05-15 03:10:00|255.2|253.98|254.67|253.45|255.33|254.11|254.61|253.39|592
1747278900000|2025-05-15 03:15:00|254.65|253.43|254.01|252.79|254.83|253.61|253.88|252.66|644
1747279200000|2025-05-15 03:20:00|253.99|252.77|254.73|253.51|254.76|253.54|253.68|252.46|566
1747279500000|2025-05-15 03:25:00|254.71|253.49|254.67|253.45|254.73|253.51|254.53|253.31|472
1747279800000|2025-05-15 03:30:00|254.68|253.46|254.42|253.2|254.88|253.66|254.42|253.2|592
1747280100000|2025-05-15 03:35:00|254.43|253.21|254.63|253.41|254.83|253.61|254.17|252.95|569
1747280400000|2025-05-15 03:40:00|254.64|253.42|254.32|253.1|254.71|253.49|254.19|252.97|579
1747280700000|2025-05-15 03:45:00|254.35|253.13|253.43|252.21|254.35|253.13|253.2|251.98|685
1747281000000|2025-05-15 03:50:00|253.41|252.19|252.99|251.77|253.72|252.5|252.86|251.64|671
1747281300000|2025-05-15 03:55:00|252.97|251.75|252.93|251.71|253.2|251.98|252.62|251.4|689
1747281600000|2025-05-15 04:00:00|252.91|251.69|253.25|252.03|253.84|252.62|252.63|251.41|852
1747281900000|2025-05-15 04:05:00|253.23|252.01|253.05|251.83|253.88|252.66|252.61|251.39|768
1747282200000|2025-05-15 04:10:00|253.04|251.82|252.93|251.71|253.89|252.67|252.91|251.69|670
1747282500000|2025-05-15 04:15:00|252.91|251.69|253.37|252.15|253.64|252.42|252.86|251.64|666
1747282800000|2025-05-15 04:20:00|253.38|252.16|253.5|252.28|253.71|252.49|253.2|251.98|692
1747283100000|2025-05-15 04:25:00|253.49|252.27|253.43|252.21|253.93|252.71|253.29|252.07|635
1747283400000|2025-05-15 04:30:00|253.42|252.2|253.99|252.77|254.07|252.85|253.42|252.2|687
1747283700000|2025-05-15 04:35:00|253.95|252.73|253.67|252.45|254.08|252.86|253.5|252.28|693
1747284000000|2025-05-15 04:40:00|253.68|252.46|253.34|252.12|253.69|252.47|253.19|251.97|590
1747284300000|2025-05-15 04:45:00|253.33|252.11|253.01|251.79|253.52|252.3|253|251.78|622
1747284600000|2025-05-15 04:50:00|253.02|251.8|253.44|252.22|253.44|252.22|252.89|251.67|509
1747284900000|2025-05-15 04:55:00|253.43|252.21|253.54|252.32|253.75|252.53|253.42|252.2|490
1747285200000|2025-05-15 05:00:00|253.55|252.33|252.9|251.68|253.82|252.6|252.9|251.68|654
1747285500000|2025-05-15 05:05:00|252.89|251.67|252.6|251.38|253.12|251.9|252.59|251.37|611
1747285800000|2025-05-15 05:10:00|252.61|251.39|252.18|250.96|252.61|251.39|252.14|250.92|618
1747286100000|2025-05-15 05:15:00|252.17|250.95|251.79|250.57|252.25|251.03|251.68|250.46|576
1747286400000|2025-05-15 05:20:00|251.8|250.58|251.86|250.64|251.87|250.65|251.45|250.23|530
1747286700000|2025-05-15 05:25:00|251.87|250.65|252.3|251.08|252.39|251.17|251.85|250.63|499
1747287000000|2025-05-15 05:30:00|252.32|251.1|251.57|250.35|252.73|251.51|251.56|250.34|652
1747287300000|2025-05-15 05:35:00|251.56|250.34|251.22|250|251.93|250.71|251.14|249.92|638
1747287600000|2025-05-15 05:40:00|251.23|250.01|251.56|250.34|251.81|250.59|251.19|249.97|628
1747287900000|2025-05-15 05:45:00|251.54|250.32|250.93|249.71|251.64|250.42|250.39|249.17|703
1747288200000|2025-05-15 05:50:00|250.94|249.72|250.09|248.87|251.13|249.91|250.07|248.85|791
1747288500000|2025-05-15 05:55:00|250.07|248.85|250.44|249.22|250.74|249.52|250|248.78|784
1747288800000|2025-05-15 06:00:00|250.45|249.23|250.3|249.08|251.1|249.88|250.12|248.9|853
1747289100000|2025-05-15 06:05:00|250.32|249.1|250.69|249.47|251.56|250.34|250.18|248.96|840
1747289400000|2025-05-15 06:10:00|250.7|249.48|251.11|249.89|251.42|250.2|250.69|249.47|699
1747289700000|2025-05-15 06:15:00|251.12|249.9|250.84|249.62|251.29|250.07|250.75|249.53|752
1747290000000|2025-05-15 06:20:00|250.8|249.58|251.45|250.23|251.53|250.31|250.65|249.43|684
1747290300000|2025-05-15 06:25:00|251.46|250.24|251.47|250.25|251.84|250.62|251.36|250.14|629
1747290600000|2025-05-15 06:30:00|251.45|250.23|250.66|249.44|251.7|250.48|250.63|249.41|763
1747290900000|2025-05-15 06:35:00|250.61|249.39|249.62|248.4|250.71|249.49|249.6|248.38|661
1747291200000|2025-05-15 06:40:00|249.61|248.39|249.44|248.22|249.78|248.56|249.4|248.18|573
1747291500000|2025-05-15 06:45:00|249.43|248.21|249.74|248.52|249.93|248.71|249.41|248.19|566
1747291800000|2025-05-15 06:50:00|249.75|248.53|250.03|248.81|250.4|249.18|249.7|248.48|563
1747292100000|2025-05-15 06:55:00|250.05|248.83|250.23|249.01|250.25|249.03|249.84|248.62|525
1747292400000|2025-05-15 07:00:00|250.22|249|250.17|248.95|250.56|249.34|249.92|248.7|674
1747292700000|2025-05-15 07:05:00|250.18|248.96|249.48|248.26|250.8|249.58|249.48|248.26|717
1747293000000|2025-05-15 07:10:00|249.49|248.27|248.7|247.48|249.69|248.47|248.68|247.46|666
1747293300000|2025-05-15 07:15:00|248.71|247.49|249.19|247.97|249.21|247.99|248.33|247.11|704
1747293600000|2025-05-15 07:20:00|249.24|248.02|248.3|247.08|249.25|248.03|248.15|246.93|720
1747293900000|2025-05-15 07:25:00|248.31|247.09|247.35|246.13|248.39|247.17|247|245.78|761
1747294200000|2025-05-15 07:30:00|247.34|246.12|246.65|245.43|247.74|246.52|246.59|245.37|819
1747294500000|2025-05-15 07:35:00|246.63|245.41|246.42|245.2|247.55|246.33|246.41|245.19|837
1747294800000|2025-05-15 07:40:00|246.45|245.23|247|245.78|247.12|245.9|246.45|245.23|828
1747295100000|2025-05-15 07:45:00|247.01|245.79|246.54|245.32|247.01|245.79|245.55|244.33|772
1747295400000|2025-05-15 07:50:00|246.55|245.33|247.58|246.36|247.63|246.41|245.74|244.52|769
1747295700000|2025-05-15 07:55:00|247.54|246.32|246.73|245.51|247.6|246.38|246.58|245.36|671
1747296000000|2025-05-15 08:00:00|246.7|245.48|248.22|247|248.36|247.14|246.62|245.4|784
1747296300000|2025-05-15 08:05:00|248.21|246.99|248.11|246.89|248.41|247.19|247.96|246.74|770
1747296600000|2025-05-15 08:10:00|248.12|246.9|248.42|247.2|248.45|247.23|248.02|246.8|658
1747296900000|2025-05-15 08:15:00|248.4|247.18|248.81|247.59|248.94|247.72|248.38|247.16|554
1747297200000|2025-05-15 08:20:00|248.8|247.58|248.76|247.54|248.82|247.6|248.25|247.03|664
1747297500000|2025-05-15 08:25:00|248.74|247.52|249.21|247.99|249.24|248.02|248.7|247.48|522
1747297800000|2025-05-15 08:30:00|249.2|247.98|250.2|248.98|250.53|249.31|248.91|247.69|716
1747298100000|2025-05-15 08:35:00|250.19|248.97|249.55|248.33|250.19|248.97|249.42|248.2|610
1747298400000|2025-05-15 08:40:00|249.56|248.34|249.5|248.28|249.7|248.48|249.43|248.21|483
1747298700000|2025-05-15 08:45:00|249.51|248.29|249.85|248.63|250.01|248.79|249.5|248.28|576
1747299000000|2025-05-15 08:50:00|249.86|248.64|250.45|249.23|250.46|249.24|249.63|248.41|545
1747299300000|2025-05-15 08:55:00|250.44|249.22|250.44|249.22|250.69|249.47|250.3|249.08|515
1747299600000|2025-05-15 09:00:00|250.43|249.21|249.94|248.72|250.43|249.21|249.72|248.5|642
1747299900000|2025-05-15 09:05:00|249.93|248.71|249.35|248.13|249.95|248.73|249.34|248.12|492
1747300200000|2025-05-15 09:10:00|249.36|248.14|248.81|247.59|249.44|248.22|248.79|247.57|504
1747300500000|2025-05-15 09:15:00|248.78|247.56|248.9|247.68|249.01|247.79|248.5|247.28|573
1747300800000|2025-05-15 09:20:00|248.88|247.66|248.59|247.37|249.01|247.79|248.11|246.89|581
1747301100000|2025-05-15 09:25:00|248.61|247.39|248.61|247.39|248.95|247.73|248.22|247|621
1747301400000|2025-05-15 09:30:00|248.6|247.38|247.5|246.28|248.85|247.63|246.79|245.57|735
1747301700000|2025-05-15 09:35:00|247.49|246.27|247.13|245.91|247.49|246.27|246.7|245.48|704
1747302000000|2025-05-15 09:40:00|247.12|245.9|247.15|245.93|247.41|246.19|246.71|245.49|741
1747302300000|2025-05-15 09:45:00|247.13|245.91|246.54|245.32|247.13|245.91|246.53|245.31|695
1747302600000|2025-05-15 09:50:00|246.52|245.3|248.12|246.9|248.42|247.2|246.48|245.26|710
1747302900000|2025-05-15 09:55:00|248.1|246.88|248.03|246.81|248.3|247.08|247.65|246.43|655
1747303200000|2025-05-15 10:00:00|248.01|246.79|247.57|246.35|248.31|247.09|247.48|246.26|727
1747303500000|2025-05-15 10:05:00|247.58|246.36|246.79|245.57|247.66|246.44|246.72|245.5|681
1747303800000|2025-05-15 10:10:00|246.82|245.6|246.91|245.69|246.95|245.73|246.46|245.24|609
1747304100000|2025-05-15 10:15:00|246.9|245.68|247.4|246.18|247.45|246.23|246.79|245.57|680
1747304400000|2025-05-15 10:20:00|247.41|246.19|247.88|246.66|248.01|246.79|247.4|246.18|648
1747304700000|2025-05-15 10:25:00|247.89|246.67|247.84|246.62|248.3|247.08|247.72|246.5|622
1747305000000|2025-05-15 10:30:00|247.86|246.64|246.56|245.34|247.94|246.72|246.52|245.3|665
1747305300000|2025-05-15 10:35:00|246.55|245.33|246.54|245.32|246.75|245.53|246.27|245.05|757
1747305600000|2025-05-15 10:40:00|246.55|245.33|246.14|244.92|246.67|245.45|245.81|244.59|730
1747305900000|2025-05-15 10:45:00|246.11|244.89|246.17|244.95|246.32|245.1|245.46|244.24|701
1747306200000|2025-05-15 10:50:00|246.16|244.94|246.25|245.03|247.01|245.79|245.93|244.71|861
1747306500000|2025-05-15 10:55:00|246.26|245.04|246.86|245.64|247.07|245.85|245.73|244.51|785
1747306800000|2025-05-15 11:00:00|246.88|245.66|247.52|246.3|247.52|246.3|246.75|245.53|882
1747307100000|2025-05-15 11:05:00|247.51|246.29|247.57|246.35|247.74|246.52|247.18|245.96|850
1747307400000|2025-05-15 11:10:00|247.58|246.36|246.99|245.77|247.74|246.52|246.84|245.62|752
1747307700000|2025-05-15 11:15:00|247.01|245.79|247.61|246.39|247.66|246.44|246.68|245.46|828
1747308000000|2025-05-15 11:20:00|247.65|246.43|247.9|246.68|248.06|246.84|247.4|246.18|701
1747308300000|2025-05-15 11:25:00|247.91|246.69|247.81|246.59|248.14|246.92|247.66|246.44|622
1747308600000|2025-05-15 11:30:00|247.77|246.55|248.06|246.84|248.61|247.39|247.72|246.5|631
1747308900000|2025-05-15 11:35:00|248.07|246.85|247.88|246.66|248.07|246.85|247.74|246.52|650
1747309200000|2025-05-15 11:40:00|247.92|246.7|247.99|246.77|248.31|247.09|247.72|246.5|675
1747309500000|2025-05-15 11:45:00|247.96|246.74|247.91|246.69|247.99|246.77|247.55|246.33|674
1747309800000|2025-05-15 11:50:00|247.9|246.68|247.96|246.74|247.97|246.75|247.55|246.33|636
1747310100000|2025-05-15 11:55:00|247.94|246.72|248.45|247.23|248.48|247.26|247.87|246.65|666
1747310400000|2025-05-15 12:00:00|248.42|247.2|247.76|246.54|248.65|247.43|247.76|246.54|741
1747310700000|2025-05-15 12:05:00|247.75|246.53|247.3|246.08|248.09|246.87|247.03|245.81|753
1747311000000|2025-05-15 12:10:00|247.31|246.09|247.13|245.91|247.87|246.65|246.96|245.74|811
1747311300000|2025-05-15 12:15:00|247.12|245.9|247.17|245.95|247.54|246.32|246.6|245.38|831
1747311600000|2025-05-15 12:20:00|247.13|245.91|247.87|246.65|248.15|246.93|246.9|245.68|806
1747311900000|2025-05-15 12:25:00|247.85|246.63|247.56|246.34|248.21|246.99|247.51|246.29|719
1747312200000|2025-05-15 12:30:00|247.53|246.31|249.46|248.24|249.5|248.28|247.38|246.16|921
1747312500000|2025-05-15 12:35:00|249.45|248.23|248.93|247.71|249.51|248.29|248.62|247.4|796
1747312800000|2025-05-15 12:40:00|248.91|247.69|249.26|248.04|249.42|248.2|248.56|247.34|756
1747313100000|2025-05-15 12:45:00|249.28|248.06|248.32|247.1|249.36|248.14|248.29|247.07|755
1747313400000|2025-05-15 12:50:00|248.31|247.09|247.63|246.41|248.31|247.09|247.19|245.97|683
1747313700000|2025-05-15 12:55:00|247.66|246.44|246.94|245.72|247.74|246.52|245.96|244.74|698
1747314000000|2025-05-15 13:00:00|246.93|245.71|247.31|246.09|247.53|246.31|246.55|245.33|710
1747314300000|2025-05-15 13:05:00|247.3|246.08|247.88|246.66|247.9|246.68|247.1|245.88|694
1747314600000|2025-05-15 13:10:00|247.87|246.65|248.09|246.87|248.27|247.05|247.73|246.51|540
1747314900000|2025-05-15 13:15:00|248.08|246.86|247.29|246.07|248.37|247.15|247.26|246.04|625
1747315200000|2025-05-15 13:20:00|247.27|246.05|247.22|246|247.44|246.22|247.17|245.95|568
1747315500000|2025-05-15 13:25:00|247.21|245.99|247.25|246.03|247.64|246.42|247.19|245.97|600
1747315800000|2025-05-15 13:30:00|247.26|246.04|246.76|245.54|247.89|246.67|246.01|244.79|921
1747316100000|2025-05-15 13:35:00|246.75|245.53|245.35|244.13|247.53|246.31|245.25|244.03|855
1747316400000|2025-05-15 13:40:00|245.32|244.1|245.57|244.35|245.58|244.36|244.61|243.39|781
1747316700000|2025-05-15 13:45:00|245.58|244.36|243.81|242.59|245.6|244.38|243.75|242.53|778
1747317000000|2025-05-15 13:50:00|243.8|242.58|244.94|243.72|245.13|243.91|243.46|242.24|835
1747317300000|2025-05-15 13:55:00|244.97|243.75|245.49|244.27|245.55|244.33|244.77|243.55|789
1747317600000|2025-05-15 14:00:00|245.46|244.24|246.03|244.81|246.08|244.86|245.36|244.14|866
1747317900000|2025-05-15 14:05:00|246.02|244.8|244.47|243.25|246.15|244.93|244.42|243.2|773
1747318200000|2025-05-15 14:10:00|244.51|243.29|244.2|242.98|244.54|243.32|243.52|242.3|789
1747318500000|2025-05-15 14:15:00|244.21|242.99|244.07|242.85|244.27|243.05|242.29|241.07|870
1747318800000|2025-05-15 14:20:00|244.11|242.89|244.73|243.51|245.14|243.92|244.01|242.79|897
1747319100000|2025-05-15 14:25:00|244.75|243.53|243.51|242.29|245.03|243.81|243.4|242.18|923
1747319400000|2025-05-15 14:30:00|243.5|242.28|242.57|241.35|243.88|242.66|242.39|241.17|924
1747319700000|2025-05-15 14:35:00|242.56|241.34|241.44|240.22|242.7|241.48|241.44|240.22|855
1747320000000|2025-05-15 14:40:00|241.4|240.18|242.15|240.93|242.72|241.5|241.34|240.12|847
1747320300000|2025-05-15 14:45:00|242.06|240.84|242.26|241.04|242.46|241.24|241.14|239.92|842
1747320600000|2025-05-15 14:50:00|242.24|241.02|242.03|240.81|242.4|241.18|241.41|240.19|829
1747320900000|2025-05-15 14:55:00|242.04|240.82|243.25|242.03|243.67|242.45|242.04|240.82|701
1747321200000|2025-05-15 15:00:00|243.22|242|244.01|242.79|244.13|242.91|243.02|241.8|850
1747321500000|2025-05-15 15:05:00|244.02|242.8|243.33|242.11|244.21|242.99|243.28|242.06|784
1747321800000|2025-05-15 15:10:00|243.32|242.1|243.72|242.5|244.07|242.85|243.12|241.9|871
1747322100000|2025-05-15 15:15:00|243.73|242.51|244.04|242.82|244.75|243.53|243.67|242.45|757
1747322400000|2025-05-15 15:20:00|244.02|242.8|244.44|243.22|244.65|243.43|243.71|242.49|749
1747322700000|2025-05-15 15:25:00|244.43|243.21|245.41|244.19|245.44|244.22|244.12|242.9|636
1747323000000|2025-05-15 15:30:00|245.42|244.2|245.55|244.33|245.57|244.35|245.05|243.83|698
1747323300000|2025-05-15 15:35:00|245.54|244.32|245.51|244.29|245.7|244.48|245.12|243.9|754
1747323600000|2025-05-15 15:40:00|245.54|244.32|246.48|245.26|246.6|245.38|245.15|243.93|732
1747323900000|2025-05-15 15:45:00|246.46|245.24|246.82|245.6|247.18|245.96|246.42|245.2|743
1747324200000|2025-05-15 15:50:00|246.81|245.59|247.18|245.96|247.24|246.02|246.76|245.54|715
1747324500000|2025-05-15 15:55:00|247.17|245.95|247.31|246.09|247.43|246.21|246.79|245.57|622
1747324800000|2025-05-15 16:00:00|247.24|246.02|246.38|245.16|247.46|246.24|246.38|245.16|681
1747325100000|2025-05-15 16:05:00|246.37|245.15|246.24|245.02|246.57|245.35|245.98|244.76|675
1747325400000|2025-05-15 16:10:00|246.22|245|245.93|244.71|246.63|245.41|245.89|244.67|701
1747325700000|2025-05-15 16:15:00|245.92|244.7|246.52|245.3|246.72|245.5|245.91|244.69|741
1747326000000|2025-05-15 16:20:00|246.53|245.31|246.74|245.52|247.03|245.81|245.98|244.76|679
1747326300000|2025-05-15 16:25:00|246.75|245.53|246.52|245.3|246.9|245.68|246.19|244.97|620
1747326600000|2025-05-15 16:30:00|246.55|245.33|246.07|244.85|246.71|245.49|245.8|244.58|596
1747326900000|2025-05-15 16:35:00|246.06|244.84|247.26|246.04|247.28|246.06|246.02|244.8|633
1747327200000|2025-05-15 16:40:00|247.23|246.01|247.95|246.73|247.96|246.74|247.04|245.82|609
1747327500000|2025-05-15 16:45:00|247.92|246.7|248.87|247.65|248.9|247.68|247.92|246.7|734
1747327800000|2025-05-15 16:50:00|248.88|247.66|249.14|247.92|249.14|247.92|248.56|247.34|715
1747328100000|2025-05-15 16:55:00|249.11|247.89|249.61|248.39|249.65|248.43|248.93|247.71|607
1747328400000|2025-05-15 17:00:00|249.6|248.38|248.95|247.73|249.62|248.4|248.94|247.72|695
1747328700000|2025-05-15 17:05:00|248.99|247.77|249.35|248.13|249.39|248.17|248.62|247.4|700
1747329000000|2025-05-15 17:10:00|249.36|248.14|249.21|247.99|249.39|248.17|248.79|247.57|705
1747329300000|2025-05-15 17:15:00|249.22|248|249.81|248.59|249.82|248.6|249.22|248|607
1747329600000|2025-05-15 17:20:00|249.82|248.6|250.61|249.39|250.67|249.45|249.81|248.59|600
1747329900000|2025-05-15 17:25:00|250.63|249.41|250.74|249.52|250.77|249.55|250.37|249.15|610
1747330200000|2025-05-15 17:30:00|250.75|249.53|250.23|249.01|250.75|249.53|250.08|248.86|676
1747330500000|2025-05-15 17:35:00|250.22|249|250.08|248.86|250.79|249.57|250.05|248.83|713
1747330800000|2025-05-15 17:40:00|250.11|248.89|250.68|249.46|250.75|249.53|250.08|248.86|541
1747331100000|2025-05-15 17:45:00|250.67|249.45|250.48|249.26|251.17|249.95|250.45|249.23|615
1747331400000|2025-05-15 17:50:00|250.46|249.24|248.5|247.28|250.48|249.26|248.14|246.92|694
1747331700000|2025-05-15 17:55:00|248.52|247.3|248.93|247.71|249.47|248.25|247.96|246.74|659
1747332000000|2025-05-15 18:00:00|248.91|247.69|249.02|247.8|249.88|248.66|248.79|247.57|705
1747332300000|2025-05-15 18:05:00|249.01|247.79|248.86|247.64|249.18|247.96|248.13|246.91|726
1747332600000|2025-05-15 18:10:00|248.85|247.63|249.06|247.84|249.55|248.33|248.75|247.53|646
1747332900000|2025-05-15 18:15:00|249.07|247.85|248.46|247.24|249.07|247.85|248.29|247.07|728
1747333200000|2025-05-15 18:20:00|248.45|247.23|247.28|246.06|248.57|247.35|247.2|245.98|719
1747333500000|2025-05-15 18:25:00|247.3|246.08|246.79|245.57|247.52|246.3|246.69|245.47|681
1747333800000|2025-05-15 18:30:00|246.74|245.52|247.28|246.06|247.47|246.25|246.4|245.18|636
1747334100000|2025-05-15 18:35:00|247.25|246.03|244.93|243.71|247.25|246.03|244.81|243.59|784
1747334400000|2025-05-15 18:40:00|244.91|243.69|245.89|244.67|245.91|244.69|244.89|243.67|834
1747334700000|2025-05-15 18:45:00|245.91|244.69|244.16|242.94|246.07|244.85|243.71|242.49|825
1747335000000|2025-05-15 18:50:00|244.15|242.93|244.88|243.66|244.88|243.66|243.86|242.64|769
1747335300000|2025-05-15 18:55:00|244.9|243.68|243.86|242.64|244.9|243.68|243.64|242.42|717
1747335600000|2025-05-15 19:00:00|243.85|242.63|245|243.78|245.05|243.83|243.7|242.48|754
1747335900000|2025-05-15 19:05:00|244.99|243.77|245.15|243.93|245.37|244.15|244.91|243.69|627
1747336200000|2025-05-15 19:10:00|245.14|243.92|245.75|244.53|246.03|244.81|244.78|243.56|678
1747336500000|2025-05-15 19:15:00|245.72|244.5|245.76|244.54|246.18|244.96|245.54|244.32|654
1747336800000|2025-05-15 19:20:00|245.74|244.52|244.32|243.1|245.84|244.62|244.25|243.03|659
1747337100000|2025-05-15 19:25:00|244.31|243.09|243.78|242.56|244.32|243.1|242.72|241.5|697
1747337400000|2025-05-15 19:30:00|243.8|242.58|244.86|243.64|244.86|243.64|243.78|242.56|641
1747337700000|2025-05-15 19:35:00|244.87|243.65|244.53|243.31|245.08|243.86|244.31|243.09|734
1747338000000|2025-05-15 19:40:00|244.54|243.32|244.8|243.58|245.14|243.92|244.42|243.2|675
1747338300000|2025-05-15 19:45:00|244.79|243.57|245.19|243.97|245.64|244.42|244.4|243.18|720
1747338600000|2025-05-15 19:50:00|245.21|243.99|244.31|243.09|245.39|244.17|244.07|242.85|707
1747338900000|2025-05-15 19:55:00|244.3|243.08|245.5|244.28|245.5|244.28|244.13|242.91|717
1747339200000|2025-05-15 20:00:00|245.51|244.29|246.2|244.98|246.51|245.29|245.17|243.95|684
1747339500000|2025-05-15 20:05:00|246.21|244.99|244.72|243.5|246.43|245.21|244.49|243.27|633
1747339800000|2025-05-15 20:10:00|244.67|243.45|243.7|242.48|244.72|243.5|243.69|242.47|646
1747340100000|2025-05-15 20:15:00|243.69|242.47|245.17|243.95|245.18|243.96|242.92|241.7|744
1747340400000|2025-05-15 20:20:00|245.16|243.94|245.46|244.24|245.63|244.41|244.84|243.62|668
1747340700000|2025-05-15 20:25:00|245.47|244.25|245.61|244.39|245.89|244.67|245.38|244.16|579
1747341000000|2025-05-15 20:30:00|245.6|244.38|244.8|243.58|245.93|244.71|244.6|243.38|643
1747341300000|2025-05-15 20:35:00|244.81|243.59|244.37|243.15|244.9|243.68|244.15|242.93|473
1747341600000|2025-05-15 20:40:00|244.35|243.13|244.82|243.6|244.83|243.61|243.98|242.76|483
1747341900000|2025-05-15 20:45:00|244.83|243.61|244.79|243.57|244.89|243.67|244.39|243.17|445
1747342200000|2025-05-15 20:50:00|244.77|243.55|244.36|243.14|244.82|243.6|244.32|243.1|520
1747342500000|2025-05-15 20:55:00|244.35|243.13|244.22|243|244.41|243.19|244.04|242.82|477
1747342800000|2025-05-15 21:00:00|244.21|242.99|243.75|242.53|244.38|243.16|243.56|242.34|443
1747343100000|2025-05-15 21:05:00|243.76|242.54|243.4|242.18|243.86|242.64|243.21|241.99|380
1747343400000|2025-05-15 21:10:00|243.38|242.16|242.7|241.48|243.45|242.23|242.7|241.48|286
1747343700000|2025-05-15 21:15:00|242.71|241.49|242.3|241.08|242.73|241.51|242.14|240.92|403
1747344000000|2025-05-15 21:20:00|242.31|241.09|240.53|239.31|242.31|241.09|240.3|239.08|335
1747344300000|2025-05-15 21:25:00|240.52|239.3|241.9|240.68|241.91|240.69|240.14|238.92|409
1747344600000|2025-05-15 21:30:00|241.89|240.67|241.79|240.57|242.9|241.68|240.33|239.11|556
1747344900000|2025-05-15 21:35:00|241.78|240.56|242.5|241.28|242.57|241.35|241.66|240.44|495
1747345200000|2025-05-15 21:40:00|242.51|241.29|242.86|241.64|242.92|241.7|242.28|241.06|353
1747345500000|2025-05-15 21:45:00|242.87|241.65|243.31|242.09|243.46|242.24|242.8|241.58|277
1747345800000|2025-05-15 21:50:00|243.3|242.08|243.45|242.23|243.51|242.29|243.19|241.97|244
1747346100000|2025-05-15 21:55:00|243.46|242.24|243.32|242.1|243.57|242.35|242.89|241.67|256
1747346400000|2025-05-15 22:00:00|243.31|242.09|243.72|242.5|243.85|242.63|242.91|241.69|708
1747346700000|2025-05-15 22:05:00|243.73|242.51|243.99|242.77|244.06|242.84|243.6|242.38|536
1747347000000|2025-05-15 22:10:00|244|242.78|244.1|242.88|244.11|242.89|243.66|242.44|544
1747347300000|2025-05-15 22:15:00|244.09|242.87|244.55|243.33|244.56|243.34|243.97|242.75|552
1747347600000|2025-05-15 22:20:00|244.52|243.3|244.05|242.83|244.69|243.47|243.96|242.74|532
1747347900000|2025-05-15 22:25:00|244.02|242.8|243.72|242.5|244.07|242.85|243.67|242.45|502
1747348200000|2025-05-15 22:30:00|243.68|242.46|243.26|242.04|243.72|242.5|243.04|241.82|568
1747348500000|2025-05-15 22:35:00|243.29|242.07|242.69|241.47|243.3|242.08|242.57|241.35|521
1747348800000|2025-05-15 22:40:00|242.7|241.48|242.28|241.06|242.79|241.57|242.23|241.01|591
1747349100000|2025-05-15 22:45:00|242.29|241.07|240.8|239.58|242.32|241.1|240.71|239.49|560
1747349400000|2025-05-15 22:50:00|240.7|239.48|239.09|237.87|241.17|239.95|239.03|237.81|747
1747349700000|2025-05-15 22:55:00|239.11|237.89|238.97|237.75|239.73|238.51|238.81|237.59|737
1747350000000|2025-05-15 23:00:00|238.95|237.73|237.18|235.96|239.15|237.93|236.7|235.48|824
1747350300000|2025-05-15 23:05:00|237.21|235.99|238.15|236.93|238.17|236.95|236.59|235.37|851
1747350600000|2025-05-15 23:10:00|238.18|236.96|237.33|236.11|238.9|237.68|237.07|235.85|814
1747350900000|2025-05-15 23:15:00|237.32|236.1|236.67|235.45|237.96|236.74|235.97|234.75|969
1747351200000|2025-05-15 23:20:00|236.74|235.52|237|235.78|237.25|236.03|236.3|235.08|944
1747351500000|2025-05-15 23:25:00|236.98|235.76|236.46|235.24|237.2|235.98|235.99|234.77|891
1747351800000|2025-05-15 23:30:00|236.45|235.23|238.02|236.8|238.06|236.84|236.43|235.21|818
1747352100000|2025-05-15 23:35:00|238.01|236.79|238.61|237.39|238.61|237.39|237.44|236.22|789
1747352400000|2025-05-15 23:40:00|238.6|237.38|238.17|236.95|239.05|237.83|238.07|236.85|719
1747352700000|2025-05-15 23:45:00|238.18|236.96|238.02|236.8|238.68|237.46|237.77|236.55|800
1747353000000|2025-05-15 23:50:00|238.03|236.81|238.21|236.99|238.42|237.2|237.76|236.54|755
1747353300000|2025-05-15 23:55:00|238.2|236.98|239.12|237.9|239.19|237.97|238|236.78|673
1747353600000|2025-05-16 00:00:00|239.11|237.89|238.81|237.59|239.24|238.02|238.19|236.97|901
1747353900000|2025-05-16 00:05:00|238.87|237.65|238.67|237.45|239.34|238.12|238.23|237.01|903
1747354200000|2025-05-16 00:10:00|238.68|237.46|239.85|238.63|239.88|238.66|238.35|237.13|799
1747354500000|2025-05-16 00:15:00|239.87|238.65|240.61|239.39|240.73|239.51|239.75|238.53|867
1747354800000|2025-05-16 00:20:00|240.66|239.44|238.89|237.67|240.79|239.57|238.87|237.65|754
1747355100000|2025-05-16 00:25:00|238.91|237.69|238.34|237.12|239.16|237.94|238.33|237.11|766
1747355400000|2025-05-16 00:30:00|238.35|237.13|239.94|238.72|239.96|238.74|238.19|236.97|830
1747355700000|2025-05-16 00:35:00|239.95|238.73|239.74|238.52|240.55|239.33|239.44|238.22|876
1747356000000|2025-05-16 00:40:00|239.77|238.55|240.09|238.87|240.31|239.09|239.66|238.44|747
1747356300000|2025-05-16 00:45:00|240.06|238.84|239.02|237.8|240.23|239.01|239.01|237.79|777
1747356600000|2025-05-16 00:50:00|239|237.78|238.72|237.5|239.04|237.82|238.31|237.09|753
1747356900000|2025-05-16 00:55:00|238.71|237.49|238.41|237.19|238.93|237.71|238.02|236.8|795
1747357200000|2025-05-16 01:00:00|238.42|237.2|237.76|236.54|238.52|237.3|237.18|235.96|813
1747357500000|2025-05-16 01:05:00|237.74|236.52|236.97|235.75|237.8|236.58|236.54|235.32|762
1747357800000|2025-05-16 01:10:00|236.98|235.76|236.39|235.17|237.89|236.67|236.3|235.08|742
1747358100000|2025-05-16 01:15:00|236.37|235.15|235.55|234.33|236.85|235.63|235.38|234.16|813
1747358400000|2025-05-16 01:20:00|235.52|234.3|235.99|234.77|236.33|235.11|235.35|234.13|856
1747358700000|2025-05-16 01:25:00|235.98|234.76|237.51|236.29|237.62|236.4|235.98|234.76|767
1747359000000|2025-05-16 01:30:00|237.5|236.28|238.03|236.81|238.25|237.03|237.25|236.03|782
1747359300000|2025-05-16 01:35:00|238.05|236.83|238.77|237.55|238.85|237.63|238.01|236.79|785
1747359600000|2025-05-16 01:40:00|238.76|237.54|238.55|237.33|238.84|237.62|237.86|236.64|764
1747359900000|2025-05-16 01:45:00|238.56|237.34|237.19|235.97|238.76|237.54|237.19|235.97|751
1747360200000|2025-05-16 01:50:00|237.2|235.98|238|236.78|238.01|236.79|236.95|235.73|767
1747360500000|2025-05-16 01:55:00|237.97|236.75|238.11|236.89|238.32|237.1|237.77|236.55|549
1747360800000|2025-05-16 02:00:00|238.12|236.9|240.32|239.1|240.36|239.14|238.09|236.87|815
1747361100000|2025-05-16 02:05:00|240.31|239.09|239.55|238.33|240.57|239.35|239.39|238.17|730
1747361400000|2025-05-16 02:10:00|239.56|238.34|240.22|239|240.35|239.13|239.47|238.25|588
1747361700000|2025-05-16 02:15:00|240.2|238.98|238.44|237.22|240.57|239.35|237.94|236.72|718
1747362000000|2025-05-16 02:20:00|238.41|237.19|239.9|238.68|240.32|239.1|238.23|237.01|671
1747362300000|2025-05-16 02:25:00|239.89|238.67|240.1|238.88|240.54|239.32|239.89|238.67|633
1747362600000|2025-05-16 02:30:00|240.11|238.89|240.09|238.87|240.55|239.33|239.96|238.74|670
1747362900000|2025-05-16 02:35:00|240.07|238.85|240.24|239.02|240.61|239.39|239.91|238.69|610
1747363200000|2025-05-16 02:40:00|240.23|239.01|239.8|238.58|240.34|239.12|239.76|238.54|632
1747363500000|2025-05-16 02:45:00|239.79|238.57|239.67|238.45|240.23|239.01|239.67|238.45|505
1747363800000|2025-05-16 02:50:00|239.68|238.46|240.18|238.96|240.23|239.01|239.67|238.45|548
1747364100000|2025-05-16 02:55:00|240.17|238.95|240.47|239.25|240.61|239.39|240.17|238.95|463
1747364400000|2025-05-16 03:00:00|240.48|239.26|240.72|239.5|241.01|239.79|240.29|239.07|681
1747364700000|2025-05-16 03:05:00|240.73|239.51|240.46|239.24|240.89|239.67|240.42|239.2|590
1747365000000|2025-05-16 03:10:00|240.44|239.22|240.41|239.19|240.66|239.44|240.16|238.94|523
1747365300000|2025-05-16 03:15:00|240.42|239.2|240|238.78|240.44|239.22|239.83|238.61|525
1747365600000|2025-05-16 03:20:00|240.01|238.79|241.48|240.26|241.5|240.28|240|238.78|595
1747365900000|2025-05-16 03:25:00|241.49|240.27|241.65|240.43|241.78|240.56|241.47|240.25|608
1747366200000|2025-05-16 03:30:00|241.66|240.44|241.45|240.23|242.03|240.81|241.42|240.2|685
1747366500000|2025-05-16 03:35:00|241.44|240.22|241.81|240.59|241.82|240.6|241.22|240|651
1747366800000|2025-05-16 03:40:00|241.8|240.58|241.69|240.47|242.11|240.89|241.54|240.32|602
1747367100000|2025-05-16 03:45:00|241.68|240.46|241.98|240.76|242.25|241.03|241.68|240.46|658
1747367400000|2025-05-16 03:50:00|241.97|240.75|242.09|240.87|242.39|241.17|241.92|240.7|601
1747367700000|2025-05-16 03:55:00|242.1|240.88|241.89|240.67|242.25|241.03|241.85|240.63|405
1747368000000|2025-05-16 04:00:00|241.9|240.68|242.19|240.97|242.57|241.35|241.62|240.4|720
1747368300000|2025-05-16 04:05:00|242.15|240.93|242.44|241.22|242.66|241.44|242.03|240.81|657
1747368600000|2025-05-16 04:10:00|242.41|241.19|242.44|241.22|242.59|241.37|242.1|240.88|548
1747368900000|2025-05-16 04:15:00|242.45|241.23|242.3|241.08|242.54|241.32|241.97|240.75|647
1747369200000|2025-05-16 04:20:00|242.29|241.07|241.83|240.61|242.43|241.21|241.74|240.52|596
1747369500000|2025-05-16 04:25:00|241.85|240.63|241.57|240.35|242|240.78|241.13|239.91|571
1747369800000|2025-05-16 04:30:00|241.56|240.34|241.47|240.25|241.75|240.53|241.37|240.15|522
1747370100000|2025-05-16 04:35:00|241.5|240.28|241.4|240.18|241.82|240.6|241.35|240.13|625
1747370400000|2025-05-16 04:40:00|241.41|240.19|241.09|239.87|241.45|240.23|240.78|239.56|567
1747370700000|2025-05-16 04:45:00|241.12|239.9|240.85|239.63|241.33|240.11|240.72|239.5|623
1747371000000|2025-05-16 04:50:00|240.88|239.66|241.96|240.74|242.03|240.81|240.8|239.58|532
1747371300000|2025-05-16 04:55:00|241.94|240.72|241.8|240.58|242.02|240.8|241.6|240.38|506
1747371600000|2025-05-16 05:00:00|241.79|240.57|242.23|241.01|242.41|241.19|241.75|240.53|578
1747371900000|2025-05-16 05:05:00|242.22|241|242.22|241|242.47|241.25|242|240.78|628
1747372200000|2025-05-16 05:10:00|242.23|241.01|242.52|241.3|242.53|241.31|242.11|240.89|554
1747372500000|2025-05-16 05:15:00|242.53|241.31|243|241.78|243.06|241.84|242.39|241.17|508
1747372800000|2025-05-16 05:20:00|242.96|241.74|243.17|241.95|243.46|242.24|242.94|241.72|518
1747373100000|2025-05-16 05:25:00|243.18|241.96|243.2|241.98|243.29|242.07|242.93|241.71|499
1747373400000|2025-05-16 05:30:00|243.24|242.02|243|241.78|243.32|242.1|242.9|241.68|521
1747373700000|2025-05-16 05:35:00|242.99|241.77|242.81|241.59|243.46|242.24|242.73|241.51|580
1747374000000|2025-05-16 05:40:00|242.82|241.6|243.21|241.99|243.25|242.03|242.76|241.54|571
1747374300000|2025-05-16 05:45:00|243.24|242.02|243.32|242.1|243.39|242.17|242.99|241.77|536
1747374600000|2025-05-16 05:50:00|243.35|242.13|242.85|241.63|243.46|242.24|242.84|241.62|560
1747374900000|2025-05-16 05:55:00|242.83|241.61|242.76|241.54|243.22|242|242.73|241.51|547
1747375200000|2025-05-16 06:00:00|242.77|241.55|242.67|241.45|243.33|242.11|242.39|241.17|784
1747375500000|2025-05-16 06:05:00|242.71|241.49|242.7|241.48|243.08|241.86|242.2|240.98|688
1747375800000|2025-05-16 06:10:00|242.71|241.49|242.76|241.54|243.01|241.79|242.54|241.32|675
1747376100000|2025-05-16 06:15:00|242.79|241.57|243.49|242.27|243.56|242.34|242.7|241.48|724
1747376400000|2025-05-16 06:20:00|243.44|242.22|242.98|241.76|243.48|242.26|242.82|241.6|642
1747376700000|2025-05-16 06:25:00|242.95|241.73|242.83|241.61|243.18|241.96|242.71|241.49|640
1747377000000|2025-05-16 06:30:00|242.84|241.62|243.27|242.05|243.46|242.24|242.82|241.6|689
1747377300000|2025-05-16 06:35:00|243.26|242.04|242.29|241.07|243.38|242.16|242.16|240.94|687
1747377600000|2025-05-16 06:40:00|242.3|241.08|242.37|241.15|242.52|241.3|242.08|240.86|671
1747377900000|2025-05-16 06:45:00|242.4|241.18|242.97|241.75|242.98|241.76|242.18|240.96|549
1747378200000|2025-05-16 06:50:00|242.94|241.72|242.62|241.4|242.96|241.74|242.45|241.23|476
1747378500000|2025-05-16 06:55:00|242.64|241.42|242.5|241.28|242.67|241.45|242.19|240.97|427
1747378800000|2025-05-16 07:00:00|242.49|241.27|241.55|240.33|242.56|241.34|241.4|240.18|663
1747379100000|2025-05-16 07:05:00|241.56|240.34|241.26|240.04|241.96|240.74|241.06|239.84|618
1747379400000|2025-05-16 07:10:00|241.22|240|241.55|240.33|241.57|240.35|241.1|239.88|631
1747379700000|2025-05-16 07:15:00|241.53|240.31|241.94|240.72|241.98|240.76|241.2|239.98|774
1747380000000|2025-05-16 07:20:00|241.97|240.75|242.48|241.26|243.02|241.8|241.93|240.71|736
1747380300000|2025-05-16 07:25:00|242.47|241.25|242.55|241.33|242.72|241.5|242.27|241.05|652
1747380600000|2025-05-16 07:30:00|242.58|241.36|241.6|240.38|242.65|241.43|241.59|240.37|619
1747380900000|2025-05-16 07:35:00|241.57|240.35|240.99|239.77|241.6|240.38|240.99|239.77|458
1747381200000|2025-05-16 07:40:00|241|239.78|241.03|239.81|241.22|240|240.95|239.73|428
1747381500000|2025-05-16 07:45:00|241.04|239.82|241.55|240.33|241.62|240.4|240.95|239.73|537
1747381800000|2025-05-16 07:50:00|241.56|240.34|241.6|240.38|241.75|240.53|241.28|240.06|553
1747382100000|2025-05-16 07:55:00|241.59|240.37|241.39|240.17|241.61|240.39|241.26|240.04|471
1747382400000|2025-05-16 08:00:00|241.38|240.16|240.91|239.69|241.54|240.32|240.84|239.62|586
1747382700000|2025-05-16 08:05:00|240.95|239.73|241.76|240.54|242.28|241.06|240.92|239.7|737
1747383000000|2025-05-16 08:10:00|241.79|240.57|241.27|240.05|241.82|240.6|241.19|239.97|493
1747383300000|2025-05-16 08:15:00|241.26|240.04|239.85|238.63|241.29|240.07|239.8|238.58|713
1747383600000|2025-05-16 08:20:00|239.83|238.61|238.71|237.49|239.83|238.61|238.62|237.4|696
1747383900000|2025-05-16 08:25:00|238.7|237.48|239.33|238.11|239.38|238.16|238.7|237.48|672
1747384200000|2025-05-16 08:30:00|239.32|238.1|239.27|238.05|239.41|238.19|238.89|237.67|707
1747384500000|2025-05-16 08:35:00|239.28|238.06|238.04|236.82|239.29|238.07|237.82|236.6|674
1747384800000|2025-05-16 08:40:00|238.02|236.8|239.22|238|239.25|238.03|237.98|236.76|707
1747385100000|2025-05-16 08:45:00|239.23|238.01|238.57|237.35|239.5|238.28|238.39|237.17|643
1747385400000|2025-05-16 08:50:00|238.56|237.34|240.39|239.17|240.48|239.26|238.47|237.25|670
1747385700000|2025-05-16 08:55:00|240.4|239.18|239.86|238.64|240.4|239.18|239.83|238.61|583
1747386000000|2025-05-16 09:00:00|239.89|238.67|240.42|239.2|240.44|239.22|239.75|238.53|637
1747386300000|2025-05-16 09:05:00|240.45|239.23|241.19|239.97|241.34|240.12|240.41|239.19|650
1747386600000|2025-05-16 09:10:00|241.2|239.98|241.03|239.81|241.41|240.19|240.95|239.73|569
1747386900000|2025-05-16 09:15:00|241.04|239.82|241.03|239.81|241.18|239.96|240.64|239.42|593
1747387200000|2025-05-16 09:20:00|241.04|239.82|241.23|240.01|241.37|240.15|240.88|239.66|618
1747387500000|2025-05-16 09:25:00|241.22|240|241.3|240.08|241.57|240.35|241.07|239.85|457
1747387800000|2025-05-16 09:30:00|241.31|240.09|241.19|239.97|241.53|240.31|241.03|239.81|587
1747388100000|2025-05-16 09:35:00|241.2|239.98|241.42|240.2|241.42|240.2|240.89|239.67|593
1747388400000|2025-05-16 09:40:00|241.41|240.19|241.75|240.53|241.94|240.72|241.37|240.15|510
1747388700000|2025-05-16 09:45:00|241.76|240.54|242.16|240.94|242.21|240.99|241.71|240.49|575
1747389000000|2025-05-16 09:50:00|242.15|240.93|242.55|241.33|242.56|241.34|242.07|240.85|499
1747389300000|2025-05-16 09:55:00|242.56|241.34|243.24|242.02|243.3|242.08|242.56|241.34|482
1747389600000|2025-05-16 10:00:00|243.25|242.03|242.5|241.28|243.26|242.04|242.42|241.2|697
1747389900000|2025-05-16 10:05:00|242.51|241.29|242.38|241.16|242.86|241.64|242.3|241.08|673
1747390200000|2025-05-16 10:10:00|242.39|241.17|242.85|241.63|243.5|242.28|242.38|241.16|610
1747390500000|2025-05-16 10:15:00|242.86|241.64|242.85|241.63|243.1|241.88|242.71|241.49|622
1747390800000|2025-05-16 10:20:00|242.84|241.62|242.55|241.33|242.86|241.64|242.44|241.22|612
1747391100000|2025-05-16 10:25:00|242.54|241.32|242.55|241.33|242.71|241.49|242.23|241.01|559
1747391400000|2025-05-16 10:30:00|242.57|241.35|243.08|241.86|243.14|241.92|242.52|241.3|668
1747391700000|2025-05-16 10:35:00|243.05|241.83|243.27|242.05|243.35|242.13|242.88|241.66|731
1747392000000|2025-05-16 10:40:00|243.31|242.09|243.13|241.91|243.41|242.19|243.03|241.81|631
1747392300000|2025-05-16 10:45:00|243.14|241.92|243.31|242.09|243.62|242.4|243.07|241.85|577
1747392600000|2025-05-16 10:50:00|243.32|242.1|243.36|242.14|243.48|242.26|242.99|241.77|531
1747392900000|2025-05-16 10:55:00|243.38|242.16|243.67|242.45|243.77|242.55|243.29|242.07|548
1747393200000|2025-05-16 11:00:00|243.66|242.44|244.22|243|244.24|243.02|243.57|242.35|457
1747393500000|2025-05-16 11:05:00|244.18|242.96|243.77|242.55|244.25|243.03|243.56|242.34|603
1747393800000|2025-05-16 11:10:00|243.76|242.54|243.87|242.65|244.17|242.95|243.7|242.48|558
1747394100000|2025-05-16 11:15:00|243.89|242.67|243.6|242.38|244.15|242.93|243.47|242.25|763
1747394400000|2025-05-16 11:20:00|243.58|242.36|243.47|242.25|244.59|243.37|243.47|242.25|737
1747394700000|2025-05-16 11:25:00|243.56|242.34|243.41|242.19|243.58|242.36|243.19|241.97|623
1747395000000|2025-05-16 11:30:00|243.36|242.14|244.08|242.86|244.08|242.86|242.98|241.76|668
1747395300000|2025-05-16 11:35:00|244.09|242.87|243.61|242.39|244.17|242.95|243.42|242.2|738
1747395600000|2025-05-16 11:40:00|243.55|242.33|242.73|241.51|243.69|242.47|242.72|241.5|637
1747395900000|2025-05-16 11:45:00|242.77|241.55|242.96|241.74|242.97|241.75|242.62|241.4|516
1747396200000|2025-05-16 11:50:00|242.97|241.75|243.11|241.89|243.19|241.97|242.65|241.43|585
1747396500000|2025-05-16 11:55:00|243.1|241.88|243.15|241.93|243.15|241.93|242.91|241.69|484
1747396800000|2025-05-16 12:00:00|243.2|241.98|243.36|242.14|243.42|242.2|242.75|241.53|539
1747397100000|2025-05-16 12:05:00|243.35|242.13|243.46|242.24|243.61|242.39|243.33|242.11|534
1747397400000|2025-05-16 12:10:00|243.45|242.23|243.55|242.33|243.61|242.39|243.34|242.12|457
1747397700000|2025-05-16 12:15:00|243.54|242.32|243.36|242.14|243.56|242.34|242.97|241.75|602
1747398000000|2025-05-16 12:20:00|243.38|242.16|242.52|241.3|243.38|242.16|242.41|241.19|479
1747398300000|2025-05-16 12:25:00|242.53|241.31|242.64|241.42|242.94|241.72|242.14|240.92|616
1747398600000|2025-05-16 12:30:00|242.65|241.43|242.95|241.73|242.95|241.73|242.54|241.32|617
1747398900000|2025-05-16 12:35:00|242.96|241.74|242.91|241.69|243.24|242.02|242.65|241.43|604
1747399200000|2025-05-16 12:40:00|242.87|241.65|242.9|241.68|243.45|242.23|242.83|241.61|672
1747399500000|2025-05-16 12:45:00|242.91|241.69|243.49|242.27|243.51|242.29|242.67|241.45|637
1747399800000|2025-05-16 12:50:00|243.48|242.26|243.13|241.91|243.49|242.27|242.84|241.62|543
1747400100000|2025-05-16 12:55:00|243.15|241.93|242.77|241.55|243.37|242.15|242.72|241.5|546
1747400400000|2025-05-16 13:00:00|242.79|241.57|243.14|241.92|243.24|242.02|242.45|241.23|607
1747400700000|2025-05-16 13:05:00|243.19|241.97|243.37|242.15|243.38|242.16|243.14|241.92|545
1747401000000|2025-05-16 13:10:00|243.36|242.14|243.64|242.42|243.64|242.42|243.33|242.11|459
1747401300000|2025-05-16 13:15:00|243.65|242.43|243.38|242.16|243.8|242.58|243.38|242.16|564
1747401600000|2025-05-16 13:20:00|243.42|242.2|243.81|242.59|243.91|242.69|243.23|242.01|626
1747401900000|2025-05-16 13:25:00|243.74|242.52|243.07|241.85|243.74|242.52|242.97|241.75|630
1747402200000|2025-05-16 13:30:00|243.06|241.84|243.76|242.54|243.81|242.59|242.72|241.5|828
1747402500000|2025-05-16 13:35:00|243.77|242.55|244.28|243.06|244.28|243.06|243.48|242.26|758
1747402800000|2025-05-16 13:40:00|244.26|243.04|243.62|242.4|244.39|243.17|243.15|241.93|685
1747403100000|2025-05-16 13:45:00|243.63|242.41|243.93|242.71|244.19|242.97|243.63|242.41|667
1747403400000|2025-05-16 13:50:00|243.87|242.65|244.05|242.83|244.22|243|243.71|242.49|726
1747403700000|2025-05-16 13:55:00|244.04|242.82|244.28|243.06|244.6|243.38|243.89|242.67|618
1747404000000|2025-05-16 14:00:00|244.29|243.07|243.75|242.53|244.29|243.07|243.28|242.06|865
1747404300000|2025-05-16 14:05:00|243.72|242.5|243.55|242.33|243.87|242.65|243.21|241.99|810
1747404600000|2025-05-16 14:10:00|243.56|242.34|243.31|242.09|243.66|242.44|242.65|241.43|704
1747404900000|2025-05-16 14:15:00|243.29|242.07|243.79|242.57|244|242.78|243.09|241.87|731
1747405200000|2025-05-16 14:20:00|243.78|242.56|243.73|242.51|244.13|242.91|243.64|242.42|673
1747405500000|2025-05-16 14:25:00|243.71|242.49|243.88|242.66|244.42|243.2|243.71|242.49|604
1747405800000|2025-05-16 14:30:00|243.86|242.64|243.38|242.16|243.86|242.64|243.03|241.81|679
1747406100000|2025-05-16 14:35:00|243.35|242.13|243.05|241.83|243.44|242.22|242.83|241.61|739
1747406400000|2025-05-16 14:40:00|243.06|241.84|241.71|240.49|243.08|241.86|241.68|240.46|755
1747406700000|2025-05-16 14:45:00|241.63|240.41|242.08|240.86|242.14|240.92|241.14|239.92|791
1747407000000|2025-05-16 14:50:00|242.09|240.87|241.69|240.47|242.47|241.25|241.56|240.34|685
1747407300000|2025-05-16 14:55:00|241.74|240.52|242.18|240.96|242.32|241.1|241.7|240.48|718
1747407600000|2025-05-16 15:00:00|242.2|240.98|243.21|241.99|243.25|242.03|242.17|240.95|726
1747407900000|2025-05-16 15:05:00|243.2|241.98|243.52|242.3|243.67|242.45|242.95|241.73|722
1747408200000|2025-05-16 15:10:00|243.49|242.27|243.55|242.33|244.07|242.85|243.48|242.26|746
1747408500000|2025-05-16 15:15:00|243.53|242.31|243.24|242.02|243.72|242.5|243.16|241.94|643
1747408800000|2025-05-16 15:20:00|243.23|242.01|242.42|241.2|243.23|242.01|242.42|241.2|605
1747409100000|2025-05-16 15:25:00|242.39|241.17|242.2|240.98|242.51|241.29|241.75|240.53|708
1747409400000|2025-05-16 15:30:00|242.22|241|242.02|240.8|242.42|241.2|241.89|240.67|861
1747409700000|2025-05-16 15:35:00|242|240.78|241.82|240.6|242.61|241.39|241.61|240.39|748
1747410000000|2025-05-16 15:40:00|241.81|240.59|242.51|241.29|242.78|241.56|241.75|240.53|787
1747410300000|2025-05-16 15:45:00|242.52|241.3|242.38|241.16|242.98|241.76|242.19|240.97|779
1747410600000|2025-05-16 15:50:00|242.42|241.2|242.8|241.58|242.85|241.63|242.36|241.14|655
1747410900000|2025-05-16 15:55:00|242.81|241.59|242.91|241.69|242.96|241.74|242.49|241.27|709
1747411200000|2025-05-16 16:00:00|242.92|241.7|243.54|242.32|243.61|242.39|242.76|241.54|663
1747411500000|2025-05-16 16:05:00|243.55|242.33|243.07|241.85|243.7|242.48|243|241.78|767
1747411800000|2025-05-16 16:10:00|243|241.78|242.42|241.2|243.23|242.01|242.4|241.18|694
1747412100000|2025-05-16 16:15:00|242.41|241.19|241.92|240.7|242.75|241.53|241.74|240.52|688
1747412400000|2025-05-16 16:20:00|241.91|240.69|241.42|240.2|242.05|240.83|241.18|239.96|695
1747412700000|2025-05-16 16:25:00|241.45|240.23|241.64|240.42|241.79|240.57|241.36|240.14|750
1747413000000|2025-05-16 16:30:00|241.63|240.41|240.85|239.63|241.91|240.69|240.7|239.48|702
1747413300000|2025-05-16 16:35:00|240.77|239.55|240.45|239.23|240.97|239.75|240.08|238.86|668
1747413600000|2025-05-16 16:40:00|240.46|239.24|240.61|239.39|240.75|239.53|240.42|239.2|764
1747413900000|2025-05-16 16:45:00|240.59|239.37|241.26|240.04|241.31|240.09|240.25|239.03|768
1747414200000|2025-05-16 16:50:00|241.28|240.06|241.86|240.64|241.98|240.76|241.08|239.86|682
1747414500000|2025-05-16 16:55:00|241.87|240.65|241.77|240.55|242.05|240.83|241.76|240.54|561
1747414800000|2025-05-16 17:00:00|241.8|240.58|241.93|240.71|242.19|240.97|241.77|240.55|639
1747415100000|2025-05-16 17:05:00|241.92|240.7|241.23|240.01|241.93|240.71|241.02|239.8|670
1747415400000|2025-05-16 17:10:00|241.24|240.02|241.3|240.08|241.43|240.21|241.08|239.86|688
1747415700000|2025-05-16 17:15:00|241.28|240.06|242.02|240.8|242.04|240.82|241.27|240.05|651
1747416000000|2025-05-16 17:20:00|242.01|240.79|242.24|241.02|242.27|241.05|241.96|240.74|500
1747416300000|2025-05-16 17:25:00|242.25|241.03|242.08|240.86|242.48|241.26|241.99|240.77|649
1747416600000|2025-05-16 17:30:00|242.06|240.84|241.55|240.33|242.36|241.14|241.5|240.28|710
1747416900000|2025-05-16 17:35:00|241.52|240.3|241.04|239.82|241.56|240.34|240.8|239.58|544
1747417200000|2025-05-16 17:40:00|241.03|239.81|241.25|240.03|241.31|240.09|240.99|239.77|582
1747417500000|2025-05-16 17:45:00|241.24|240.02|241.34|240.12|241.67|240.45|241.21|239.99|694
1747417800000|2025-05-16 17:50:00|241.37|240.15|240.35|239.13|241.42|240.2|240.35|239.13|648
1747418100000|2025-05-16 17:55:00|240.34|239.12|240.52|239.3|240.54|239.32|240.05|238.83|577
1747418400000|2025-05-16 18:00:00|240.5|239.28|240.71|239.49|240.79|239.57|240.35|239.13|629
1747418700000|2025-05-16 18:05:00|240.69|239.47|241.43|240.21|241.52|240.3|240.61|239.39|631
1747419000000|2025-05-16 18:10:00|241.42|240.2|241.43|240.21|241.62|240.4|241.33|240.11|615
1747419300000|2025-05-16 18:15:00|241.45|240.23|241.02|239.8|241.75|240.53|240.69|239.47|666
1747419600000|2025-05-16 18:20:00|240.98|239.76|240.87|239.65|241.4|240.18|240.77|239.55|780
1747419900000|2025-05-16 18:25:00|240.88|239.66|240.9|239.68|241.52|240.3|240.7|239.48|671
1747420200000|2025-05-16 18:30:00|240.89|239.67|241.94|240.72|242.07|240.85|240.64|239.42|588
1747420500000|2025-05-16 18:35:00|241.92|240.7|241.65|240.43|242.11|240.89|241.58|240.36|629
1747420800000|2025-05-16 18:40:00|241.67|240.45|241.1|239.88|241.76|240.54|241.06|239.84|655
1747421100000|2025-05-16 18:45:00|241.09|239.87|241.24|240.02|241.34|240.12|240.86|239.64|765
1747421400000|2025-05-16 18:50:00|241.25|240.03|241.62|240.4|241.78|240.56|240.91|239.69|703
1747421700000|2025-05-16 18:55:00|241.61|240.39|241.35|240.13|241.7|240.48|241.25|240.03|624
1747422000000|2025-05-16 19:00:00|241.34|240.12|241.56|240.34|242.07|240.85|241.19|239.97|626
1747422300000|2025-05-16 19:05:00|241.54|240.32|241.83|240.61|241.99|240.77|241.45|240.23|718
1747422600000|2025-05-16 19:10:00|241.84|240.62|242.11|240.89|242.24|241.02|241.81|240.59|622
1747422900000|2025-05-16 19:15:00|242.12|240.9|241.36|240.14|242.15|240.93|241.21|239.99|768
1747423200000|2025-05-16 19:20:00|241.34|240.12|241.61|240.39|241.75|240.53|241.1|239.88|701
1747423500000|2025-05-16 19:25:00|241.62|240.4|241.95|240.73|242.32|241.1|241.57|240.35|611
1747423800000|2025-05-16 19:30:00|241.96|240.74|242.12|240.9|242.25|241.03|241.77|240.55|617
1747424100000|2025-05-16 19:35:00|242.13|240.91|242.11|240.89|242.27|241.05|241.94|240.72|640
1747424400000|2025-05-16 19:40:00|242.1|240.88|241.88|240.66|242.25|241.03|241.79|240.57|489
1747424700000|2025-05-16 19:45:00|241.87|240.65|241.38|240.16|242.15|240.93|241.36|240.14|632
1747425000000|2025-05-16 19:50:00|241.43|240.21|241.77|240.55|241.8|240.58|241.26|240.04|633
1747425300000|2025-05-16 19:55:00|241.78|240.56|242.47|241.25|242.57|241.35|241.76|240.54|582
1747425600000|2025-05-16 20:00:00|242.42|241.2|242.3|241.08|242.65|241.43|242.11|240.89|775
1747425900000|2025-05-16 20:05:00|242.29|241.07|242.68|241.46|242.89|241.67|242.29|241.07|376
1747426200000|2025-05-16 20:10:00|242.66|241.44|242.88|241.66|242.89|241.67|242.49|241.27|247
1747426500000|2025-05-16 20:15:00|242.87|241.65|242.36|241.14|242.9|241.68|242.2|240.98|301
1747426800000|2025-05-16 20:20:00|242.35|241.13|242.31|241.09|242.48|241.26|242.27|241.05|277
1747427100000|2025-05-16 20:25:00|242.3|241.08|242.26|241.04|242.38|241.16|242.19|240.97|240
1747427400000|2025-05-16 20:30:00|242.25|241.03|240.45|239.23|242.29|241.07|240.4|239.18|413
1747427700000|2025-05-16 20:35:00|240.46|239.24|240.3|239.08|240.62|239.4|240.15|238.93|390
1747428000000|2025-05-16 20:40:00|240.29|239.07|239.69|238.47|240.3|239.08|239.59|238.37|336
1747428300000|2025-05-16 20:45:00|239.7|238.48|239.78|238.56|239.79|238.57|239.13|237.91|428
1747428600000|2025-05-16 20:50:00|239.77|238.55|240.47|239.25|240.55|239.33|239.71|238.49|318
1747428900000|2025-05-16 20:55:00|240.45|239.23|240.63|239.41|240.64|239.42|240|238.78|308
1747465200000|2025-05-17 07:00:00|238.11|236.89|238.42|237.2|238.5|237.28|237.96|236.74|319
1747465500000|2025-05-17 07:05:00|238.41|237.19|239.18|237.96|239.18|237.96|238.12|236.9|343
1747465800000|2025-05-17 07:10:00|239.17|237.95|239.39|238.17|239.52|238.3|239.1|237.88|314
1747466100000|2025-05-17 07:15:00|239.38|238.16|239.14|237.92|239.43|238.21|238.87|237.65|307
1747466400000|2025-05-17 07:20:00|239.13|237.91|239.23|238.01|239.49|238.27|239.1|237.88|363
1747466700000|2025-05-17 07:25:00|239.22|238|239.41|238.19|239.54|238.32|239.21|237.99|240
1747467000000|2025-05-17 07:30:00|239.42|238.2|239.05|237.83|239.5|238.28|238.96|237.74|312
1747467300000|2025-05-17 07:35:00|239.06|237.84|238.33|237.11|239.06|237.84|238.33|237.11|276
1747467600000|2025-05-17 07:40:00|238.31|237.09|238.22|237|238.46|237.24|238.21|236.99|196
1747467900000|2025-05-17 07:45:00|238.23|237.01|237.86|236.64|238.25|237.03|237.68|236.46|382
1747468200000|2025-05-17 07:50:00|237.85|236.63|238.13|236.91|238.16|236.94|237.81|236.59|286
1747468500000|2025-05-17 07:55:00|238.12|236.9|238.68|237.46|238.69|237.47|237.83|236.61|332
1747468800000|2025-05-17 08:00:00|238.67|237.45|238.27|237.05|238.75|237.53|238.27|237.05|379
1747469100000|2025-05-17 08:05:00|238.26|237.04|238.04|236.82|238.49|237.27|237.93|236.71|545
1747469400000|2025-05-17 08:10:00|238.03|236.81|238|236.78|238.16|236.94|237.54|236.32|561
1747469700000|2025-05-17 08:15:00|238.01|236.79|237.98|236.76|238.4|237.18|237.68|236.46|748
1747470000000|2025-05-17 08:20:00|237.97|236.75|237.61|236.39|238.5|237.28|237.24|236.02|538
1747470300000|2025-05-17 08:25:00|237.62|236.4|238.54|237.32|238.56|237.34|237.6|236.38|452
1747470600000|2025-05-17 08:30:00|238.56|237.34|238.22|237|238.9|237.68|238.2|236.98|532
1747470900000|2025-05-17 08:35:00|238.21|236.99|237.99|236.77|238.45|237.23|237.78|236.56|471
1747471200000|2025-05-17 08:40:00|237.97|236.75|237.75|236.53|238.15|236.93|237.59|236.37|438
1747471500000|2025-05-17 08:45:00|237.76|236.54|237.56|236.34|238.08|236.86|237.51|236.29|459
1747471800000|2025-05-17 08:50:00|237.57|236.35|237.77|236.55|237.82|236.6|237.3|236.08|352
1747472100000|2025-05-17 08:55:00|237.78|236.56|237.4|236.18|237.8|236.58|237.28|236.06|393
1747472400000|2025-05-17 09:00:00|237.41|236.19|237.51|236.29|237.73|236.51|237.04|235.82|590
1747472700000|2025-05-17 09:05:00|237.53|236.31|237.75|236.53|237.84|236.62|236.43|235.21|688
1747473000000|2025-05-17 09:10:00|237.79|236.57|237.3|236.08|237.9|236.68|236.98|235.76|520
1747473300000|2025-05-17 09:15:00|237.31|236.09|236.88|235.66|237.38|236.16|236.44|235.22|472
1747473600000|2025-05-17 09:20:00|236.89|235.67|236.48|235.26|237.02|235.8|236.21|234.99|417
1747473900000|2025-05-17 09:25:00|236.49|235.27|236.39|235.17|236.62|235.4|236.01|234.79|460
1747474200000|2025-05-17 09:30:00|236.38|235.16|237.07|235.85|237.3|236.08|236.32|235.1|458
1747474500000|2025-05-17 09:35:00|237.06|235.84|237.06|235.84|237.4|236.18|236.85|235.63|424
1747474800000|2025-05-17 09:40:00|237.05|235.83|236.75|235.53|237.25|236.03|236.71|235.49|392
1747475100000|2025-05-17 09:45:00|236.76|235.54|236.76|235.54|237.36|236.14|236.39|235.17|467
1747475400000|2025-05-17 09:50:00|236.75|235.53|236.89|235.67|236.89|235.67|236.46|235.24|339
1747475700000|2025-05-17 09:55:00|236.88|235.66|236.79|235.57|237.03|235.81|236.79|235.57|252
1747476000000|2025-05-17 10:00:00|236.8|235.58|236.77|235.55|236.86|235.64|236.37|235.15|445
1747476300000|2025-05-17 10:05:00|236.78|235.56|237.04|235.82|237.12|235.9|236.41|235.19|457
1747476600000|2025-05-17 10:10:00|237.05|235.83|237.25|236.03|237.39|236.17|237.05|235.83|366
1747476900000|2025-05-17 10:15:00|237.24|236.02|236.88|235.66|237.45|236.23|236.85|235.63|392
1747477200000|2025-05-17 10:20:00|236.87|235.65|237.51|236.29|237.55|236.33|236.81|235.59|374
1747477500000|2025-05-17 10:25:00|237.52|236.3|237.98|236.76|238.21|236.99|237.47|236.25|329
1747477800000|2025-05-17 10:30:00|237.97|236.75|237.51|236.29|238.02|236.8|237.51|236.29|367
1747478100000|2025-05-17 10:35:00|237.52|236.3|236.94|235.72|237.57|236.35|236.92|235.7|371
1747478400000|2025-05-17 10:40:00|236.93|235.71|236.24|235.02|237.03|235.81|236.21|234.99|299
1747478700000|2025-05-17 10:45:00|236.25|235.03|236.55|235.33|236.79|235.57|236.02|234.8|422
1747479000000|2025-05-17 10:50:00|236.54|235.32|236.08|234.86|237.02|235.8|236.07|234.85|377
1747479300000|2025-05-17 10:55:00|236.07|234.85|236.25|235.03|236.31|235.09|235.89|234.67|227
1747479600000|2025-05-17 11:00:00|236.26|235.04|235.67|234.45|236.26|235.04|235.63|234.41|269
1747479900000|2025-05-17 11:05:00|235.68|234.46|235.65|234.43|235.77|234.55|235.49|234.27|309
1747480200000|2025-05-17 11:10:00|235.66|234.44|235.69|234.47|235.7|234.48|235.53|234.31|161
1747480500000|2025-05-17 11:15:00|235.68|234.46|235.28|234.06|235.94|234.72|235.23|234.01|332
1747480800000|2025-05-17 11:20:00|235.27|234.05|235.15|233.93|235.73|234.51|235.1|233.88|347
1747481100000|2025-05-17 11:25:00|235.16|233.94|235.02|233.8|235.57|234.35|234.77|233.55|326
1747481400000|2025-05-17 11:30:00|235.05|233.83|235.92|234.7|235.95|234.73|235.01|233.79|283
1747481700000|2025-05-17 11:35:00|235.91|234.69|236.27|235.05|236.27|235.05|235.78|234.56|305
1747482000000|2025-05-17 11:40:00|236.28|235.06|236.18|234.96|236.3|235.08|236.13|234.91|121
1747482300000|2025-05-17 11:45:00|236.17|234.95|236.36|235.14|236.45|235.23|236.14|234.92|192
1747482600000|2025-05-17 11:50:00|236.37|235.15|236.45|235.23|236.73|235.51|236.37|235.15|145
1747482900000|2025-05-17 11:55:00|236.43|235.21|235.93|234.71|236.43|235.21|235.89|234.67|153
1747483200000|2025-05-17 12:00:00|235.94|234.72|235.98|234.76|236.11|234.89|235.73|234.51|351
1747483500000|2025-05-17 12:05:00|235.99|234.77|235.82|234.6|236.12|234.9|235.56|234.34|412
1747483800000|2025-05-17 12:10:00|235.81|234.59|235.43|234.21|236.18|234.96|235.38|234.16|547
1747484100000|2025-05-17 12:15:00|235.42|234.2|235.64|234.42|236|234.78|235.2|233.98|556
1747484400000|2025-05-17 12:20:00|235.63|234.41|235.72|234.5|236.05|234.83|235.11|233.89|576
1747484700000|2025-05-17 12:25:00|235.73|234.51|235.4|234.18|235.73|234.51|235.15|233.93|466
1747485000000|2025-05-17 12:30:00|235.39|234.17|235.54|234.32|235.69|234.47|234.94|233.72|609
1747485300000|2025-05-17 12:35:00|235.55|234.33|235.36|234.14|235.68|234.46|235.2|233.98|503
1747485600000|2025-05-17 12:40:00|235.35|234.13|235.17|233.95|235.35|234.13|234.98|233.76|328
1747485900000|2025-05-17 12:45:00|235.18|233.96|234.66|233.44|235.18|233.96|234.56|233.34|330
1747486200000|2025-05-17 12:50:00|234.65|233.43|234.32|233.1|235.06|233.84|234.26|233.04|358
1747486500000|2025-05-17 12:55:00|234.33|233.11|234.49|233.27|234.61|233.39|234.31|233.09|286
1747486800000|2025-05-17 13:00:00|234.5|233.28|234.35|233.13|234.78|233.56|233.99|232.77|408
1747487100000|2025-05-17 13:05:00|234.34|233.12|233.98|232.76|234.34|233.12|233.84|232.62|455
1747487400000|2025-05-17 13:10:00|233.99|232.77|235.16|233.94|235.21|233.99|233.99|232.77|430
1747487700000|2025-05-17 13:15:00|235.15|233.93|234.78|233.56|235.23|234.01|234.76|233.54|304
1747488000000|2025-05-17 13:20:00|234.79|233.57|233.88|232.66|234.84|233.62|233.82|232.6|321
1747488300000|2025-05-17 13:25:00|233.87|232.65|233.99|232.77|234.07|232.85|233.85|232.63|250
1747488600000|2025-05-17 13:30:00|233.98|232.76|233.39|232.17|234.06|232.84|233.35|232.13|393
1747488900000|2025-05-17 13:35:00|233.38|232.16|232.89|231.67|233.55|232.33|232.87|231.65|364
1747489200000|2025-05-17 13:40:00|232.9|231.68|233.18|231.96|233.43|232.21|232.89|231.67|349
1747489500000|2025-05-17 13:45:00|233.2|231.98|232.54|231.32|233.21|231.99|232.33|231.11|431
1747489800000|2025-05-17 13:50:00|232.56|231.34|233.08|231.86|233.12|231.9|232.3|231.08|369
1747490100000|2025-05-17 13:55:00|233.09|231.87|233.15|231.93|233.27|232.05|232.54|231.32|359
1747490400000|2025-05-17 14:00:00|233.14|231.92|233.53|232.31|233.89|232.67|233.06|231.84|400
1747490700000|2025-05-17 14:05:00|233.51|232.29|234.05|232.83|234.05|232.83|233.48|232.26|347
1747491000000|2025-05-17 14:10:00|234.04|232.82|234.07|232.85|234.12|232.9|233.66|232.44|301
1747491300000|2025-05-17 14:15:00|234.06|232.84|234.13|232.91|234.27|233.05|233.93|232.71|387
1747491600000|2025-05-17 14:20:00|234.12|232.9|234.4|233.18|234.42|233.2|233.91|232.69|274
1747491900000|2025-05-17 14:25:00|234.39|233.17|234.95|233.73|235.07|233.85|234.29|233.07|324
1747492200000|2025-05-17 14:30:00|234.96|233.74|235.1|233.88|235.42|234.2|234.79|233.57|380
1747492500000|2025-05-17 14:35:00|235.11|233.89|234.78|233.56|235.14|233.92|234.57|233.35|333
1747492800000|2025-05-17 14:40:00|234.79|233.57|234.85|233.63|235.03|233.81|234.67|233.45|257
1747493100000|2025-05-17 14:45:00|234.86|233.64|235.31|234.09|235.4|234.18|234.86|233.64|361
1747493400000|2025-05-17 14:50:00|235.32|234.1|235.93|234.71|235.98|234.76|235.3|234.08|222
1747493700000|2025-05-17 14:55:00|235.94|234.72|235.6|234.38|236.2|234.98|235.6|234.38|296
1747494000000|2025-05-17 15:00:00|235.59|234.37|235.03|233.81|235.65|234.43|235.02|233.8|287
1747494300000|2025-05-17 15:05:00|235.02|233.8|234.9|233.68|235.16|233.94|234.76|233.54|363
1747494600000|2025-05-17 15:10:00|234.91|233.69|235.28|234.06|235.39|234.17|234.89|233.67|311
1747494900000|2025-05-17 15:15:00|235.27|234.05|235.18|233.96|235.41|234.19|234.76|233.54|390
1747495200000|2025-05-17 15:20:00|235.19|233.97|235.16|233.94|235.22|234|234.79|233.57|499
1747495500000|2025-05-17 15:25:00|235.15|233.93|235.25|234.03|235.4|234.18|234.98|233.76|360
1747495800000|2025-05-17 15:30:00|235.26|234.04|235.08|233.86|235.33|234.11|234.96|233.74|441
1747496100000|2025-05-17 15:35:00|235.07|233.85|235.41|234.19|235.53|234.31|235.07|233.85|411
1747496400000|2025-05-17 15:40:00|235.42|234.2|235.32|234.1|235.49|234.27|235.17|233.95|405
1747496700000|2025-05-17 15:45:00|235.31|234.09|234.35|233.13|235.32|234.1|234.31|233.09|385
1747497000000|2025-05-17 15:50:00|234.34|233.12|234.1|232.88|234.37|233.15|233.98|232.76|359
1747497300000|2025-05-17 15:55:00|234.05|232.83|233.98|232.76|234.34|233.12|233.98|232.76|272
1747497600000|2025-05-17 16:00:00|233.99|232.77|233.73|232.51|234.05|232.83|233.56|232.34|465
1747497900000|2025-05-17 16:05:00|233.72|232.5|234.52|233.3|234.57|233.35|233.68|232.46|452
1747498200000|2025-05-17 16:10:00|234.51|233.29|233.9|232.68|234.55|233.33|233.72|232.5|416
1747498500000|2025-05-17 16:15:00|233.89|232.67|233.61|232.39|234.16|232.94|233.33|232.11|485
1747498800000|2025-05-17 16:20:00|233.62|232.4|233.79|232.57|233.87|232.65|233.04|231.82|626
1747499100000|2025-05-17 16:25:00|233.77|232.55|232.93|231.71|233.79|232.57|232.69|231.47|527
1747499400000|2025-05-17 16:30:00|232.94|231.72|232.17|230.95|232.98|231.76|232.15|230.93|534
1747499700000|2025-05-17 16:35:00|232.18|230.96|231.21|229.99|232.18|230.96|231.18|229.96|571
1747500000000|2025-05-17 16:40:00|231.22|230|231.59|230.37|231.67|230.45|231.2|229.98|472
1747500300000|2025-05-17 16:45:00|231.54|230.32|230.69|229.47|231.55|230.33|230.58|229.36|562
1747500600000|2025-05-17 16:50:00|230.7|229.48|231.47|230.25|231.52|230.3|230.6|229.38|388
1747500900000|2025-05-17 16:55:00|231.48|230.26|232.18|230.96|232.18|230.96|231.46|230.24|351
1747501200000|2025-05-17 17:00:00|232.16|230.94|232.62|231.4|232.88|231.66|232.06|230.84|374
1747501500000|2025-05-17 17:05:00|232.63|231.41|232.91|231.69|233.07|231.85|232.47|231.25|393
1747501800000|2025-05-17 17:10:00|232.92|231.7|232.99|231.77|233.26|232.04|232.89|231.67|238
1747502100000|2025-05-17 17:15:00|233|231.78|232.95|231.73|233.09|231.87|232.34|231.12|316
1747502400000|2025-05-17 17:20:00|232.94|231.72|232.78|231.56|233.28|232.06|232.75|231.53|435
1747502700000|2025-05-17 17:25:00|232.76|231.54|234.45|233.23|234.5|233.28|232.68|231.46|334
1747503000000|2025-05-17 17:30:00|234.44|233.22|234.5|233.28|234.87|233.65|234.1|232.88|508
1747503300000|2025-05-17 17:35:00|234.51|233.29|234.57|233.35|234.64|233.42|234.09|232.87|437
1747503600000|2025-05-17 17:40:00|234.59|233.37|233.95|232.73|234.65|233.43|233.92|232.7|340
1747503900000|2025-05-17 17:45:00|233.94|232.72|233.89|232.67|234.01|232.79|233.78|232.56|323
1747504200000|2025-05-17 17:50:00|233.9|232.68|233.63|232.41|234.28|233.06|233.61|232.39|376
1747504500000|2025-05-17 17:55:00|233.68|232.46|233.02|231.8|233.81|232.59|232.97|231.75|276
1747504800000|2025-05-17 18:00:00|233.01|231.79|233.52|232.3|233.65|232.43|232.91|231.69|356
1747505100000|2025-05-17 18:05:00|233.51|232.29|233.52|232.3|233.83|232.61|233.21|231.99|629
1747505400000|2025-05-17 18:10:00|233.5|232.28|234.28|233.06|234.71|233.49|233.18|231.96|816
1747505700000|2025-05-17 18:15:00|234.27|233.05|235.13|233.91|235.58|234.36|233.29|232.07|697
1747506000000|2025-05-17 18:20:00|235.14|233.92|234.92|233.7|235.48|234.26|234.91|233.69|517
1747506300000|2025-05-17 18:25:00|234.91|233.69|235.41|234.19|235.49|234.27|234.61|233.39|431
1747506600000|2025-05-17 18:30:00|235.4|234.18|234.13|232.91|235.42|234.2|233.92|232.7|429
1747506900000|2025-05-17 18:35:00|234.15|232.93|234.28|233.06|234.58|233.36|234.15|232.93|402
1747507200000|2025-05-17 18:40:00|234.27|233.05|234.24|233.02|234.31|233.09|234.1|232.88|255
1747507500000|2025-05-17 18:45:00|234.22|233|233.45|232.23|234.23|233.01|233.32|232.1|369
1747507800000|2025-05-17 18:50:00|233.43|232.21|233.42|232.2|233.51|232.29|233.24|232.02|352
1747508100000|2025-05-17 18:55:00|233.41|232.19|233.38|232.16|233.46|232.24|233.1|231.88|322
1747508400000|2025-05-17 19:00:00|233.4|232.18|233.35|232.13|233.41|232.19|233.04|231.82|444
1747508700000|2025-05-17 19:05:00|233.36|232.14|233.88|232.66|233.96|232.74|233.21|231.99|404
1747509000000|2025-05-17 19:10:00|233.87|232.65|234.05|232.83|234.11|232.89|233.79|232.57|238
1747509300000|2025-05-17 19:15:00|234.07|232.85|234.57|233.35|234.57|233.35|234.07|232.85|272
1747509600000|2025-05-17 19:20:00|234.56|233.34|234.74|233.52|234.77|233.55|234.46|233.24|290
1747509900000|2025-05-17 19:25:00|234.73|233.51|234.23|233.01|234.74|233.52|234.22|233|276
1747510200000|2025-05-17 19:30:00|234.22|233|233.89|232.67|234.23|233.01|233.64|232.42|299
1747510500000|2025-05-17 19:35:00|233.88|232.66|234.15|232.93|234.28|233.06|233.64|232.42|376
1747510800000|2025-05-17 19:40:00|234.17|232.95|234.4|233.18|234.43|233.21|233.8|232.58|488
1747511100000|2025-05-17 19:45:00|234.39|233.17|234.12|232.9|234.53|233.31|233.92|232.7|528
1747511400000|2025-05-17 19:50:00|234.11|232.89|234.25|233.03|234.58|233.36|233.98|232.76|569
1747511700000|2025-05-17 19:55:00|234.23|233.01|234.1|232.88|234.59|233.37|234.01|232.79|515
1747512000000|2025-05-17 20:00:00|234.05|232.83|234.58|233.36|235.02|233.8|234|232.78|553
1747512300000|2025-05-17 20:05:00|234.56|233.34|234.35|233.13|234.96|233.74|234.08|232.86|588
1747512600000|2025-05-17 20:10:00|234.37|233.15|233.7|232.48|234.49|233.27|233.66|232.44|555
1747512900000|2025-05-17 20:15:00|233.73|232.51|234.29|233.07|234.68|233.46|233.73|232.51|640
1747513200000|2025-05-17 20:20:00|234.28|233.06|234.44|233.22|234.94|233.72|234.28|233.06|607
1747513500000|2025-05-17 20:25:00|234.42|233.2|234.92|233.7|234.92|233.7|234.28|233.06|535
1747513800000|2025-05-17 20:30:00|234.91|233.69|235.31|234.09|235.36|234.14|234.81|233.59|367
1747514100000|2025-05-17 20:35:00|235.32|234.1|234.9|233.68|235.43|234.21|234.81|233.59|308
1747514400000|2025-05-17 20:40:00|234.89|233.67|235|233.78|235.24|234.02|234.89|233.67|266
1747514700000|2025-05-17 20:45:00|235.01|233.79|235.43|234.21|235.44|234.22|234.77|233.55|341
1747515000000|2025-05-17 20:50:00|235.42|234.2|236.85|235.63|236.9|235.68|235.37|234.15|303
1747515300000|2025-05-17 20:55:00|236.86|235.64|236.51|235.29|236.88|235.66|236.41|235.19|368
1747515600000|2025-05-17 21:00:00|236.52|235.3|236.09|234.87|236.82|235.6|235.87|234.65|418
1747515900000|2025-05-17 21:05:00|236.1|234.88|235.6|234.38|236.35|235.13|235.59|234.37|316
1747516200000|2025-05-17 21:10:00|235.59|234.37|235.45|234.23|235.62|234.4|235.32|234.1|243
1747516500000|2025-05-17 21:15:00|235.46|234.24|235.33|234.11|235.79|234.57|235.33|234.11|303
1747516800000|2025-05-17 21:20:00|235.32|234.1|235.72|234.5|235.8|234.58|235|233.78|229
1747517100000|2025-05-17 21:25:00|235.7|234.48|236.1|234.88|236.1|234.88|235.52|234.3|212
1747517400000|2025-05-17 21:30:00|236.11|234.89|236.39|235.17|236.5|235.28|236.01|234.79|295
1747517700000|2025-05-17 21:35:00|236.4|235.18|236.06|234.84|236.43|235.21|235.72|234.5|274
1747518000000|2025-05-17 21:40:00|236.07|234.85|236.14|234.92|236.4|235.18|236.01|234.79|308
1747518300000|2025-05-17 21:45:00|236.15|234.93|236.53|235.31|236.53|235.31|235.94|234.72|309
1747518600000|2025-05-17 21:50:00|236.55|235.33|236.54|235.32|236.66|235.44|236.45|235.23|212
1747518900000|2025-05-17 21:55:00|236.53|235.31|236.51|235.29|236.73|235.51|236.31|235.09|263
1747519200000|2025-05-17 22:00:00|236.5|235.28|236.28|235.06|236.53|235.31|236.17|234.95|434
1747519500000|2025-05-17 22:05:00|236.29|235.07|235.01|233.79|236.44|235.22|234.95|233.73|498
1747519800000|2025-05-17 22:10:00|235|233.78|234.42|233.2|235|233.78|234.22|233|508
1747520100000|2025-05-17 22:15:00|234.41|233.19|233.93|232.71|234.41|233.19|233.79|232.57|480
1747520400000|2025-05-17 22:20:00|233.92|232.7|233.97|232.75|234.09|232.87|233.63|232.41|467
1747520700000|2025-05-17 22:25:00|233.98|232.76|233.64|232.42|233.99|232.77|233.51|232.29|510
1747521000000|2025-05-17 22:30:00|233.63|232.41|234.26|233.04|234.27|233.05|233.37|232.15|417
1747521300000|2025-05-17 22:35:00|234.28|233.06|234.71|233.49|234.79|233.57|234.26|233.04|409
1747521600000|2025-05-17 22:40:00|234.7|233.48|234.84|233.62|234.94|233.72|234.63|233.41|273
1747521900000|2025-05-17 22:45:00|234.83|233.61|234.36|233.14|234.91|233.69|234.28|233.06|354
1747522200000|2025-05-17 22:50:00|234.35|233.13|234.75|233.53|234.76|233.54|234.31|233.09|406
1747522500000|2025-05-17 22:55:00|234.73|233.51|235|233.78|235.33|234.11|234.62|233.4|298
1747522800000|2025-05-17 23:00:00|235.01|233.79|235.09|233.87|235.29|234.07|234.84|233.62|509
1747523100000|2025-05-17 23:05:00|235.06|233.84|235.6|234.38|235.6|234.38|234.63|233.41|485
1747523400000|2025-05-17 23:10:00|235.61|234.39|235.52|234.3|235.78|234.56|235.43|234.21|324
1747523700000|2025-05-17 23:15:00|235.51|234.29|235.9|234.68|235.92|234.7|235.29|234.07|347
1747524000000|2025-05-17 23:20:00|235.91|234.69|235.91|234.69|236.02|234.8|235.64|234.42|321
1747524300000|2025-05-17 23:25:00|235.9|234.68|236.02|234.8|236.12|234.9|235.67|234.45|320
1747524600000|2025-05-17 23:30:00|236|234.78|235.83|234.61|236|234.78|235.63|234.41|392
1747524900000|2025-05-17 23:35:00|235.82|234.6|235.71|234.49|235.82|234.6|235.52|234.3|314
1747525200000|2025-05-17 23:40:00|235.72|234.5|235.7|234.48|235.89|234.67|235.65|234.43|287
1747525500000|2025-05-17 23:45:00|235.69|234.47|235.91|234.69|236.03|234.81|235.65|234.43|486
1747525800000|2025-05-17 23:50:00|235.9|234.68|235.95|234.73|236.18|234.96|235.89|234.67|383
1747526100000|2025-05-17 23:55:00|235.91|234.69|235.99|234.77|236.19|234.97|235.81|234.59|331
1747526400000|2025-05-18 00:00:00|236.01|234.79|236.62|235.4|236.76|235.54|235.97|234.75|380
1747526700000|2025-05-18 00:05:00|236.63|235.41|236.54|235.32|236.78|235.56|236.24|235.02|466
1747527000000|2025-05-18 00:10:00|236.55|235.33|236.93|235.71|236.93|235.71|236.46|235.24|352
1747527300000|2025-05-18 00:15:00|236.94|235.72|236.72|235.5|237.18|235.96|236.69|235.47|335
1747527600000|2025-05-18 00:20:00|236.69|235.47|236.53|235.31|236.71|235.49|235.97|234.75|421
1747527900000|2025-05-18 00:25:00|236.52|235.3|236.45|235.23|237.05|235.83|236.43|235.21|390
1747528200000|2025-05-18 00:30:00|236.46|235.24|236.3|235.08|236.82|235.6|236.3|235.08|494
1747528500000|2025-05-18 00:35:00|236.32|235.1|236.08|234.86|236.68|235.46|235.99|234.77|565
1747528800000|2025-05-18 00:40:00|236.06|234.84|235.66|234.44|236.47|235.25|235.65|234.43|449
1747529100000|2025-05-18 00:45:00|235.65|234.43|236.5|235.28|236.52|235.3|235.58|234.36|467
1747529400000|2025-05-18 00:50:00|236.51|235.29|236.78|235.56|237.02|235.8|236.47|235.25|435
1747529700000|2025-05-18 00:55:00|236.77|235.55|236.57|235.35|236.78|235.56|236.46|235.24|252
1747530000000|2025-05-18 01:00:00|236.58|235.36|236.39|235.17|236.74|235.52|236.31|235.09|344
1747530300000|2025-05-18 01:05:00|236.4|235.18|236.6|235.38|236.67|235.45|236.28|235.06|332
1747530600000|2025-05-18 01:10:00|236.58|235.36|236.54|235.32|236.69|235.47|236.51|235.29|211
1747530900000|2025-05-18 01:15:00|236.53|235.31|236.84|235.62|236.84|235.62|236.48|235.26|174
1747531200000|2025-05-18 01:20:00|236.85|235.63|236.9|235.68|237.06|235.84|236.84|235.62|182
1747531500000|2025-05-18 01:25:00|236.89|235.67|236.28|235.06|236.89|235.67|236.21|234.99|240
1747531800000|2025-05-18 01:30:00|236.27|235.05|236.45|235.23|236.5|235.28|236.01|234.79|287
1747532100000|2025-05-18 01:35:00|236.46|235.24|236.56|235.34|236.6|235.38|236.44|235.22|240
1747532400000|2025-05-18 01:40:00|236.57|235.35|236.36|235.14|236.64|235.42|236.25|235.03|325
1747532700000|2025-05-18 01:45:00|236.37|235.15|236.71|235.49|236.79|235.57|236.19|234.97|349
1747533000000|2025-05-18 01:50:00|236.7|235.48|236.91|235.69|236.92|235.7|236.3|235.08|311
1747533300000|2025-05-18 01:55:00|236.92|235.7|237.2|235.98|237.37|236.15|236.89|235.67|306
1747533600000|2025-05-18 02:00:00|237.21|235.99|237.44|236.22|237.51|236.29|237.18|235.96|309
1747533900000|2025-05-18 02:05:00|237.41|236.19|237.19|235.97|237.44|236.22|237.08|235.86|242
1747534200000|2025-05-18 02:10:00|237.2|235.98|237.42|236.2|237.45|236.23|237.03|235.81|152
1747534500000|2025-05-18 02:15:00|237.41|236.19|237.21|235.99|237.41|236.19|237.14|235.92|223
1747534800000|2025-05-18 02:20:00|237.22|236|236.89|235.67|237.24|236.02|236.89|235.67|254
1747535100000|2025-05-18 02:25:00|236.91|235.69|236.88|235.66|237.04|235.82|236.86|235.64|192
1747535400000|2025-05-18 02:30:00|236.87|235.65|236.78|235.56|237.09|235.87|236.78|235.56|352
1747535700000|2025-05-18 02:35:00|236.77|235.55|236.64|235.42|236.77|235.55|236.44|235.22|279
1747536000000|2025-05-18 02:40:00|236.65|235.43|236.45|235.23|236.83|235.61|236.44|235.22|244
1747536300000|2025-05-18 02:45:00|236.46|235.24|236.91|235.69|237.05|235.83|236.38|235.16|316
1747536600000|2025-05-18 02:50:00|236.92|235.7|236.63|235.41|236.96|235.74|236.6|235.38|242
1747536900000|2025-05-18 02:55:00|236.64|235.42|236.7|235.48|236.73|235.51|236.59|235.37|127
1747537200000|2025-05-18 03:00:00|236.69|235.47|237.28|236.06|237.28|236.06|236.68|235.46|295
1747537500000|2025-05-18 03:05:00|237.33|236.11|236.75|235.53|237.45|236.23|236.34|235.12|372
1747537800000|2025-05-18 03:10:00|236.74|235.52|236.3|235.08|236.74|235.52|236.28|235.06|300
1747538100000|2025-05-18 03:15:00|236.32|235.1|235.89|234.67|236.33|235.11|235.87|234.65|300
1747538400000|2025-05-18 03:20:00|235.88|234.66|236.03|234.81|236.06|234.84|235.74|234.52|264
1747538700000|2025-05-18 03:25:00|236.04|234.82|235.99|234.77|236.1|234.88|235.96|234.74|154
1747539000000|2025-05-18 03:30:00|235.98|234.76|236.41|235.19|236.95|235.73|235.97|234.75|317
1747539300000|2025-05-18 03:35:00|236.4|235.18|236.57|235.35|236.66|235.44|236.39|235.17|234
1747539600000|2025-05-18 03:40:00|236.58|235.36|236.74|235.52|236.77|235.55|236.5|235.28|172
1747539900000|2025-05-18 03:45:00|236.72|235.5|236.56|235.34|236.77|235.55|236.53|235.31|249
1747540200000|2025-05-18 03:50:00|236.55|235.33|236.4|235.18|236.56|235.34|236.35|235.13|136
1747540500000|2025-05-18 03:55:00|236.41|235.19|236.49|235.27|236.56|235.34|236.38|235.16|135
1747540800000|2025-05-18 04:00:00|236.5|235.28|236.7|235.48|236.71|235.49|236.49|235.27|147
1747541100000|2025-05-18 04:05:00|236.71|235.49|236.94|235.72|236.94|235.72|236.64|235.42|132
1747541400000|2025-05-18 04:10:00|236.95|235.73|236.97|235.75|237.06|235.84|236.94|235.72|132
1747541700000|2025-05-18 04:15:00|237|235.78|237.16|235.94|237.16|235.94|236.89|235.67|121
1747542000000|2025-05-18 04:20:00|237.17|235.95|237.23|236.01|237.28|236.06|237.12|235.9|148
1747542300000|2025-05-18 04:25:00|237.22|236|237.1|235.88|237.22|236|237.1|235.88|77
1747542600000|2025-05-18 04:30:00|237.11|235.89|237.33|236.11|237.36|236.14|237|235.78|134
1747542900000|2025-05-18 04:35:00|237.32|236.1|237.5|236.28|237.56|236.34|237.27|236.05|127
1747543200000|2025-05-18 04:40:00|237.49|236.27|237.47|236.25|237.56|236.34|237.45|236.23|87
1747543500000|2025-05-18 04:45:00|237.46|236.24|237.45|236.23|237.63|236.41|237.43|236.21|111
1747543800000|2025-05-18 04:50:00|237.44|236.22|237.44|236.22|237.65|236.43|237.42|236.2|146
1747544100000|2025-05-18 04:55:00|237.45|236.23|237.41|236.19|237.48|236.26|237.33|236.11|112
1747544400000|2025-05-18 05:00:00|237.42|236.2|237.95|236.73|237.95|236.73|237.4|236.18|117
1747544700000|2025-05-18 05:05:00|237.96|236.74|237.99|236.77|238.21|236.99|237.9|236.68|142
1747545000000|2025-05-18 05:10:00|237.98|236.76|237.82|236.6|237.98|236.76|237.78|236.56|110
1747545300000|2025-05-18 05:15:00|237.83|236.61|238.12|236.9|238.15|236.93|237.83|236.61|213
1747545600000|2025-05-18 05:20:00|238.13|236.91|238.25|237.03|238.37|237.15|237.99|236.77|207
1747545900000|2025-05-18 05:25:00|238.24|237.02|238.35|237.13|238.37|237.15|238.22|237|180
1747546200000|2025-05-18 05:30:00|238.38|237.16|238.24|237.02|238.47|237.25|238.19|236.97|183
1747546500000|2025-05-18 05:35:00|238.23|237.01|237.96|236.74|238.23|237.01|237.95|236.73|161
1747546800000|2025-05-18 05:40:00|237.97|236.75|238.01|236.79|238.07|236.85|237.93|236.71|144
1747547100000|2025-05-18 05:45:00|238|236.78|238.6|237.38|238.61|237.39|237.96|236.74|224
1747547400000|2025-05-18 05:50:00|238.61|237.39|239.02|237.8|239.07|237.85|238.52|237.3|199
1747547700000|2025-05-18 05:55:00|239.01|237.79|239.06|237.84|239.23|238.01|238.95|237.73|318
1747548000000|2025-05-18 06:00:00|239.07|237.85|238.85|237.63|239.11|237.89|238.82|237.6|302
1747548300000|2025-05-18 06:05:00|238.84|237.62|238.97|237.75|238.99|237.77|238.67|237.45|304
1747548600000|2025-05-18 06:10:00|238.96|237.74|239.24|238.02|239.25|238.03|238.76|237.54|264
1747548900000|2025-05-18 06:15:00|239.25|238.03|239.1|237.88|239.35|238.13|239.09|237.87|218
1747549200000|2025-05-18 06:20:00|239.09|237.87|238.92|237.7|239.1|237.88|238.77|237.55|290
1747549500000|2025-05-18 06:25:00|238.93|237.71|238.65|237.43|238.93|237.71|238.53|237.31|197
1747549800000|2025-05-18 06:30:00|238.66|237.44|238.09|236.87|238.66|237.44|238.03|236.81|339
1747550100000|2025-05-18 06:35:00|238.1|236.88|238.55|237.33|238.56|237.34|238.09|236.87|366
1747550400000|2025-05-18 06:40:00|238.54|237.32|238.67|237.45|238.7|237.48|238.45|237.23|243
1747550700000|2025-05-18 06:45:00|238.68|237.46|238.75|237.53|238.81|237.59|238.55|237.33|309
1747551000000|2025-05-18 06:50:00|238.73|237.51|238.52|237.3|238.73|237.51|238.35|237.13|283
1747551300000|2025-05-18 06:55:00|238.51|237.29|238.7|237.48|238.72|237.5|238.33|237.11|329
1747551600000|2025-05-18 07:00:00|238.71|237.49|239.02|237.8|239.03|237.81|238.6|237.38|466
1747551900000|2025-05-18 07:05:00|239.03|237.81|239.09|237.87|239.19|237.97|238.87|237.65|382
1747552200000|2025-05-18 07:10:00|239.1|237.88|239.39|238.17|239.39|238.17|239.09|237.87|196
1747552500000|2025-05-18 07:15:00|239.4|238.18|239.83|238.61|239.95|238.73|239.4|238.18|180
1747552800000|2025-05-18 07:20:00|239.82|238.6|239.98|238.76|240.01|238.79|239.73|238.51|198
1747553100000|2025-05-18 07:25:00|239.97|238.75|239.88|238.66|239.98|238.76|239.81|238.59|221
1747553400000|2025-05-18 07:30:00|239.87|238.65|239.69|238.47|239.88|238.66|239.64|238.42|161
1747553700000|2025-05-18 07:35:00|239.7|238.48|239.54|238.32|239.71|238.49|239.36|238.14|267
1747554000000|2025-05-18 07:40:00|239.53|238.31|239.9|238.68|239.9|238.68|239.48|238.26|212
1747554300000|2025-05-18 07:45:00|239.88|238.66|239.81|238.59|239.95|238.73|239.72|238.5|284
1747554600000|2025-05-18 07:50:00|239.8|238.58|240.05|238.83|240.14|238.92|239.74|238.52|245
1747554900000|2025-05-18 07:55:00|240.06|238.84|240.34|239.12|240.45|239.23|240.03|238.81|269
1747555200000|2025-05-18 08:00:00|240.35|239.13|240.36|239.14|240.58|239.36|240.24|239.02|425
1747555500000|2025-05-18 08:05:00|240.35|239.13|240.81|239.59|240.94|239.72|240.34|239.12|360
1747555800000|2025-05-18 08:10:00|240.82|239.6|240.54|239.32|240.82|239.6|240.5|239.28|487
1747556100000|2025-05-18 08:15:00|240.55|239.33|240.15|238.93|240.57|239.35|240.1|238.88|434
1747556400000|2025-05-18 08:20:00|240.17|238.95|240.66|239.44|240.71|239.49|240.13|238.91|378
1747556700000|2025-05-18 08:25:00|240.65|239.43|240.95|239.73|241.04|239.82|240.57|239.35|294
1747557000000|2025-05-18 08:30:00|240.94|239.72|241.11|239.89|241.18|239.96|240.55|239.33|347
1747557300000|2025-05-18 08:35:00|241.12|239.9|240.8|239.58|241.24|240.02|240.76|239.54|358
1747557600000|2025-05-18 08:40:00|240.81|239.59|240.46|239.24|240.88|239.66|240.23|239.01|282
1747557900000|2025-05-18 08:45:00|240.45|239.23|240.52|239.3|240.54|239.32|240.24|239.02|258
1747558200000|2025-05-18 08:50:00|240.51|239.29|240.54|239.32|240.64|239.42|240.51|239.29|211
1747558500000|2025-05-18 08:55:00|240.55|239.33|240.12|238.9|240.55|239.33|240.07|238.85|237
1747558800000|2025-05-18 09:00:00|240.15|238.93|240.36|239.14|240.41|239.19|240.13|238.91|209
1747559100000|2025-05-18 09:05:00|240.37|239.15|240.43|239.21|240.51|239.29|240.28|239.06|286
1747559400000|2025-05-18 09:10:00|240.45|239.23|240.5|239.28|240.58|239.36|240.4|239.18|268
1747559700000|2025-05-18 09:15:00|240.49|239.27|239.98|238.76|240.5|239.28|239.77|238.55|294
1747560000000|2025-05-18 09:20:00|240.02|238.8|239.96|238.74|240.33|239.11|239.91|238.69|274
1747560300000|2025-05-18 09:25:00|239.97|238.75|239.85|238.63|240.03|238.81|239.77|238.55|276
1747560600000|2025-05-18 09:30:00|239.86|238.64|239.71|238.49|239.92|238.7|239.58|238.36|258
1747560900000|2025-05-18 09:35:00|239.7|238.48|239.72|238.5|239.83|238.61|239.51|238.29|238
1747561200000|2025-05-18 09:40:00|239.73|238.51|239.09|237.87|239.75|238.53|239.05|237.83|303
1747561500000|2025-05-18 09:45:00|239.1|237.88|239.47|238.25|239.64|238.42|239.05|237.83|377
1747561800000|2025-05-18 09:50:00|239.46|238.24|239.42|238.2|239.63|238.41|239.19|237.97|392
1747562100000|2025-05-18 09:55:00|239.41|238.19|239.63|238.41|239.68|238.46|239.31|238.09|270
1747562400000|2025-05-18 10:00:00|239.64|238.42|239.89|238.67|239.9|238.68|239.6|238.38|356
1747562700000|2025-05-18 10:05:00|239.9|238.68|239.73|238.51|239.91|238.69|239.69|238.47|228
1747563000000|2025-05-18 10:10:00|239.72|238.5|239.86|238.64|239.87|238.65|239.68|238.46|215
1747563300000|2025-05-18 10:15:00|239.87|238.65|239.73|238.51|239.93|238.71|239.7|238.48|228
1747563600000|2025-05-18 10:20:00|239.72|238.5|239.37|238.15|239.74|238.52|239.31|238.09|275
1747563900000|2025-05-18 10:25:00|239.38|238.16|239.46|238.24|239.78|238.56|239.29|238.07|247
1747564200000|2025-05-18 10:30:00|239.45|238.23|239.57|238.35|239.73|238.51|239.37|238.15|353
1747564500000|2025-05-18 10:35:00|239.58|238.36|239.59|238.37|239.63|238.41|239.46|238.24|298
1747564800000|2025-05-18 10:40:00|239.58|238.36|239.58|238.36|239.67|238.45|239.37|238.15|247
1747565100000|2025-05-18 10:45:00|239.59|238.37|239.51|238.29|239.76|238.54|239.51|238.29|273
1747565400000|2025-05-18 10:50:00|239.52|238.3|239.85|238.63|239.87|238.65|239.44|238.22|192
1747565700000|2025-05-18 10:55:00|239.84|238.62|239.83|238.61|239.86|238.64|239.68|238.46|156
1747566000000|2025-05-18 11:00:00|239.82|238.6|240.07|238.85|240.11|238.89|239.74|238.52|201
1747566300000|2025-05-18 11:05:00|240.06|238.84|240|238.78|240.17|238.95|239.96|238.74|198
1747566600000|2025-05-18 11:10:00|239.99|238.77|240.12|238.9|240.15|238.93|239.97|238.75|153
1747566900000|2025-05-18 11:15:00|240.13|238.91|240.25|239.03|240.33|239.11|240.11|238.89|135
1747567200000|2025-05-18 11:20:00|240.26|239.04|240.27|239.05|240.45|239.23|240.2|238.98|172
1747567500000|2025-05-18 11:25:00|240.28|239.06|239.96|238.74|240.3|239.08|239.95|238.73|159
1747567800000|2025-05-18 11:30:00|239.97|238.75|240.15|238.93|240.16|238.94|239.97|238.75|189
1747568100000|2025-05-18 11:35:00|240.16|238.94|239.76|238.54|240.29|239.07|239.55|238.33|218
1747568400000|2025-05-18 11:40:00|239.77|238.55|239.46|238.24|239.9|238.68|239.45|238.23|277
1747568700000|2025-05-18 11:45:00|239.48|238.26|239.52|238.3|239.73|238.51|239.46|238.24|269
1747569000000|2025-05-18 11:50:00|239.51|238.29|239.31|238.09|239.6|238.38|239.31|238.09|275
1747569300000|2025-05-18 11:55:00|239.32|238.1|239.43|238.21|239.47|238.25|239.29|238.07|148
1747569600000|2025-05-18 12:00:00|239.42|238.2|239.2|237.98|239.43|238.21|239.16|237.94|243
1747569900000|2025-05-18 12:05:00|239.21|237.99|238.78|237.56|239.34|238.12|238.72|237.5|343
1747570200000|2025-05-18 12:10:00|238.79|237.57|238.88|237.66|239.09|237.87|238.79|237.57|260
1747570500000|2025-05-18 12:15:00|238.87|237.65|239.03|237.81|239.03|237.81|238.71|237.49|260
1747570800000|2025-05-18 12:20:00|239.04|237.82|239.53|238.31|239.55|238.33|239.04|237.82|215
1747571100000|2025-05-18 12:25:00|239.52|238.3|239.53|238.31|239.66|238.44|239.49|238.27|101
1747571400000|2025-05-18 12:30:00|239.52|238.3|239.55|238.33|239.66|238.44|239.45|238.23|227
1747571700000|2025-05-18 12:35:00|239.54|238.32|239.28|238.06|239.54|238.32|239.25|238.03|204
1747572000000|2025-05-18 12:40:00|239.29|238.07|239.17|237.95|239.32|238.1|239.13|237.91|158
1747572300000|2025-05-18 12:45:00|239.16|237.94|239.48|238.26|239.48|238.26|239.02|237.8|228
1747572600000|2025-05-18 12:50:00|239.49|238.27|239.58|238.36|239.65|238.43|239.48|238.26|232
1747572900000|2025-05-18 12:55:00|239.57|238.35|239.67|238.45|239.68|238.46|239.55|238.33|88
1747573200000|2025-05-18 13:00:00|239.61|238.39|239.52|238.3|239.67|238.45|239.47|238.25|124
1747573500000|2025-05-18 13:05:00|239.53|238.31|239.21|237.99|239.53|238.31|239.2|237.98|94
1747573800000|2025-05-18 13:10:00|239.23|238.01|239.53|238.31|239.53|238.31|239.23|238.01|179
1747574100000|2025-05-18 13:15:00|239.52|238.3|239.49|238.27|239.57|238.35|239.44|238.22|157
1747574400000|2025-05-18 13:20:00|239.5|238.28|239.66|238.44|239.66|238.44|239.49|238.27|86
1747574700000|2025-05-18 13:25:00|239.67|238.45|239.66|238.44|239.71|238.49|239.55|238.33|92
1747575000000|2025-05-18 13:30:00|239.67|238.45|239.79|238.57|239.87|238.65|239.61|238.39|208
1747575300000|2025-05-18 13:35:00|239.78|238.56|240.57|239.35|240.59|239.37|239.63|238.41|392
1747575600000|2025-05-18 13:40:00|240.56|239.34|240.79|239.57|241.21|239.99|240.29|239.07|448
1747575900000|2025-05-18 13:45:00|240.78|239.56|240.41|239.19|240.79|239.57|240.41|239.19|217
1747576200000|2025-05-18 13:50:00|240.42|239.2|240.43|239.21|240.56|239.34|240.37|239.15|213
1747576500000|2025-05-18 13:55:00|240.44|239.22|241.48|240.26|241.57|240.35|240.44|239.22|345
1747576800000|2025-05-18 14:00:00|241.47|240.25|241.17|239.95|241.68|240.46|241.09|239.87|523
1747577100000|2025-05-18 14:05:00|241.16|239.94|241.43|240.21|241.44|240.22|241.02|239.8|346
1747577400000|2025-05-18 14:10:00|241.45|240.23|241.03|239.81|241.6|240.38|241.02|239.8|363
1747577700000|2025-05-18 14:15:00|241.02|239.8|241.24|240.02|241.25|240.03|241.02|239.8|332
1747578000000|2025-05-18 14:20:00|241.25|240.03|241.75|240.53|241.75|240.53|241.24|240.02|238
1747578300000|2025-05-18 14:25:00|241.76|240.54|241.64|240.42|241.82|240.6|241.51|240.29|234
1747578600000|2025-05-18 14:30:00|241.63|240.41|242.21|240.99|242.34|241.12|241.57|240.35|313
1747578900000|2025-05-18 14:35:00|242.2|240.98|244.06|242.84|244.12|242.9|242.2|240.98|509
1747579200000|2025-05-18 14:40:00|244.05|242.83|243.54|242.32|244.23|243.01|243.33|242.11|605
1747579500000|2025-05-18 14:45:00|243.52|242.3|244.35|243.13|244.38|243.16|243.48|242.26|593
1747579800000|2025-05-18 14:50:00|244.34|243.12|244.04|242.82|244.5|243.28|244.04|242.82|563
1747580100000|2025-05-18 14:55:00|244.02|242.8|243.48|242.26|244.04|242.82|243.34|242.12|525
1747580400000|2025-05-18 15:00:00|243.49|242.27|242.66|241.44|243.65|242.43|242.34|241.12|674
1747580700000|2025-05-18 15:05:00|242.67|241.45|243.15|241.93|243.22|242|242.4|241.18|556
1747581000000|2025-05-18 15:10:00|243.17|241.95|243.21|241.99|243.23|242.01|242.81|241.59|560
1747581300000|2025-05-18 15:15:00|243.19|241.97|244.08|242.86|244.21|242.99|242.97|241.75|568
1747581600000|2025-05-18 15:20:00|244.07|242.85|243.46|242.24|244.2|242.98|243.46|242.24|553
1747581900000|2025-05-18 15:25:00|243.47|242.25|243.58|242.36|243.98|242.76|243.46|242.24|479
1747582200000|2025-05-18 15:30:00|243.57|242.35|243.72|242.5|243.83|242.61|243.18|241.96|494
1747582500000|2025-05-18 15:35:00|243.73|242.51|243.94|242.72|244|242.78|243.55|242.33|424
1747582800000|2025-05-18 15:40:00|243.93|242.71|244.32|243.1|244.38|243.16|243.78|242.56|353
1747583100000|2025-05-18 15:45:00|244.33|243.11|244.57|243.35|244.63|243.41|244.07|242.85|509
1747583400000|2025-05-18 15:50:00|244.58|243.36|244.56|243.34|245.03|243.81|244.41|243.19|511
1747583700000|2025-05-18 15:55:00|244.55|243.33|244.42|243.2|244.58|243.36|243.94|242.72|542
1747584000000|2025-05-18 16:00:00|244.43|243.21|244|242.78|244.77|243.55|243.88|242.66|588
1747584300000|2025-05-18 16:05:00|244.01|242.79|244.99|243.77|244.99|243.77|243.78|242.56|528
1747584600000|2025-05-18 16:10:00|245|243.78|244.53|243.31|245.53|244.31|244.48|243.26|571
1747584900000|2025-05-18 16:15:00|244.54|243.32|244.38|243.16|244.79|243.57|244.01|242.79|614
1747585200000|2025-05-18 16:20:00|244.37|243.15|243.74|242.52|244.91|243.69|243.47|242.25|524
1747585500000|2025-05-18 16:25:00|243.73|242.51|244.67|243.45|244.78|243.56|243.73|242.51|402
1747585800000|2025-05-18 16:30:00|244.64|243.42|244.39|243.17|244.89|243.67|244.14|242.92|620
1747586100000|2025-05-18 16:35:00|244.41|243.19|244.38|243.16|244.57|243.35|243.95|242.73|542
1747586400000|2025-05-18 16:40:00|244.39|243.17|244.42|243.2|244.63|243.41|244.06|242.84|494
1747586700000|2025-05-18 16:45:00|244.43|243.21|243.97|242.75|244.81|243.59|243.96|242.74|541
1747587000000|2025-05-18 16:50:00|243.98|242.76|243.98|242.76|244.09|242.87|243.71|242.49|429
1747587300000|2025-05-18 16:55:00|243.99|242.77|244.34|243.12|244.75|243.53|243.98|242.76|531
1747587600000|2025-05-18 17:00:00|244.33|243.11|243.7|242.48|244.36|243.14|243.59|242.37|493
1747587900000|2025-05-18 17:05:00|243.71|242.49|243.71|242.49|244.06|242.84|243.7|242.48|416
1747588200000|2025-05-18 17:10:00|243.72|242.5|243.7|242.48|243.8|242.58|243.31|242.09|254
1747588500000|2025-05-18 17:15:00|243.68|242.46|243.12|241.9|243.7|242.48|242.96|241.74|292
1747588800000|2025-05-18 17:20:00|243.11|241.89|242.92|241.7|243.12|241.9|242.84|241.62|185
1747589100000|2025-05-18 17:25:00|242.93|241.71|242.5|241.28|243.04|241.82|242.02|240.8|510
1747589400000|2025-05-18 17:30:00|242.49|241.27|242.31|241.09|242.73|241.51|242.27|241.05|527
1747589700000|2025-05-18 17:35:00|242.29|241.07|241.81|240.59|242.3|241.08|241.67|240.45|517
1747590000000|2025-05-18 17:40:00|241.8|240.58|242.38|241.16|242.61|241.39|241.79|240.57|392
1747590300000|2025-05-18 17:45:00|242.37|241.15|241.53|240.31|242.38|241.16|241.36|240.14|430
1747590600000|2025-05-18 17:50:00|241.55|240.33|240.85|239.63|241.68|240.46|240.82|239.6|467
1747590900000|2025-05-18 17:55:00|240.86|239.64|240.33|239.11|241.56|240.34|240.17|238.95|428
1747591200000|2025-05-18 18:00:00|240.32|239.1|238.56|237.34|240.52|239.3|238.54|237.32|804
1747591500000|2025-05-18 18:05:00|238.55|237.33|238.2|236.98|238.99|237.77|237.83|236.61|798
1747591800000|2025-05-18 18:10:00|238.21|236.99|238.64|237.42|238.77|237.55|237.71|236.49|652
1747592100000|2025-05-18 18:15:00|238.65|237.43|237.59|236.37|238.75|237.53|237.21|235.99|732
1747592400000|2025-05-18 18:20:00|237.58|236.36|239.01|237.79|239.38|238.16|237.31|236.09|668
1747592700000|2025-05-18 18:25:00|239.02|237.8|239.84|238.62|239.85|238.63|238.71|237.49|460
1747593000000|2025-05-18 18:30:00|239.85|238.63|239.44|238.22|239.91|238.69|239.2|237.98|489
1747593300000|2025-05-18 18:35:00|239.43|238.21|239.41|238.19|239.68|238.46|239.03|237.81|552
1747593600000|2025-05-18 18:40:00|239.4|238.18|239.73|238.51|239.92|238.7|239.3|238.08|547
1747593900000|2025-05-18 18:45:00|239.69|238.47|238.9|237.68|240.05|238.83|238.79|237.57|595
1747594200000|2025-05-18 18:50:00|238.91|237.69|240.1|238.88|240.11|238.89|238.79|237.57|529
1747594500000|2025-05-18 18:55:00|240.11|238.89|240.48|239.26|240.53|239.31|239.75|238.53|339
1747594800000|2025-05-18 19:00:00|240.47|239.25|240.92|239.7|240.99|239.77|240.36|239.14|429
1747595100000|2025-05-18 19:05:00|240.9|239.68|241.14|239.92|241.15|239.93|240.47|239.25|538
1747595400000|2025-05-18 19:10:00|241.17|239.95|240.67|239.45|241.18|239.96|240.49|239.27|372
1747595700000|2025-05-18 19:15:00|240.64|239.42|240.39|239.17|240.68|239.46|240.16|238.94|460
1747596000000|2025-05-18 19:20:00|240.38|239.16|241.4|240.18|241.41|240.19|240.23|239.01|418
1747596300000|2025-05-18 19:25:00|241.41|240.19|241.03|239.81|241.5|240.28|240.96|239.74|332
1747596600000|2025-05-18 19:30:00|241.02|239.8|239.89|237.77|241.04|239.82|239.5|237.52|718
1747596900000|2025-05-18 19:35:00|239.86|237.74|239.75|237.63|240.27|238.15|239.63|237.51|733
1747597200000|2025-05-18 19:40:00|239.76|237.64|239.35|237.23|239.78|237.66|239.23|237.11|721
1747597500000|2025-05-18 19:45:00|239.34|237.22|238.71|236.59|239.8|237.68|238.47|236.35|790
1747597800000|2025-05-18 19:50:00|238.72|236.6|237.99|235.87|238.97|236.85|237.83|235.71|781
1747598100000|2025-05-18 19:55:00|237.98|235.86|238.07|235.95|238.7|236.58|237.74|235.62|784
1747598400000|2025-05-18 20:00:00|238.06|235.94|235.81|233.69|238.06|235.94|234.34|232.22|991
1747598700000|2025-05-18 20:05:00|235.79|233.67|237.07|234.95|237.24|235.12|235.46|233.34|881
1747599000000|2025-05-18 20:10:00|237.08|234.96|235.97|233.85|237.08|234.96|235.9|233.78|857
1747599300000|2025-05-18 20:15:00|235.95|233.83|236.62|234.5|237.05|234.93|235.95|233.83|785
1747599600000|2025-05-18 20:20:00|236.61|234.49|236.63|234.51|237.23|235.11|236.28|234.16|560
1747599900000|2025-05-18 20:25:00|236.64|234.52|236.92|234.8|237.37|235.25|236.52|234.4|568
1747600200000|2025-05-18 20:30:00|236.91|234.79|237.07|234.95|237.08|234.96|236.4|234.28|616
1747600500000|2025-05-18 20:35:00|237.08|234.96|237.93|235.81|237.99|235.87|237|234.88|499
1747600800000|2025-05-18 20:40:00|237.89|235.77|238.48|236.36|238.48|236.36|237.49|235.37|430
1747601100000|2025-05-18 20:45:00|238.49|236.37|238.55|236.43|238.82|236.7|238.2|236.08|416
1747601400000|2025-05-18 20:50:00|238.56|236.44|238.13|236.01|238.64|236.52|238.06|235.94|469
1747601700000|2025-05-18 20:55:00|238.14|236.02|238.21|236.09|238.51|236.39|237.97|235.85|503
1747602000000|2025-05-18 21:00:00|238.22|236.1|238.66|237.44|239.29|237.63|238.2|236.08|373
1747602300000|2025-05-18 21:05:00|238.67|237.45|239.3|238.08|239.33|238.11|238.64|237.42|548
1747602600000|2025-05-18 21:10:00|239.29|238.07|239.12|237.9|239.4|238.18|238.84|237.62|534
1747602900000|2025-05-18 21:15:00|239.17|237.95|239.28|238.06|239.33|238.11|238.89|237.67|547
1747603200000|2025-05-18 21:20:00|239.27|238.05|239.26|238.04|239.39|238.17|239.05|237.83|429
1747603500000|2025-05-18 21:25:00|239.21|237.99|239.56|238.34|239.58|238.36|239.19|237.97|408
1747603800000|2025-05-18 21:30:00|239.54|238.32|238.9|237.68|240|238.78|238.72|237.5|547
1747604100000|2025-05-18 21:35:00|238.92|237.7|239.31|238.09|239.52|238.3|238.46|237.24|640
1747604400000|2025-05-18 21:40:00|239.3|238.08|239.24|238.02|239.67|238.45|239.16|237.94|645
1747604700000|2025-05-18 21:45:00|239.18|237.96|239.33|238.11|239.48|238.26|238.93|237.71|544
1747605000000|2025-05-18 21:50:00|239.34|238.12|238.38|237.16|239.36|238.14|237.65|236.43|646
1747605300000|2025-05-18 21:55:00|238.42|237.2|238.07|236.85|238.44|237.22|237.88|236.66|632
1747605600000|2025-05-18 22:00:00|238.06|236.84|237.55|236.33|238.26|237.04|236.64|235.42|849
1747605900000|2025-05-18 22:05:00|237.54|236.32|237.83|236.61|238.37|237.15|237.17|235.95|627
1747606200000|2025-05-18 22:10:00|237.84|236.62|237.51|236.29|237.94|236.72|237.26|236.04|635
1747606500000|2025-05-18 22:15:00|237.48|236.26|237.79|236.57|237.91|236.69|236.78|235.56|671
1747606800000|2025-05-18 22:20:00|237.81|236.59|238.55|237.33|238.61|237.39|237.73|236.51|733
1747607100000|2025-05-18 22:25:00|238.54|237.32|238.98|237.76|239.2|237.98|238.53|237.31|788
1747607400000|2025-05-18 22:30:00|238.92|237.7|239.54|238.32|239.79|238.57|238.92|237.7|797
1747607700000|2025-05-18 22:35:00|239.47|238.25|239.28|238.06|239.54|238.32|239.01|237.79|698
1747608000000|2025-05-18 22:40:00|239.27|238.05|239.64|238.42|239.84|238.62|239.27|238.05|661
1747608300000|2025-05-18 22:45:00|239.61|238.39|239.84|238.62|240.12|238.9|239.58|238.36|749
1747608600000|2025-05-18 22:50:00|239.85|238.63|240.25|239.03|240.53|239.31|239.7|238.48|670
1747608900000|2025-05-18 22:55:00|240.24|239.02|241.16|239.94|241.26|240.04|240.18|238.96|632
1747609200000|2025-05-18 23:00:00|241.15|239.93|240.99|239.77|241.16|239.94|240.29|239.07|832
1747609500000|2025-05-18 23:05:00|241.01|239.79|241.14|239.92|241.24|240.02|240.63|239.41|721
1747609800000|2025-05-18 23:10:00|241.13|239.91|240.81|239.59|241.63|240.41|240.56|239.34|745
1747610100000|2025-05-18 23:15:00|240.83|239.61|240.54|239.32|240.83|239.61|240.26|239.04|697
1747610400000|2025-05-18 23:20:00|240.53|239.31|240.98|239.76|241.2|239.98|240.51|239.29|631
1747610700000|2025-05-18 23:25:00|240.95|239.73|241.61|240.39|241.62|240.4|240.92|239.7|624
1747611000000|2025-05-18 23:30:00|241.6|240.38|241.31|240.09|241.76|240.54|241.21|239.99|730
1747611300000|2025-05-18 23:35:00|241.32|240.1|241.59|240.37|241.78|240.56|241.22|240|704
1747611600000|2025-05-18 23:40:00|241.57|240.35|241.98|240.76|241.98|240.76|241.35|240.13|673
1747611900000|2025-05-18 23:45:00|241.96|240.74|242.45|241.23|242.51|241.29|241.63|240.41|637
1747612200000|2025-05-18 23:50:00|242.46|241.24|243.58|242.36|243.66|242.44|242.43|241.21|780
1747612500000|2025-05-18 23:55:00|243.57|242.35|243.49|242.27|244.32|243.1|243.3|242.08|752
1747612800000|2025-05-19 00:00:00|243.51|242.29|243.19|241.97|243.89|242.67|242.17|240.95|825
1747613100000|2025-05-19 00:05:00|243.2|241.98|244.13|242.91|244.69|243.47|242.96|241.74|843
1747613400000|2025-05-19 00:10:00|244.12|242.9|243.4|242.18|244.17|242.95|242.92|241.7|785
1747613700000|2025-05-19 00:15:00|243.41|242.19|242.93|241.71|243.73|242.51|242.69|241.47|828
1747614000000|2025-05-19 00:20:00|242.97|241.75|241.93|240.71|243.35|242.13|241.74|240.52|811
1747614300000|2025-05-19 00:25:00|241.96|240.74|241.68|240.46|242.23|241.01|241.67|240.45|729
1747614600000|2025-05-19 00:30:00|241.65|240.43|241.42|240.2|241.81|240.59|240.43|239.21|775
1747614900000|2025-05-19 00:35:00|241.41|240.19|241.26|240.04|241.61|240.39|240.5|239.28|756
1747615200000|2025-05-19 00:40:00|241.25|240.03|240.37|239.15|241.26|240.04|239.91|238.69|696
1747615500000|2025-05-19 00:45:00|240.38|239.16|239.88|238.66|240.42|239.2|239.32|238.1|777
1747615800000|2025-05-19 00:50:00|239.9|238.68|240.72|239.5|240.94|239.72|239.88|238.66|779
1747616100000|2025-05-19 00:55:00|240.71|239.49|240.51|239.29|240.8|239.58|240.12|238.9|742
1747616400000|2025-05-19 01:00:00|240.53|239.31|240.66|239.44|241.17|239.95|240.31|239.09|844
1747616700000|2025-05-19 01:05:00|240.67|239.45|239.72|238.5|240.7|239.48|239.58|238.36|801
1747617000000|2025-05-19 01:10:00|239.71|238.49|239.77|238.55|240.14|238.92|239.04|237.82|802
1747617300000|2025-05-19 01:15:00|239.78|238.56|238.92|237.7|239.78|238.56|238.45|237.23|857
1747617600000|2025-05-19 01:20:00|238.91|237.69|239.71|238.49|239.71|238.49|238.47|237.25|839
1747617900000|2025-05-19 01:25:00|239.72|238.5|239.53|238.31|239.99|238.77|239.46|238.24|774
1747618200000|2025-05-19 01:30:00|239.52|238.3|240.26|239.04|240.42|239.2|239.18|237.96|806
1747618500000|2025-05-19 01:35:00|240.27|239.05|239.66|238.44|240.49|239.27|239.39|238.17|724
1747618800000|2025-05-19 01:40:00|239.63|238.41|239.22|238|239.63|238.41|239.12|237.9|703
1747619100000|2025-05-19 01:45:00|239.23|238.01|239.94|238.72|239.94|238.72|239.03|237.81|722
1747619400000|2025-05-19 01:50:00|239.92|238.7|240|238.78|240|238.78|239.33|238.11|659
1747619700000|2025-05-19 01:55:00|239.99|238.77|239.62|238.4|240.04|238.82|239.43|238.21|664
1747620000000|2025-05-19 02:00:00|239.61|238.39|239.92|238.7|240.04|238.82|239.46|238.24|759
1747620300000|2025-05-19 02:05:00|239.91|238.69|239.14|237.92|240.19|238.97|239.07|237.85|709
1747620600000|2025-05-19 02:10:00|239.11|237.89|238|236.78|239.18|237.96|237.99|236.77|731
1747620900000|2025-05-19 02:15:00|238.05|236.83|238.35|237.13|238.55|237.33|238.03|236.81|693
1747621200000|2025-05-19 02:20:00|238.36|237.14|238.69|237.47|239.07|237.85|238.2|236.98|677
1747621500000|2025-05-19 02:25:00|238.68|237.46|239.12|237.9|239.21|237.99|238.68|237.46|555
1747621800000|2025-05-19 02:30:00|239.1|237.88|239.19|237.97|239.42|238.2|238.88|237.66|681
1747622100000|2025-05-19 02:35:00|239.16|237.94|238.87|237.65|239.28|238.06|238.87|237.65|678
1747622400000|2025-05-19 02:40:00|238.88|237.66|238.43|237.21|239|237.78|238.39|237.17|643
1747622700000|2025-05-19 02:45:00|238.48|237.26|238.65|237.43|238.66|237.44|238.1|236.88|656
1747623000000|2025-05-19 02:50:00|238.64|237.42|237.95|236.73|238.68|237.46|237.94|236.72|596
1747623300000|2025-05-19 02:55:00|237.94|236.72|238.12|236.9|238.2|236.98|237.87|236.65|538
1747623600000|2025-05-19 03:00:00|238.11|236.89|238.21|236.99|238.21|236.99|237.87|236.65|661
1747623900000|2025-05-19 03:05:00|238.22|237|237.64|236.42|238.23|237.01|237.36|236.14|692
1747624200000|2025-05-19 03:10:00|237.65|236.43|236.86|235.64|237.69|236.47|236.83|235.61|625
1747624500000|2025-05-19 03:15:00|236.87|235.65|237.16|235.94|237.27|236.05|236.7|235.48|720
1747624800000|2025-05-19 03:20:00|237.15|235.93|237.53|236.31|237.54|236.32|236.7|235.48|702
1747625100000|2025-05-19 03:25:00|237.52|236.3|237.1|235.88|237.65|236.43|237.02|235.8|606
1747625400000|2025-05-19 03:30:00|237.11|235.89|237.08|235.86|237.39|236.17|236.88|235.66|680
1747625700000|2025-05-19 03:35:00|237.07|235.85|236.77|235.55|237.13|235.91|236.7|235.48|705
1747626000000|2025-05-19 03:40:00|236.78|235.56|236.09|234.87|237.17|235.95|236|234.78|728
1747626300000|2025-05-19 03:45:00|236.08|234.86|236.06|234.84|236.33|235.11|235.84|234.62|723
1747626600000|2025-05-19 03:50:00|236.08|234.86|235.77|234.55|236.39|235.17|235.67|234.45|656
1747626900000|2025-05-19 03:55:00|235.78|234.56|235.55|234.33|236.06|234.84|235.51|234.29|722
1747627200000|2025-05-19 04:00:00|235.58|234.36|235.8|234.58|235.86|234.64|235.22|234|762
1747627500000|2025-05-19 04:05:00|235.81|234.59|235.55|234.33|235.81|234.59|234.65|233.43|807
1747627800000|2025-05-19 04:10:00|235.54|234.32|236.73|235.51|236.89|235.67|235.28|234.06|767
1747628100000|2025-05-19 04:15:00|236.72|235.5|235.92|234.7|236.91|235.69|235.91|234.69|754
1747628400000|2025-05-19 04:20:00|235.91|234.69|235.33|234.11|236.19|234.97|235.25|234.03|730
1747628700000|2025-05-19 04:25:00|235.32|234.1|235.6|234.38|235.77|234.55|235.06|233.84|696
1747629000000|2025-05-19 04:30:00|235.56|234.34|235.59|234.37|236.04|234.82|235.12|233.9|873
1747629300000|2025-05-19 04:35:00|235.57|234.35|235.47|234.25|236.06|234.84|235.28|234.06|845
1747629600000|2025-05-19 04:40:00|235.48|234.26|235.2|233.98|235.51|234.29|234.18|232.96|725
1747629900000|2025-05-19 04:45:00|235.23|234.01|234.17|232.95|235.31|234.09|234.15|232.93|748
1747630200000|2025-05-19 04:50:00|234.19|232.97|233.31|232.09|234.19|232.97|233.27|232.05|724
1747630500000|2025-05-19 04:55:00|233.28|232.06|233.98|232.76|234.06|232.84|233.01|231.79|637
1747630800000|2025-05-19 05:00:00|233.96|232.74|233.02|231.8|234.02|232.8|232.83|231.61|792
1747631100000|2025-05-19 05:05:00|232.98|231.76|233.8|232.58|234.01|232.79|232.96|231.74|743
1747631400000|2025-05-19 05:10:00|233.82|232.6|233.86|232.64|234.24|233.02|233.59|232.37|610
1747631700000|2025-05-19 05:15:00|233.85|232.63|234.12|232.9|234.12|232.9|233.21|231.99|678
1747632000000|2025-05-19 05:20:00|234.15|232.93|233.56|232.34|234.19|232.97|233.46|232.24|694
1747632300000|2025-05-19 05:25:00|233.57|232.35|233.81|232.59|233.9|232.68|233.42|232.2|686
1747632600000|2025-05-19 05:30:00|233.82|232.6|234.51|233.29|234.52|233.3|233.16|231.94|849
1747632900000|2025-05-19 05:35:00|234.5|233.28|234.71|233.49|234.87|233.65|234.18|232.96|673
1747633200000|2025-05-19 05:40:00|234.72|233.5|234.5|233.28|234.88|233.66|234.38|233.16|648
1747633500000|2025-05-19 05:45:00|234.49|233.27|234.62|233.4|234.66|233.44|234.14|232.92|700
1747633800000|2025-05-19 05:50:00|234.63|233.41|234.62|233.4|234.84|233.62|234.22|233|658
1747634100000|2025-05-19 05:55:00|234.61|233.39|234.91|233.69|234.97|233.75|234.33|233.11|563
1747634400000|2025-05-19 06:00:00|234.9|233.68|234.65|233.43|235.36|234.14|234.59|233.37|726
1747634700000|2025-05-19 06:05:00|234.64|233.42|235.41|234.19|235.6|234.38|234.5|233.28|702
1747635000000|2025-05-19 06:10:00|235.4|234.18|235.32|234.1|235.67|234.45|235.27|234.05|579
1747635300000|2025-05-19 06:15:00|235.31|234.09|234.79|233.57|235.31|234.09|234.79|233.57|639
1747635600000|2025-05-19 06:20:00|234.78|233.56|234.13|232.91|234.92|233.7|234.12|232.9|586
1747635900000|2025-05-19 06:25:00|234.15|232.93|233.25|232.03|234.25|233.03|233.12|231.9|578
1747636200000|2025-05-19 06:30:00|233.29|232.07|232.2|230.98|233.31|232.09|232.05|230.83|678
1747636500000|2025-05-19 06:35:00|232.21|230.99|232.3|231.08|232.31|231.09|231.07|229.85|687
1747636800000|2025-05-19 06:40:00|232.29|231.07|231.19|229.97|232.29|231.07|230.5|229.28|704
1747637100000|2025-05-19 06:45:00|231.23|230.01|231.18|229.96|231.69|230.47|230.72|229.5|631
1747637400000|2025-05-19 06:50:00|231.2|229.98|229.43|228.21|231.23|230.01|229.21|227.99|702
1747637700000|2025-05-19 06:55:00|229.44|228.22|229.14|227.92|229.78|228.56|228.99|227.77|721
1747638000000|2025-05-19 07:00:00|229.15|227.93|230|228.78|230.08|228.86|228.96|227.74|781
1747638300000|2025-05-19 07:05:00|229.99|228.77|230.78|229.56|230.82|229.6|229.98|228.76|793
1747638600000|2025-05-19 07:10:00|230.79|229.57|230.86|229.64|231.13|229.91|230.66|229.44|663
1747638900000|2025-05-19 07:15:00|230.85|229.63|231.79|230.57|231.8|230.58|230.75|229.53|661
1747639200000|2025-05-19 07:20:00|231.78|230.56|231.94|230.72|232.24|231.02|231.5|230.28|637
1747639500000|2025-05-19 07:25:00|231.93|230.71|231.62|230.4|232.18|230.96|231.58|230.36|626
1747639800000|2025-05-19 07:30:00|231.6|230.38|232.09|230.87|232.16|230.94|231.56|230.34|632
1747640100000|2025-05-19 07:35:00|232.1|230.88|232.07|230.85|232.24|231.02|231.83|230.61|651
1747640400000|2025-05-19 07:40:00|232.06|230.84|232.08|230.86|232.25|231.03|231.59|230.37|738
1747640700000|2025-05-19 07:45:00|232.1|230.88|231.75|230.59|232.45|231.23|231.63|230.47|695
1747641000000|2025-05-19 07:50:00|231.79|230.63|231.66|230.5|231.94|230.78|231.46|230.3|664
1747641300000|2025-05-19 07:55:00|231.67|230.51|231.17|230.01|231.67|230.51|231.15|229.99|486
1747641600000|2025-05-19 08:00:00|231.16|230|230.08|228.92|231.22|230.06|229.93|228.77|705
1747641900000|2025-05-19 08:05:00|230.07|228.91|229.89|228.73|230.64|229.48|229.51|228.35|714
1747642200000|2025-05-19 08:10:00|229.9|228.74|230.69|229.53|230.83|229.67|229.69|228.53|734
1747642500000|2025-05-19 08:15:00|230.68|229.52|231.19|230.03|231.25|230.09|230.56|229.4|782
1747642800000|2025-05-19 08:20:00|231.2|230.04|230.78|229.62|231.42|230.26|230.77|229.61|766
1747643100000|2025-05-19 08:25:00|230.77|229.61|230.38|229.22|231.04|229.88|230.37|229.21|694
1747643400000|2025-05-19 08:30:00|230.37|229.21|229.57|228.41|230.37|229.21|229.34|228.18|661
1747643700000|2025-05-19 08:35:00|229.58|228.42|230.15|228.99|230.25|229.09|229.4|228.24|680
1747644000000|2025-05-19 08:40:00|230.16|229|229.55|228.39|230.22|229.06|229.33|228.17|730
1747644300000|2025-05-19 08:45:00|229.56|228.4|231.08|229.92|231.19|230.03|229.53|228.37|709
1747644600000|2025-05-19 08:50:00|231.1|229.94|231.33|230.17|231.4|230.24|230.92|229.76|700
1747644900000|2025-05-19 08:55:00|231.35|230.19|231.24|230.08|231.43|230.27|230.86|229.7|688
1747645200000|2025-05-19 09:00:00|231.21|230.05|231.33|230.17|232.12|230.96|230.83|229.67|861
1747645500000|2025-05-19 09:05:00|231.34|230.18|230.41|229.25|231.57|230.41|230.21|229.05|725
1747645800000|2025-05-19 09:10:00|230.44|229.28|231.27|230.11|231.41|230.25|230.36|229.2|574
1747646100000|2025-05-19 09:15:00|231.26|230.1|231.77|230.61|232.08|230.92|231.23|230.07|693
1747646400000|2025-05-19 09:20:00|231.78|230.62|232.02|230.86|232.26|231.1|231.57|230.41|670
1747646700000|2025-05-19 09:25:00|232.05|230.89|232.01|230.85|232.23|231.07|231.98|230.82|568
1747647000000|2025-05-19 09:30:00|232.03|230.87|232.18|231.02|232.38|231.22|232.02|230.86|635
1747647300000|2025-05-19 09:35:00|232.17|231.01|232.07|230.91|232.5|231.34|232|230.84|691
1747647600000|2025-05-19 09:40:00|232.09|230.93|232.45|231.29|232.47|231.31|232.09|230.93|664
1747647900000|2025-05-19 09:45:00|232.46|231.3|232.24|231.08|232.46|231.3|231.83|230.67|630
1747648200000|2025-05-19 09:50:00|232.23|231.07|231.95|230.79|232.23|231.07|231.7|230.54|679
1747648500000|2025-05-19 09:55:00|231.98|230.82|232.01|230.85|232.17|231.01|231.87|230.71|588
1747648800000|2025-05-19 10:00:00|232.02|230.86|231.34|230.18|232.09|230.93|231.16|230|631
1747649100000|2025-05-19 10:05:00|231.33|230.17|231.06|229.9|231.46|230.3|230.9|229.74|709
1747649400000|2025-05-19 10:10:00|231.05|229.89|230.91|229.75|231.24|230.08|230.84|229.68|594
1747649700000|2025-05-19 10:15:00|230.92|229.76|231.82|230.66|231.86|230.7|230.89|229.73|726
1747650000000|2025-05-19 10:20:00|231.83|230.67|231.87|230.71|232.17|231.01|231.51|230.35|630
1747650300000|2025-05-19 10:25:00|231.88|230.72|231.66|230.5|232.04|230.88|231.6|230.44|595
1747650600000|2025-05-19 10:30:00|231.67|230.51|231.57|230.41|231.67|230.51|231.08|229.92|678
1747650900000|2025-05-19 10:35:00|231.58|230.42|231.42|230.26|231.61|230.45|231.02|229.86|622
1747651200000|2025-05-19 10:40:00|231.4|230.24|232.01|230.85|232.05|230.89|231.35|230.19|554
1747651500000|2025-05-19 10:45:00|232.04|230.88|232.14|230.98|232.24|231.08|231.89|230.73|613
1747651800000|2025-05-19 10:50:00|232.15|230.99|232.68|231.52|232.98|231.82|232.14|230.98|539
1747652100000|2025-05-19 10:55:00|232.67|231.51|232.14|230.98|232.77|231.61|232.12|230.96|548
1747652400000|2025-05-19 11:00:00|232.15|230.99|232.46|231.3|232.47|231.31|231.93|230.77|513
1747652700000|2025-05-19 11:05:00|232.45|231.29|232.07|230.91|232.59|231.43|232.07|230.91|538
1747653000000|2025-05-19 11:10:00|232.09|230.93|232.47|231.31|232.56|231.4|232.03|230.87|595
1747653300000|2025-05-19 11:15:00|232.46|231.3|232.91|231.75|232.92|231.76|232.31|231.15|617
1747653600000|2025-05-19 11:20:00|232.92|231.76|232.36|231.2|233.01|231.85|232.35|231.19|558
1747653900000|2025-05-19 11:25:00|232.38|231.22|232.53|231.37|232.55|231.39|232.27|231.11|465
1747654200000|2025-05-19 11:30:00|232.52|231.36|232.28|231.12|232.55|231.39|232.22|231.06|564
1747654500000|2025-05-19 11:35:00|232.29|231.13|232.42|231.26|232.69|231.53|232.28|231.12|591
1747654800000|2025-05-19 11:40:00|232.41|231.25|233.08|231.92|233.14|231.98|232.35|231.19|546
1747655100000|2025-05-19 11:45:00|233.07|231.91|233.04|231.88|233.22|232.06|232.82|231.66|490
1747655400000|2025-05-19 11:50:00|233.03|231.87|233.02|231.86|233.11|231.95|232.96|231.8|412
1747655700000|2025-05-19 11:55:00|233.07|231.91|233.02|231.86|233.21|232.05|232.96|231.8|390
1747656000000|2025-05-19 12:00:00|233|231.84|232.38|231.22|233.22|232.06|232.33|231.17|545
1747656300000|2025-05-19 12:05:00|232.37|231.21|231.84|230.68|232.37|231.21|231.75|230.59|606
1747656600000|2025-05-19 12:10:00|231.85|230.69|231.72|230.56|231.94|230.78|231.62|230.46|589
1747656900000|2025-05-19 12:15:00|231.76|230.6|231.08|229.92|231.76|230.6|231.05|229.89|641
1747657200000|2025-05-19 12:20:00|231.1|229.94|231.8|230.64|231.89|230.73|230.95|229.79|608
1747657500000|2025-05-19 12:25:00|231.81|230.65|231.71|230.55|232|230.84|231.59|230.43|596
1747657800000|2025-05-19 12:30:00|231.72|230.56|231.23|230.07|231.73|230.57|231.12|229.96|677
1747658100000|2025-05-19 12:35:00|231.24|230.08|230.35|229.19|231.39|230.23|230.35|229.19|650
1747658400000|2025-05-19 12:40:00|230.36|229.2|230.74|229.58|230.87|229.71|230.15|228.99|569
1747658700000|2025-05-19 12:45:00|230.73|229.57|230.24|229.08|230.82|229.66|230.2|229.04|539
1747659000000|2025-05-19 12:50:00|230.22|229.06|230.08|228.92|230.26|229.1|229.8|228.64|552
1747659300000|2025-05-19 12:55:00|230.09|228.93|230.51|229.35|230.52|229.36|229.71|228.55|665
1747659600000|2025-05-19 13:00:00|230.52|229.36|231.14|229.98|231.16|230|230.47|229.31|662
1747659900000|2025-05-19 13:05:00|231.13|229.97|230.98|229.82|231.3|230.14|230.91|229.75|568
1747660200000|2025-05-19 13:10:00|230.97|229.81|230.38|229.22|231.14|229.98|230.35|229.19|644
1747660500000|2025-05-19 13:15:00|230.43|229.27|230.73|229.57|230.78|229.62|230.29|229.13|725
1747660800000|2025-05-19 13:20:00|230.74|229.58|231.15|229.99|231.29|230.13|230.55|229.39|646
1747661100000|2025-05-19 13:25:00|231.16|230|231.66|230.5|231.82|230.66|231.05|229.89|614
1747661400000|2025-05-19 13:30:00|231.72|230.56|232.19|231.03|232.57|231.41|231.03|229.87|862
1747661700000|2025-05-19 13:35:00|232.21|231.05|232.91|231.75|232.99|231.83|231.72|230.56|823
1747662000000|2025-05-19 13:40:00|232.9|231.74|233.08|231.92|233.22|232.06|232.63|231.47|805
1747662300000|2025-05-19 13:45:00|233.06|231.9|232.77|231.61|233.75|232.59|232.75|231.59|756
1747662600000|2025-05-19 13:50:00|232.8|231.64|233.07|231.91|233.29|232.13|232.55|231.39|795
1747662900000|2025-05-19 13:55:00|233.05|231.89|232.98|231.82|233.5|232.34|232.8|231.64|731
1747663200000|2025-05-19 14:00:00|232.96|231.8|233.06|231.9|233.58|232.42|232.91|231.75|740
1747663500000|2025-05-19 14:05:00|233.1|231.94|233.38|232.22|233.41|232.25|232.36|231.2|741
1747663800000|2025-05-19 14:10:00|233.37|232.21|233.08|231.92|233.55|232.39|232.88|231.72|644
1747664100000|2025-05-19 14:15:00|233.07|231.91|234.58|233.42|234.74|233.58|233.04|231.88|728
1747664400000|2025-05-19 14:20:00|234.56|233.4|233.84|232.68|234.76|233.6|233.72|232.56|700
1747664700000|2025-05-19 14:25:00|233.81|232.65|233.76|232.6|233.91|232.75|233.35|232.19|661
1747665000000|2025-05-19 14:30:00|233.75|232.59|234.49|233.33|234.52|233.36|233.59|232.43|671
1747665300000|2025-05-19 14:35:00|234.44|233.28|234.45|233.29|234.64|233.48|234.3|233.14|691
1747665600000|2025-05-19 14:40:00|234.47|233.31|234.48|233.32|234.8|233.64|234.26|233.1|638
1747665900000|2025-05-19 14:45:00|234.5|233.34|234.78|233.62|235.03|233.87|234.42|233.26|798
1747666200000|2025-05-19 14:50:00|234.72|233.56|235.17|234.01|235.19|234.03|234.57|233.41|683
1747666500000|2025-05-19 14:55:00|235.16|234|235.03|233.87|235.48|234.32|234.97|233.81|676
1747666800000|2025-05-19 15:00:00|235.04|233.88|235.88|234.72|235.88|234.72|234.89|233.73|794
1747667100000|2025-05-19 15:05:00|235.89|234.73|236.24|235.08|236.28|235.12|235.88|234.72|649
1747667400000|2025-05-19 15:10:00|236.25|235.09|235.73|234.57|236.42|235.26|235.62|234.46|650
1747667700000|2025-05-19 15:15:00|235.74|234.58|234.43|233.27|235.92|234.76|234.43|233.27|612
1747668000000|2025-05-19 15:20:00|234.44|233.28|234.43|233.27|235.27|234.11|234.24|233.08|679
1747668300000|2025-05-19 15:25:00|234.45|233.29|234.53|233.37|234.59|233.43|234.08|232.92|730
1747668600000|2025-05-19 15:30:00|234.54|233.38|234.95|233.79|235.22|234.06|234.25|233.09|626
1747668900000|2025-05-19 15:35:00|234.97|233.81|234.77|233.61|235.27|234.11|234.56|233.4|601
1747669200000|2025-05-19 15:40:00|234.79|233.63|235.38|234.22|235.38|234.22|234.72|233.56|675
1747669500000|2025-05-19 15:45:00|235.34|234.18|235.22|234.06|235.96|234.8|235.21|234.05|657
1747669800000|2025-05-19 15:50:00|235.21|234.05|234.97|233.81|235.44|234.28|234.87|233.71|664
1747670100000|2025-05-19 15:55:00|234.96|233.8|235.57|234.41|235.69|234.53|234.96|233.8|643
1747670400000|2025-05-19 16:00:00|235.56|234.4|235.12|233.96|235.68|234.52|234.89|233.73|758
1747670700000|2025-05-19 16:05:00|235.11|233.95|234.51|233.35|235.18|234.02|234.42|233.26|729
1747671000000|2025-05-19 16:10:00|234.5|233.34|234.61|233.45|234.78|233.62|234.28|233.12|564
1747671300000|2025-05-19 16:15:00|234.6|233.44|235.03|233.87|235.2|234.04|234.59|233.43|630
1747671600000|2025-05-19 16:20:00|235.02|233.86|235.53|234.37|235.6|234.44|234.95|233.79|577
1747671900000|2025-05-19 16:25:00|235.54|234.38|235.95|234.79|235.96|234.8|235.23|234.07|621
1747672200000|2025-05-19 16:30:00|235.97|234.81|235.24|234.08|236.18|235.02|235.13|233.97|643
1747672500000|2025-05-19 16:35:00|235.23|234.07|235.23|234.07|235.29|234.13|234.92|233.76|656
1747672800000|2025-05-19 16:40:00|235.24|234.08|235.75|234.59|235.77|234.61|235.23|234.07|601
1747673100000|2025-05-19 16:45:00|235.74|234.58|236.21|235.05|236.45|235.29|235.61|234.45|714
1747673400000|2025-05-19 16:50:00|236.22|235.06|236.43|235.27|236.56|235.4|236.22|235.06|542
1747673700000|2025-05-19 16:55:00|236.42|235.26|237.2|236.04|237.23|236.07|236.37|235.21|636
1747674000000|2025-05-19 17:00:00|237.19|236.03|237.94|236.78|237.97|236.81|237.11|235.95|647
1747674300000|2025-05-19 17:05:00|237.92|236.76|238.73|237.57|238.82|237.66|237.89|236.73|685
1747674600000|2025-05-19 17:10:00|238.72|237.56|237.47|236.31|238.77|237.61|237.37|236.21|800
1747674900000|2025-05-19 17:15:00|237.46|236.3|236.96|235.8|238.01|236.85|236.96|235.8|827
1747675200000|2025-05-19 17:20:00|236.95|235.79|237.41|236.25|238.06|236.9|236.95|235.79|636
1747675500000|2025-05-19 17:25:00|237.4|236.24|237.29|236.13|237.81|236.65|237.26|236.1|547
1747675800000|2025-05-19 17:30:00|237.27|236.11|237.27|236.11|237.46|236.3|236.84|235.68|627
1747676100000|2025-05-19 17:35:00|237.28|236.12|237.36|236.2|237.45|236.29|236.96|235.8|554
1747676400000|2025-05-19 17:40:00|237.37|236.21|237.5|236.34|237.79|236.63|236.88|235.72|646
1747676700000|2025-05-19 17:45:00|237.51|236.35|237.75|236.59|237.84|236.68|237.14|235.98|622
1747677000000|2025-05-19 17:50:00|237.74|236.58|237.45|236.29|237.8|236.64|237.27|236.11|716
1747677300000|2025-05-19 17:55:00|237.46|236.3|237.36|236.2|237.58|236.42|237.12|235.96|726
1747677600000|2025-05-19 18:00:00|237.35|236.19|237.74|236.58|237.89|236.73|237.19|236.03|672
1747677900000|2025-05-19 18:05:00|237.75|236.59|237.78|236.62|237.87|236.71|237.35|236.19|616
1747678200000|2025-05-19 18:10:00|237.77|236.61|237.24|236.08|237.84|236.68|237.01|235.85|687
1747678500000|2025-05-19 18:15:00|237.23|236.07|236.47|235.31|237.55|236.39|236.4|235.24|726
1747678800000|2025-05-19 18:20:00|236.48|235.32|236.77|235.61|236.83|235.67|236.23|235.07|697
1747679100000|2025-05-19 18:25:00|236.78|235.62|236.51|235.35|236.87|235.71|236.42|235.26|502
1747679400000|2025-05-19 18:30:00|236.5|235.34|236.16|235|236.5|235.34|235.68|234.52|705
1747679700000|2025-05-19 18:35:00|236.17|235.01|237.42|236.26|237.48|236.32|236.17|235.01|652
1747680000000|2025-05-19 18:40:00|237.39|236.23|237.76|236.6|238.04|236.88|237.36|236.2|635
1747680300000|2025-05-19 18:45:00|237.77|236.61|237.36|236.2|238|236.84|237.31|236.15|695
1747680600000|2025-05-19 18:50:00|237.32|236.16|237.03|235.87|237.55|236.39|236.87|235.71|674
1747680900000|2025-05-19 18:55:00|237.02|235.86|237.35|236.19|237.4|236.24|236.94|235.78|672
1747681200000|2025-05-19 19:00:00|237.36|236.2|237.49|236.33|237.66|236.5|237.07|235.91|660
1747681500000|2025-05-19 19:05:00|237.5|236.34|237.67|236.51|237.75|236.59|237.29|236.13|647
1747681800000|2025-05-19 19:10:00|237.68|236.52|237.87|236.71|238.04|236.88|237.59|236.43|620
1747682100000|2025-05-19 19:15:00|237.84|236.68|238.18|237.02|238.2|237.04|237.66|236.5|593
1747682400000|2025-05-19 19:20:00|238.11|236.95|238.17|237.01|238.44|237.28|238.08|236.92|691
1747682700000|2025-05-19 19:25:00|238.18|237.02|238.03|236.87|238.34|237.18|237.81|236.65|744
1747683000000|2025-05-19 19:30:00|238|236.84|238.32|237.16|238.63|237.47|237.66|236.5|614
1747683300000|2025-05-19 19:35:00|238.31|237.15|238.88|237.72|238.92|237.76|238.23|237.07|619
1747683600000|2025-05-19 19:40:00|238.9|237.74|238.34|237.18|238.98|237.82|238.18|237.02|690
1747683900000|2025-05-19 19:45:00|238.33|237.17|238.44|237.28|238.72|237.56|238.1|236.94|662
1747684200000|2025-05-19 19:50:00|238.45|237.29|238.85|237.69|238.86|237.7|238.44|237.28|550
1747684500000|2025-05-19 19:55:00|238.84|237.68|240.52|239.36|240.67|239.51|238.8|237.64|661
1747684800000|2025-05-19 20:00:00|240.49|239.33|239.75|238.59|240.49|239.33|239.08|237.92|771
1747685100000|2025-05-19 20:05:00|239.74|238.58|239.57|238.41|239.94|238.78|239.57|238.41|675
1747685400000|2025-05-19 20:10:00|239.52|238.36|238.91|237.75|239.56|238.4|238.83|237.67|675
1747685700000|2025-05-19 20:15:00|238.92|237.76|239.53|238.37|239.75|238.59|238.83|237.67|653
1747686000000|2025-05-19 20:20:00|239.52|238.36|239.83|238.67|239.98|238.82|239.23|238.07|600
1747686300000|2025-05-19 20:25:00|239.82|238.66|239.75|238.59|239.9|238.74|239.58|238.42|606
1747686600000|2025-05-19 20:30:00|239.76|238.6|239.34|238.18|239.78|238.62|239.2|238.04|654
1747686900000|2025-05-19 20:35:00|239.33|238.17|239.33|238.17|239.52|238.36|239.2|238.04|625
1747687200000|2025-05-19 20:40:00|239.34|238.18|239.02|237.86|239.5|238.34|238.94|237.78|644
1747687500000|2025-05-19 20:45:00|239|237.84|239.04|237.88|239.22|238.06|238.7|237.54|572
1747687800000|2025-05-19 20:50:00|239.05|237.89|239.15|237.99|239.65|238.49|238.99|237.83|674
1747688100000|2025-05-19 20:55:00|239.16|238|239.55|238.39|239.55|238.39|238.99|237.83|546
1747688400000|2025-05-19 21:00:00|239.53|238.37|238.94|237.78|239.6|238.44|238.94|237.78|423
1747688700000|2025-05-19 21:05:00|238.95|237.79|238.57|237.41|239.01|237.85|238.46|237.3|337
1747689000000|2025-05-19 21:10:00|238.58|237.42|238.77|237.61|238.94|237.78|238.54|237.38|201
1747689300000|2025-05-19 21:15:00|238.78|237.62|238.46|237.3|238.84|237.68|238.45|237.29|316
1747689600000|2025-05-19 21:20:00|238.47|237.31|238.17|237.01|238.59|237.43|238.12|236.96|157
1747689900000|2025-05-19 21:25:00|238.16|237|237.27|236.11|238.24|237.08|237.26|236.1|195
1747690200000|2025-05-19 21:30:00|237.28|236.12|238.07|236.91|238.36|237.2|237.28|236.12|207
1747690500000|2025-05-19 21:35:00|238.08|236.92|238.4|237.24|238.42|237.26|238.08|236.92|141
1747690800000|2025-05-19 21:40:00|238.41|237.25|238|236.84|238.41|237.25|237.76|236.6|251
1747691100000|2025-05-19 21:45:00|237.99|236.83|238.25|237.09|238.25|237.09|237.98|236.82|192
1747691400000|2025-05-19 21:50:00|238.26|237.1|238.42|237.26|238.62|237.46|238.24|237.08|153
1747691700000|2025-05-19 21:55:00|238.43|237.27|238.71|237.55|238.82|237.66|238.42|237.26|301
1747692000000|2025-05-19 22:00:00|238.7|237.54|238.37|237.21|239.04|237.88|238.35|237.19|609
1747692300000|2025-05-19 22:05:00|238.38|237.22|238.45|237.29|238.71|237.55|238.36|237.2|548
1747692600000|2025-05-19 22:10:00|238.42|237.26|237.69|236.53|238.48|237.32|237.63|236.47|610
1747692900000|2025-05-19 22:15:00|237.7|236.54|237.57|236.41|237.84|236.68|237.57|236.41|490
1747693200000|2025-05-19 22:20:00|237.54|236.38|237.6|236.44|237.61|236.45|237.22|236.06|531
1747693500000|2025-05-19 22:25:00|237.61|236.45|237.52|236.36|237.72|236.56|237.43|236.27|581
1747693800000|2025-05-19 22:30:00|237.54|236.38|237.82|236.66|237.94|236.78|237.52|236.36|565
1747694100000|2025-05-19 22:35:00|237.84|236.68|237.66|236.5|238|236.84|237.58|236.42|524
1747694400000|2025-05-19 22:40:00|237.67|236.51|237.77|236.61|237.89|236.73|237.64|236.48|302
1747694700000|2025-05-19 22:45:00|237.76|236.6|238.2|237.04|238.29|237.13|237.74|236.58|434
1747695000000|2025-05-19 22:50:00|238.21|237.05|238.08|236.92|238.23|237.07|238.01|236.85|533
1747695300000|2025-05-19 22:55:00|238.09|236.93|238.17|237.01|238.29|237.13|238.09|236.93|397
1747695600000|2025-05-19 23:00:00|238.18|237.02|238.6|237.44|238.64|237.48|238.05|236.89|529
1747695900000|2025-05-19 23:05:00|238.59|237.43|238.8|237.64|238.86|237.7|238.58|237.42|519
1747696200000|2025-05-19 23:10:00|238.81|237.65|238.47|237.31|238.83|237.67|238.45|237.29|488
1747696500000|2025-05-19 23:15:00|238.46|237.3|238.25|237.09|238.72|237.56|238.25|237.09|490
1747696800000|2025-05-19 23:20:00|238.26|237.1|238.46|237.3|238.52|237.36|238.26|237.1|437
1747697100000|2025-05-19 23:25:00|238.47|237.31|238.19|237.03|238.5|237.34|238.18|237.02|368
1747697400000|2025-05-19 23:30:00|238.18|237.02|238.62|237.46|238.65|237.49|237.95|236.79|502
1747697700000|2025-05-19 23:35:00|238.61|237.45|238.38|237.22|238.62|237.46|238.23|237.07|511
1747698000000|2025-05-19 23:40:00|238.39|237.23|238.7|237.54|238.85|237.69|238.36|237.2|488
1747698300000|2025-05-19 23:45:00|238.75|237.59|238.92|237.76|239.08|237.92|238.7|237.54|553
1747698600000|2025-05-19 23:50:00|238.91|237.75|238.69|237.53|239.11|237.95|238.69|237.53|447
1747698900000|2025-05-19 23:55:00|238.7|237.54|238.65|237.49|238.75|237.59|238.55|237.39|457
1747699200000|2025-05-20 00:00:00|238.64|237.48|238.62|237.46|238.72|237.56|238.22|237.06|641
1747699500000|2025-05-20 00:05:00|238.65|237.49|238.86|237.7|238.91|237.75|238.47|237.31|692
1747699800000|2025-05-20 00:10:00|238.87|237.71|239.54|238.38|239.61|238.45|238.67|237.51|588
1747700100000|2025-05-20 00:15:00|239.56|238.4|240.19|239.03|240.37|239.21|239.54|238.38|702
1747700400000|2025-05-20 00:20:00|240.17|239.01|238.98|237.82|240.31|239.15|238.87|237.71|784
1747700700000|2025-05-20 00:25:00|239.07|237.91|238.72|237.56|239.73|238.57|238.42|237.26|817
1747701000000|2025-05-20 00:30:00|238.73|237.57|238.67|237.51|239.03|237.87|238.48|237.32|909
1747701300000|2025-05-20 00:35:00|238.66|237.5|239.5|238.34|239.8|238.64|238.65|237.49|857
1747701600000|2025-05-20 00:40:00|239.48|238.32|238.83|237.67|239.57|238.41|238.48|237.32|759
1747701900000|2025-05-20 00:45:00|238.82|237.66|238.52|237.36|239.1|237.94|238.43|237.27|760
1747702200000|2025-05-20 00:50:00|238.53|237.37|238.36|237.2|238.62|237.46|238.33|237.17|589
1747702500000|2025-05-20 00:55:00|238.38|237.22|238.23|237.07|238.59|237.43|238.03|236.87|651
1747702800000|2025-05-20 01:00:00|238.22|237.06|239.19|238.03|239.2|238.04|238|236.84|696
1747703100000|2025-05-20 01:05:00|239.22|238.06|239.66|238.5|239.95|238.79|238.95|237.79|768
1747703400000|2025-05-20 01:10:00|239.71|238.55|239.1|237.94|239.73|238.57|238.93|237.77|746
1747703700000|2025-05-20 01:15:00|239.11|237.95|239.3|238.14|239.49|238.33|238.74|237.58|781
1747704000000|2025-05-20 01:20:00|239.31|238.15|240.05|238.89|240.16|239|239.13|237.97|834
1747704300000|2025-05-20 01:25:00|240.04|238.88|239.82|238.66|240.1|238.94|239.63|238.47|645
1747704600000|2025-05-20 01:30:00|239.81|238.65|240.34|239.18|240.61|239.45|239.7|238.54|739
1747704900000|2025-05-20 01:35:00|240.33|239.17|240.69|239.53|240.78|239.62|240.14|238.98|663
1747705200000|2025-05-20 01:40:00|240.71|239.55|240.23|239.07|240.89|239.73|240.13|238.97|683
1747705500000|2025-05-20 01:45:00|240.2|239.04|239.84|238.68|240.34|239.18|239.76|238.6|574
1747705800000|2025-05-20 01:50:00|239.85|238.69|240.67|239.51|240.74|239.58|239.82|238.66|331
1747706100000|2025-05-20 01:55:00|240.65|239.49|240.22|239.06|241.08|239.92|240.17|239.01|413
1747706400000|2025-05-20 02:00:00|240.25|239.09|240.87|239.71|240.97|239.81|240.15|238.99|549
1747706700000|2025-05-20 02:05:00|240.88|239.72|240.82|239.66|241.03|239.87|240.57|239.41|637
1747707000000|2025-05-20 02:10:00|240.81|239.65|240.91|239.75|241.02|239.86|240.65|239.49|532
1747707300000|2025-05-20 02:15:00|240.92|239.76|241.32|240.16|241.47|240.31|240.63|239.47|569
1747707600000|2025-05-20 02:20:00|241.33|240.17|241.04|239.88|241.42|240.26|240.4|239.24|659
1747707900000|2025-05-20 02:25:00|241.03|239.87|239.92|238.76|241.03|239.87|239.92|238.76|653
1747708200000|2025-05-20 02:30:00|239.91|238.75|240.35|239.19|240.5|239.34|239.86|238.7|710
1747708500000|2025-05-20 02:35:00|240.34|239.18|239.95|238.79|240.46|239.3|239.84|238.68|666
1747708800000|2025-05-20 02:40:00|239.93|238.77|239.62|238.46|240.44|239.28|239.62|238.46|595
1747709100000|2025-05-20 02:45:00|239.69|238.53|239.31|238.15|239.83|238.67|238.91|237.75|653
1747709400000|2025-05-20 02:50:00|239.32|238.16|239.46|238.3|239.79|238.63|239.28|238.12|617
1747709700000|2025-05-20 02:55:00|239.45|238.29|239.61|238.45|239.75|238.59|239.3|238.14|599
1747710000000|2025-05-20 03:00:00|239.63|238.47|239.4|238.24|239.73|238.57|239.22|238.06|549
1747710300000|2025-05-20 03:05:00|239.42|238.26|239.14|237.98|239.63|238.47|239.03|237.87|563
1747710600000|2025-05-20 03:10:00|239.15|237.99|239.17|238.01|239.45|238.29|239.09|237.93|598
1747710900000|2025-05-20 03:15:00|239.16|238|239.06|237.9|239.56|238.4|238.91|237.75|575
1747711200000|2025-05-20 03:20:00|239.14|237.98|239.4|238.24|239.53|238.37|239.08|237.92|458
1747711500000|2025-05-20 03:25:00|239.41|238.25|239.32|238.16|239.7|238.54|239.29|238.13|474
1747711800000|2025-05-20 03:30:00|239.3|238.14|238.7|237.54|239.35|238.19|238.55|237.39|549
1747712100000|2025-05-20 03:35:00|238.72|237.56|238.78|237.62|238.84|237.68|238.52|237.36|551
1747712400000|2025-05-20 03:40:00|238.77|237.61|238.59|237.43|238.93|237.77|238.5|237.34|455
1747712700000|2025-05-20 03:45:00|238.6|237.44|238.48|237.32|238.72|237.56|238.23|237.07|520
1747713000000|2025-05-20 03:50:00|238.49|237.33|238.61|237.45|238.61|237.45|238.44|237.28|480
1747713300000|2025-05-20 03:55:00|238.6|237.44|238.82|237.66|238.84|237.68|238.59|237.43|309
1747713600000|2025-05-20 04:00:00|238.83|237.67|238.38|237.22|238.86|237.7|238.36|237.2|415
1747713900000|2025-05-20 04:05:00|238.39|237.23|238.15|236.99|238.39|237.23|238.12|236.96|384
1747714200000|2025-05-20 04:10:00|238.14|236.98|238.49|237.33|238.53|237.37|238.12|236.96|444
1747714500000|2025-05-20 04:15:00|238.48|237.32|238.3|237.14|238.5|237.34|238.21|237.05|553
1747714800000|2025-05-20 04:20:00|238.31|237.15|238.23|237.07|238.53|237.37|238.12|236.96|510
1747715100000|2025-05-20 04:25:00|238.24|237.08|238.16|237|238.37|237.21|238.11|236.95|436
1747715400000|2025-05-20 04:30:00|238.15|236.99|238.47|237.31|238.48|237.32|238.1|236.94|566
1747715700000|2025-05-20 04:35:00|238.48|237.32|238.5|237.34|238.65|237.49|238.47|237.31|535
1747716000000|2025-05-20 04:40:00|238.49|237.33|238.59|237.43|238.71|237.55|238.48|237.32|459
1747716300000|2025-05-20 04:45:00|238.6|237.44|238.87|237.71|238.96|237.8|238.58|237.42|511
1747716600000|2025-05-20 04:50:00|238.86|237.7|239.29|238.13|239.39|238.23|238.75|237.59|413
1747716900000|2025-05-20 04:55:00|239.28|238.12|239.36|238.2|239.45|238.29|239.16|238|451
1747717200000|2025-05-20 05:00:00|239.37|238.21|239.12|237.96|239.46|238.3|239.11|237.95|575
1747717500000|2025-05-20 05:05:00|239.11|237.95|239.45|238.29|239.49|238.33|238.93|237.77|581
1747717800000|2025-05-20 05:10:00|239.49|238.33|239.69|238.53|239.73|238.57|239.39|238.23|469
1747718100000|2025-05-20 05:15:00|239.68|238.52|239.76|238.6|239.86|238.7|239.68|238.52|469
1747718400000|2025-05-20 05:20:00|239.77|238.61|239.44|238.28|239.79|238.63|239.3|238.14|416
1747718700000|2025-05-20 05:25:00|239.45|238.29|239.43|238.27|239.65|238.49|239.41|238.25|533
1747719000000|2025-05-20 05:30:00|239.44|238.28|239.05|237.89|239.54|238.38|239.01|237.85|610
1747719300000|2025-05-20 05:35:00|239.06|237.9|239.21|238.05|239.25|238.09|238.94|237.78|571
1747719600000|2025-05-20 05:40:00|239.22|238.06|238.73|237.57|239.25|238.09|238.7|237.54|309
1747719900000|2025-05-20 05:45:00|238.72|237.56|238.78|237.62|238.79|237.63|238.44|237.28|408
1747720200000|2025-05-20 05:50:00|238.79|237.63|239.14|237.98|239.14|237.98|238.71|237.55|513
1747720500000|2025-05-20 05:55:00|239.11|237.95|238.16|237|239.24|238.08|238.12|236.96|475
1747720800000|2025-05-20 06:00:00|238.17|237.01|237.86|236.7|238.48|237.32|237.81|236.65|532
1747721100000|2025-05-20 06:05:00|237.87|236.71|237.61|236.45|237.96|236.8|237.28|236.12|649
1747721400000|2025-05-20 06:10:00|237.64|236.48|237.42|236.26|237.64|236.48|237.28|236.12|571
1747721700000|2025-05-20 06:15:00|237.43|236.27|237.6|236.44|237.78|236.62|237.3|236.14|559
1747722000000|2025-05-20 06:20:00|237.58|236.42|236.97|235.81|237.62|236.46|236.8|235.64|436
1747722300000|2025-05-20 06:25:00|236.93|235.77|236.67|235.51|236.94|235.78|236.41|235.25|566
1747722600000|2025-05-20 06:30:00|236.69|235.53|236.86|235.7|237.02|235.86|236.58|235.42|533
1747722900000|2025-05-20 06:35:00|236.91|235.75|237.09|235.93|237.12|235.96|236.83|235.67|514
1747723200000|2025-05-20 06:40:00|237.08|235.92|236.96|235.8|237.14|235.98|236.87|235.71|559
1747723500000|2025-05-20 06:45:00|236.95|235.79|237.53|236.37|237.58|236.42|236.93|235.77|642
1747723800000|2025-05-20 06:50:00|237.52|236.36|237.39|236.23|237.62|236.46|237.34|236.18|491
1747724100000|2025-05-20 06:55:00|237.42|236.26|237.22|236.06|237.54|236.38|237.17|236.01|454
1747724400000|2025-05-20 07:00:00|237.2|236.04|236.75|235.59|237.27|236.11|236.7|235.54|477
1747724700000|2025-05-20 07:05:00|236.76|235.6|236.93|235.77|237.16|236|236.1|234.94|670
1747725000000|2025-05-20 07:10:00|236.92|235.76|237.03|235.87|237.3|236.14|236.9|235.74|591
1747725300000|2025-05-20 07:15:00|237.05|235.89|236.63|235.47|237.2|236.04|236.4|235.24|643
1747725600000|2025-05-20 07:20:00|236.65|235.49|236.59|235.43|236.78|235.62|236.42|235.26|613
1747725900000|2025-05-20 07:25:00|236.58|235.42|236.45|235.29|236.65|235.49|236.26|235.1|549
1747726200000|2025-05-20 07:30:00|236.44|235.28|235.98|234.82|236.48|235.32|235.95|234.79|541
1747726500000|2025-05-20 07:35:00|235.99|234.83|235.52|234.36|235.99|234.83|235.42|234.26|619
1747726800000|2025-05-20 07:40:00|235.51|234.35|235.73|234.57|235.82|234.66|235.45|234.29|608
1747727100000|2025-05-20 07:45:00|235.72|234.56|235.32|234.16|235.73|234.57|235.29|234.13|577
1747727400000|2025-05-20 07:50:00|235.37|234.21|235.56|234.4|235.88|234.72|235.36|234.2|557
1747727700000|2025-05-20 07:55:00|235.57|234.41|235.25|234.09|235.65|234.49|235.19|234.03|495
1747728000000|2025-05-20 08:00:00|235.22|234.06|235.45|234.29|235.83|234.67|235.13|233.97|561
1747728300000|2025-05-20 08:05:00|235.46|234.3|235.01|233.85|235.82|234.66|235.01|233.85|453
1747728600000|2025-05-20 08:10:00|235.02|233.86|234.49|233.33|235.38|234.22|234.38|233.22|652
1747728900000|2025-05-20 08:15:00|234.51|233.35|235.19|234.03|235.27|234.11|234.26|233.1|639
1747729200000|2025-05-20 08:20:00|235.18|234.02|235.46|234.3|235.53|234.37|234.93|233.77|595
1747729500000|2025-05-20 08:25:00|235.45|234.29|235.53|234.37|235.58|234.42|235.32|234.16|389
1747729800000|2025-05-20 08:30:00|235.55|234.39|236.12|234.96|236.3|235.14|235.51|234.35|657
1747730100000|2025-05-20 08:35:00|236.11|234.95|236.09|234.93|236.36|235.2|235.89|234.73|596
1747730400000|2025-05-20 08:40:00|236.1|234.94|236.17|235.01|236.39|235.23|235.95|234.79|595
1747730700000|2025-05-20 08:45:00|236.19|235.03|236.24|235.08|236.47|235.31|236.18|235.02|558
1747731000000|2025-05-20 08:50:00|236.22|235.06|236.07|234.91|236.26|235.1|235.95|234.79|491
1747731300000|2025-05-20 08:55:00|236.01|234.85|236.23|235.07|236.24|235.08|235.87|234.71|532
1747731600000|2025-05-20 09:00:00|236.22|235.06|236.26|235.1|236.43|235.27|235.96|234.8|537
1747731900000|2025-05-20 09:05:00|236.25|235.09|236.23|235.07|236.47|235.31|236.15|234.99|512
1747732200000|2025-05-20 09:10:00|236.22|235.06|236.09|234.93|236.28|235.12|236.02|234.86|464
1747732500000|2025-05-20 09:15:00|236.08|234.92|235.58|234.42|236.24|235.08|235.49|234.33|601
1747732800000|2025-05-20 09:20:00|235.57|234.41|235.75|234.59|235.89|234.73|235.35|234.19|561
1747733100000|2025-05-20 09:25:00|235.77|234.61|235.41|234.25|235.79|234.63|235.33|234.17|641
1747733400000|2025-05-20 09:30:00|235.42|234.26|235.73|234.57|235.79|234.63|235.35|234.19|676
1747733700000|2025-05-20 09:35:00|235.72|234.56|235.98|234.82|236.01|234.85|235.62|234.46|484
1747734000000|2025-05-20 09:40:00|235.99|234.83|235.88|234.72|236.09|234.93|235.83|234.67|377
1747734300000|2025-05-20 09:45:00|235.9|234.74|235.78|234.62|236.01|234.85|235.69|234.53|477
1747734600000|2025-05-20 09:50:00|235.77|234.61|235.59|234.43|236.01|234.85|235.51|234.35|608
1747734900000|2025-05-20 09:55:00|235.6|234.44|235.64|234.48|235.64|234.48|235.3|234.14|495
1747735200000|2025-05-20 10:00:00|235.69|234.53|235.65|234.49|235.87|234.71|235.51|234.35|594
1747735500000|2025-05-20 10:05:00|235.66|234.5|235.94|234.78|236.06|234.9|235.41|234.25|649
1747735800000|2025-05-20 10:10:00|235.93|234.77|235.53|234.37|235.94|234.78|235.09|233.93|645
1747736100000|2025-05-20 10:15:00|235.55|234.39|235.09|233.93|235.61|234.45|235.09|233.93|596
1747736400000|2025-05-20 10:20:00|235.05|233.89|235.46|234.3|235.54|234.38|234.6|233.44|642
1747736700000|2025-05-20 10:25:00|235.52|234.36|235.41|234.25|235.6|234.44|235.21|234.05|611
1747737000000|2025-05-20 10:30:00|235.4|234.24|235.06|233.9|235.42|234.26|234.84|233.68|696
1747737300000|2025-05-20 10:35:00|235.05|233.89|234.73|233.57|235.17|234.01|234.71|233.55|614
1747737600000|2025-05-20 10:40:00|234.72|233.56|235.05|233.89|235.08|233.92|234.55|233.39|563
1747737900000|2025-05-20 10:45:00|235.07|233.91|234.84|233.68|235.14|233.98|234.4|233.24|575
1747738200000|2025-05-20 10:50:00|234.82|233.66|234.84|233.68|234.86|233.7|234.68|233.52|562
1747738500000|2025-05-20 10:55:00|234.81|233.65|235.09|233.93|235.43|234.27|234.61|233.45|585
1747738800000|2025-05-20 11:00:00|235.1|233.94|234.45|233.29|235.18|234.02|234.38|233.22|412
1747739100000|2025-05-20 11:05:00|234.46|233.3|234.28|233.12|234.63|233.47|234.22|233.06|536
1747739400000|2025-05-20 11:10:00|234.26|233.1|234.35|233.19|234.64|233.48|234.2|233.04|599
1747739700000|2025-05-20 11:15:00|234.34|233.18|234.35|233.19|234.54|233.38|234.09|232.93|621
1747740000000|2025-05-20 11:20:00|234.36|233.2|234.21|233.05|234.38|233.22|234.07|232.91|658
1747740300000|2025-05-20 11:25:00|234.22|233.06|235.03|233.87|235.04|233.88|234.19|233.03|554
1747740600000|2025-05-20 11:30:00|235.01|233.85|235.28|234.12|235.42|234.26|235.01|233.85|517
1747740900000|2025-05-20 11:35:00|235.29|234.13|235.53|234.37|235.59|234.43|235.25|234.09|473
1747741200000|2025-05-20 11:40:00|235.52|234.36|235.51|234.35|235.66|234.5|235.45|234.29|537
1747741500000|2025-05-20 11:45:00|235.5|234.34|235.47|234.31|235.62|234.46|235.3|234.14|539
1747741800000|2025-05-20 11:50:00|235.49|234.33|235.27|234.11|235.52|234.36|235.24|234.08|536
1747742100000|2025-05-20 11:55:00|235.26|234.1|235.24|234.08|235.32|234.16|235.14|233.98|404
1747742400000|2025-05-20 12:00:00|235.25|234.09|234.61|233.45|235.26|234.1|234.57|233.41|486
1747742700000|2025-05-20 12:05:00|234.64|233.48|234.47|233.31|234.72|233.56|234.42|233.26|475
1747743000000|2025-05-20 12:10:00|234.46|233.3|234.7|233.54|234.72|233.56|234.42|233.26|602
1747743300000|2025-05-20 12:15:00|234.71|233.55|234.65|233.49|234.96|233.8|234.58|233.42|576
1747743600000|2025-05-20 12:20:00|234.68|233.52|234.29|233.13|234.76|233.6|234.22|233.06|563
1747743900000|2025-05-20 12:25:00|234.27|233.11|234.25|233.09|234.56|233.4|234.19|233.03|555
1747744200000|2025-05-20 12:30:00|234.26|233.1|234.24|233.08|234.54|233.38|234.14|232.98|520
1747744500000|2025-05-20 12:35:00|234.25|233.09|233.59|232.43|234.28|233.12|233.11|231.95|692
1747744800000|2025-05-20 12:40:00|233.62|232.46|233.8|232.64|233.84|232.68|233.29|232.13|701
1747745100000|2025-05-20 12:45:00|233.81|232.65|233.6|232.44|233.96|232.8|233.45|232.29|694
1747745400000|2025-05-20 12:50:00|233.64|232.48|234.12|232.96|234.23|233.07|233.44|232.28|562
1747745700000|2025-05-20 12:55:00|234.11|232.95|234.1|232.94|234.16|233|233.85|232.69|517
1747746000000|2025-05-20 13:00:00|234.12|232.96|234.41|233.25|234.43|233.27|234.04|232.88|498
1747746300000|2025-05-20 13:05:00|234.4|233.24|233.78|232.62|234.42|233.26|233.71|232.55|608
1747746600000|2025-05-20 13:10:00|233.77|232.61|233.59|232.43|233.99|232.83|233.53|232.37|518
1747746900000|2025-05-20 13:15:00|233.58|232.42|234.03|232.87|234.07|232.91|233.53|232.37|554
1747747200000|2025-05-20 13:20:00|234.04|232.88|234.46|233.3|234.53|233.37|233.95|232.79|610
1747747500000|2025-05-20 13:25:00|234.47|233.31|234.3|233.14|234.77|233.61|234.2|233.04|623
1747747800000|2025-05-20 13:30:00|234.29|233.13|234.44|233.28|234.74|233.58|234.01|232.85|745
1747748100000|2025-05-20 13:35:00|234.41|233.25|234.37|233.21|234.41|233.25|233.53|232.37|819
1747748400000|2025-05-20 13:40:00|234.38|233.22|233.56|232.4|234.42|233.26|233.47|232.31|761
1747748700000|2025-05-20 13:45:00|233.58|232.42|232.99|231.83|233.85|232.69|232.88|231.72|725
1747749000000|2025-05-20 13:50:00|232.98|231.82|233.71|232.55|233.71|232.55|232.63|231.47|816
1747749300000|2025-05-20 13:55:00|233.69|232.53|233.08|231.92|233.82|232.66|232.93|231.77|768
1747749600000|2025-05-20 14:00:00|233.06|231.9|233.05|231.89|233.24|232.08|232.66|231.5|800
1747749900000|2025-05-20 14:05:00|233.04|231.88|233.13|231.97|233.5|232.34|232.79|231.63|800
1747750200000|2025-05-20 14:10:00|233.09|231.93|232.95|231.79|233.48|232.32|232.8|231.64|758
1747750500000|2025-05-20 14:15:00|232.96|231.8|233.94|232.78|234.03|232.87|232.87|231.71|735
1747750800000|2025-05-20 14:20:00|233.93|232.77|234.42|233.26|234.68|233.52|233.93|232.77|705
1747751100000|2025-05-20 14:25:00|234.41|233.25|233.72|232.56|234.46|233.3|233.7|232.54|576
1747751400000|2025-05-20 14:30:00|233.73|232.57|233.67|232.51|234.16|233|233.59|232.43|761
1747751700000|2025-05-20 14:35:00|233.68|232.52|233.8|232.64|233.84|232.68|233.25|232.09|717
1747752000000|2025-05-20 14:40:00|233.84|232.68|234.08|232.92|234.14|232.98|233.77|232.61|519
1747752300000|2025-05-20 14:45:00|234.11|232.95|234.36|233.2|234.61|233.45|234.07|232.91|656
1747752600000|2025-05-20 14:50:00|234.34|233.18|233.93|232.77|234.36|233.2|233.63|232.47|709
1747752900000|2025-05-20 14:55:00|233.95|232.79|233.53|232.37|234.24|233.08|233.45|232.29|617
1747753200000|2025-05-20 15:00:00|233.54|232.38|233.76|232.6|234.02|232.86|233.43|232.27|693
1747753500000|2025-05-20 15:05:00|233.75|232.59|234.22|233.06|234.25|233.09|233.58|232.42|717
1747753800000|2025-05-20 15:10:00|234.23|233.07|234.27|233.11|234.5|233.34|234.02|232.86|528
1747754100000|2025-05-20 15:15:00|234.28|233.12|234.38|233.22|234.54|233.38|234.15|232.99|675
1747754400000|2025-05-20 15:20:00|234.36|233.2|233.95|232.79|234.44|233.28|233.84|232.68|718
1747754700000|2025-05-20 15:25:00|233.93|232.77|234.8|233.64|234.81|233.65|233.88|232.72|685
1747755000000|2025-05-20 15:30:00|234.81|233.65|235.12|233.96|235.15|233.99|234.64|233.48|573
1747755300000|2025-05-20 15:35:00|235.11|233.95|234.94|233.78|235.3|234.14|234.81|233.65|706
1747755600000|2025-05-20 15:40:00|235|233.84|234.68|233.52|235.06|233.9|234.63|233.47|572
1747755900000|2025-05-20 15:45:00|234.67|233.51|234.81|233.65|235.05|233.89|234.64|233.48|763
1747756200000|2025-05-20 15:50:00|234.82|233.66|234.69|233.53|234.92|233.76|234.62|233.46|655
1747756500000|2025-05-20 15:55:00|234.64|233.48|234.86|233.7|235.2|234.04|234.64|233.48|608
1747756800000|2025-05-20 16:00:00|234.85|233.69|234.92|233.76|235.08|233.92|234.58|233.42|574
1747757100000|2025-05-20 16:05:00|234.91|233.75|234.45|233.29|234.91|233.75|234.27|233.11|596
1747757400000|2025-05-20 16:10:00|234.44|233.28|233.76|232.6|234.46|233.3|233.75|232.59|630
1747757700000|2025-05-20 16:15:00|233.73|232.57|234.31|233.15|234.42|233.26|233.69|232.53|670
1747758000000|2025-05-20 16:20:00|234.32|233.16|234.1|232.94|234.76|233.6|234.1|232.94|704
1747758300000|2025-05-20 16:25:00|234.09|232.93|234.22|233.06|234.28|233.12|233.99|232.83|692
1747758600000|2025-05-20 16:30:00|234.2|233.04|234.38|233.22|234.61|233.45|234.09|232.93|739
1747758900000|2025-05-20 16:35:00|234.4|233.24|234.63|233.47|234.82|233.66|234.37|233.21|708
1747759200000|2025-05-20 16:40:00|234.64|233.48|234.6|233.44|234.86|233.7|234.44|233.28|675
1747759500000|2025-05-20 16:45:00|234.61|233.45|234.3|233.14|234.77|233.61|234.25|233.09|618
1747759800000|2025-05-20 16:50:00|234.29|233.13|234.23|233.07|234.46|233.3|234.22|233.06|561
1747760100000|2025-05-20 16:55:00|234.24|233.08|233.99|232.83|234.46|233.3|233.89|232.73|630
1747760400000|2025-05-20 17:00:00|234.03|232.87|234.56|233.4|234.56|233.4|233.84|232.68|502
1747760700000|2025-05-20 17:05:00|234.54|233.38|234.82|233.66|234.87|233.71|234.45|233.29|601
1747761000000|2025-05-20 17:10:00|234.83|233.67|235.5|234.34|235.59|234.43|234.8|233.64|722
1747761300000|2025-05-20 17:15:00|235.49|234.33|235.25|234.09|235.55|234.39|235.16|234|761
1747761600000|2025-05-20 17:20:00|235.26|234.1|235.12|233.96|235.55|234.39|235.05|233.89|734
1747761900000|2025-05-20 17:25:00|235.09|233.93|235.5|234.34|235.63|234.47|235.07|233.91|661
1747762200000|2025-05-20 17:30:00|235.47|234.31|235.31|234.15|235.66|234.5|235.23|234.07|716
1747762500000|2025-05-20 17:35:00|235.27|234.11|235.23|234.07|235.56|234.4|235.2|234.04|605
1747762800000|2025-05-20 17:40:00|235.21|234.05|235.66|234.5|235.66|234.5|235.18|234.02|454
1747763100000|2025-05-20 17:45:00|235.63|234.47|235.76|234.6|236.03|234.87|235.6|234.44|545
1747763400000|2025-05-20 17:50:00|235.8|234.64|235.77|234.61|236.06|234.9|235.74|234.58|591
1747763700000|2025-05-20 17:55:00|235.78|234.62|235.54|234.38|235.82|234.66|235.53|234.37|454
1747764000000|2025-05-20 18:00:00|235.58|234.42|235.57|234.41|235.59|234.43|235.17|234.01|509
1747764300000|2025-05-20 18:05:00|235.56|234.4|235.49|234.33|235.73|234.57|235.4|234.24|564
1747764600000|2025-05-20 18:10:00|235.47|234.31|235.76|234.6|236.12|234.96|235.46|234.3|680
1747764900000|2025-05-20 18:15:00|235.75|234.59|235.23|234.07|235.93|234.77|235.06|233.9|634
1747765200000|2025-05-20 18:20:00|235.22|234.06|234.59|233.43|235.32|234.16|234.34|233.18|738
1747765500000|2025-05-20 18:25:00|234.62|233.46|233.99|232.83|234.9|233.74|233.92|232.76|670
1747765800000|2025-05-20 18:30:00|234|232.84|234.25|233.09|234.26|233.1|233.48|232.32|813
1747766100000|2025-05-20 18:35:00|234.26|233.1|234.27|233.11|234.62|233.46|234.17|233.01|767
1747766400000|2025-05-20 18:40:00|234.26|233.1|233.87|232.71|234.28|233.12|233.64|232.48|651
1747766700000|2025-05-20 18:45:00|233.86|232.7|232.53|231.37|233.9|232.74|232.46|231.3|670
1747767000000|2025-05-20 18:50:00|232.52|231.36|232.73|231.57|232.73|231.57|232.21|231.05|734
1747767300000|2025-05-20 18:55:00|232.74|231.58|232.43|231.27|232.74|231.58|232.07|230.91|715
1747767600000|2025-05-20 19:00:00|232.44|231.28|232.55|231.39|232.66|231.5|232.08|230.92|745
1747767900000|2025-05-20 19:05:00|232.56|231.4|233.24|232.08|233.28|232.12|232.56|231.4|746
1747768200000|2025-05-20 19:10:00|233.25|232.09|233.69|232.53|233.69|232.53|233.15|231.99|603
1747768500000|2025-05-20 19:15:00|233.7|232.54|233.84|232.68|233.97|232.81|233.54|232.38|552
1747768800000|2025-05-20 19:20:00|233.83|232.67|234.58|233.42|234.72|233.56|233.83|232.67|582
1747769100000|2025-05-20 19:25:00|234.59|233.43|234.5|233.34|234.69|233.53|234.47|233.31|522
1747769400000|2025-05-20 19:30:00|234.51|233.35|234.97|233.81|235.09|233.93|234.46|233.3|640
1747769700000|2025-05-20 19:35:00|234.99|233.83|234.86|233.7|235.1|233.94|234.77|233.61|726
1747770000000|2025-05-20 19:40:00|234.89|233.73|234.94|233.78|235.15|233.99|234.77|233.61|639
1747770300000|2025-05-20 19:45:00|234.95|233.79|235.89|234.73|235.95|234.79|234.95|233.79|645
1747770600000|2025-05-20 19:50:00|235.88|234.72|235.94|234.78|236.45|235.29|235.74|234.58|674
1747770900000|2025-05-20 19:55:00|235.93|234.77|236.19|235.03|237.15|235.99|235.89|234.73|757
1747771200000|2025-05-20 20:00:00|236.18|235.02|235.55|234.39|236.24|235.08|235.13|233.97|734
1747771500000|2025-05-20 20:05:00|235.54|234.38|235.75|234.59|235.75|234.59|235.27|234.11|603
1747771800000|2025-05-20 20:10:00|235.74|234.58|235.52|234.36|236.24|235.08|235.52|234.36|569
1747772100000|2025-05-20 20:15:00|235.53|234.37|235.66|234.5|235.78|234.62|234.97|233.81|631
1747772400000|2025-05-20 20:20:00|235.64|234.48|235.42|234.26|235.81|234.65|235.42|234.26|689
1747772700000|2025-05-20 20:25:00|235.41|234.25|235.48|234.32|235.67|234.51|235.19|234.03|665
1747773000000|2025-05-20 20:30:00|235.47|234.31|235.26|234.1|235.67|234.51|235.09|233.93|680
1747773300000|2025-05-20 20:35:00|235.27|234.11|235.29|234.13|235.8|234.64|234.89|233.73|679
1747773600000|2025-05-20 20:40:00|235.3|234.14|235.62|234.46|235.65|234.49|235.22|234.06|611
1747773900000|2025-05-20 20:45:00|235.63|234.47|236.64|235.48|236.76|235.6|235.62|234.46|693
1747774200000|2025-05-20 20:50:00|236.65|235.49|236.08|234.92|236.86|235.7|236.01|234.85|722
1747774500000|2025-05-20 20:55:00|236.1|234.94|236.09|234.93|236.16|235|235.97|234.81|538
1747774800000|2025-05-20 21:00:00|236.08|234.92|236.54|235.38|236.67|235.51|235.87|234.71|474
1747775100000|2025-05-20 21:05:00|236.55|235.39|236.78|235.62|236.79|235.63|236.36|235.2|353
1747775400000|2025-05-20 21:10:00|236.77|235.61|235.33|234.17|236.77|235.61|235.25|234.09|551
1747775700000|2025-05-20 21:15:00|235.34|234.18|235.73|234.57|235.89|234.73|235.34|234.18|360
1747776000000|2025-05-20 21:20:00|235.74|234.58|236.35|235.19|236.48|235.32|235.58|234.42|297
1747776300000|2025-05-20 21:25:00|236.34|235.18|235.25|234.09|236.4|235.24|235.24|234.08|291
1747776600000|2025-05-20 21:30:00|235.24|234.08|235.72|234.56|235.72|234.56|234.71|233.55|441
1747776900000|2025-05-20 21:35:00|235.73|234.57|235.63|234.47|235.91|234.75|235.35|234.19|547
1747777200000|2025-05-20 21:40:00|235.64|234.48|235.95|234.79|236.08|234.92|235.62|234.46|344
1747777500000|2025-05-20 21:45:00|235.96|234.8|236.25|235.09|236.25|235.09|235.9|234.74|193
1747777800000|2025-05-20 21:50:00|236.26|235.1|236.14|234.98|236.26|235.1|235.82|234.66|190
1747778100000|2025-05-20 21:55:00|236.15|234.99|236.15|234.99|236.49|235.33|236.04|234.88|296
1747778400000|2025-05-20 22:00:00|236.2|235.04|235.91|234.75|236.49|235.33|235.89|234.73|648
1747778700000|2025-05-20 22:05:00|235.9|234.74|235.77|234.61|235.92|234.76|235.37|234.21|758
1747779000000|2025-05-20 22:10:00|235.76|234.6|235.57|234.41|236.12|234.96|235.25|234.09|739
1747779300000|2025-05-20 22:15:00|235.54|234.38|235.13|233.97|235.58|234.42|235.06|233.9|697
1747779600000|2025-05-20 22:20:00|235.14|233.98|234.49|233.33|235.14|233.98|234.35|233.19|629
1747779900000|2025-05-20 22:25:00|234.5|233.34|235.14|233.98|235.19|234.03|234.49|233.33|755
1747780200000|2025-05-20 22:30:00|235.15|233.99|235.12|233.96|235.25|234.09|234.87|233.71|732
1747780500000|2025-05-20 22:35:00|235.1|233.94|234.74|233.58|235.12|233.96|234.42|233.26|579
1747780800000|2025-05-20 22:40:00|234.73|233.57|235.33|234.17|235.35|234.19|234.44|233.28|596
1747781100000|2025-05-20 22:45:00|235.32|234.16|235.11|233.95|235.47|234.31|235.01|233.85|647
1747781400000|2025-05-20 22:50:00|235.12|233.96|235.21|234.05|235.3|234.14|234.95|233.79|674
1747781700000|2025-05-20 22:55:00|235.22|234.06|235.53|234.37|235.58|234.42|235.19|234.03|509
1747782000000|2025-05-20 23:00:00|235.55|234.39|235.32|234.16|235.58|234.42|235.21|234.05|605
1747782300000|2025-05-20 23:05:00|235.3|234.14|235.75|234.59|235.82|234.66|235.28|234.12|672
1747782600000|2025-05-20 23:10:00|235.76|234.6|236.39|235.23|236.4|235.24|235.73|234.57|529
1747782900000|2025-05-20 23:15:00|236.38|235.22|236.95|235.79|237.06|235.9|236.34|235.18|647
1747783200000|2025-05-20 23:20:00|236.96|235.8|236.63|235.47|237.05|235.89|236.57|235.41|688
1747783500000|2025-05-20 23:25:00|236.57|235.41|236.67|235.51|236.86|235.7|236.54|235.38|582
1747783800000|2025-05-20 23:30:00|236.66|235.5|236.53|235.37|236.77|235.61|236.39|235.23|577
1747784100000|2025-05-20 23:35:00|236.52|235.36|236.11|234.95|236.59|235.43|235.89|234.73|649
1747784400000|2025-05-20 23:40:00|236.09|234.93|235.89|234.73|236.16|235|235.79|234.63|639
1747784700000|2025-05-20 23:45:00|235.9|234.74|236.39|235.23|236.47|235.31|235.64|234.48|692
1747785000000|2025-05-20 23:50:00|236.43|235.27|236.08|234.92|236.46|235.3|236.07|234.91|548
1747785300000|2025-05-20 23:55:00|236.07|234.91|236.19|235.03|236.32|235.16|236.07|234.91|573
1747785600000|2025-05-21 00:00:00|236.21|235.05|236.18|235.02|236.47|235.31|235.98|234.82|576
1747785900000|2025-05-21 00:05:00|236.1|234.94|235.86|234.7|236.15|234.99|235.53|234.37|819
1747786200000|2025-05-21 00:10:00|235.87|234.71|236.35|235.19|236.42|235.26|235.8|234.64|789
1747786500000|2025-05-21 00:15:00|236.33|235.17|235.74|234.58|236.7|235.54|235.55|234.39|627
1747786800000|2025-05-21 00:20:00|235.83|234.67|235.81|234.65|235.89|234.73|235.28|234.12|780
1747787100000|2025-05-21 00:25:00|235.79|234.63|235.7|234.54|235.96|234.8|235.61|234.45|721
1747787400000|2025-05-21 00:30:00|235.69|234.53|235.97|234.81|236.39|235.23|235.61|234.45|720
1747787700000|2025-05-21 00:35:00|235.98|234.82|235.55|234.39|236.01|234.85|235.37|234.21|699
1747788000000|2025-05-21 00:40:00|235.57|234.41|235.59|234.43|235.82|234.66|235.4|234.24|647
1747788300000|2025-05-21 00:45:00|235.6|234.44|235.92|234.76|236.23|235.07|235.49|234.33|732
1747788600000|2025-05-21 00:50:00|235.89|234.73|235.69|234.53|236.08|234.92|235.56|234.4|669
1747788900000|2025-05-21 00:55:00|235.7|234.54|235.68|234.52|235.71|234.55|235.45|234.29|557
1747789200000|2025-05-21 01:00:00|235.67|234.51|235.83|234.67|235.99|234.83|235.51|234.35|675
1747789500000|2025-05-21 01:05:00|235.82|234.66|236.34|235.18|236.35|235.19|235.7|234.54|768
1747789800000|2025-05-21 01:10:00|236.33|235.17|236.38|235.22|236.79|235.63|236.27|235.11|654
1747790100000|2025-05-21 01:15:00|236.33|235.17|236.31|235.15|236.47|235.31|236.17|235.01|588
1747790400000|2025-05-21 01:20:00|236.32|235.16|235.88|234.72|236.62|235.46|235.77|234.61|784
1747790700000|2025-05-21 01:25:00|235.87|234.71|235.9|234.74|235.98|234.82|235.69|234.53|588
1747791000000|2025-05-21 01:30:00|235.92|234.76|236.05|234.89|236.13|234.97|235.71|234.55|645
1747791300000|2025-05-21 01:35:00|236.04|234.88|235.96|234.8|236.28|235.12|235.77|234.61|768
1747791600000|2025-05-21 01:40:00|235.97|234.81|235.99|234.83|236.28|235.12|235.95|234.79|560
1747791900000|2025-05-21 01:45:00|236|234.84|235.86|234.7|236.07|234.91|235.69|234.53|567
1747792200000|2025-05-21 01:50:00|235.87|234.71|235.71|234.55|236.01|234.85|235.63|234.47|570
1747792500000|2025-05-21 01:55:00|235.73|234.57|235.25|234.09|235.81|234.65|235.11|233.95|555
1747792800000|2025-05-21 02:00:00|235.26|234.1|234.39|233.23|235.26|234.1|234.36|233.2|559
1747793100000|2025-05-21 02:05:00|234.36|233.2|233.92|232.76|234.59|233.43|233.71|232.55|678
1747793400000|2025-05-21 02:10:00|233.93|232.77|234.42|233.26|234.54|233.38|233.78|232.62|647
1747793700000|2025-05-21 02:15:00|234.43|233.27|234.12|232.96|234.66|233.5|234.03|232.87|615
1747794000000|2025-05-21 02:20:00|234.13|232.97|234.25|233.09|234.28|233.12|233.95|232.79|579
1747794300000|2025-05-21 02:25:00|234.26|233.1|234.56|233.4|234.62|233.46|234.23|233.07|634
1747794600000|2025-05-21 02:30:00|234.52|233.36|235.27|234.11|235.35|234.19|234.47|233.31|615
1747794900000|2025-05-21 02:35:00|235.26|234.1|235.85|234.69|235.93|234.77|235.24|234.08|729
1747795200000|2025-05-21 02:40:00|235.87|234.71|235.74|234.58|235.94|234.78|235.67|234.51|686
1747795500000|2025-05-21 02:45:00|235.73|234.57|235.99|234.83|236.3|235.14|235.7|234.54|695
1747795800000|2025-05-21 02:50:00|236.01|234.85|236.35|235.19|236.37|235.21|235.77|234.61|668
1747796100000|2025-05-21 02:55:00|236.33|235.17|236.27|235.11|236.44|235.28|236.21|235.05|593
1747796400000|2025-05-21 03:00:00|236.25|235.09|236.19|235.03|236.41|235.25|236.04|234.88|700
1747796700000|2025-05-21 03:05:00|236.17|235.01|236.77|235.61|236.81|235.65|236.08|234.92|672
1747797000000|2025-05-21 03:10:00|236.8|235.64|236.95|235.79|237.1|235.94|236.75|235.59|620
1747797300000|2025-05-21 03:15:00|236.94|235.78|236.76|235.6|237.01|235.85|236.67|235.51|580
1747797600000|2025-05-21 03:20:00|236.74|235.58|236.91|235.75|237|235.84|236.69|235.53|622
1747797900000|2025-05-21 03:25:00|236.87|235.71|236.93|235.77|237.11|235.95|236.75|235.59|677
1747798200000|2025-05-21 03:30:00|236.94|235.78|237.15|235.99|237.16|236|236.69|235.53|619
1747798500000|2025-05-21 03:35:00|237.13|235.97|237.14|235.98|237.35|236.19|236.78|235.62|723
1747798800000|2025-05-21 03:40:00|237.15|235.99|236.86|235.7|237.29|236.13|236.62|235.46|528
1747799100000|2025-05-21 03:45:00|236.87|235.71|236.97|235.81|237.36|236.2|236.84|235.68|646
1747799400000|2025-05-21 03:50:00|236.98|235.82|236.55|235.39|237.18|236.02|236.5|235.34|565
1747799700000|2025-05-21 03:55:00|236.54|235.38|236.5|235.34|236.64|235.48|236.34|235.18|650
1747800000000|2025-05-21 04:00:00|236.47|235.31|236.91|235.75|236.92|235.76|236.34|235.18|730
1747800300000|2025-05-21 04:05:00|236.89|235.73|237.36|236.2|237.38|236.22|236.87|235.71|676
1747800600000|2025-05-21 04:10:00|237.34|236.18|237.03|235.87|237.41|236.25|236.95|235.79|504
1747800900000|2025-05-21 04:15:00|236.99|235.83|236.89|235.73|237.11|235.95|236.81|235.65|614
1747801200000|2025-05-21 04:20:00|236.92|235.76|236.79|235.63|236.95|235.79|236.66|235.5|693
1747801500000|2025-05-21 04:25:00|236.8|235.64|236.48|235.32|236.91|235.75|236.45|235.29|699
1747801800000|2025-05-21 04:30:00|236.47|235.31|236.61|235.45|236.81|235.65|236.08|234.92|487
1747802100000|2025-05-21 04:35:00|236.6|235.44|237.87|236.71|238.06|236.9|236.57|235.41|643
1747802400000|2025-05-21 04:40:00|237.83|236.67|238.17|237.01|238.4|237.24|237.63|236.47|723
1747802700000|2025-05-21 04:45:00|238.21|237.05|237.95|236.79|238.49|237.33|237.69|236.53|727
1747803000000|2025-05-21 04:50:00|237.96|236.8|237.74|236.58|238|236.84|237.6|236.44|628
1747803300000|2025-05-21 04:55:00|237.73|236.57|237.68|236.52|237.84|236.68|237.54|236.38|577
1747803600000|2025-05-21 05:00:00|237.67|236.51|238.07|236.91|238.38|237.22|237.57|236.41|651
1747803900000|2025-05-21 05:05:00|238.04|236.88|238.01|236.85|238.44|237.28|237.86|236.7|675
1747804200000|2025-05-21 05:10:00|238.04|236.88|238|236.84|238.4|237.24|237.8|236.64|717
1747804500000|2025-05-21 05:15:00|237.99|236.83|238.82|237.66|238.87|237.71|237.96|236.8|734
1747804800000|2025-05-21 05:20:00|238.84|237.68|239.07|237.91|239.19|238.03|238.56|237.4|760
1747805100000|2025-05-21 05:25:00|239.06|237.9|238.45|237.29|239.4|238.24|238.44|237.28|686
1747805400000|2025-05-21 05:30:00|238.46|237.3|239.44|238.28|239.44|238.28|238.45|237.29|566
1747805700000|2025-05-21 05:35:00|239.43|238.27|238.67|237.51|239.45|238.29|238.67|237.51|532
1747806000000|2025-05-21 05:40:00|238.69|237.53|238.53|237.37|238.75|237.59|238.41|237.25|487
1747806300000|2025-05-21 05:45:00|238.54|237.38|238.69|237.53|238.73|237.57|238.18|237.02|564
1747806600000|2025-05-21 05:50:00|238.68|237.52|239.11|237.95|239.19|238.03|238.5|237.34|569
1747806900000|2025-05-21 05:55:00|239.09|237.93|238.88|237.72|239.18|238.02|238.82|237.66|464
1747807200000|2025-05-21 06:00:00|238.87|237.71|238.84|237.68|239.24|238.08|238.72|237.56|592
1747807500000|2025-05-21 06:05:00|238.85|237.69|238.52|237.36|238.95|237.79|238.31|237.15|654
1747807800000|2025-05-21 06:10:00|238.49|237.33|237.93|236.77|238.55|237.39|237.66|236.5|548
1747808100000|2025-05-21 06:15:00|237.9|236.74|238.24|237.08|238.31|237.15|237.65|236.49|506
1747808400000|2025-05-21 06:20:00|238.19|237.03|238.28|237.12|238.49|237.33|238.18|237.02|579
1747808700000|2025-05-21 06:25:00|238.27|237.11|238.7|237.54|238.85|237.69|238.26|237.1|543
1747809000000|2025-05-21 06:30:00|238.72|237.56|238.88|237.72|238.96|237.8|238.59|237.43|575
1747809300000|2025-05-21 06:35:00|238.87|237.71|238.56|237.4|239.29|238.13|238.49|237.33|601
1747809600000|2025-05-21 06:40:00|238.54|237.38|239.09|237.93|239.13|237.97|238.49|237.33|583
1747809900000|2025-05-21 06:45:00|239.07|237.91|238.63|237.47|239.13|237.97|238.59|237.43|554
1747810200000|2025-05-21 06:50:00|238.64|237.48|238.79|237.63|238.82|237.66|238.57|237.41|520
1747810500000|2025-05-21 06:55:00|238.78|237.62|238.38|237.22|238.78|237.62|238.37|237.21|520
1747810800000|2025-05-21 07:00:00|238.37|237.21|238.12|236.96|238.75|237.59|238.05|236.89|595
1747811100000|2025-05-21 07:05:00|238.13|236.97|237.96|236.8|238.24|237.08|237.78|236.62|643
1747811400000|2025-05-21 07:10:00|237.98|236.82|237.19|236.03|238.06|236.9|237.14|235.98|636
1747811700000|2025-05-21 07:15:00|237.18|236.02|236.78|235.62|237.28|236.12|236.16|235|604
1747812000000|2025-05-21 07:20:00|236.79|235.63|235.81|234.65|236.84|235.68|235.67|234.51|712
1747812300000|2025-05-21 07:25:00|235.79|234.63|236.07|234.91|236.27|235.11|235.4|234.24|666
1747812600000|2025-05-21 07:30:00|236.08|234.92|235.68|234.52|236.08|234.92|235.13|233.97|705
1747812900000|2025-05-21 07:35:00|235.69|234.53|235.1|233.94|235.97|234.81|234.96|233.8|617
1747813200000|2025-05-21 07:40:00|235.09|233.93|235.19|234.03|235.37|234.21|234.86|233.7|647
1747813500000|2025-05-21 07:45:00|235.18|234.02|235.51|234.35|235.52|234.36|234.79|233.63|590
1747813800000|2025-05-21 07:50:00|235.52|234.36|235.55|234.39|235.89|234.73|235.48|234.32|524
1747814100000|2025-05-21 07:55:00|235.56|234.4|235.47|234.31|235.6|234.44|235.4|234.24|456
1747814400000|2025-05-21 08:00:00|235.48|234.32|235.93|234.77|235.96|234.8|235.43|234.27|643
1747814700000|2025-05-21 08:05:00|235.91|234.75|235.76|234.6|236.06|234.9|235.67|234.51|567
1747815000000|2025-05-21 08:10:00|235.77|234.61|236.55|235.39|236.71|235.55|235.77|234.61|600
1747815300000|2025-05-21 08:15:00|236.56|235.4|236.12|234.96|236.61|235.45|236.03|234.87|517
1747815600000|2025-05-21 08:20:00|236.11|234.95|236.35|235.19|236.58|235.42|235.77|234.61|596
1747815900000|2025-05-21 08:25:00|236.37|235.21|236.04|234.88|236.45|235.29|235.99|234.83|564
1747816200000|2025-05-21 08:30:00|236.03|234.87|235.93|234.77|236.41|235.25|235.76|234.6|756
1747816500000|2025-05-21 08:35:00|235.9|234.74|235.88|234.72|236.08|234.92|235.61|234.45|792
1747816800000|2025-05-21 08:40:00|235.83|234.67|235.88|234.72|235.96|234.8|235.58|234.42|710
1747817100000|2025-05-21 08:45:00|235.89|234.73|235.83|234.67|236.03|234.87|235.59|234.43|733
1747817400000|2025-05-21 08:50:00|235.8|234.64|235.69|234.53|235.94|234.78|235.52|234.36|691
1747817700000|2025-05-21 08:55:00|235.65|234.49|235.52|234.36|235.85|234.69|235.49|234.33|608
1747818000000|2025-05-21 09:00:00|235.55|234.39|235.85|234.69|235.93|234.77|235.12|233.96|654
1747818300000|2025-05-21 09:05:00|235.87|234.71|235.29|234.13|235.91|234.75|234.76|233.6|672
1747818600000|2025-05-21 09:10:00|235.3|234.14|235.04|233.88|235.44|234.28|234.92|233.76|647
1747818900000|2025-05-21 09:15:00|235.03|233.87|234.85|233.69|235.2|234.04|234.75|233.59|621
1747819200000|2025-05-21 09:20:00|234.86|233.7|235.36|234.2|235.36|234.2|234.85|233.69|526
1747819500000|2025-05-21 09:25:00|235.33|234.17|235.18|234.02|235.36|234.2|235.1|233.94|494
1747819800000|2025-05-21 09:30:00|235.2|234.04|234.9|233.74|235.2|234.04|234.72|233.56|628
1747820100000|2025-05-21 09:35:00|234.91|233.75|235.09|233.93|235.12|233.96|234.73|233.57|575
1747820400000|2025-05-21 09:40:00|235.04|233.88|234.41|233.25|235.04|233.88|234.25|233.09|651
1747820700000|2025-05-21 09:45:00|234.42|233.26|234.24|233.08|234.58|233.42|234.22|233.06|658
1747821000000|2025-05-21 09:50:00|234.26|233.1|234.55|233.39|234.58|233.42|234.22|233.06|482
1747821300000|2025-05-21 09:55:00|234.54|233.38|234.52|233.36|234.64|233.48|234.43|233.27|548
1747821600000|2025-05-21 10:00:00|234.53|233.37|234.6|233.44|234.72|233.56|234.22|233.06|581
1747821900000|2025-05-21 10:05:00|234.61|233.45|234.15|232.99|234.62|233.46|233.69|232.53|601
1747822200000|2025-05-21 10:10:00|234.14|232.98|234.37|233.21|234.48|233.32|233.97|232.81|579
1747822500000|2025-05-21 10:15:00|234.38|233.22|234.4|233.24|234.56|233.4|234.19|233.03|590
1747822800000|2025-05-21 10:20:00|234.39|233.23|233.97|232.81|234.43|233.27|233.89|232.73|476
1747823100000|2025-05-21 10:25:00|233.98|232.82|234.26|233.1|234.29|233.13|233.97|232.81|565
1747823400000|2025-05-21 10:30:00|234.24|233.08|235.08|233.92|235.12|233.96|234.2|233.04|521
1747823700000|2025-05-21 10:35:00|235.03|233.87|235.22|234.06|235.29|234.13|234.93|233.77|606
1747824000000|2025-05-21 10:40:00|235.23|234.07|235.39|234.23|235.42|234.26|235.12|233.96|507
1747824300000|2025-05-21 10:45:00|235.34|234.18|235.23|234.07|235.41|234.25|235.13|233.97|502
1747824600000|2025-05-21 10:50:00|235.22|234.06|235.27|234.11|235.43|234.27|235.1|233.94|484
1747824900000|2025-05-21 10:55:00|235.34|234.18|235.04|233.88|235.34|234.18|235|233.84|306
1747825200000|2025-05-21 11:00:00|235.06|233.9|235.38|234.22|235.38|234.22|234.76|233.6|267
1747825500000|2025-05-21 11:05:00|235.36|234.2|235.86|234.7|235.87|234.71|235.25|234.09|555
1747825800000|2025-05-21 11:10:00|235.85|234.69|235.75|234.59|236|234.84|235.66|234.5|455
1747826100000|2025-05-21 11:15:00|235.74|234.58|236.2|235.04|236.22|235.06|235.61|234.45|584
1747826400000|2025-05-21 11:20:00|236.19|235.03|236.14|234.98|236.38|235.22|235.94|234.78|595
1747826700000|2025-05-21 11:25:00|236.15|234.99|236.01|234.85|236.15|234.99|235.92|234.76|497
1747827000000|2025-05-21 11:30:00|236.04|234.88|236.05|234.89|236.23|235.07|235.97|234.81|573
1747827300000|2025-05-21 11:35:00|236.06|234.9|235.99|234.83|236.13|234.97|235.86|234.7|241
1747827600000|2025-05-21 11:40:00|235.98|234.82|236.2|235.04|236.37|235.21|235.97|234.81|533
1747827900000|2025-05-21 11:45:00|236.21|235.05|235.78|234.62|236.21|235.05|235.69|234.53|430
1747828200000|2025-05-21 11:50:00|235.79|234.63|235.78|234.62|235.95|234.79|235.71|234.55|435
1747828500000|2025-05-21 11:55:00|235.8|234.64|235.89|234.73|236.01|234.85|235.71|234.55|479
1747828800000|2025-05-21 12:00:00|235.88|234.72|235.58|234.42|235.93|234.77|235.44|234.28|554
1747829100000|2025-05-21 12:05:00|235.53|234.37|235.31|234.15|235.59|234.43|235.23|234.07|550
1747829400000|2025-05-21 12:10:00|235.32|234.16|235.97|234.81|236.03|234.87|235.31|234.15|525
1747829700000|2025-05-21 12:15:00|235.96|234.8|236.58|235.42|236.64|235.48|235.96|234.8|604
1747830000000|2025-05-21 12:20:00|236.59|235.43|236.4|235.24|236.72|235.56|236.36|235.2|599
1747830300000|2025-05-21 12:25:00|236.41|235.25|236.71|235.55|236.88|235.72|236.36|235.2|555
1747830600000|2025-05-21 12:30:00|236.68|235.52|236.35|235.19|236.72|235.56|236.31|235.15|435
1747830900000|2025-05-21 12:35:00|236.36|235.2|236.2|235.04|236.48|235.32|236.17|235.01|346
1747831200000|2025-05-21 12:40:00|236.19|235.03|236.17|235.01|236.24|235.08|236.03|234.87|617
1747831500000|2025-05-21 12:45:00|236.16|235|236.07|234.91|236.23|235.07|235.89|234.73|611
1747831800000|2025-05-21 12:50:00|236.04|234.88|235.93|234.77|236.39|235.23|235.86|234.7|444
1747832100000|2025-05-21 12:55:00|235.91|234.75|236.03|234.87|236.09|234.93|235.81|234.65|471
1747832400000|2025-05-21 13:00:00|236.04|234.88|235.96|234.8|236.28|235.12|235.94|234.78|702
1747832700000|2025-05-21 13:05:00|235.94|234.78|235.69|234.53|236.03|234.87|235.55|234.39|321
1747833000000|2025-05-21 13:10:00|235.68|234.52|235.33|234.17|235.75|234.59|235.17|234.01|388
1747833300000|2025-05-21 13:15:00|235.28|234.12|235.61|234.45|235.63|234.47|235.24|234.08|612
1747833600000|2025-05-21 13:20:00|235.63|234.47|235.55|234.39|235.74|234.58|235.42|234.26|581
1747833900000|2025-05-21 13:25:00|235.51|234.35|235.97|234.81|236.09|234.93|235.49|234.33|536
1747834200000|2025-05-21 13:30:00|236|234.84|236.41|235.25|236.65|235.49|235.97|234.81|799
1747834500000|2025-05-21 13:35:00|236.4|235.24|236.76|235.6|236.99|235.83|236.19|235.03|807
1747834800000|2025-05-21 13:40:00|236.81|235.65|237.55|236.39|237.65|236.49|236.47|235.31|667
1747835100000|2025-05-21 13:45:00|237.57|236.41|237.84|236.68|237.93|236.77|237.43|236.27|775
1747835400000|2025-05-21 13:50:00|237.83|236.67|237.82|236.66|238.38|237.22|237.65|236.49|778
1747835700000|2025-05-21 13:55:00|237.86|236.7|237.32|236.16|238.37|237.21|237.15|235.99|736
1747836000000|2025-05-21 14:00:00|237.35|236.19|237.62|236.46|237.76|236.6|237.18|236.02|894
1747836300000|2025-05-21 14:05:00|237.64|236.48|237.68|236.52|237.98|236.82|237.33|236.17|801
1747836600000|2025-05-21 14:10:00|237.7|236.54|237.86|236.7|238.08|236.92|237.3|236.14|794
1747836900000|2025-05-21 14:15:00|237.88|236.72|238.17|237.01|238.38|237.22|237.51|236.35|798
1747837200000|2025-05-21 14:20:00|238.15|236.99|238.05|236.89|238.46|237.3|238.02|236.86|773
1747837500000|2025-05-21 14:25:00|238.03|236.87|237.58|236.42|238.14|236.98|237.38|236.22|613
1747837800000|2025-05-21 14:30:00|237.57|236.41|236.91|235.75|237.9|236.74|236.73|235.57|797
1747838100000|2025-05-21 14:35:00|236.83|235.67|237.77|236.61|237.83|236.67|236.83|235.67|767
1747838400000|2025-05-21 14:40:00|237.75|236.59|238.14|236.98|238.27|237.11|237.73|236.57|767
1747838700000|2025-05-21 14:45:00|238.12|236.96|238.67|237.51|238.79|237.63|237.91|236.75|722
1747839000000|2025-05-21 14:50:00|238.72|237.56|239|237.84|239.63|238.47|238.65|237.49|796
1747839300000|2025-05-21 14:55:00|238.99|237.83|240.6|239.44|240.67|239.51|238.97|237.81|760
1747839600000|2025-05-21 15:00:00|240.59|239.43|239.9|238.74|240.67|239.51|239.39|238.23|780
1747839900000|2025-05-21 15:05:00|239.87|238.71|240.7|239.54|241.14|239.98|239.84|238.68|759
1747840200000|2025-05-21 15:10:00|240.72|239.56|239.73|238.57|240.77|239.61|239.3|238.14|755
1747840500000|2025-05-21 15:15:00|239.74|238.58|240.16|239|240.58|239.42|239.71|238.55|809
1747840800000|2025-05-21 15:20:00|240.11|238.95|240.55|239.39|240.55|239.39|239.95|238.79|735
1747841100000|2025-05-21 15:25:00|240.51|239.35|240.02|238.86|240.56|239.4|239.94|238.78|782
1747841400000|2025-05-21 15:30:00|240.03|238.87|240.05|238.89|240.56|239.4|239.97|238.81|818
1747841700000|2025-05-21 15:35:00|240.03|238.87|239.31|238.15|240.12|238.96|238.83|237.67|786
1747842000000|2025-05-21 15:40:00|239.34|238.18|240.47|239.31|240.69|239.53|239.29|238.13|705
1747842300000|2025-05-21 15:45:00|240.48|239.32|240.34|239.18|240.83|239.67|240.14|238.98|701
1747842600000|2025-05-21 15:50:00|240.33|239.17|240.97|239.81|241.01|239.85|240.3|239.14|567
1747842900000|2025-05-21 15:55:00|240.95|239.79|240.6|239.44|241.21|240.05|240.57|239.41|587
1747843200000|2025-05-21 16:00:00|240.61|239.45|240.34|239.18|240.83|239.67|240.3|239.14|693
1747843500000|2025-05-21 16:05:00|240.38|239.22|240.4|239.24|240.48|239.32|239.94|238.78|602
1747843800000|2025-05-21 16:10:00|240.41|239.25|240.87|239.71|240.89|239.73|240.4|239.24|551
1747844100000|2025-05-21 16:15:00|240.9|239.74|240.92|239.76|241.05|239.89|240.68|239.52|589
1747844400000|2025-05-21 16:20:00|240.91|239.75|241.09|239.93|241.33|240.17|240.76|239.6|691
1747844700000|2025-05-21 16:25:00|241.07|239.91|241.78|240.62|242.05|240.89|241.01|239.85|669
1747845000000|2025-05-21 16:30:00|241.79|240.63|242.75|241.59|242.75|241.59|241.77|240.61|612
1747845300000|2025-05-21 16:35:00|242.73|241.57|242.91|241.75|243.12|241.96|242.35|241.19|655
1747845600000|2025-05-21 16:40:00|242.9|241.74|243.1|241.94|243.1|241.94|242.46|241.3|750
1747845900000|2025-05-21 16:45:00|243.09|241.93|243.43|242.27|243.5|242.34|243|241.84|724
1747846200000|2025-05-21 16:50:00|243.45|242.29|242.69|241.53|243.45|242.29|242.26|241.1|638
1747846500000|2025-05-21 16:55:00|242.7|241.54|242.19|241.03|242.88|241.72|242.07|240.91|750
1747846800000|2025-05-21 17:00:00|242.2|241.04|242.31|241.15|242.48|241.32|241.89|240.73|683
1747847100000|2025-05-21 17:05:00|242.3|241.14|241.9|240.74|242.61|241.45|241.83|240.67|740
1747847400000|2025-05-21 17:10:00|241.93|240.77|241.41|240.25|241.93|240.77|240.77|239.61|781
1747847700000|2025-05-21 17:15:00|241.42|240.26|239.54|238.38|241.54|240.38|239.06|237.9|811
1747848000000|2025-05-21 17:20:00|239.56|238.4|236.71|235.55|239.84|238.68|236.6|235.44|917
1747848300000|2025-05-21 17:25:00|236.72|235.56|235.4|234.24|237.01|235.85|235.26|234.1|1027
1747848600000|2025-05-21 17:30:00|235.39|234.23|237.1|235.94|237.36|236.2|234.47|233.31|1013
1747848900000|2025-05-21 17:35:00|237.08|235.92|237.22|236.06|237.25|236.09|235.93|234.77|976
1747849200000|2025-05-21 17:40:00|237.2|236.04|235.44|234.28|237.23|236.07|235.3|234.14|953
1747849500000|2025-05-21 17:45:00|235.38|234.22|235.72|234.56|236.36|235.2|234.94|233.78|968
1747849800000|2025-05-21 17:50:00|235.77|234.61|234.83|233.67|236.45|235.29|234.7|233.54|965
1747850100000|2025-05-21 17:55:00|234.76|233.6|235.23|234.07|235.29|234.13|234.18|233.02|879
1747850400000|2025-05-21 18:00:00|235.27|234.11|235.53|234.37|235.82|234.66|234.78|233.62|799
1747850700000|2025-05-21 18:05:00|235.58|234.42|236.87|235.71|237.01|235.85|235.49|234.33|857
1747851000000|2025-05-21 18:10:00|236.89|235.73|236.37|235.21|236.89|235.73|236.09|234.93|783
1747851300000|2025-05-21 18:15:00|236.36|235.2|236.35|235.19|236.92|235.76|236.17|235.01|765
1747851600000|2025-05-21 18:20:00|236.34|235.18|235.79|234.63|236.34|235.18|235.44|234.28|578
1747851900000|2025-05-21 18:25:00|235.77|234.61|235.26|234.1|236.06|234.9|235.22|234.06|801
1747852200000|2025-05-21 18:30:00|235.25|234.09|236.58|235.42|236.59|235.43|235.18|234.02|818
1747852500000|2025-05-21 18:35:00|236.59|235.43|236.69|235.53|236.96|235.8|236.32|235.16|740
1747852800000|2025-05-21 18:40:00|236.68|235.52|237.89|236.73|237.98|236.82|236.63|235.47|543
1747853100000|2025-05-21 18:45:00|237.9|236.74|236.92|235.76|238.08|236.92|236.8|235.64|766
1747853400000|2025-05-21 18:50:00|236.89|235.73|236.79|235.63|237.32|236.16|236.74|235.58|844
1747853700000|2025-05-21 18:55:00|236.74|235.58|236.47|235.31|236.83|235.67|236.31|235.15|668
1747854000000|2025-05-21 19:00:00|236.5|235.34|237.27|236.11|237.36|236.2|236.41|235.25|723
1747854300000|2025-05-21 19:05:00|237.28|236.12|236.02|234.86|237.57|236.41|235.95|234.79|588
1747854600000|2025-05-21 19:10:00|236.01|234.85|236.8|235.64|236.85|235.69|236|234.84|736
1747854900000|2025-05-21 19:15:00|236.77|235.61|236.27|235.11|236.89|235.73|236.08|234.92|738
1747855200000|2025-05-21 19:20:00|236.22|235.06|236.6|235.44|236.76|235.6|235.91|234.75|715
1747855500000|2025-05-21 19:25:00|236.61|235.45|236.56|235.4|236.77|235.61|236.11|234.95|695
1747855800000|2025-05-21 19:30:00|236.48|235.32|237.27|236.11|237.36|236.2|236.48|235.32|808
1747856100000|2025-05-21 19:35:00|237.25|236.09|238.39|237.23|238.43|237.27|237.14|235.98|658
1747856400000|2025-05-21 19:40:00|238.38|237.22|238.2|237.04|238.42|237.26|238.05|236.89|700
1747856700000|2025-05-21 19:45:00|238.21|237.05|238.64|237.48|238.68|237.52|238|236.84|655
1747857000000|2025-05-21 19:50:00|238.73|237.57|238.99|237.83|239.22|238.06|238.67|237.51|648
1747857300000|2025-05-21 19:55:00|238.97|237.81|239.69|238.53|239.77|238.61|238.93|237.77|544
1747857600000|2025-05-21 20:00:00|239.68|238.52|239.55|238.39|239.9|238.74|239.42|238.26|655
1747857900000|2025-05-21 20:05:00|239.54|238.38|239.02|237.86|239.9|238.74|238.88|237.72|590
1747858200000|2025-05-21 20:10:00|239.01|237.85|238.82|237.66|239.19|238.03|238.68|237.52|528
1747858500000|2025-05-21 20:15:00|238.83|237.67|239.23|238.07|239.26|238.1|238.73|237.57|471
1747858800000|2025-05-21 20:20:00|239.22|238.06|239.04|237.88|239.38|238.22|239.04|237.88|397
1747859100000|2025-05-21 20:25:00|239.03|237.87|238.64|237.48|239.2|238.04|238.61|237.45|561
1747859400000|2025-05-21 20:30:00|238.66|237.5|238.94|237.78|239.02|237.86|238.64|237.48|600
1747859700000|2025-05-21 20:35:00|238.97|237.81|238.73|237.57|238.97|237.81|238.63|237.47|602
1747860000000|2025-05-21 20:40:00|238.67|237.51|238.44|237.28|238.77|237.61|238.25|237.09|463
1747860300000|2025-05-21 20:45:00|238.41|237.25|238.36|237.2|238.44|237.28|237.8|236.64|600
1747860600000|2025-05-21 20:50:00|238.37|237.21|238.51|237.35|238.52|237.36|237.7|236.54|497
1747860900000|2025-05-21 20:55:00|238.52|237.36|239|237.84|239.04|237.88|238.49|237.33|534
1747861200000|2025-05-21 21:00:00|238.99|237.83|238.59|237.43|239|237.84|238.31|237.15|343
1747861500000|2025-05-21 21:05:00|238.58|237.42|239|237.84|239.01|237.85|238.49|237.33|267
1747861800000|2025-05-21 21:10:00|239.04|237.88|238.8|237.64|239.15|237.99|238.78|237.62|250
1747862100000|2025-05-21 21:15:00|238.79|237.63|238.36|237.2|238.79|237.63|238.31|237.15|246
1747862400000|2025-05-21 21:20:00|238.37|237.21|238.11|236.95|238.49|237.33|238.01|236.85|209
1747862700000|2025-05-21 21:25:00|238.12|236.96|237.87|236.71|238.21|237.05|237.86|236.7|184
1747863000000|2025-05-21 21:30:00|237.88|236.72|238.18|237.02|238.18|237.02|237.88|236.72|89
1747863300000|2025-05-21 21:35:00|238.17|237.01|238.46|237.3|238.46|237.3|237.91|236.75|190
1747863600000|2025-05-21 21:40:00|238.45|237.29|238.32|237.16|238.53|237.37|238.22|237.06|226
1747863900000|2025-05-21 21:45:00|238.33|237.17|238.68|237.52|238.74|237.58|238.32|237.16|138
1747864200000|2025-05-21 21:50:00|238.67|237.51|238.21|237.05|238.7|237.54|238.2|237.04|219
1747864500000|2025-05-21 21:55:00|238.2|237.04|238.24|237.08|238.36|237.2|238.06|236.9|217
1747864800000|2025-05-21 22:00:00|238.23|237.07|238.39|237.23|238.67|237.51|238.1|236.94|554
1747865100000|2025-05-21 22:05:00|238.41|237.25|238.26|237.1|238.63|237.47|238.16|237|510
1747865400000|2025-05-21 22:10:00|238.27|237.11|238.37|237.21|238.52|237.36|238.21|237.05|483
1747865700000|2025-05-21 22:15:00|238.4|237.24|238.71|237.55|238.75|237.59|238.31|237.15|492
1747866000000|2025-05-21 22:20:00|238.72|237.56|239.33|238.17|239.42|238.26|238.7|237.54|405
1747866300000|2025-05-21 22:25:00|239.29|238.13|239.37|238.21|239.38|238.22|239.13|237.97|388
1747866600000|2025-05-21 22:30:00|239.35|238.19|239.55|238.39|239.58|238.42|239.33|238.17|390
1747866900000|2025-05-21 22:35:00|239.58|238.42|239.19|238.03|239.58|238.42|239.13|237.97|550
1747867200000|2025-05-21 22:40:00|239.16|238|240.35|239.19|240.35|239.19|238.96|237.8|522
1747867500000|2025-05-21 22:45:00|240.34|239.18|240.15|238.99|240.51|239.35|239.9|238.74|614
1747867800000|2025-05-21 22:50:00|240.14|238.98|240.49|239.33|240.59|239.43|239.8|238.64|459
1747868100000|2025-05-21 22:55:00|240.5|239.34|239.87|238.71|240.51|239.35|239.81|238.65|583
1747868400000|2025-05-21 23:00:00|239.82|238.66|239.8|238.64|239.88|238.72|239.29|238.13|513
1747868700000|2025-05-21 23:05:00|239.81|238.65|239.48|238.32|239.92|238.76|239.37|238.21|468
1747869000000|2025-05-21 23:10:00|239.47|238.31|240.1|238.94|240.17|239.01|239.47|238.31|408
1747869300000|2025-05-21 23:15:00|240.05|238.89|240.32|239.16|240.42|239.26|239.91|238.75|573
1747869600000|2025-05-21 23:20:00|240.31|239.15|241.15|239.99|241.15|239.99|240.24|239.08|549
1747869900000|2025-05-21 23:25:00|241.14|239.98|240.95|239.79|242.18|241.02|240.72|239.56|859
1747870200000|2025-05-21 23:30:00|240.94|239.78|240.92|239.76|241.77|240.61|240.8|239.64|844
1747870500000|2025-05-21 23:35:00|240.91|239.75|240.99|239.83|241.55|240.39|240.91|239.75|676
1747870800000|2025-05-21 23:40:00|240.98|239.82|240.73|239.57|241.46|240.3|240.69|239.53|547
1747871100000|2025-05-21 23:45:00|240.74|239.58|240.63|239.47|240.83|239.67|240.52|239.36|527
1747871400000|2025-05-21 23:50:00|240.65|239.49|240.69|239.53|240.82|239.66|240.18|239.02|528
1747871700000|2025-05-21 23:55:00|240.71|239.55|240.22|239.06|240.76|239.6|240.17|239.01|444
1747872000000|2025-05-22 00:00:00|240.21|239.05|240.61|239.45|240.61|239.45|239.93|238.77|667
1747872300000|2025-05-22 00:05:00|240.59|239.43|240.49|239.33|240.68|239.52|239.79|238.63|545
1747872600000|2025-05-22 00:10:00|240.48|239.32|240.64|239.48|240.87|239.71|240.2|239.04|513
1747872900000|2025-05-22 00:15:00|240.63|239.47|240.78|239.62|240.99|239.83|240.53|239.37|460
1747873200000|2025-05-22 00:20:00|240.79|239.63|241|239.84|241.07|239.91|240.35|239.19|518
1747873500000|2025-05-22 00:25:00|240.99|239.83|240.67|239.51|241.02|239.86|240.62|239.46|485
1747873800000|2025-05-22 00:30:00|240.68|239.52|240.43|239.27|241.04|239.88|240.32|239.16|548
1747874100000|2025-05-22 00:35:00|240.42|239.26|239.98|238.82|240.92|239.76|239.98|238.82|543
1747874400000|2025-05-22 00:40:00|239.94|238.78|240.01|238.85|240.19|239.03|239.68|238.52|586
1747874700000|2025-05-22 00:45:00|240.05|238.89|240.18|239.02|240.73|239.57|240.05|238.89|438
1747875000000|2025-05-22 00:50:00|240.19|239.03|240.7|239.54|240.7|239.54|240.18|239.02|455
1747875300000|2025-05-22 00:55:00|240.73|239.57|240.96|239.8|240.99|239.83|240.56|239.4|524
1747875600000|2025-05-22 01:00:00|240.97|239.81|241.75|240.59|241.83|240.67|240.96|239.8|660
1747875900000|2025-05-22 01:05:00|241.74|240.58|241.07|239.91|241.84|240.68|241.03|239.87|602
1747876200000|2025-05-22 01:10:00|241.05|239.89|241.38|240.22|241.71|240.55|241|239.84|616
1747876500000|2025-05-22 01:15:00|241.39|240.23|240.95|239.79|241.61|240.45|240.95|239.79|470
1747876800000|2025-05-22 01:20:00|240.91|239.75|241.05|239.89|241.27|240.11|240.84|239.68|530
1747877100000|2025-05-22 01:25:00|241.06|239.9|241.28|240.12|241.35|240.19|240.93|239.77|555
1747877400000|2025-05-22 01:30:00|241.27|240.11|241.28|240.12|241.66|240.5|241.12|239.96|553
1747877700000|2025-05-22 01:35:00|241.27|240.11|240.4|239.24|241.36|240.2|240.37|239.21|701
1747878000000|2025-05-22 01:40:00|240.34|239.18|240.16|239|240.4|239.24|240.1|238.94|583
1747878300000|2025-05-22 01:45:00|240.19|239.03|239.84|238.68|240.54|239.38|239.59|238.43|647
1747878600000|2025-05-22 01:50:00|239.85|238.69|239.94|238.78|240.15|238.99|239.83|238.67|501
1747878900000|2025-05-22 01:55:00|239.95|238.79|240.12|238.96|240.19|239.03|239.83|238.67|520
1747879200000|2025-05-22 02:00:00|240.11|238.95|240.22|239.06|240.33|239.17|239.99|238.83|579
1747879500000|2025-05-22 02:05:00|240.23|239.07|240.6|239.44|240.77|239.61|240.23|239.07|617
1747879800000|2025-05-22 02:10:00|240.59|239.43|240.66|239.5|240.66|239.5|240.22|239.06|553
1747880100000|2025-05-22 02:15:00|240.64|239.48|240.6|239.44|240.82|239.66|240.3|239.14|625
1747880400000|2025-05-22 02:20:00|240.57|239.41|241.03|239.87|241.06|239.9|240.43|239.27|568
1747880700000|2025-05-22 02:25:00|241.04|239.88|241.03|239.87|241.24|240.08|240.9|239.74|509
1747881000000|2025-05-22 02:30:00|240.99|239.83|241.27|240.11|241.46|240.3|240.98|239.82|499
1747881300000|2025-05-22 02:35:00|241.28|240.12|241.52|240.36|241.67|240.51|241.19|240.03|557
1747881600000|2025-05-22 02:40:00|241.53|240.37|241.1|239.94|241.72|240.56|240.91|239.75|631
1747881900000|2025-05-22 02:45:00|241.08|239.92|240.95|239.79|241.48|240.32|240.94|239.78|622
1747882200000|2025-05-22 02:50:00|240.96|239.8|241.11|239.95|241.12|239.96|240.82|239.66|506
1747882500000|2025-05-22 02:55:00|241.1|239.94|241.01|239.85|241.16|240|240.95|239.79|494
1747882800000|2025-05-22 03:00:00|240.99|239.83|240.94|239.78|241.11|239.95|240.63|239.47|538
1747883100000|2025-05-22 03:05:00|240.93|239.77|241.08|239.92|241.18|240.02|240.93|239.77|482
1747883400000|2025-05-22 03:10:00|241.07|239.91|240.84|239.68|241.15|239.99|240.8|239.64|413
1747883700000|2025-05-22 03:15:00|240.81|239.65|240.46|239.3|240.89|239.73|240.35|239.19|280
1747884000000|2025-05-22 03:20:00|240.43|239.27|240.66|239.5|240.74|239.58|240.29|239.13|419
1747884300000|2025-05-22 03:25:00|240.67|239.51|240.96|239.8|240.97|239.81|240.64|239.48|492
1747884600000|2025-05-22 03:30:00|240.97|239.81|241.35|240.19|241.38|240.22|240.88|239.72|539
1747884900000|2025-05-22 03:35:00|241.33|240.17|241.1|239.94|241.54|240.38|241.04|239.88|648
1747885200000|2025-05-22 03:40:00|241.09|239.93|241.89|240.73|241.96|240.8|241.07|239.91|706
1747885500000|2025-05-22 03:45:00|241.88|240.72|242.83|241.67|242.84|241.68|241.88|240.72|634
1747885800000|2025-05-22 03:50:00|242.85|241.69|242.3|241.14|242.95|241.79|242.14|240.98|674
1747886100000|2025-05-22 03:55:00|242.31|241.15|242.35|241.19|242.71|241.55|242.23|241.07|675
1747886400000|2025-05-22 04:00:00|242.34|241.18|242.25|241.09|242.45|241.29|241.98|240.82|666
1747886700000|2025-05-22 04:05:00|242.26|241.1|242.01|240.85|242.35|241.19|241.81|240.65|648
1747887000000|2025-05-22 04:10:00|242|240.84|241.87|240.71|242.15|240.99|241.7|240.54|518
1747887300000|2025-05-22 04:15:00|241.88|240.72|242.35|241.19|242.35|241.19|241.73|240.57|553
1747887600000|2025-05-22 04:20:00|242.36|241.2|241.75|240.59|242.48|241.32|241.73|240.57|484
1747887900000|2025-05-22 04:25:00|241.76|240.6|241.96|240.8|241.97|240.81|241.56|240.4|446
1747888200000|2025-05-22 04:30:00|241.95|240.79|241.92|240.76|242.16|241|241.72|240.56|522
1747888500000|2025-05-22 04:35:00|241.93|240.77|242.02|240.86|242.13|240.97|241.91|240.75|447
1747888800000|2025-05-22 04:40:00|242.04|240.88|242.61|241.45|242.62|241.46|242.01|240.85|470
1747889100000|2025-05-22 04:45:00|242.6|241.44|242.37|241.21|242.65|241.49|242.36|241.2|415
1747889400000|2025-05-22 04:50:00|242.36|241.2|242.14|240.98|242.36|241.2|242.07|240.91|345
1747889700000|2025-05-22 04:55:00|242.18|241.02|242.49|241.33|242.52|241.36|242.11|240.95|349
1747890000000|2025-05-22 05:00:00|242.5|241.34|241.77|240.61|242.57|241.41|241.68|240.52|371
1747890300000|2025-05-22 05:05:00|241.76|240.6|241.72|240.56|242.21|241.05|241.55|240.39|564
1747890600000|2025-05-22 05:10:00|241.73|240.57|241.41|240.25|241.73|240.57|241.2|240.04|307
1747890900000|2025-05-22 05:15:00|241.42|240.26|241.78|240.62|241.94|240.78|241.41|240.25|480
1747891200000|2025-05-22 05:20:00|241.77|240.61|242.08|240.92|242.09|240.93|241.65|240.49|420
1747891500000|2025-05-22 05:25:00|242.07|240.91|242.22|241.06|242.42|241.26|241.94|240.78|486
1747891800000|2025-05-22 05:30:00|242.21|241.05|242.13|240.97|242.22|241.06|242.03|240.87|482
1747892100000|2025-05-22 05:35:00|242.14|240.98|242.08|240.92|242.24|241.08|241.87|240.71|550
1747892400000|2025-05-22 05:40:00|242.11|240.95|242.02|240.86|242.11|240.95|241.8|240.64|508
1747892700000|2025-05-22 05:45:00|242.01|240.85|241.78|240.62|242.02|240.86|241.7|240.54|507
1747893000000|2025-05-22 05:50:00|241.79|240.63|241.7|240.54|241.91|240.75|241.66|240.5|306
1747893300000|2025-05-22 05:55:00|241.65|240.49|240.7|239.54|241.75|240.59|240.63|239.47|476
1747893600000|2025-05-22 06:00:00|240.71|239.55|241.32|240.16|241.35|240.19|240.48|239.32|477
1747893900000|2025-05-22 06:05:00|241.33|240.17|241.01|239.85|241.33|240.17|240.96|239.8|442
1747894200000|2025-05-22 06:10:00|240.99|239.83|240.83|239.67|240.99|239.83|240.73|239.57|276
1747894500000|2025-05-22 06:15:00|240.84|239.68|240.56|239.4|240.85|239.69|240.4|239.24|351
1747894800000|2025-05-22 06:20:00|240.55|239.39|240.81|239.65|240.82|239.66|240.22|239.06|403
1747895100000|2025-05-22 06:25:00|240.79|239.63|240.23|239.07|240.82|239.66|240.12|238.96|440
1747895400000|2025-05-22 06:30:00|240.24|239.08|240.32|239.16|240.49|239.33|240.02|238.86|524
1747895700000|2025-05-22 06:35:00|240.33|239.17|240.23|239.07|240.44|239.28|240.11|238.95|389
1747896000000|2025-05-22 06:40:00|240.22|239.06|240.56|239.4|240.58|239.42|240.13|238.97|400
1747896300000|2025-05-22 06:45:00|240.58|239.42|240.47|239.31|240.85|239.69|240.44|239.28|389
1747896600000|2025-05-22 06:50:00|240.48|239.32|240.23|239.07|240.57|239.41|240.15|238.99|268
1747896900000|2025-05-22 06:55:00|240.24|239.08|240.05|238.89|240.24|239.08|239.9|238.74|309
1747897200000|2025-05-22 07:00:00|240.04|238.88|240.29|239.13|240.3|239.14|239.81|238.65|479
1747897500000|2025-05-22 07:05:00|240.3|239.14|240.49|239.33|240.49|239.33|240.15|238.99|375
1747897800000|2025-05-22 07:10:00|240.47|239.31|240.78|239.62|240.85|239.69|240.27|239.11|391
1747898100000|2025-05-22 07:15:00|240.83|239.67|240.71|239.55|241.3|240.14|240.61|239.45|486
1747898400000|2025-05-22 07:20:00|240.69|239.53|240.61|239.45|240.84|239.68|240.48|239.32|386
1747898700000|2025-05-22 07:25:00|240.6|239.44|239.91|238.75|240.68|239.52|239.5|238.34|523
1747899000000|2025-05-22 07:30:00|239.92|238.76|240.13|238.97|240.14|238.98|239.73|238.57|464
1747899300000|2025-05-22 07:35:00|240.12|238.96|240.45|239.29|240.51|239.35|240.05|238.89|431
1747899600000|2025-05-22 07:40:00|240.44|239.28|240.65|239.49|240.89|239.73|240.44|239.28|344
1747899900000|2025-05-22 07:45:00|240.66|239.5|240.93|239.77|240.96|239.8|240.65|239.49|414
1747900200000|2025-05-22 07:50:00|240.92|239.76|240.93|239.77|240.99|239.83|240.78|239.62|361
1747900500000|2025-05-22 07:55:00|240.94|239.78|241.16|240|241.35|240.19|240.92|239.76|457
1747900800000|2025-05-22 08:00:00|241.17|240.01|241.31|240.15|241.31|240.15|240.98|239.82|472
1747901100000|2025-05-22 08:05:00|241.3|240.14|241.76|240.6|241.8|240.64|241.29|240.13|481
1747901400000|2025-05-22 08:10:00|241.75|240.59|242.31|241.15|242.38|241.22|241.75|240.59|428
1747901700000|2025-05-22 08:15:00|242.3|241.14|244.47|243.31|244.52|243.36|242.22|241.06|508
1747902000000|2025-05-22 08:20:00|244.51|243.35|243.08|241.92|244.64|243.48|243.01|241.85|659
1747902300000|2025-05-22 08:25:00|243.07|241.91|243.4|242.24|243.84|242.68|242.89|241.73|601
1747902600000|2025-05-22 08:30:00|243.43|242.27|243.63|242.47|244.41|243.25|243.19|242.03|730
1747902900000|2025-05-22 08:35:00|243.59|242.43|244.06|242.9|244.18|243.02|243.51|242.35|618
1747903200000|2025-05-22 08:40:00|244.05|242.89|243.59|242.43|244.25|243.09|243.55|242.39|590
1747903500000|2025-05-22 08:45:00|243.58|242.42|243.76|242.6|244.11|242.95|243.49|242.33|606
1747903800000|2025-05-22 08:50:00|243.75|242.59|244.07|242.91|244.1|242.94|243.61|242.45|581
1747904100000|2025-05-22 08:55:00|244.04|242.88|243.97|242.81|244.17|243.01|243.89|242.73|501
1747904400000|2025-05-22 09:00:00|244.03|242.87|244.49|243.33|244.6|243.44|243.9|242.74|689
1747904700000|2025-05-22 09:05:00|244.48|243.32|245.1|243.94|245.38|244.22|244.45|243.29|630
1747905000000|2025-05-22 09:10:00|245.08|243.92|244.96|243.8|245.42|244.26|244.86|243.7|593
1747905300000|2025-05-22 09:15:00|244.97|243.81|245.71|244.55|246.12|244.96|244.94|243.78|709
1747905600000|2025-05-22 09:20:00|245.7|244.54|245.35|244.19|245.79|244.63|245.13|243.97|564
1747905900000|2025-05-22 09:25:00|245.33|244.17|245.56|244.4|245.7|244.54|245.12|243.96|504
1747906200000|2025-05-22 09:30:00|245.57|244.41|244.72|243.56|245.59|244.43|244.68|243.52|480
1747906500000|2025-05-22 09:35:00|244.7|243.54|244.49|243.33|244.76|243.6|244.34|243.18|467
1747906800000|2025-05-22 09:40:00|244.48|243.32|244|242.84|244.63|243.47|243.96|242.8|419
1747907100000|2025-05-22 09:45:00|243.99|242.83|243.65|242.49|244.02|242.86|243.62|242.46|490
1747907400000|2025-05-22 09:50:00|243.64|242.48|243.89|242.73|244.01|242.85|243.32|242.16|538
1747907700000|2025-05-22 09:55:00|243.91|242.75|243.71|242.55|243.93|242.77|243.49|242.33|523
1747908000000|2025-05-22 10:00:00|243.7|242.54|243.27|242.11|243.92|242.76|243.21|242.05|617
1747908300000|2025-05-22 10:05:00|243.28|242.12|243.53|242.37|243.84|242.68|243.03|241.87|576
1747908600000|2025-05-22 10:10:00|243.54|242.38|243.8|242.64|243.92|242.76|243.54|242.38|402
1747908900000|2025-05-22 10:15:00|243.79|242.63|243.63|242.47|243.84|242.68|243.6|242.44|404
1747909200000|2025-05-22 10:20:00|243.62|242.46|243.82|242.66|243.85|242.69|243.48|242.32|419
1747909500000|2025-05-22 10:25:00|243.84|242.68|243.94|242.78|244.14|242.98|243.82|242.66|486
1747909800000|2025-05-22 10:30:00|243.96|242.8|243.88|242.72|244.08|242.92|243.65|242.49|576
1747910100000|2025-05-22 10:35:00|243.81|242.65|243.35|242.19|243.87|242.71|243.22|242.06|556
1747910400000|2025-05-22 10:40:00|243.36|242.2|243.29|242.13|243.43|242.27|243.11|241.95|419
1747910700000|2025-05-22 10:45:00|243.24|242.08|242.84|241.68|243.3|242.14|242.67|241.51|494
1747911000000|2025-05-22 10:50:00|242.85|241.69|243.07|241.91|243.21|242.05|242.76|241.6|400
1747911300000|2025-05-22 10:55:00|243.06|241.9|242.74|241.58|243.07|241.91|242.55|241.39|422
1747911600000|2025-05-22 11:00:00|242.73|241.57|242.38|241.22|242.99|241.83|242.35|241.19|500
1747911900000|2025-05-22 11:05:00|242.37|241.21|241.93|240.77|242.55|241.39|241.89|240.73|493
1747912200000|2025-05-22 11:10:00|241.92|240.76|242.47|241.31|242.53|241.37|241.71|240.55|450
1747912500000|2025-05-22 11:15:00|242.46|241.3|242.84|241.68|242.9|241.74|242.01|240.85|517
1747912800000|2025-05-22 11:20:00|242.83|241.67|242.45|241.29|243.01|241.85|242.15|240.99|501
1747913100000|2025-05-22 11:25:00|242.46|241.3|242.08|240.92|242.46|241.3|241.9|240.74|445
1747913400000|2025-05-22 11:30:00|242.09|240.93|242.53|241.37|242.6|241.44|242.07|240.91|392
1747913700000|2025-05-22 11:35:00|242.52|241.36|242.48|241.32|242.61|241.45|242.38|241.22|371
1747914000000|2025-05-22 11:40:00|242.49|241.33|242.77|241.61|242.79|241.63|242.38|241.22|388
1747914300000|2025-05-22 11:45:00|242.78|241.62|243.13|241.97|243.16|242|242.67|241.51|468
1747914600000|2025-05-22 11:50:00|243.15|241.99|243.84|242.68|244.09|242.93|243.07|241.91|517
1747914900000|2025-05-22 11:55:00|243.85|242.69|243.73|242.57|244.42|243.26|243.65|242.49|494
1747915200000|2025-05-22 12:00:00|243.74|242.58|243.7|242.54|244.21|243.05|243.56|242.4|476
1747915500000|2025-05-22 12:05:00|243.71|242.55|243.67|242.51|243.99|242.83|243.66|242.5|410
1747915800000|2025-05-22 12:10:00|243.66|242.5|243.08|241.92|243.66|242.5|243.05|241.89|375
1747916100000|2025-05-22 12:15:00|243.09|241.93|243.26|242.1|243.31|242.15|242.87|241.71|383
1747916400000|2025-05-22 12:20:00|243.25|242.09|243.67|242.51|243.96|242.8|243.24|242.08|489
1747916700000|2025-05-22 12:25:00|243.62|242.46|243.52|242.36|243.86|242.7|243.51|242.35|508
1747917000000|2025-05-22 12:30:00|243.53|242.37|243.48|242.32|243.76|242.6|243.02|241.86|632
1747917300000|2025-05-22 12:35:00|243.49|242.33|243.82|242.66|244.14|242.98|243.49|242.33|507
1747917600000|2025-05-22 12:40:00|243.8|242.64|243.52|242.36|244.24|243.08|243.49|242.33|630
1747917900000|2025-05-22 12:45:00|243.51|242.35|243.59|242.43|243.68|242.52|243.4|242.24|427
1747918200000|2025-05-22 12:50:00|243.58|242.42|243.84|242.68|244.05|242.89|243.58|242.42|386
1747918500000|2025-05-22 12:55:00|243.83|242.67|243.51|242.35|243.98|242.82|243.43|242.27|475
1747918800000|2025-05-22 13:00:00|243.5|242.34|242.45|241.29|243.56|242.4|242.45|241.29|398
1747919100000|2025-05-22 13:05:00|242.44|241.28|242.47|241.31|242.77|241.61|242.11|240.95|584
1747919400000|2025-05-22 13:10:00|242.46|241.3|242.35|241.19|242.78|241.62|242.34|241.18|383
1747919700000|2025-05-22 13:15:00|242.37|241.21|242.32|241.16|242.66|241.5|242.29|241.13|407
1747920000000|2025-05-22 13:20:00|242.31|241.15|243|241.84|243.14|241.98|242.28|241.12|407
1747920300000|2025-05-22 13:25:00|242.96|241.8|243.19|242.03|243.2|242.04|242.94|241.78|287
1747920600000|2025-05-22 13:30:00|243.18|242.02|242.08|240.92|243.54|242.38|241.93|240.77|591
1747920900000|2025-05-22 13:35:00|242.09|240.93|242.71|241.55|242.71|241.55|241.56|240.4|755
1747921200000|2025-05-22 13:40:00|242.68|241.52|242.62|241.46|243.16|242|242.56|241.4|622
1747921500000|2025-05-22 13:45:00|242.61|241.45|242.56|241.4|242.72|241.56|241.96|240.8|720
1747921800000|2025-05-22 13:50:00|242.57|241.41|242.9|241.74|243.16|242|242.18|241.02|528
1747922100000|2025-05-22 13:55:00|242.89|241.73|242.39|241.23|242.91|241.75|242.39|241.23|522
1747922400000|2025-05-22 14:00:00|242.4|241.24|242.83|241.67|242.87|241.71|242.19|241.03|651
1747922700000|2025-05-22 14:05:00|242.81|241.65|242.97|241.81|243.3|242.14|242.6|241.44|613
1747923000000|2025-05-22 14:10:00|242.96|241.8|242.56|241.4|242.97|241.81|242.29|241.13|508
1747923300000|2025-05-22 14:15:00|242.55|241.39|243.42|242.26|243.59|242.43|242.49|241.33|555
1747923600000|2025-05-22 14:20:00|243.41|242.25|242.83|241.67|243.51|242.35|242.79|241.63|573
1747923900000|2025-05-22 14:25:00|242.82|241.66|243.57|242.41|243.61|242.45|242.75|241.59|471
1747924200000|2025-05-22 14:30:00|243.56|242.4|243.68|242.52|244.14|242.98|243.53|242.37|659
1747924500000|2025-05-22 14:35:00|243.67|242.51|243.24|242.08|243.99|242.83|243.02|241.86|697
1747924800000|2025-05-22 14:40:00|243.25|242.09|243.47|242.31|243.88|242.72|243.13|241.97|561
1747925100000|2025-05-22 14:45:00|243.48|242.32|243.34|242.18|243.81|242.65|243.25|242.09|639
1747925400000|2025-05-22 14:50:00|243.33|242.17|243.39|242.23|243.62|242.46|243.09|241.93|651
1747925700000|2025-05-22 14:55:00|243.37|242.21|243.13|241.97|243.37|242.21|242.22|241.06|637
1747926000000|2025-05-22 15:00:00|243.15|241.99|243.12|241.96|243.28|242.12|242.98|241.82|553
1747926300000|2025-05-22 15:05:00|243.1|241.94|243.19|242.03|243.43|242.27|242.8|241.64|567
1747926600000|2025-05-22 15:10:00|243.18|242.02|243.48|242.32|243.55|242.39|242.96|241.8|562
1747926900000|2025-05-22 15:15:00|243.49|242.33|243.77|242.61|243.8|242.64|243.36|242.2|590
1747927200000|2025-05-22 15:20:00|243.78|242.62|243.74|242.58|243.99|242.83|243.64|242.48|502
1747927500000|2025-05-22 15:25:00|243.76|242.6|243.72|242.56|243.98|242.82|243.59|242.43|513
1747927800000|2025-05-22 15:30:00|243.73|242.57|244.1|242.94|244.13|242.97|243.65|242.49|609
1747928100000|2025-05-22 15:35:00|244.08|242.92|244.24|243.08|244.38|243.22|243.97|242.81|443
1747928400000|2025-05-22 15:40:00|244.22|243.06|244.35|243.19|244.4|243.24|244.1|242.94|554
1747928700000|2025-05-22 15:45:00|244.36|243.2|243.85|242.69|244.47|243.31|243.63|242.47|577
1747929000000|2025-05-22 15:50:00|243.86|242.7|244.03|242.87|244.09|242.93|243.57|242.41|553
1747929300000|2025-05-22 15:55:00|244.04|242.88|243.84|242.68|244.08|242.92|243.59|242.43|549
1747929600000|2025-05-22 16:00:00|243.89|242.73|243.83|242.67|243.95|242.79|243.68|242.52|508
1747929900000|2025-05-22 16:05:00|243.84|242.68|243.7|242.54|244.11|242.95|243.52|242.36|661
1747930200000|2025-05-22 16:10:00|243.72|242.56|244.03|242.87|244.13|242.97|243.64|242.48|631
1747930500000|2025-05-22 16:15:00|244.06|242.9|243.7|242.54|244.49|243.33|243.66|242.5|589
1747930800000|2025-05-22 16:20:00|243.68|242.52|243.7|242.54|243.9|242.74|243.33|242.17|647
1747931100000|2025-05-22 16:25:00|243.71|242.55|243.28|242.12|243.82|242.66|243.25|242.09|391
1747931400000|2025-05-22 16:30:00|243.27|242.11|242.77|241.61|243.34|242.18|242.72|241.56|615
1747931700000|2025-05-22 16:35:00|242.83|241.67|243.44|242.28|243.52|242.36|242.83|241.67|567
1747932000000|2025-05-22 16:40:00|243.45|242.29|243.61|242.45|243.78|242.62|243.3|242.14|516
1747932300000|2025-05-22 16:45:00|243.62|242.46|243.29|242.13|243.66|242.5|243.18|242.02|564
1747932600000|2025-05-22 16:50:00|243.3|242.14|242.85|241.69|243.37|242.21|242.85|241.69|568
1747932900000|2025-05-22 16:55:00|242.84|241.68|242.69|241.53|242.88|241.72|242.38|241.22|443
1747933200000|2025-05-22 17:00:00|242.68|241.52|242.73|241.57|242.83|241.67|242.39|241.23|581
1747933500000|2025-05-22 17:05:00|242.74|241.58|242.95|241.79|243.04|241.88|242.73|241.57|451
1747933800000|2025-05-22 17:10:00|242.94|241.78|242.9|241.74|243.09|241.93|242.79|241.63|428
1747934100000|2025-05-22 17:15:00|242.88|241.72|243.45|242.29|243.45|242.29|242.8|241.64|501
1747934400000|2025-05-22 17:20:00|243.44|242.28|243.88|242.72|243.94|242.78|243.43|242.27|355
1747934700000|2025-05-22 17:25:00|243.87|242.71|243.64|242.48|243.95|242.79|243.56|242.4|483
1747935000000|2025-05-22 17:30:00|243.62|242.46|243.9|242.74|243.96|242.8|243.54|242.38|528
1747935300000|2025-05-22 17:35:00|243.89|242.73|243.86|242.7|243.92|242.76|243.64|242.48|546
1747935600000|2025-05-22 17:40:00|243.87|242.71|243.92|242.76|244.05|242.89|243.74|242.58|446
1747935900000|2025-05-22 17:45:00|243.94|242.78|243.24|242.08|243.94|242.78|243.19|242.03|441
1747936200000|2025-05-22 17:50:00|243.22|242.06|243.16|242|243.33|242.17|243.11|241.95|419
1747936500000|2025-05-22 17:55:00|243.13|241.97|243.41|242.25|243.58|242.42|243.1|241.94|522
1747936800000|2025-05-22 18:00:00|243.44|242.28|243.21|242.05|243.48|242.32|243.07|241.91|545
1747937100000|2025-05-22 18:05:00|243.22|242.06|243.08|241.92|243.22|242.06|242.94|241.78|509
1747937400000|2025-05-22 18:10:00|243.07|241.91|243.2|242.04|243.39|242.23|242.91|241.75|509
1747937700000|2025-05-22 18:15:00|243.25|242.09|243.83|242.67|243.84|242.68|243.25|242.09|528
1747938000000|2025-05-22 18:20:00|243.84|242.68|243.57|242.41|243.84|242.68|243.32|242.16|526
1747938300000|2025-05-22 18:25:00|243.55|242.39|243.68|242.52|243.76|242.6|243.53|242.37|449
1747938600000|2025-05-22 18:30:00|243.69|242.53|243.68|242.52|243.87|242.71|243.4|242.24|471
1747938900000|2025-05-22 18:35:00|243.69|242.53|243.77|242.61|243.89|242.73|243.63|242.47|467
1747939200000|2025-05-22 18:40:00|243.78|242.62|243.5|242.34|243.91|242.75|243.44|242.28|466
1747939500000|2025-05-22 18:45:00|243.49|242.33|243.68|242.52|243.83|242.67|243.44|242.28|437
1747939800000|2025-05-22 18:50:00|243.69|242.53|243.82|242.66|244.03|242.87|243.62|242.46|473
1747940100000|2025-05-22 18:55:00|243.83|242.67|243.69|242.53|244.17|243.01|243.68|242.52|414
1747940400000|2025-05-22 19:00:00|243.7|242.54|243.14|241.98|243.81|242.65|243.14|241.98|315
1747940700000|2025-05-22 19:05:00|243.13|241.97|243.31|242.15|243.36|242.2|243.02|241.86|479
1747941000000|2025-05-22 19:10:00|243.24|242.08|243.43|242.27|243.49|242.33|242.83|241.67|394
1747941300000|2025-05-22 19:15:00|243.46|242.3|243.07|241.91|243.5|242.34|243.02|241.86|397
1747941600000|2025-05-22 19:20:00|243.08|241.92|243.26|242.1|243.56|242.4|243.07|241.91|487
1747941900000|2025-05-22 19:25:00|243.27|242.11|243.41|242.25|243.48|242.32|243.26|242.1|341
1747942200000|2025-05-22 19:30:00|243.42|242.26|243.03|241.87|243.5|242.34|242.85|241.69|446
1747942500000|2025-05-22 19:35:00|243.05|241.89|242.76|241.6|243.08|241.92|242.62|241.46|604
1747942800000|2025-05-22 19:40:00|242.72|241.56|242.65|241.49|242.93|241.77|242.65|241.49|457
1747943100000|2025-05-22 19:45:00|242.64|241.48|242.45|241.29|242.71|241.55|242.09|240.93|552
1747943400000|2025-05-22 19:50:00|242.53|241.37|242.71|241.55|242.81|241.65|242.41|241.25|420
1747943700000|2025-05-22 19:55:00|242.7|241.54|242.86|241.7|242.93|241.77|242.35|241.19|530
1747944000000|2025-05-22 20:00:00|242.87|241.71|243.37|242.21|243.51|242.35|242.81|241.65|441
1747944300000|2025-05-22 20:05:00|243.36|242.2|243.62|242.46|243.67|242.51|243.22|242.06|394
1747944600000|2025-05-22 20:10:00|243.61|242.45|243.59|242.43|243.73|242.57|243.53|242.37|404
1747944900000|2025-05-22 20:15:00|243.6|242.44|243.41|242.25|243.66|242.5|243.32|242.16|383
1747945200000|2025-05-22 20:20:00|243.33|242.17|242.91|241.75|243.44|242.28|242.76|241.6|428
1747945500000|2025-05-22 20:25:00|242.9|241.74|242.73|241.57|242.92|241.76|242.56|241.4|438
1747945800000|2025-05-22 20:30:00|242.68|241.52|242.36|241.2|242.94|241.78|242.34|241.18|547
1747946100000|2025-05-22 20:35:00|242.44|241.28|242.43|241.27|242.57|241.41|242.33|241.17|444
1747946400000|2025-05-22 20:40:00|242.35|241.19|242.83|241.67|242.85|241.69|242.29|241.13|365
1747946700000|2025-05-22 20:45:00|242.84|241.68|242.64|241.48|243|241.84|242.6|241.44|304
1747947000000|2025-05-22 20:50:00|242.6|241.44|242.81|241.65|242.84|241.68|242.6|241.44|369
1747947300000|2025-05-22 20:55:00|242.83|241.67|242.79|241.63|242.84|241.68|242.54|241.38|410
1747947600000|2025-05-22 21:00:00|242.8|241.64|242.31|241.15|242.8|241.64|242.31|241.15|214
1747947900000|2025-05-22 21:05:00|242.32|241.16|241.9|240.74|242.32|241.16|241.88|240.72|142
1747948200000|2025-05-22 21:10:00|241.89|240.73|242.33|241.17|242.33|241.17|241.84|240.68|135
1747948500000|2025-05-22 21:15:00|242.29|241.13|242.01|240.85|242.29|241.13|241.92|240.76|237
1747948800000|2025-05-22 21:20:00|241.99|240.83|241.58|240.42|241.99|240.83|241.53|240.37|146
1747949100000|2025-05-22 21:25:00|241.6|240.44|241.17|240.01|241.65|240.49|241.14|239.98|213
1747949400000|2025-05-22 21:30:00|241.16|240|241.68|240.52|241.85|240.69|241.15|239.99|189
1747949700000|2025-05-22 21:35:00|241.67|240.51|241.84|240.68|241.91|240.75|241.6|240.44|164
1747950000000|2025-05-22 21:40:00|241.85|240.69|241.77|240.61|241.88|240.72|241.69|240.53|202
1747950300000|2025-05-22 21:45:00|241.78|240.62|241.52|240.36|241.83|240.67|241.52|240.36|93
1747950600000|2025-05-22 21:50:00|241.51|240.35|241.68|240.52|241.9|240.74|241.5|240.34|110
1747950900000|2025-05-22 21:55:00|241.69|240.53|241.78|240.62|242.01|240.85|241.61|240.45|223
1747951200000|2025-05-22 22:00:00|241.79|240.63|242.09|240.93|242.31|241.15|241.55|240.39|625
1747951500000|2025-05-22 22:05:00|242.08|240.92|241.99|240.83|242.23|241.07|241.97|240.81|553
1747951800000|2025-05-22 22:10:00|242.01|240.85|241.99|240.83|242.42|241.26|241.9|240.74|565
1747952100000|2025-05-22 22:15:00|242|240.84|242.22|241.06|242.37|241.21|241.98|240.82|430
1747952400000|2025-05-22 22:20:00|242.23|241.07|242.19|241.03|242.39|241.23|242.15|240.99|456
1747952700000|2025-05-22 22:25:00|242.17|241.01|242.25|241.09|242.41|241.25|242.16|241|414
1747953000000|2025-05-22 22:30:00|242.26|241.1|242.69|241.53|242.76|241.6|242.22|241.06|516
1747953300000|2025-05-22 22:35:00|242.66|241.5|242.89|241.73|242.97|241.81|242.66|241.5|436
1747953600000|2025-05-22 22:40:00|242.88|241.72|242.82|241.66|243.01|241.85|242.78|241.62|308
1747953900000|2025-05-22 22:45:00|242.83|241.67|242.44|241.28|242.83|241.67|242.35|241.19|423
1747954200000|2025-05-22 22:50:00|242.42|241.26|242.13|240.97|242.48|241.32|241.99|240.83|386
1747954500000|2025-05-22 22:55:00|242.12|240.96|242.09|240.93|242.22|241.06|241.98|240.82|452
1747954800000|2025-05-22 23:00:00|242.11|240.95|242.25|241.09|242.43|241.27|242.09|240.93|410
1747955100000|2025-05-22 23:05:00|242.24|241.08|242.32|241.16|242.48|241.32|242.16|241|423
1747955400000|2025-05-22 23:10:00|242.33|241.17|242.62|241.46|242.65|241.49|242.29|241.13|447
1747955700000|2025-05-22 23:15:00|242.63|241.47|242.47|241.31|242.75|241.59|242.43|241.27|287
1747956000000|2025-05-22 23:20:00|242.45|241.29|242.38|241.22|242.55|241.39|242.35|241.19|432
1747956300000|2025-05-22 23:25:00|242.41|241.25|242.89|241.73|243.05|241.89|242.41|241.25|474
1747956600000|2025-05-22 23:30:00|242.88|241.72|243.26|242.1|243.39|242.23|242.84|241.68|453
1747956900000|2025-05-22 23:35:00|243.27|242.11|243.14|241.98|243.36|242.2|243.12|241.96|373
1747957200000|2025-05-22 23:40:00|243.13|241.97|243.38|242.22|243.4|242.24|243.09|241.93|442
1747957500000|2025-05-22 23:45:00|243.39|242.23|243.51|242.35|243.58|242.42|243.36|242.2|427
1747957800000|2025-05-22 23:50:00|243.44|242.28|243.49|242.33|243.59|242.43|243.42|242.26|554
1747958100000|2025-05-22 23:55:00|243.48|242.32|243.68|242.52|243.85|242.69|243.48|242.32|395
1747958400000|2025-05-23 00:00:00|243.7|242.54|242.95|241.79|243.7|242.54|242.85|241.69|511
1747958700000|2025-05-23 00:05:00|242.96|241.8|243.28|242.12|243.38|242.22|242.88|241.72|602
1747959000000|2025-05-23 00:10:00|243.29|242.13|244.4|243.24|244.5|243.34|243.24|242.08|572
1747959300000|2025-05-23 00:15:00|244.41|243.25|244|242.84|244.44|243.28|243.88|242.72|507
1747959600000|2025-05-23 00:20:00|244.01|242.85|244.08|242.92|244.42|243.26|243.83|242.67|590
1747959900000|2025-05-23 00:25:00|244.09|242.93|243.69|242.53|244.4|243.24|243.51|242.35|538
1747960200000|2025-05-23 00:30:00|243.71|242.55|243.06|241.9|243.74|242.58|242.76|241.6|499
1747960500000|2025-05-23 00:35:00|243.05|241.89|243.51|242.35|243.79|242.63|243.05|241.89|523
1747960800000|2025-05-23 00:40:00|243.5|242.34|243.94|242.78|244.24|243.08|243.5|242.34|430
1747961100000|2025-05-23 00:45:00|243.95|242.79|244.68|243.52|244.79|243.63|243.81|242.65|646
1747961400000|2025-05-23 00:50:00|244.67|243.51|244.36|243.2|244.72|243.56|244.27|243.11|576
1747961700000|2025-05-23 00:55:00|244.42|243.26|244.01|242.85|244.43|243.27|243.84|242.68|626
1747962000000|2025-05-23 01:00:00|244|242.84|243.83|242.67|244.49|243.33|243.8|242.64|595
1747962300000|2025-05-23 01:05:00|243.82|242.66|243.73|242.57|243.85|242.69|243.27|242.11|511
1747962600000|2025-05-23 01:10:00|243.74|242.58|243.81|242.65|244|242.84|243.65|242.49|526
1747962900000|2025-05-23 01:15:00|243.82|242.66|243.97|242.81|244.19|243.03|243.47|242.31|489
1747963200000|2025-05-23 01:20:00|243.96|242.8|244.67|243.51|244.74|243.58|243.95|242.79|514
1747963500000|2025-05-23 01:25:00|244.68|243.52|245.32|244.16|245.5|244.34|244.67|243.51|574
1747963800000|2025-05-23 01:30:00|245.33|244.17|245.41|244.25|245.56|244.4|245.11|243.95|578
1747964100000|2025-05-23 01:35:00|245.38|244.22|245.92|244.76|246.15|244.99|245.11|243.95|700
1747964400000|2025-05-23 01:40:00|245.91|244.75|245.89|244.73|245.93|244.77|245.59|244.43|533
1747964700000|2025-05-23 01:45:00|245.83|244.67|246.18|245.02|246.36|245.2|245.76|244.6|598
1747965000000|2025-05-23 01:50:00|246.17|245.01|246.1|244.94|246.4|245.24|246.05|244.89|551
1747965300000|2025-05-23 01:55:00|246.09|244.93|245.77|244.61|246.1|244.94|245.64|244.48|465
1747965600000|2025-05-23 02:00:00|245.78|244.62|246.31|245.15|246.34|245.18|245.66|244.5|483
1747965900000|2025-05-23 02:05:00|246.32|245.16|246.68|245.52|246.81|245.65|246.31|245.15|504
1747966200000|2025-05-23 02:10:00|246.69|245.53|247.73|246.57|247.83|246.67|246.45|245.29|606
1747966500000|2025-05-23 02:15:00|247.7|246.54|248.03|246.87|248.17|247.01|247.31|246.15|667
1747966800000|2025-05-23 02:20:00|248.02|246.86|247.53|246.37|248.17|247.01|247.5|246.34|648
1747967100000|2025-05-23 02:25:00|247.52|246.36|247.71|246.55|247.9|246.74|247.41|246.25|559
1747967400000|2025-05-23 02:30:00|247.72|246.56|247.79|246.63|247.9|246.74|247.46|246.3|632
1747967700000|2025-05-23 02:35:00|247.8|246.64|248.14|246.98|248.53|247.37|247.65|246.49|580
1747968000000|2025-05-23 02:40:00|248.12|246.96|247.22|246.06|248.16|247|247.01|245.85|653
1747968300000|2025-05-23 02:45:00|247.23|246.07|247.53|246.37|247.87|246.71|247.22|246.06|499
1747968600000|2025-05-23 02:50:00|247.52|246.36|246.95|245.79|247.53|246.37|246.88|245.72|483
1747968900000|2025-05-23 02:55:00|246.94|245.78|246.66|245.5|246.95|245.79|246.29|245.13|491
1747969200000|2025-05-23 03:00:00|246.65|245.49|246.91|245.75|247.07|245.91|246.61|245.45|454
1747969500000|2025-05-23 03:05:00|246.92|245.76|247.16|246|247.2|246.04|246.89|245.73|494
1747969800000|2025-05-23 03:10:00|247.17|246.01|247.07|245.91|247.24|246.08|246.77|245.61|515
1747970100000|2025-05-23 03:15:00|247.08|245.92|246.98|245.82|247.17|246.01|246.63|245.47|548
1747970400000|2025-05-23 03:20:00|246.99|245.83|247.35|246.19|247.54|246.38|246.87|245.71|505
1747970700000|2025-05-23 03:25:00|247.33|246.17|246.92|245.76|247.56|246.4|246.85|245.69|586
1747971000000|2025-05-23 03:30:00|246.91|245.75|246.48|245.32|247.11|245.95|246.45|245.29|593
1747971300000|2025-05-23 03:35:00|246.49|245.33|246.91|245.75|246.97|245.81|246.46|245.3|586
1747971600000|2025-05-23 03:40:00|246.92|245.76|247.57|246.41|247.61|246.45|246.9|245.74|638
1747971900000|2025-05-23 03:45:00|247.54|246.38|247.65|246.49|247.66|246.5|247.23|246.07|599
1747972200000|2025-05-23 03:50:00|247.64|246.48|248.1|246.94|248.14|246.98|247.64|246.48|605
1747972500000|2025-05-23 03:55:00|248.11|246.95|247.95|246.79|248.33|247.17|247.9|246.74|621
1747972800000|2025-05-23 04:00:00|247.94|246.78|248.05|246.89|248.38|247.22|247.86|246.7|630
1747973100000|2025-05-23 04:05:00|248.06|246.9|247.12|245.96|248.26|247.1|247.1|245.94|498
1747973400000|2025-05-23 04:10:00|247.11|245.95|246.89|245.73|247.38|246.22|246.81|245.65|455
1747973700000|2025-05-23 04:15:00|246.9|245.74|246.18|245.02|247.04|245.88|246.06|244.9|436
1747974000000|2025-05-23 04:20:00|246.19|245.03|245.85|244.69|246.25|245.09|245.59|244.43|437
1747974300000|2025-05-23 04:25:00|245.84|244.68|246.02|244.86|246.08|244.92|245.39|244.23|498
1747974600000|2025-05-23 04:30:00|246.03|244.87|245.41|244.25|246.13|244.97|244.76|243.6|589
1747974900000|2025-05-23 04:35:00|245.42|244.26|245.01|243.85|245.44|244.28|244.55|243.39|593
1747975200000|2025-05-23 04:40:00|244.99|243.83|245.15|243.99|245.23|244.07|244.69|243.53|635
1747975500000|2025-05-23 04:45:00|245.16|244|245.53|244.37|245.72|244.56|245.13|243.97|605
1747975800000|2025-05-23 04:50:00|245.54|244.38|245.99|244.83|246.06|244.9|245.42|244.26|537
1747976100000|2025-05-23 04:55:00|246|244.84|246.21|245.05|246.35|245.19|245.75|244.59|598
1747976400000|2025-05-23 05:00:00|246.23|245.07|245.86|244.7|246.32|245.16|245.82|244.66|486
1747976700000|2025-05-23 05:05:00|245.87|244.71|245.94|244.78|246.13|244.97|245.6|244.44|519
1747977000000|2025-05-23 05:10:00|245.92|244.76|246.52|245.36|246.59|245.43|245.91|244.75|441
1747977300000|2025-05-23 05:15:00|246.5|245.34|246.31|245.15|246.57|245.41|246.28|245.12|497
1747977600000|2025-05-23 05:20:00|246.33|245.17|245.95|244.79|246.33|245.17|245.62|244.46|489
1747977900000|2025-05-23 05:25:00|245.96|244.8|245.26|244.1|245.98|244.82|245.1|243.94|478
1747978200000|2025-05-23 05:30:00|245.25|244.09|245.07|243.91|245.48|244.32|244.78|243.62|523
1747978500000|2025-05-23 05:35:00|245.08|243.92|245.34|244.18|245.58|244.42|245.01|243.85|485
1747978800000|2025-05-23 05:40:00|245.33|244.17|245.47|244.31|245.61|244.45|245.11|243.95|500
1747979100000|2025-05-23 05:45:00|245.49|244.33|245.69|244.53|245.73|244.57|245.35|244.19|483
1747979400000|2025-05-23 05:50:00|245.64|244.48|245.7|244.54|245.92|244.76|245.57|244.41|506
1747979700000|2025-05-23 05:55:00|245.71|244.55|246|244.84|246.07|244.91|245.58|244.42|514
1747980000000|2025-05-23 06:00:00|245.99|244.83|246.1|244.94|246.29|245.13|245.93|244.77|469
1747980300000|2025-05-23 06:05:00|246.11|244.95|245.24|244.08|246.11|244.95|245.2|244.04|605
1747980600000|2025-05-23 06:10:00|245.25|244.09|245.04|243.88|245.27|244.11|244.6|243.44|568
1747980900000|2025-05-23 06:15:00|245.05|243.89|244.57|243.41|245.23|244.07|244.22|243.06|603
1747981200000|2025-05-23 06:20:00|244.58|243.42|243.45|242.29|244.69|243.53|243.43|242.27|658
1747981500000|2025-05-23 06:25:00|243.46|242.3|243.91|242.75|244.14|242.98|243.34|242.18|508
1747981800000|2025-05-23 06:30:00|243.92|242.76|243.69|242.53|244.14|242.98|243.43|242.27|641
1747982100000|2025-05-23 06:35:00|243.7|242.54|244.08|242.92|244.08|242.92|243.07|241.91|579
1747982400000|2025-05-23 06:40:00|244.07|242.91|243.6|242.44|244.07|242.91|243.36|242.2|440
1747982700000|2025-05-23 06:45:00|243.61|242.45|242.4|241.24|243.62|242.46|242.33|241.17|636
1747983000000|2025-05-23 06:50:00|242.43|241.27|242.32|241.16|242.45|241.29|242.13|240.97|773
1747983300000|2025-05-23 06:55:00|242.33|241.17|242.61|241.45|242.69|241.53|241.66|240.5|547
1747983600000|2025-05-23 07:00:00|242.6|241.44|243.09|241.93|243.1|241.94|242.58|241.42|519
1747983900000|2025-05-23 07:05:00|243.1|241.94|243.32|242.16|243.36|242.2|243.02|241.86|399
1747984200000|2025-05-23 07:10:00|243.33|242.17|243.61|242.45|243.69|242.53|243.16|242|447
1747984500000|2025-05-23 07:15:00|243.62|242.46|243.73|242.57|243.75|242.59|243.42|242.26|375
1747984800000|2025-05-23 07:20:00|243.72|242.56|243.69|242.53|243.88|242.72|243.59|242.43|468
1747985100000|2025-05-23 07:25:00|243.7|242.54|243.65|242.49|243.8|242.64|243.55|242.39|526
1747985400000|2025-05-23 07:30:00|243.64|242.48|243.5|242.34|243.86|242.7|243.34|242.18|479
1747985700000|2025-05-23 07:35:00|243.48|242.32|243.11|241.95|243.48|242.32|243|241.84|336
1747986000000|2025-05-23 07:40:00|243.1|241.94|243.12|241.96|243.14|241.98|242.78|241.62|519
1747986300000|2025-05-23 07:45:00|243.04|241.88|242.74|241.58|243.05|241.89|242.67|241.51|535
1747986600000|2025-05-23 07:50:00|242.73|241.57|243.23|242.07|243.35|242.19|242.31|241.15|452
1747986900000|2025-05-23 07:55:00|243.21|242.05|243.25|242.09|243.44|242.28|242.94|241.78|319
1747987200000|2025-05-23 08:00:00|243.26|242.1|243.38|242.22|243.52|242.36|243.22|242.06|474
1747987500000|2025-05-23 08:05:00|243.39|242.23|243.61|242.45|243.77|242.61|243.37|242.21|364
1747987800000|2025-05-23 08:10:00|243.62|242.46|243.84|242.68|243.87|242.71|243.41|242.25|411
1747988100000|2025-05-23 08:15:00|243.85|242.69|243.57|242.41|243.85|242.69|243.48|242.32|418
1747988400000|2025-05-23 08:20:00|243.58|242.42|243.82|242.66|243.93|242.77|243.52|242.36|487
1747988700000|2025-05-23 08:25:00|243.85|242.69|244.08|242.92|244.1|242.94|243.82|242.66|384
1747989000000|2025-05-23 08:30:00|244.09|242.93|244.15|242.99|244.3|243.14|244.05|242.89|269
1747989300000|2025-05-23 08:35:00|244.14|242.98|244.56|243.4|244.59|243.43|244.13|242.97|323
1747989600000|2025-05-23 08:40:00|244.55|243.39|244.59|243.43|244.66|243.5|244.39|243.23|328
1747989900000|2025-05-23 08:45:00|244.58|243.42|244.67|243.51|244.95|243.79|244.58|243.42|201
1747990200000|2025-05-23 08:50:00|244.68|243.52|244.58|243.42|244.79|243.63|244.39|243.23|313
1747990500000|2025-05-23 08:55:00|244.6|243.44|244.44|243.28|244.62|243.46|244.36|243.2|299
1747990800000|2025-05-23 09:00:00|244.43|243.27|244.74|243.58|244.76|243.6|244.26|243.1|365
1747991100000|2025-05-23 09:05:00|244.76|243.6|245.08|243.92|245.32|244.16|244.76|243.6|323
1747991400000|2025-05-23 09:10:00|245.1|243.94|245.33|244.17|245.47|244.31|245.05|243.89|211
1747991700000|2025-05-23 09:15:00|245.34|244.18|245.79|244.63|245.8|244.64|245.33|244.17|236
1747992000000|2025-05-23 09:20:00|245.8|244.64|245.67|244.51|245.93|244.77|245.61|244.45|429
1747992300000|2025-05-23 09:25:00|245.68|244.52|245.47|244.31|245.8|244.64|245.45|244.29|382
1747992600000|2025-05-23 09:30:00|245.48|244.32|245.73|244.57|245.89|244.73|245.47|244.31|351
1747992900000|2025-05-23 09:35:00|245.74|244.58|245.93|244.77|245.93|244.77|245.62|244.46|319
1747993200000|2025-05-23 09:40:00|245.91|244.75|245.52|244.36|245.95|244.79|245.52|244.36|238
1747993500000|2025-05-23 09:45:00|245.54|244.38|245.75|244.59|245.86|244.7|245.47|244.31|345
1747993800000|2025-05-23 09:50:00|245.74|244.58|245.79|244.63|245.9|244.74|245.58|244.42|331
1747994100000|2025-05-23 09:55:00|245.8|244.64|245.58|244.42|245.84|244.68|245.58|244.42|232
1747994400000|2025-05-23 10:00:00|245.59|244.43|245.37|244.21|245.66|244.5|245.34|244.18|247
1747994700000|2025-05-23 10:05:00|245.34|244.18|244.96|243.8|245.4|244.24|244.95|243.79|400
1747995000000|2025-05-23 10:10:00|244.95|243.79|244.49|243.33|244.95|243.79|244.28|243.12|421
1747995300000|2025-05-23 10:15:00|244.48|243.32|244.66|243.5|244.66|243.5|244.03|242.87|428
1747995600000|2025-05-23 10:20:00|244.67|243.51|244.66|243.5|244.9|243.74|244.57|243.41|335
1747995900000|2025-05-23 10:25:00|244.64|243.48|244.72|243.56|244.73|243.57|244.38|243.22|422
1747996200000|2025-05-23 10:30:00|244.73|243.57|245.01|243.85|245.02|243.86|244.69|243.53|415
1747996500000|2025-05-23 10:35:00|245.02|243.86|244.25|243.09|245.09|243.93|244.24|243.08|454
1747996800000|2025-05-23 10:40:00|244.24|243.08|244.65|243.49|244.72|243.56|244.22|243.06|381
1747997100000|2025-05-23 10:45:00|244.66|243.5|244.73|243.57|244.89|243.73|244.33|243.17|355
1747997400000|2025-05-23 10:50:00|244.74|243.58|244.84|243.68|245.02|243.86|244.72|243.56|413
1747997700000|2025-05-23 10:55:00|244.83|243.67|244.81|243.65|244.92|243.76|244.64|243.48|380
1747998000000|2025-05-23 11:00:00|244.8|243.64|244.79|243.63|244.95|243.79|244.63|243.47|495
1747998300000|2025-05-23 11:05:00|244.78|243.62|244.12|242.96|244.83|243.67|244.09|242.93|351
1747998600000|2025-05-23 11:10:00|244.13|242.97|244.16|243|244.23|243.07|243.91|242.75|284
1747998900000|2025-05-23 11:15:00|244.17|243.01|244.05|242.89|244.49|243.33|243.97|242.81|301
1747999200000|2025-05-23 11:20:00|244.04|242.88|243.5|242.34|244.04|242.88|243.04|241.88|615
1747999500000|2025-05-23 11:25:00|243.51|242.35|243.75|242.59|243.78|242.62|243.25|242.09|437
1747999800000|2025-05-23 11:30:00|243.74|242.58|243.49|242.33|243.92|242.76|243.42|242.26|438
1748000100000|2025-05-23 11:35:00|243.48|242.32|243.56|242.4|243.7|242.54|242.98|241.82|483
1748000400000|2025-05-23 11:40:00|243.54|242.38|242.6|241.44|243.87|242.71|242.34|241.18|461
1748000700000|2025-05-23 11:45:00|242.59|241.43|239.24|238.08|242.64|241.48|238.99|237.83|932
1748001000000|2025-05-23 11:50:00|239.27|238.11|238.29|237.13|239.59|238.43|237.15|235.99|1003
1748001300000|2025-05-23 11:55:00|238.28|237.12|236.92|235.76|238.6|237.44|235.86|234.7|976
1748001600000|2025-05-23 12:00:00|236.93|235.77|235.17|234.01|237.02|235.86|233.99|232.83|1007
1748001900000|2025-05-23 12:05:00|235.18|234.02|235.79|234.63|236.04|234.88|234.43|233.27|890
1748002200000|2025-05-23 12:10:00|235.7|234.54|234.25|233.09|235.8|234.64|233.76|232.6|899
1748002500000|2025-05-23 12:15:00|234.29|233.13|234.51|233.35|234.61|233.45|230.84|229.68|964
1748002800000|2025-05-23 12:20:00|234.48|233.32|233.62|232.46|234.67|233.51|232.62|231.46|960
1748003100000|2025-05-23 12:25:00|233.61|232.45|234.78|233.62|234.79|233.63|232.9|231.74|907
1748003400000|2025-05-23 12:30:00|234.71|233.55|235.51|234.35|235.51|234.35|234|232.84|866
1748003700000|2025-05-23 12:35:00|235.5|234.34|235.47|234.31|235.9|234.74|235|233.84|845
1748004000000|2025-05-23 12:40:00|235.49|234.33|235.31|234.15|235.53|234.37|235.04|233.88|895
1748004300000|2025-05-23 12:45:00|235.33|234.17|234.98|233.82|235.72|234.56|234.86|233.7|874
1748004600000|2025-05-23 12:50:00|234.97|233.81|235.2|234.04|235.66|234.5|234.83|233.67|832
1748004900000|2025-05-23 12:55:00|235.19|234.03|235.43|234.27|235.44|234.28|234.83|233.67|738
1748005200000|2025-05-23 13:00:00|235.44|234.28|234.44|233.28|235.68|234.52|234.02|232.86|866
1748005500000|2025-05-23 13:05:00|234.45|233.29|234.65|233.49|235.12|233.96|234.33|233.17|808
1748005800000|2025-05-23 13:10:00|234.64|233.48|234.83|233.67|235.27|234.11|234.55|233.39|807
1748006100000|2025-05-23 13:15:00|234.84|233.68|235.22|234.06|235.44|234.28|234.56|233.4|800
1748006400000|2025-05-23 13:20:00|235.21|234.05|235.91|234.75|236.05|234.89|234.88|233.72|735
1748006700000|2025-05-23 13:25:00|235.93|234.77|235.84|234.68|235.95|234.79|235.63|234.47|662
1748007000000|2025-05-23 13:30:00|235.85|234.69|237.18|236.02|237.25|236.09|235.67|234.51|836
1748007300000|2025-05-23 13:35:00|237.19|236.03|236.76|235.6|237.58|236.42|236.76|235.6|831
1748007600000|2025-05-23 13:40:00|236.7|235.54|236.76|235.6|237.13|235.97|236.44|235.28|841
1748007900000|2025-05-23 13:45:00|236.78|235.62|237.19|236.03|237.34|236.18|236.35|235.19|816
1748008200000|2025-05-23 13:50:00|237.16|236|237.41|236.25|237.81|236.65|236.98|235.82|741
1748008500000|2025-05-23 13:55:00|237.4|236.24|237.88|236.72|238.13|236.97|237.36|236.2|609
1748008800000|2025-05-23 14:00:00|237.89|236.73|238.2|237.04|238.23|237.07|237.69|236.53|739
1748009100000|2025-05-23 14:05:00|238.19|237.03|237.43|236.27|238.27|237.11|237.29|236.13|754
1748009400000|2025-05-23 14:10:00|237.42|236.26|238.01|236.85|238.2|237.04|237.2|236.04|659
1748009700000|2025-05-23 14:15:00|237.93|236.77|237.61|236.45|238.17|237.01|237.59|236.43|687
1748010000000|2025-05-23 14:20:00|237.65|236.49|238.02|236.86|238.14|236.98|237.29|236.13|677
1748010300000|2025-05-23 14:25:00|238.03|236.87|237.53|236.37|238.11|236.95|237.48|236.32|610
1748010600000|2025-05-23 14:30:00|237.54|236.38|237.94|236.78|238.03|236.87|237.37|236.21|682
1748010900000|2025-05-23 14:35:00|237.92|236.76|237.82|236.66|238.06|236.9|237.42|236.26|717
1748011200000|2025-05-23 14:40:00|237.83|236.67|237.84|236.68|238.06|236.9|237.41|236.25|631
1748011500000|2025-05-23 14:45:00|237.85|236.69|238.73|237.57|238.8|237.64|237.82|236.66|556
1748011800000|2025-05-23 14:50:00|238.74|237.58|238.69|237.53|238.87|237.71|238.52|237.36|605
1748012100000|2025-05-23 14:55:00|238.68|237.52|238.19|237.03|238.86|237.7|238.19|237.03|563
1748012400000|2025-05-23 15:00:00|238.17|237.01|238.02|236.86|238.79|237.63|238.02|236.86|722
1748012700000|2025-05-23 15:05:00|238.01|236.85|237.54|236.38|238.11|236.95|236.9|235.74|739
1748013000000|2025-05-23 15:10:00|237.57|236.41|237.17|236.01|237.72|236.56|236.98|235.82|681
1748013300000|2025-05-23 15:15:00|237.15|235.99|237.62|236.46|237.94|236.78|237.05|235.89|683
1748013600000|2025-05-23 15:20:00|237.6|236.44|238.01|236.85|238.19|237.03|237.55|236.39|590
1748013900000|2025-05-23 15:25:00|238.02|236.86|237.82|236.66|238.06|236.9|237.57|236.41|612
1748014200000|2025-05-23 15:30:00|237.78|236.62|238.52|237.36|238.54|237.38|237.78|236.62|618
1748014500000|2025-05-23 15:35:00|238.51|237.35|238.1|236.94|238.58|237.42|238.08|236.92|641
1748014800000|2025-05-23 15:40:00|238.11|236.95|238.06|236.9|238.31|237.15|237.93|236.77|605
1748015100000|2025-05-23 15:45:00|238.07|236.91|237.52|236.36|238.07|236.91|237.41|236.25|590
1748015400000|2025-05-23 15:50:00|237.51|236.35|237.31|236.15|237.58|236.42|237.19|236.03|629
1748015700000|2025-05-23 15:55:00|237.3|236.14|236.66|235.5|237.39|236.23|236.56|235.4|504
1748016000000|2025-05-23 16:00:00|236.7|235.54|236.74|235.58|237.26|236.1|236.67|235.51|678
1748016300000|2025-05-23 16:05:00|236.73|235.57|236.59|235.43|236.79|235.63|236.02|234.86|753
1748016600000|2025-05-23 16:10:00|236.63|235.47|236.3|235.14|236.8|235.64|236.24|235.08|630
1748016900000|2025-05-23 16:15:00|236.31|235.15|235.59|234.43|236.32|235.16|235.38|234.22|625
1748017200000|2025-05-23 16:20:00|235.61|234.45|236.24|235.08|236.4|235.24|235.58|234.42|554
1748017500000|2025-05-23 16:25:00|236.25|235.09|236.59|235.43|236.73|235.57|236.01|234.85|560
1748017800000|2025-05-23 16:30:00|236.6|235.44|236.67|235.51|236.82|235.66|236.37|235.21|639
1748018100000|2025-05-23 16:35:00|236.68|235.52|236.36|235.2|236.8|235.64|236.32|235.16|518
1748018400000|2025-05-23 16:40:00|236.37|235.21|235.7|234.54|236.38|235.22|235.6|234.44|522
1748018700000|2025-05-23 16:45:00|235.69|234.53|236.3|235.14|236.38|235.22|235.69|234.53|489
1748019000000|2025-05-23 16:50:00|236.28|235.12|236.43|235.27|236.46|235.3|236.08|234.92|571
1748019300000|2025-05-23 16:55:00|236.42|235.26|236.88|235.72|236.88|235.72|236.31|235.15|477
1748019600000|2025-05-23 17:00:00|236.87|235.71|237.33|236.17|237.44|236.28|236.73|235.57|457
1748019900000|2025-05-23 17:05:00|237.34|236.18|237.18|236.02|237.43|236.27|237.12|235.96|385
1748020200000|2025-05-23 17:10:00|237.17|236.01|237.49|236.33|237.51|236.35|237.02|235.86|468
1748020500000|2025-05-23 17:15:00|237.48|236.32|237.39|236.23|237.61|236.45|237.3|236.14|479
1748020800000|2025-05-23 17:20:00|237.38|236.22|238.01|236.85|238.07|236.91|237.3|236.14|534
1748021100000|2025-05-23 17:25:00|237.99|236.83|237.95|236.79|238.03|236.87|237.76|236.6|418
1748021400000|2025-05-23 17:30:00|237.92|236.76|237.43|236.27|237.95|236.79|237.41|236.25|498
1748021700000|2025-05-23 17:35:00|237.49|236.33|237.06|235.9|237.5|236.34|236.98|235.82|490
1748022000000|2025-05-23 17:40:00|237.08|235.92|236.73|235.57|237.1|235.94|236.64|235.48|524
1748022300000|2025-05-23 17:45:00|236.76|235.6|237.15|235.99|237.3|236.14|236.71|235.55|451
1748022600000|2025-05-23 17:50:00|237.16|236|237.47|236.31|237.61|236.45|237.13|235.97|489
1748022900000|2025-05-23 17:55:00|237.48|236.32|237.28|236.12|237.57|236.41|237.18|236.02|411
1748023200000|2025-05-23 18:00:00|237.29|236.13|237.22|236.06|237.43|236.27|236.96|235.8|512
1748023500000|2025-05-23 18:05:00|237.21|236.05|237.06|235.9|237.65|236.49|237.05|235.89|527
1748023800000|2025-05-23 18:10:00|237.05|235.89|237.18|236.02|237.2|236.04|236.89|235.73|509
1748024100000|2025-05-23 18:15:00|237.19|236.03|236.72|235.56|237.41|236.25|236.67|235.51|573
1748024400000|2025-05-23 18:20:00|236.71|235.55|236.69|235.53|236.72|235.56|236|234.84|680
1748024700000|2025-05-23 18:25:00|236.72|235.56|236.61|235.45|236.85|235.69|236.4|235.24|544
1748025000000|2025-05-23 18:30:00|236.62|235.46|236.52|235.36|236.74|235.58|236.3|235.14|606
1748025300000|2025-05-23 18:35:00|236.55|235.39|236.56|235.4|236.82|235.66|236.54|235.38|575
1748025600000|2025-05-23 18:40:00|236.57|235.41|236.47|235.31|236.68|235.52|236.39|235.23|480
1748025900000|2025-05-23 18:45:00|236.48|235.32|236.29|235.13|236.49|235.33|235.98|234.82|493
1748026200000|2025-05-23 18:50:00|236.3|235.14|236.13|234.97|236.33|235.17|235.41|234.25|523
1748026500000|2025-05-23 18:55:00|236.12|234.96|235.57|234.41|236.16|235|235.2|234.04|560
1748026800000|2025-05-23 19:00:00|235.64|234.48|235.41|234.25|235.68|234.52|235.34|234.18|463
1748027100000|2025-05-23 19:05:00|235.4|234.24|236.5|235.34|236.58|235.42|235.4|234.24|524
1748027400000|2025-05-23 19:10:00|236.49|235.33|236.5|235.34|236.77|235.61|236.4|235.24|398
1748027700000|2025-05-23 19:15:00|236.51|235.35|236.14|234.98|236.57|235.41|236.03|234.87|418
1748028000000|2025-05-23 19:20:00|236.13|234.97|236.16|235|236.17|235.01|235.97|234.81|408
1748028300000|2025-05-23 19:25:00|236.15|234.99|235.98|234.82|236.16|235|235.75|234.59|386
1748028600000|2025-05-23 19:30:00|235.97|234.81|236.26|235.1|236.32|235.16|235.79|234.63|473
1748028900000|2025-05-23 19:35:00|236.27|235.11|236.26|235.1|236.3|235.14|235.98|234.82|457
1748029200000|2025-05-23 19:40:00|236.27|235.11|236.29|235.13|236.38|235.22|236.05|234.89|482
1748029500000|2025-05-23 19:45:00|236.28|235.12|235.81|234.65|236.28|235.12|235.75|234.59|476
1748029800000|2025-05-23 19:50:00|235.82|234.66|235.17|234.01|235.9|234.74|235.04|233.88|472
1748030100000|2025-05-23 19:55:00|235.18|234.02|234.59|233.43|235.36|234.2|234.53|233.37|367
1748030400000|2025-05-23 20:00:00|234.57|233.41|234.18|233.02|235.01|233.85|234.16|233|512
1748030700000|2025-05-23 20:05:00|234.19|233.03|234.59|233.43|234.66|233.5|234.18|233.02|472
1748031000000|2025-05-23 20:10:00|234.58|233.42|234.46|233.3|234.85|233.69|234.43|233.27|357
1748031300000|2025-05-23 20:15:00|234.47|233.31|234.75|233.59|235.11|233.95|234.34|233.18|273
1748031600000|2025-05-23 20:20:00|234.74|233.58|235.02|233.86|235.09|233.93|234.65|233.49|192
1748031900000|2025-05-23 20:25:00|235.01|233.85|235.05|233.89|235.07|233.91|234.88|233.72|124
1748032200000|2025-05-23 20:30:00|235.06|233.9|234.13|232.97|235.06|233.9|234.08|232.92|258
1748032500000|2025-05-23 20:35:00|234.1|232.94|233.93|232.77|234.13|232.97|233.58|232.42|350
1748032800000|2025-05-23 20:40:00|233.94|232.78|233.82|232.66|234.07|232.91|233.71|232.55|215
1748033100000|2025-05-23 20:45:00|233.83|232.67|234.21|233.05|234.21|233.05|233.83|232.67|260
1748033400000|2025-05-23 20:50:00|234.19|233.03|233.62|232.46|234.26|233.1|233.51|232.35|204
1748033700000|2025-05-23 20:55:00|233.63|232.47|233.19|232.03|233.71|232.55|233.16|232|201
1748070000000|2025-05-24 07:00:00|234.31|233.15|234.9|233.74|234.94|233.78|234.31|233.15|165
1748070300000|2025-05-24 07:05:00|234.89|233.73|234.92|233.76|235.02|233.86|234.79|233.63|222
1748070600000|2025-05-24 07:10:00|234.91|233.75|234.93|233.77|235.01|233.85|234.85|233.69|170
1748070900000|2025-05-24 07:15:00|234.94|233.78|234.84|233.68|235.1|233.94|234.82|233.66|189
1748071200000|2025-05-24 07:20:00|234.85|233.69|234.8|233.64|235.03|233.87|234.77|233.61|160
1748071500000|2025-05-24 07:25:00|234.81|233.65|234.84|233.68|234.92|233.76|234.7|233.54|184
1748071800000|2025-05-24 07:30:00|234.83|233.67|234.44|233.28|234.83|233.67|234.44|233.28|249
1748072100000|2025-05-24 07:35:00|234.45|233.29|234.31|233.15|234.67|233.51|234.31|233.15|208
1748072400000|2025-05-24 07:40:00|234.32|233.16|234.31|233.15|234.4|233.24|234.17|233.01|149
1748072700000|2025-05-24 07:45:00|234.3|233.14|234.12|232.96|234.3|233.14|233.98|232.82|160
1748073000000|2025-05-24 07:50:00|234.13|232.97|234.22|233.06|234.35|233.19|234.02|232.86|238
1748073300000|2025-05-24 07:55:00|234.19|233.03|234.15|232.99|234.4|233.24|234.04|232.88|239
1748073600000|2025-05-24 08:00:00|234.16|233|234.73|233.57|234.75|233.59|234.15|232.99|395
1748073900000|2025-05-24 08:05:00|234.71|233.55|234.73|233.57|234.85|233.69|234.39|233.23|361
1748074200000|2025-05-24 08:10:00|234.72|233.56|234.36|233.2|234.87|233.71|234.29|233.13|194
1748074500000|2025-05-24 08:15:00|234.37|233.21|233.94|232.78|234.41|233.25|233.87|232.71|263
1748074800000|2025-05-24 08:20:00|233.93|232.77|233.84|232.68|233.94|232.78|233.72|232.56|214
1748075100000|2025-05-24 08:25:00|233.85|232.69|234.25|233.09|234.26|233.1|233.85|232.69|245
1748075400000|2025-05-24 08:30:00|234.24|233.08|234.38|233.22|234.4|233.24|234.04|232.88|247
1748075700000|2025-05-24 08:35:00|234.39|233.23|234.49|233.33|234.49|233.33|234.19|233.03|316
1748076000000|2025-05-24 08:40:00|234.48|233.32|234.47|233.31|234.55|233.39|234.41|233.25|196
1748076300000|2025-05-24 08:45:00|234.48|233.32|234.63|233.47|234.7|233.54|234.46|233.3|168
1748076600000|2025-05-24 08:50:00|234.62|233.46|234.9|233.74|234.92|233.76|234.56|233.4|241
1748076900000|2025-05-24 08:55:00|234.88|233.72|234.91|233.75|234.93|233.77|234.77|233.61|177
1748077200000|2025-05-24 09:00:00|234.92|233.76|235.11|233.95|235.25|234.09|234.87|233.71|265
1748077500000|2025-05-24 09:05:00|235.1|233.94|235.15|233.99|235.18|234.02|234.87|233.71|171
1748077800000|2025-05-24 09:10:00|235.18|234.02|234.95|233.79|235.38|234.22|234.93|233.77|211
1748078100000|2025-05-24 09:15:00|234.96|233.8|235.09|233.93|235.28|234.12|234.95|233.79|218
1748078400000|2025-05-24 09:20:00|235.08|233.92|235.47|234.31|235.51|234.35|235.03|233.87|207
1748078700000|2025-05-24 09:25:00|235.46|234.3|235.36|234.2|235.51|234.35|235.33|234.17|134
1748079000000|2025-05-24 09:30:00|235.35|234.19|235.15|233.99|235.52|234.36|235.11|233.95|173
1748079300000|2025-05-24 09:35:00|235.16|234|235.08|233.92|235.27|234.11|235.06|233.9|161
1748079600000|2025-05-24 09:40:00|235.07|233.91|235.1|233.94|235.12|233.96|234.91|233.75|129
1748079900000|2025-05-24 09:45:00|235.09|233.93|235.06|233.9|235.32|234.16|234.95|233.79|189
1748080200000|2025-05-24 09:50:00|235.07|233.91|234.98|233.82|235.21|234.05|234.91|233.75|182
1748080500000|2025-05-24 09:55:00|234.95|233.79|234.89|233.73|235.08|233.92|234.84|233.68|112
1748080800000|2025-05-24 10:00:00|234.9|233.74|235.31|234.15|235.35|234.19|234.9|233.74|148
1748081100000|2025-05-24 10:05:00|235.3|234.14|235.41|234.25|235.44|234.28|235.23|234.07|201
1748081400000|2025-05-24 10:10:00|235.4|234.24|235.36|234.2|235.49|234.33|235.3|234.14|201
1748081700000|2025-05-24 10:15:00|235.38|234.22|235.65|234.49|235.67|234.51|235.27|234.11|180
1748082000000|2025-05-24 10:20:00|235.64|234.48|235.81|234.65|235.86|234.7|235.51|234.35|199
1748082300000|2025-05-24 10:25:00|235.8|234.64|236.17|235.01|236.18|235.02|235.57|234.41|238
1748082600000|2025-05-24 10:30:00|236.16|235|236.13|234.97|236.42|235.26|236.06|234.9|230
1748082900000|2025-05-24 10:35:00|236.12|234.96|236.12|234.96|236.37|235.21|236.12|234.96|205
1748083200000|2025-05-24 10:40:00|236.13|234.97|236.42|235.26|236.49|235.33|236.12|234.96|223
1748083500000|2025-05-24 10:45:00|236.41|235.25|236.43|235.27|236.52|235.36|236.06|234.9|245
1748083800000|2025-05-24 10:50:00|236.44|235.28|236.27|235.11|236.51|235.35|236.2|235.04|171
1748084100000|2025-05-24 10:55:00|236.26|235.1|236.08|234.92|236.26|235.1|235.96|234.8|185
1748084400000|2025-05-24 11:00:00|236.06|234.9|236.23|235.07|236.29|235.13|236.06|234.9|259
1748084700000|2025-05-24 11:05:00|236.22|235.06|236.24|235.08|236.48|235.32|236.21|235.05|376
1748085000000|2025-05-24 11:10:00|236.25|235.09|236.19|235.03|236.5|235.34|236.18|235.02|276
1748085300000|2025-05-24 11:15:00|236.18|235.02|236|234.84|236.38|235.22|235.94|234.78|230
1748085600000|2025-05-24 11:20:00|235.99|234.83|236.03|234.87|236.1|234.94|235.95|234.79|178
1748085900000|2025-05-24 11:25:00|236.01|234.85|236.36|235.2|236.43|235.27|236.01|234.85|178
1748086200000|2025-05-24 11:30:00|236.37|235.21|236.35|235.19|236.45|235.29|236.23|235.07|255
1748086500000|2025-05-24 11:35:00|236.34|235.18|236.2|235.04|236.45|235.29|236.15|234.99|201
1748086800000|2025-05-24 11:40:00|236.21|235.05|235.87|234.71|236.22|235.06|235.87|234.71|257
1748087100000|2025-05-24 11:45:00|235.88|234.72|236.14|234.98|236.14|234.98|235.87|234.71|220
1748087400000|2025-05-24 11:50:00|236.15|234.99|236.01|234.85|236.19|235.03|235.96|234.8|214
1748087700000|2025-05-24 11:55:00|235.99|234.83|235.8|234.64|235.99|234.83|235.79|234.63|133
1748088000000|2025-05-24 12:00:00|235.81|234.65|236.05|234.89|236.07|234.91|235.8|234.64|215
1748088300000|2025-05-24 12:05:00|236.04|234.88|236|234.84|236.05|234.89|235.85|234.69|209
1748088600000|2025-05-24 12:10:00|235.99|234.83|235.56|234.4|236|234.84|235.2|234.04|376
1748088900000|2025-05-24 12:15:00|235.54|234.38|235.44|234.28|235.59|234.43|235.17|234.01|417
1748089200000|2025-05-24 12:20:00|235.43|234.27|236.02|234.86|236.03|234.87|235.39|234.23|262
1748089500000|2025-05-24 12:25:00|236.03|234.87|235.68|234.52|236.05|234.89|235.61|234.45|280
1748089800000|2025-05-24 12:30:00|235.67|234.51|235.79|234.63|235.8|234.64|235.47|234.31|285
1748090100000|2025-05-24 12:35:00|235.8|234.64|235.82|234.66|235.83|234.67|235.62|234.46|214
1748090400000|2025-05-24 12:40:00|235.81|234.65|235.64|234.48|235.81|234.65|235.6|234.44|189
1748090700000|2025-05-24 12:45:00|235.63|234.47|235.66|234.5|235.66|234.5|235.35|234.19|242
1748091000000|2025-05-24 12:50:00|235.67|234.51|235.73|234.57|235.77|234.61|235.57|234.41|138
1748091300000|2025-05-24 12:55:00|235.72|234.56|235.62|234.46|235.85|234.69|235.62|234.46|165
1748091600000|2025-05-24 13:00:00|235.63|234.47|235.57|234.41|235.76|234.6|235.54|234.38|209
1748091900000|2025-05-24 13:05:00|235.59|234.43|235.34|234.18|235.65|234.49|235.23|234.07|274
1748092200000|2025-05-24 13:10:00|235.33|234.17|235.3|234.14|235.44|234.28|235.11|233.95|171
1748092500000|2025-05-24 13:15:00|235.29|234.13|235.61|234.45|235.66|234.5|235.02|233.86|251
1748092800000|2025-05-24 13:20:00|235.62|234.46|235.6|234.44|235.71|234.55|235.56|234.4|111
1748093100000|2025-05-24 13:25:00|235.61|234.45|235.93|234.77|236|234.84|235.61|234.45|135
1748093400000|2025-05-24 13:30:00|235.94|234.78|235.89|234.73|235.95|234.79|235.71|234.55|196
1748093700000|2025-05-24 13:35:00|235.88|234.72|235.84|234.68|235.96|234.8|235.63|234.47|239
1748094000000|2025-05-24 13:40:00|235.83|234.67|235.8|234.64|235.84|234.68|235.65|234.49|129
1748094300000|2025-05-24 13:45:00|235.81|234.65|235.6|234.44|235.9|234.74|235.56|234.4|177
1748094600000|2025-05-24 13:50:00|235.59|234.43|235.48|234.32|235.63|234.47|235.48|234.32|119
1748094900000|2025-05-24 13:55:00|235.47|234.31|235.28|234.12|235.47|234.31|235.1|233.94|186
1748095200000|2025-05-24 14:00:00|235.27|234.11|235.55|234.39|235.55|234.39|235.18|234.02|230
1748095500000|2025-05-24 14:05:00|235.56|234.4|235.7|234.54|235.99|234.83|235.56|234.4|184
1748095800000|2025-05-24 14:10:00|235.69|234.53|235.9|234.74|235.9|234.74|235.68|234.52|99
1748096100000|2025-05-24 14:15:00|235.92|234.76|235.73|234.57|236.04|234.88|235.73|234.57|174
1748096400000|2025-05-24 14:20:00|235.74|234.58|235.61|234.45|235.79|234.63|235.6|234.44|139
1748096700000|2025-05-24 14:25:00|235.6|234.44|235.49|234.33|235.63|234.47|235.46|234.3|110
1748097000000|2025-05-24 14:30:00|235.5|234.34|235.77|234.61|235.78|234.62|235.46|234.3|133
1748097300000|2025-05-24 14:35:00|235.76|234.6|235.93|234.77|235.97|234.81|235.69|234.53|107
1748097600000|2025-05-24 14:40:00|235.92|234.76|235.78|234.62|235.94|234.78|235.77|234.61|119
1748097900000|2025-05-24 14:45:00|235.79|234.63|236.07|234.91|236.07|234.91|235.78|234.62|148
1748098200000|2025-05-24 14:50:00|236.06|234.9|236.08|234.92|236.24|235.08|236.02|234.86|184
1748098500000|2025-05-24 14:55:00|236.07|234.91|235.94|234.78|236.09|234.93|235.88|234.72|154
1748098800000|2025-05-24 15:00:00|235.95|234.79|235.69|234.53|235.99|234.83|235.68|234.52|158
1748099100000|2025-05-24 15:05:00|235.68|234.52|235.8|234.64|236.06|234.9|235.64|234.48|202
1748099400000|2025-05-24 15:10:00|235.79|234.63|235.96|234.8|236.03|234.87|235.76|234.6|195
1748099700000|2025-05-24 15:15:00|235.95|234.79|235.81|234.65|235.95|234.79|235.72|234.56|105
1748100000000|2025-05-24 15:20:00|235.8|234.64|235.82|234.66|235.82|234.66|235.65|234.49|127
1748100300000|2025-05-24 15:25:00|235.83|234.67|235.73|234.57|235.87|234.71|235.51|234.35|104
1748100600000|2025-05-24 15:30:00|235.74|234.58|235.6|234.44|235.92|234.76|235.51|234.35|196
1748100900000|2025-05-24 15:35:00|235.61|234.45|235.7|234.54|235.78|234.62|235.5|234.34|201
1748101200000|2025-05-24 15:40:00|235.69|234.53|235.52|234.36|235.69|234.53|235.51|234.35|199
1748101500000|2025-05-24 15:45:00|235.51|234.35|235.49|234.33|235.84|234.68|235.49|234.33|220
1748101800000|2025-05-24 15:50:00|235.5|234.34|235.73|234.57|235.73|234.57|235.46|234.3|159
1748102100000|2025-05-24 15:55:00|235.74|234.58|235.81|234.65|235.83|234.67|235.64|234.48|108
1748102400000|2025-05-24 16:00:00|235.8|234.64|235.6|234.44|235.82|234.66|235.45|234.29|162
1748102700000|2025-05-24 16:05:00|235.61|234.45|235.31|234.15|235.65|234.49|235.12|233.96|180
1748103000000|2025-05-24 16:10:00|235.32|234.16|235.06|233.9|235.32|234.16|234.78|233.62|174
1748103300000|2025-05-24 16:15:00|235.07|233.91|235.24|234.08|235.39|234.23|234.85|233.69|209
1748103600000|2025-05-24 16:20:00|235.23|234.07|235.36|234.2|235.38|234.22|235.21|234.05|200
1748103900000|2025-05-24 16:25:00|235.37|234.21|235.37|234.21|235.52|234.36|235.19|234.03|146
1748104200000|2025-05-24 16:30:00|235.36|234.2|235.47|234.31|235.52|234.36|235.26|234.1|205
1748104500000|2025-05-24 16:35:00|235.48|234.32|235.56|234.4|235.6|234.44|235.39|234.23|150
1748104800000|2025-05-24 16:40:00|235.55|234.39|235.49|234.33|235.65|234.49|235.38|234.22|140
1748105100000|2025-05-24 16:45:00|235.48|234.32|235.77|234.61|235.82|234.66|235.25|234.09|213
1748105400000|2025-05-24 16:50:00|235.78|234.62|235.61|234.45|235.84|234.68|235.59|234.43|158
1748105700000|2025-05-24 16:55:00|235.6|234.44|235.53|234.37|235.65|234.49|235.47|234.31|134
1748106000000|2025-05-24 17:00:00|235.54|234.38|235.82|234.66|235.84|234.68|235.52|234.36|238
1748106300000|2025-05-24 17:05:00|235.81|234.65|235.83|234.67|235.95|234.79|235.8|234.64|102
1748106600000|2025-05-24 17:10:00|235.81|234.65|235.69|234.53|235.85|234.69|235.59|234.43|178
1748106900000|2025-05-24 17:15:00|235.68|234.52|235.49|234.33|235.7|234.54|235.47|234.31|163
1748107200000|2025-05-24 17:20:00|235.5|234.34|235.18|234.02|235.55|234.39|235.18|234.02|140
1748107500000|2025-05-24 17:25:00|235.19|234.03|235.33|234.17|235.34|234.18|235.13|233.97|99
1748107800000|2025-05-24 17:30:00|235.32|234.16|235.09|233.93|235.32|234.16|234.99|233.83|115
1748108100000|2025-05-24 17:35:00|235.08|233.92|235.54|234.38|235.68|234.52|235.06|233.9|124
1748108400000|2025-05-24 17:40:00|235.53|234.37|235.38|234.22|235.61|234.45|235.38|234.22|97
1748108700000|2025-05-24 17:45:00|235.39|234.23|235.47|234.31|235.56|234.4|235.24|234.08|122
1748109000000|2025-05-24 17:50:00|235.48|234.32|235.54|234.38|235.54|234.38|235.44|234.28|62
1748109300000|2025-05-24 17:55:00|235.52|234.36|235.38|234.22|235.52|234.36|235.38|234.22|79
1748109600000|2025-05-24 18:00:00|235.39|234.23|235.62|234.46|235.68|234.52|235.29|234.13|157
1748109900000|2025-05-24 18:05:00|235.63|234.47|235.65|234.49|235.79|234.63|235.55|234.39|117
1748110200000|2025-05-24 18:10:00|235.66|234.5|235.76|234.6|235.81|234.65|235.63|234.47|129
1748110500000|2025-05-24 18:15:00|235.75|234.59|235.77|234.61|235.79|234.63|235.69|234.53|84
1748110800000|2025-05-24 18:20:00|235.78|234.62|235.89|234.73|235.98|234.82|235.78|234.62|85
1748111100000|2025-05-24 18:25:00|235.88|234.72|235.76|234.6|235.88|234.72|235.62|234.46|76
1748111400000|2025-05-24 18:30:00|235.77|234.61|235.6|234.44|235.77|234.61|235.36|234.2|154
1748111700000|2025-05-24 18:35:00|235.59|234.43|235.56|234.4|235.59|234.43|235.38|234.22|178
1748112000000|2025-05-24 18:40:00|235.59|234.43|235.53|234.37|235.66|234.5|235.46|234.3|115
1748112300000|2025-05-24 18:45:00|235.52|234.36|235.13|233.97|235.54|234.38|235.13|233.97|157
1748112600000|2025-05-24 18:50:00|235.14|233.98|235.19|234.03|235.2|234.04|234.95|233.79|129
1748112900000|2025-05-24 18:55:00|235.18|234.02|235.1|233.94|235.18|234.02|235.01|233.85|97
1748113200000|2025-05-24 19:00:00|235.09|233.93|235.39|234.23|235.55|234.39|235.03|233.87|102
1748113500000|2025-05-24 19:05:00|235.38|234.22|235.5|234.34|235.53|234.37|235.31|234.15|176
1748113800000|2025-05-24 19:10:00|235.51|234.35|235.28|234.12|235.59|234.43|235.22|234.06|117
1748114100000|2025-05-24 19:15:00|235.26|234.1|235.22|234.06|235.35|234.19|235.19|234.03|111
1748114400000|2025-05-24 19:20:00|235.23|234.07|235.13|233.97|235.29|234.13|235.09|233.93|91
1748114700000|2025-05-24 19:25:00|235.14|233.98|235.21|234.05|235.31|234.15|235.05|233.89|119
1748115000000|2025-05-24 19:30:00|235.23|234.07|235.3|234.14|235.31|234.15|235.19|234.03|93
1748115300000|2025-05-24 19:35:00|235.29|234.13|235.39|234.23|235.39|234.23|235.15|233.99|103
1748115600000|2025-05-24 19:40:00|235.38|234.22|235.31|234.15|235.59|234.43|235.31|234.15|132
1748115900000|2025-05-24 19:45:00|235.3|234.14|235.21|234.05|235.3|234.14|235.09|233.93|117
1748116200000|2025-05-24 19:50:00|235.2|234.04|235.35|234.19|235.37|234.21|235.18|234.02|133
1748116500000|2025-05-24 19:55:00|235.36|234.2|235.46|234.3|235.49|234.33|235.35|234.19|94
1748116800000|2025-05-24 20:00:00|235.45|234.29|235.26|234.1|235.51|234.35|235.25|234.09|125
1748117100000|2025-05-24 20:05:00|235.25|234.09|235.29|234.13|235.29|234.13|235.16|234|116
1748117400000|2025-05-24 20:10:00|235.3|234.14|235.39|234.23|235.43|234.27|235.22|234.06|129
1748117700000|2025-05-24 20:15:00|235.4|234.24|235.23|234.07|235.5|234.34|235.14|233.98|134
1748118000000|2025-05-24 20:20:00|235.22|234.06|235.32|234.16|235.38|234.22|235.17|234.01|127
1748118300000|2025-05-24 20:25:00|235.31|234.15|235.32|234.16|235.41|234.25|235.24|234.08|79
1748118600000|2025-05-24 20:30:00|235.33|234.17|235.48|234.32|235.54|234.38|235.28|234.12|132
1748118900000|2025-05-24 20:35:00|235.47|234.31|235.53|234.37|235.61|234.45|235.45|234.29|85
1748119200000|2025-05-24 20:40:00|235.52|234.36|235.4|234.24|235.63|234.47|235.4|234.24|172
1748119500000|2025-05-24 20:45:00|235.41|234.25|235.24|234.08|235.44|234.28|235.24|234.08|71
1748119800000|2025-05-24 20:50:00|235.23|234.07|235.28|234.12|235.3|234.14|235.18|234.02|101
1748120100000|2025-05-24 20:55:00|235.29|234.13|235.56|234.4|235.56|234.4|235.29|234.13|160
1748120400000|2025-05-24 21:00:00|235.55|234.39|235.26|234.1|235.59|234.43|235.23|234.07|91
1748120700000|2025-05-24 21:05:00|235.25|234.09|234.75|233.59|235.26|234.1|234.59|233.43|150
1748121000000|2025-05-24 21:10:00|234.74|233.58|234.98|233.82|234.98|233.82|234.74|233.58|104
1748121300000|2025-05-24 21:15:00|234.99|233.83|234.7|233.54|234.99|233.83|234.7|233.54|125
1748121600000|2025-05-24 21:20:00|234.69|233.53|234.48|233.32|234.7|233.54|233.79|232.63|230
1748121900000|2025-05-24 21:25:00|234.49|233.33|234.51|233.35|234.57|233.41|234.41|233.25|95
1748122200000|2025-05-24 21:30:00|234.52|233.36|234.58|233.42|234.58|233.42|234.46|233.3|106
1748122500000|2025-05-24 21:35:00|234.59|233.43|234.57|233.41|234.86|233.7|234.41|233.25|177
1748122800000|2025-05-24 21:40:00|234.59|233.43|234.54|233.38|234.62|233.46|234.5|233.34|57
1748123100000|2025-05-24 21:45:00|234.55|233.39|234.37|233.21|234.57|233.41|234.37|233.21|100
1748123400000|2025-05-24 21:50:00|234.38|233.22|234.8|233.64|234.81|233.65|234.37|233.21|116
1748123700000|2025-05-24 21:55:00|234.81|233.65|234.84|233.68|235|233.84|234.74|233.58|72
1748124000000|2025-05-24 22:00:00|234.86|233.7|234.42|233.26|234.87|233.71|234.22|233.06|168
1748124300000|2025-05-24 22:05:00|234.41|233.25|234.29|233.13|234.41|233.25|233.97|232.81|283
1748124600000|2025-05-24 22:10:00|234.31|233.15|234.35|233.19|234.35|233.19|233.99|232.83|202
1748124900000|2025-05-24 22:15:00|234.34|233.18|234.4|233.24|234.42|233.26|234.27|233.11|123
1748125200000|2025-05-24 22:20:00|234.41|233.25|233.76|232.6|234.41|233.25|233.72|232.56|246
1748125500000|2025-05-24 22:25:00|233.77|232.61|234.16|233|234.16|233|233.63|232.47|204
1748125800000|2025-05-24 22:30:00|234.18|233.02|234.11|232.95|234.2|233.04|233.79|232.63|162
1748126100000|2025-05-24 22:35:00|234.1|232.94|234.19|233.03|234.24|233.08|234.08|232.92|144
1748126400000|2025-05-24 22:40:00|234.21|233.05|233.94|232.78|234.37|233.21|233.53|232.37|342
1748126700000|2025-05-24 22:45:00|233.93|232.77|233.81|232.65|233.93|232.77|233.78|232.62|184
1748127000000|2025-05-24 22:50:00|233.8|232.64|233.69|232.53|233.93|232.77|233.64|232.48|162
1748127300000|2025-05-24 22:55:00|233.66|232.5|233.73|232.57|233.85|232.69|233.45|232.29|200
1748127600000|2025-05-24 23:00:00|233.74|232.58|233.43|232.27|233.84|232.68|233.28|232.12|378
1748127900000|2025-05-24 23:05:00|233.42|232.26|232.87|231.71|233.42|232.26|232.81|231.65|398
1748128200000|2025-05-24 23:10:00|232.86|231.7|233.49|232.33|233.5|232.34|232.82|231.66|239
1748128500000|2025-05-24 23:15:00|233.48|232.32|233.92|232.76|233.95|232.79|233.48|232.32|253
1748128800000|2025-05-24 23:20:00|233.91|232.75|233.58|232.42|234.2|233.04|233.47|232.31|372
1748129100000|2025-05-24 23:25:00|233.57|232.41|233.96|232.8|233.99|232.83|233.5|232.34|352
1748129400000|2025-05-24 23:30:00|233.95|232.79|234.07|232.91|234.19|233.03|233.94|232.78|309
1748129700000|2025-05-24 23:35:00|234.08|232.92|233.71|232.55|234.17|233.01|233.71|232.55|281
1748130000000|2025-05-24 23:40:00|233.72|232.56|233.33|232.17|233.89|232.73|233.31|232.15|314
1748130300000|2025-05-24 23:45:00|233.31|232.15|233.53|232.37|233.53|232.37|232.98|231.82|341
1748130600000|2025-05-24 23:50:00|233.52|232.36|233.68|232.52|233.73|232.57|233.27|232.11|271
1748130900000|2025-05-24 23:55:00|233.69|232.53|233.61|232.45|233.91|232.75|233.56|232.4|248
1748131200000|2025-05-25 00:00:00|233.62|232.46|234.16|233|234.17|233.01|233.49|232.33|309
1748131500000|2025-05-25 00:05:00|234.17|233.01|234.1|232.94|234.17|233.01|233.8|232.64|256
1748131800000|2025-05-25 00:10:00|234.11|232.95|233.42|232.26|234.11|232.95|233.35|232.19|161
1748132100000|2025-05-25 00:15:00|233.41|232.25|233.19|232.03|233.41|232.25|233.14|231.98|121
1748132400000|2025-05-25 00:20:00|233.18|232.02|233.4|232.24|233.4|232.24|232.97|231.81|187
1748132700000|2025-05-25 00:25:00|233.41|232.25|233.81|232.65|233.88|232.72|233.31|232.15|178
1748133000000|2025-05-25 00:30:00|233.82|232.66|233.86|232.7|234.02|232.86|233.74|232.58|212
1748133300000|2025-05-25 00:35:00|233.87|232.71|233.51|232.35|233.88|232.72|233.51|232.35|207
1748133600000|2025-05-25 00:40:00|233.52|232.36|231.1|229.94|233.52|232.36|230.92|229.76|590
1748133900000|2025-05-25 00:45:00|231.09|229.93|231.45|230.29|231.87|230.71|230.63|229.47|548
1748134200000|2025-05-25 00:50:00|231.44|230.28|231.15|229.99|231.91|230.75|230.78|229.62|513
1748134500000|2025-05-25 00:55:00|231.14|229.98|231.11|229.95|231.14|229.98|230.48|229.32|532
1748134800000|2025-05-25 01:00:00|231.12|229.96|231.14|229.98|231.38|230.22|230.42|229.26|588
1748135100000|2025-05-25 01:05:00|231.16|230|230.85|229.69|231.2|230.04|230.5|229.34|496
1748135400000|2025-05-25 01:10:00|230.84|229.68|230.64|229.48|231|229.84|230.45|229.29|426
1748135700000|2025-05-25 01:15:00|230.63|229.47|231.17|230.01|231.2|230.04|229.89|228.73|542
1748136000000|2025-05-25 01:20:00|231.19|230.03|231.5|230.34|231.5|230.34|230.91|229.75|437
1748136300000|2025-05-25 01:25:00|231.49|230.33|231.58|230.42|231.9|230.74|231.46|230.3|373
1748136600000|2025-05-25 01:30:00|231.6|230.44|231.42|230.26|231.96|230.8|231.42|230.26|408
1748136900000|2025-05-25 01:35:00|231.43|230.27|232.04|230.88|232.09|230.93|231.35|230.19|327
1748137200000|2025-05-25 01:40:00|232.03|230.87|232.16|231|232.19|231.03|232.01|230.85|226
1748137500000|2025-05-25 01:45:00|232.12|230.96|232.1|230.94|232.22|231.06|231.94|230.78|266
1748137800000|2025-05-25 01:50:00|232.09|230.93|231.49|230.33|232.1|230.94|231.42|230.26|227
1748138100000|2025-05-25 01:55:00|231.5|230.34|231.62|230.46|231.76|230.6|231.5|230.34|187
1748138400000|2025-05-25 02:00:00|231.65|230.49|231.29|230.13|231.81|230.65|231.28|230.12|390
1748138700000|2025-05-25 02:05:00|231.3|230.14|231.1|229.94|231.3|230.14|230.88|229.72|254
1748139000000|2025-05-25 02:10:00|231.11|229.95|231.25|230.09|231.55|230.39|230.86|229.7|287
1748139300000|2025-05-25 02:15:00|231.24|230.08|230.76|229.6|231.58|230.42|230.74|229.58|387
1748139600000|2025-05-25 02:20:00|230.78|229.62|231.24|230.08|231.38|230.22|230.57|229.41|463
1748139900000|2025-05-25 02:25:00|231.25|230.09|231.47|230.31|231.61|230.45|231.12|229.96|341
1748140200000|2025-05-25 02:30:00|231.48|230.32|231.93|230.77|232.05|230.89|231.42|230.26|254
1748140500000|2025-05-25 02:35:00|231.94|230.78|231.56|230.4|231.94|230.78|231.56|230.4|218
1748140800000|2025-05-25 02:40:00|231.57|230.41|231.53|230.37|231.59|230.43|231.43|230.27|169
1748141100000|2025-05-25 02:45:00|231.52|230.36|231.84|230.68|231.88|230.72|231.5|230.34|236
1748141400000|2025-05-25 02:50:00|231.86|230.7|232.37|231.21|232.39|231.23|231.82|230.66|219
1748141700000|2025-05-25 02:55:00|232.36|231.2|232.27|231.11|232.37|231.21|232.24|231.08|115
1748142000000|2025-05-25 03:00:00|232.26|231.1|232.34|231.18|232.65|231.49|232.14|230.98|293
1748142300000|2025-05-25 03:05:00|232.35|231.19|232.35|231.19|232.51|231.35|232.23|231.07|295
1748142600000|2025-05-25 03:10:00|232.36|231.2|232.46|231.3|232.62|231.46|232.35|231.19|140
1748142900000|2025-05-25 03:15:00|232.47|231.31|232.65|231.49|232.66|231.5|232.46|231.3|209
1748143200000|2025-05-25 03:20:00|232.67|231.51|232.41|231.25|232.71|231.55|232.39|231.23|250
1748143500000|2025-05-25 03:25:00|232.42|231.26|232.67|231.51|232.67|231.51|232.42|231.26|125
1748143800000|2025-05-25 03:30:00|232.66|231.5|232.79|231.63|232.9|231.74|232.66|231.5|157
1748144100000|2025-05-25 03:35:00|232.8|231.64|232.91|231.75|232.93|231.77|232.77|231.61|220
1748144400000|2025-05-25 03:40:00|232.9|231.74|232.84|231.68|232.95|231.79|232.81|231.65|102
1748144700000|2025-05-25 03:45:00|232.85|231.69|233.02|231.86|233.03|231.87|232.77|231.61|116
1748145000000|2025-05-25 03:50:00|233.01|231.85|233.05|231.89|233.15|231.99|232.94|231.78|145
1748145300000|2025-05-25 03:55:00|233.04|231.88|232.84|231.68|233.06|231.9|232.76|231.6|140
1748145600000|2025-05-25 04:00:00|232.83|231.67|232.54|231.38|232.84|231.68|232.54|231.38|117
1748145900000|2025-05-25 04:05:00|232.55|231.39|231.92|230.76|232.67|231.51|231.89|230.73|167
1748146200000|2025-05-25 04:10:00|231.91|230.75|231.91|230.75|232.09|230.93|231.86|230.7|137
1748146500000|2025-05-25 04:15:00|231.92|230.76|232.32|231.16|232.39|231.23|231.88|230.72|195
1748146800000|2025-05-25 04:20:00|232.31|231.15|232.24|231.08|232.39|231.23|232.16|231|162
1748147100000|2025-05-25 04:25:00|232.25|231.09|232.46|231.3|232.53|231.37|232.25|231.09|89
1748147400000|2025-05-25 04:30:00|232.47|231.31|232.86|231.7|232.88|231.72|232.43|231.27|201
1748147700000|2025-05-25 04:35:00|232.85|231.69|232.96|231.8|232.97|231.81|232.71|231.55|128
1748148000000|2025-05-25 04:40:00|232.97|231.81|232.85|231.69|233|231.84|232.85|231.69|72
1748148300000|2025-05-25 04:45:00|232.84|231.68|232.85|231.69|232.88|231.72|232.75|231.59|111
1748148600000|2025-05-25 04:50:00|232.84|231.68|232.93|231.77|232.93|231.77|232.78|231.62|62
1748148900000|2025-05-25 04:55:00|232.95|231.79|233.01|231.85|233.09|231.93|232.86|231.7|90
1748149200000|2025-05-25 05:00:00|232.99|231.83|233|231.84|233.11|231.95|232.89|231.73|82
1748149500000|2025-05-25 05:05:00|232.99|231.83|232.85|231.69|233.11|231.95|232.85|231.69|103
1748149800000|2025-05-25 05:10:00|232.86|231.7|232.92|231.76|232.92|231.76|232.77|231.61|118
1748150100000|2025-05-25 05:15:00|232.91|231.75|232.85|231.69|233.12|231.96|232.85|231.69|126
1748150400000|2025-05-25 05:20:00|232.86|231.7|232.96|231.8|232.98|231.82|232.85|231.69|130
1748150700000|2025-05-25 05:25:00|232.94|231.78|232.79|231.63|232.95|231.79|232.73|231.57|101
1748151000000|2025-05-25 05:30:00|232.78|231.62|232.85|231.69|232.97|231.81|232.78|231.62|98
1748151300000|2025-05-25 05:35:00|232.86|231.7|232.59|231.43|232.88|231.72|232.55|231.39|105
1748151600000|2025-05-25 05:40:00|232.6|231.44|232.43|231.27|232.6|231.44|232.27|231.11|196
1748151900000|2025-05-25 05:45:00|232.44|231.28|232.49|231.33|232.62|231.46|232.35|231.19|123
1748152200000|2025-05-25 05:50:00|232.5|231.34|232.7|231.54|232.75|231.59|232.48|231.32|120
1748152500000|2025-05-25 05:55:00|232.71|231.55|232.8|231.64|232.81|231.65|232.67|231.51|56
1748152800000|2025-05-25 06:00:00|232.81|231.65|232.51|231.35|232.83|231.67|232.5|231.34|88
1748153100000|2025-05-25 06:05:00|232.52|231.36|232.51|231.35|232.58|231.42|232.37|231.21|161
1748153400000|2025-05-25 06:10:00|232.52|231.36|232.39|231.23|232.53|231.37|232.35|231.19|147
1748153700000|2025-05-25 06:15:00|232.4|231.24|232.32|231.16|232.41|231.25|232.24|231.08|91
1748154000000|2025-05-25 06:20:00|232.31|231.15|232.43|231.27|232.43|231.27|232.16|231|144
1748154300000|2025-05-25 06:25:00|232.42|231.26|232.4|231.24|232.51|231.35|232.33|231.17|130
1748154600000|2025-05-25 06:30:00|232.42|231.26|232.33|231.17|232.57|231.41|232.29|231.13|145
1748154900000|2025-05-25 06:35:00|232.37|231.21|232.26|231.1|232.38|231.22|232.26|231.1|150
1748155200000|2025-05-25 06:40:00|232.25|231.09|232.19|231.03|232.25|231.09|232.05|230.89|120
1748155500000|2025-05-25 06:45:00|232.18|231.02|232.43|231.27|232.43|231.27|232.1|230.94|156
1748155800000|2025-05-25 06:50:00|232.42|231.26|232.46|231.3|232.57|231.41|232.03|230.87|246
1748156100000|2025-05-25 06:55:00|232.47|231.31|232.46|231.3|232.5|231.34|232.19|231.03|189
1748156400000|2025-05-25 07:00:00|232.45|231.29|232.31|231.15|232.46|231.3|232.09|230.93|196
1748156700000|2025-05-25 07:05:00|232.32|231.16|232.02|230.86|232.32|231.16|232.02|230.86|198
1748157000000|2025-05-25 07:10:00|232.03|230.87|231.67|230.51|232.13|230.97|231.65|230.49|237
1748157300000|2025-05-25 07:15:00|231.68|230.52|231.54|230.38|231.77|230.61|231.35|230.19|321
1748157600000|2025-05-25 07:20:00|231.56|230.4|231.03|229.87|231.61|230.45|231.01|229.85|313
1748157900000|2025-05-25 07:25:00|231.05|229.89|230.9|229.74|231.19|230.03|230.83|229.67|206
1748158200000|2025-05-25 07:30:00|230.89|229.73|231.16|230|231.19|230.03|230.72|229.56|213
1748158500000|2025-05-25 07:35:00|231.17|230.01|231.1|229.94|231.4|230.24|231.1|229.94|199
1748158800000|2025-05-25 07:40:00|231.11|229.95|231.13|229.97|231.21|230.05|230.89|229.73|171
1748159100000|2025-05-25 07:45:00|231.15|229.99|231.35|230.19|231.42|230.26|231.15|229.99|150
1748159400000|2025-05-25 07:50:00|231.34|230.18|231.25|230.09|231.4|230.24|231.07|229.91|217
1748159700000|2025-05-25 07:55:00|231.26|230.1|231.35|230.19|231.39|230.23|231.25|230.09|123
1748160000000|2025-05-25 08:00:00|231.33|230.17|230.64|229.48|231.35|230.19|230.63|229.47|174
1748160300000|2025-05-25 08:05:00|230.65|229.49|230.76|229.6|231.07|229.91|230.65|229.49|290
1748160600000|2025-05-25 08:10:00|230.75|229.59|230.57|229.41|230.87|229.71|230.57|229.41|248
1748160900000|2025-05-25 08:15:00|230.56|229.4|230.94|229.78|230.95|229.79|230.47|229.31|289
1748161200000|2025-05-25 08:20:00|230.97|229.81|230.91|229.75|231.01|229.85|230.59|229.43|276
1748161500000|2025-05-25 08:25:00|230.9|229.74|230.28|229.12|230.94|229.78|229.94|228.78|328
1748161800000|2025-05-25 08:30:00|230.29|229.13|230.32|229.16|230.61|229.45|230.16|229|295
1748162100000|2025-05-25 08:35:00|230.33|229.17|230.38|229.22|230.49|229.33|230.23|229.07|251
1748162400000|2025-05-25 08:40:00|230.39|229.23|230.12|228.96|230.41|229.25|230.06|228.9|176
1748162700000|2025-05-25 08:45:00|230.13|228.97|229.54|228.38|230.16|229|229.42|228.26|262
1748163000000|2025-05-25 08:50:00|229.53|228.37|228.93|227.77|229.55|228.39|228.45|227.29|571
1748163300000|2025-05-25 08:55:00|228.94|227.78|229.48|228.32|229.49|228.33|228.92|227.76|330
1748163600000|2025-05-25 09:00:00|229.47|228.31|229.63|228.47|229.73|228.57|229.21|228.05|339
1748163900000|2025-05-25 09:05:00|229.62|228.46|229.01|227.85|229.65|228.49|228.82|227.66|344
1748164200000|2025-05-25 09:10:00|229.04|227.88|229.53|228.37|229.73|228.57|229.03|227.87|240
1748164500000|2025-05-25 09:15:00|229.52|228.36|228.91|227.75|229.52|228.36|228.89|227.73|309
1748164800000|2025-05-25 09:20:00|228.92|227.76|229.16|228|229.19|228.03|228.69|227.53|294
1748165100000|2025-05-25 09:25:00|229.17|228.01|229.38|228.22|229.55|228.39|229.16|228|227
1748165400000|2025-05-25 09:30:00|229.39|228.23|229.2|228.04|229.51|228.35|229.15|227.99|302
1748165700000|2025-05-25 09:35:00|229.19|228.03|228.59|227.43|229.23|228.07|228.48|227.32|436
1748166000000|2025-05-25 09:40:00|228.58|227.42|228.97|227.81|229|227.84|228.46|227.3|386
1748166300000|2025-05-25 09:45:00|228.98|227.82|229.51|228.35|229.55|228.39|228.98|227.82|350
1748166600000|2025-05-25 09:50:00|229.52|228.36|229.71|228.55|229.9|228.74|229.51|228.35|243
1748166900000|2025-05-25 09:55:00|229.72|228.56|229.84|228.68|229.85|228.69|229.59|228.43|164
1748167200000|2025-05-25 10:00:00|229.85|228.69|229.86|228.7|229.92|228.76|229.55|228.39|227
1748167500000|2025-05-25 10:05:00|229.85|228.69|229.76|228.6|230.21|229.05|229.7|228.54|300
1748167800000|2025-05-25 10:10:00|229.75|228.59|229.87|228.71|229.87|228.71|229.63|228.47|189
1748168100000|2025-05-25 10:15:00|229.86|228.7|230.01|228.85|230.02|228.86|229.81|228.65|233
1748168400000|2025-05-25 10:20:00|230|228.84|229.85|228.69|230|228.84|229.82|228.66|166
1748168700000|2025-05-25 10:25:00|229.84|228.68|229.53|228.37|229.85|228.69|229.53|228.37|144
1748169000000|2025-05-25 10:30:00|229.54|228.38|229.93|228.77|229.94|228.78|229.54|228.38|209
1748169300000|2025-05-25 10:35:00|229.92|228.76|229.99|228.83|229.99|228.83|229.83|228.67|157
1748169600000|2025-05-25 10:40:00|229.98|228.82|229.73|228.57|230.02|228.86|229.72|228.56|79
1748169900000|2025-05-25 10:45:00|229.72|228.56|230.08|228.92|230.16|229|229.65|228.49|160
1748170200000|2025-05-25 10:50:00|230.11|228.95|229.55|228.39|230.26|229.1|229.52|228.36|303
1748170500000|2025-05-25 10:55:00|229.54|228.38|228.97|227.81|229.55|228.39|228.89|227.73|401
1748170800000|2025-05-25 11:00:00|228.98|227.82|229.13|227.97|229.19|228.03|228.68|227.52|348
1748171100000|2025-05-25 11:05:00|229.14|227.98|229.51|228.35|229.52|228.36|229.07|227.91|266
1748171400000|2025-05-25 11:10:00|229.52|228.36|229.75|228.59|229.77|228.61|229.51|228.35|123
1748171700000|2025-05-25 11:15:00|229.76|228.6|229.81|228.65|229.84|228.68|229.57|228.41|174
1748172000000|2025-05-25 11:20:00|229.8|228.64|229.49|228.33|229.8|228.64|229.41|228.25|227
1748172300000|2025-05-25 11:25:00|229.51|228.35|229.75|228.59|229.91|228.75|229.51|228.35|189
1748172600000|2025-05-25 11:30:00|229.76|228.6|229.47|228.31|229.98|228.82|229.37|228.21|207
1748172900000|2025-05-25 11:35:00|229.48|228.32|229.51|228.35|229.57|228.41|229.36|228.2|207
1748173200000|2025-05-25 11:40:00|229.5|228.34|229.38|228.22|229.65|228.49|229.33|228.17|135
1748173500000|2025-05-25 11:45:00|229.39|228.23|229.66|228.5|229.67|228.51|229.25|228.09|204
1748173800000|2025-05-25 11:50:00|229.65|228.49|229.71|228.55|229.84|228.68|229.62|228.46|127
1748174100000|2025-05-25 11:55:00|229.7|228.54|229.83|228.67|229.88|228.72|229.67|228.51|130
1748174400000|2025-05-25 12:00:00|229.82|228.66|229.69|228.53|229.83|228.67|229.54|228.38|163
1748174700000|2025-05-25 12:05:00|229.68|228.52|229.76|228.6|229.99|228.83|229.64|228.48|217
1748175000000|2025-05-25 12:10:00|229.75|228.59|229.71|228.55|229.78|228.62|229.46|228.3|224
1748175300000|2025-05-25 12:15:00|229.72|228.56|230.12|228.96|230.48|229.32|229.72|228.56|254
1748175600000|2025-05-25 12:20:00|230.11|228.95|230.29|229.13|230.34|229.18|230.01|228.85|189
1748175900000|2025-05-25 12:25:00|230.3|229.14|230.4|229.24|230.43|229.27|230.23|229.07|166
1748176200000|2025-05-25 12:30:00|230.39|229.23|230.45|229.29|230.59|229.43|230.34|229.18|200
1748176500000|2025-05-25 12:35:00|230.46|229.3|230.55|229.39|230.55|229.39|230.32|229.16|132
1748176800000|2025-05-25 12:40:00|230.54|229.38|230.58|229.42|230.76|229.6|230.54|229.38|241
1748177100000|2025-05-25 12:45:00|230.57|229.41|230.78|229.62|230.87|229.71|230.57|229.41|217
1748177400000|2025-05-25 12:50:00|230.79|229.63|230.94|229.78|230.96|229.8|230.7|229.54|153
1748177700000|2025-05-25 12:55:00|230.95|229.79|231.05|229.89|231.13|229.97|230.93|229.77|131
1748178000000|2025-05-25 13:00:00|231.04|229.88|230.95|229.79|231.18|230.02|230.85|229.69|171
1748178300000|2025-05-25 13:05:00|230.94|229.78|230.81|229.65|230.94|229.78|230.74|229.58|187
1748178600000|2025-05-25 13:10:00|230.8|229.64|230.61|229.45|230.8|229.64|230.39|229.23|205
1748178900000|2025-05-25 13:15:00|230.59|229.43|230.52|229.36|230.66|229.5|230.42|229.26|199
1748179200000|2025-05-25 13:20:00|230.53|229.37|230.59|229.43|230.64|229.48|230.39|229.23|183
1748179500000|2025-05-25 13:25:00|230.6|229.44|231.06|229.9|231.07|229.91|230.38|229.22|223
1748179800000|2025-05-25 13:30:00|231.05|229.89|230.92|229.76|231.19|230.03|230.89|229.73|163
1748180100000|2025-05-25 13:35:00|230.93|229.77|231.41|230.25|231.45|230.29|230.92|229.76|218
1748180400000|2025-05-25 13:40:00|231.4|230.24|231.33|230.17|231.4|230.24|231.14|229.98|163
1748180700000|2025-05-25 13:45:00|231.34|230.18|231.38|230.22|231.46|230.3|231.18|230.02|169
1748181000000|2025-05-25 13:50:00|231.39|230.23|231.37|230.21|231.59|230.43|231.24|230.08|173
1748181300000|2025-05-25 13:55:00|231.36|230.2|230.89|229.73|231.38|230.22|230.88|229.72|187
1748181600000|2025-05-25 14:00:00|230.9|229.74|230.76|229.6|230.91|229.75|230.48|229.32|324
1748181900000|2025-05-25 14:05:00|230.77|229.61|230.83|229.67|230.83|229.67|230.66|229.5|167
1748182200000|2025-05-25 14:10:00|230.84|229.68|230.58|229.42|230.88|229.72|230.58|229.42|172
1748182500000|2025-05-25 14:15:00|230.59|229.43|230.38|229.22|230.66|229.5|230.29|229.13|186
1748182800000|2025-05-25 14:20:00|230.39|229.23|230.44|229.28|230.45|229.29|230.3|229.14|155
1748183100000|2025-05-25 14:25:00|230.45|229.29|230.76|229.6|230.78|229.62|230.45|229.29|112
1748183400000|2025-05-25 14:30:00|230.74|229.58|230.76|229.6|230.81|229.65|230.64|229.48|122
1748183700000|2025-05-25 14:35:00|230.75|229.59|230.07|228.91|230.84|229.68|229.95|228.79|290
1748184000000|2025-05-25 14:40:00|230.08|228.92|229.49|228.33|230.17|229.01|229.42|228.26|291
1748184300000|2025-05-25 14:45:00|229.48|228.32|229.64|228.48|229.73|228.57|229.23|228.07|322
1748184600000|2025-05-25 14:50:00|229.63|228.47|229.68|228.52|229.78|228.62|229.51|228.35|259
1748184900000|2025-05-25 14:55:00|229.67|228.51|229.77|228.61|229.88|228.72|229.62|228.46|153
1748185200000|2025-05-25 15:00:00|229.79|228.63|229.3|228.14|229.92|228.76|229.3|228.14|254
1748185500000|2025-05-25 15:05:00|229.31|228.15|228.88|227.72|229.39|228.23|228.85|227.69|320
1748185800000|2025-05-25 15:10:00|228.89|227.73|228.82|227.66|228.98|227.82|228.67|227.51|377
1748186100000|2025-05-25 15:15:00|228.83|227.67|228.02|226.86|228.93|227.77|228.02|226.86|410
1748186400000|2025-05-25 15:20:00|228.01|226.85|227.44|226.28|228.02|226.86|227.2|226.04|542
1748186700000|2025-05-25 15:25:00|227.45|226.29|227.58|226.42|227.94|226.78|227.38|226.22|386
1748187000000|2025-05-25 15:30:00|227.59|226.43|228.67|227.51|228.75|227.59|227.36|226.2|636
1748187300000|2025-05-25 15:35:00|228.66|227.5|228.9|227.74|228.92|227.76|228.45|227.29|455
1748187600000|2025-05-25 15:40:00|228.89|227.73|229.17|228.01|229.32|228.16|228.78|227.62|376
1748187900000|2025-05-25 15:45:00|229.19|228.03|228.56|227.4|229.49|228.33|228.42|227.26|362
1748188200000|2025-05-25 15:50:00|228.57|227.41|229.42|228.26|229.45|228.29|228.43|227.27|335
1748188500000|2025-05-25 15:55:00|229.43|228.27|229.34|228.18|229.44|228.28|229.15|227.99|286
1748188800000|2025-05-25 16:00:00|229.35|228.19|229.26|228.1|229.37|228.21|228.88|227.72|417
1748189100000|2025-05-25 16:05:00|229.27|228.11|228.97|227.81|229.28|228.12|228.38|227.22|400
1748189400000|2025-05-25 16:10:00|228.98|227.82|228.8|227.64|229.18|228.02|228.71|227.55|340
1748189700000|2025-05-25 16:15:00|228.82|227.66|228.44|227.28|228.88|227.72|228.11|226.95|367
1748190000000|2025-05-25 16:20:00|228.43|227.27|228.09|226.93|228.5|227.34|227.97|226.81|377
1748190300000|2025-05-25 16:25:00|228.08|226.92|227.95|226.79|228.39|227.23|227.84|226.68|302
1748190600000|2025-05-25 16:30:00|227.94|226.78|228.13|226.97|228.19|227.03|227.78|226.62|362
1748190900000|2025-05-25 16:35:00|228.11|226.95|228.9|227.74|229.04|227.88|227.94|226.78|274
1748191200000|2025-05-25 16:40:00|228.91|227.75|229.34|228.18|229.42|228.26|228.67|227.51|285
1748191500000|2025-05-25 16:45:00|229.35|228.19|229.48|228.32|229.6|228.44|229.34|228.18|246
1748191800000|2025-05-25 16:50:00|229.49|228.33|229.32|228.16|229.52|228.36|229.16|228|186
1748192100000|2025-05-25 16:55:00|229.31|228.15|229.22|228.06|229.35|228.19|229.15|227.99|134
1748192400000|2025-05-25 17:00:00|229.23|228.07|229.49|228.33|229.55|228.39|229.23|228.07|209
1748192700000|2025-05-25 17:05:00|229.5|228.34|229.5|228.34|229.66|228.5|229.44|228.28|169
1748193000000|2025-05-25 17:10:00|229.51|228.35|229.8|228.64|229.88|228.72|229.51|228.35|142
1748193300000|2025-05-25 17:15:00|229.79|228.63|229.55|228.39|229.81|228.65|229.24|228.08|180
1748193600000|2025-05-25 17:20:00|229.56|228.4|230.13|228.97|230.14|228.98|229.48|228.32|189
1748193900000|2025-05-25 17:25:00|230.12|228.96|229.98|228.82|230.18|229.02|229.82|228.66|226
1748194200000|2025-05-25 17:30:00|229.99|228.83|229.67|228.51|230.02|228.86|229.56|228.4|248
1748194500000|2025-05-25 17:35:00|229.66|228.5|229.59|228.43|229.68|228.52|229.46|228.3|213
1748194800000|2025-05-25 17:40:00|229.58|228.42|229.95|228.79|230.04|228.88|229.54|228.38|168
1748195100000|2025-05-25 17:45:00|229.97|228.81|230|228.84|230.18|229.02|229.9|228.74|185
1748195400000|2025-05-25 17:50:00|229.99|228.83|230.18|229.02|230.31|229.15|229.9|228.74|173
1748195700000|2025-05-25 17:55:00|230.13|228.97|230.37|229.21|230.39|229.23|230.06|228.9|91
1748196000000|2025-05-25 18:00:00|230.38|229.22|230.6|229.44|230.61|229.45|230.2|229.04|204
1748196300000|2025-05-25 18:05:00|230.59|229.43|230.65|229.49|230.65|229.49|230.43|229.27|267
1748196600000|2025-05-25 18:10:00|230.66|229.5|230.82|229.66|231.04|229.88|230.66|229.5|176
1748196900000|2025-05-25 18:15:00|230.81|229.65|230.77|229.61|230.88|229.72|230.6|229.44|190
1748197200000|2025-05-25 18:20:00|230.78|229.62|231.09|229.93|231.09|229.93|230.75|229.59|150
1748197500000|2025-05-25 18:25:00|231.08|229.92|230.95|229.79|231.29|230.13|230.95|229.79|125
1748197800000|2025-05-25 18:30:00|230.93|229.77|230.65|229.49|230.95|229.79|230.65|229.49|199
1748198100000|2025-05-25 18:35:00|230.64|229.48|230.73|229.57|230.8|229.64|230.55|229.39|147
1748198400000|2025-05-25 18:40:00|230.72|229.56|230.54|229.38|230.73|229.57|230.45|229.29|141
1748198700000|2025-05-25 18:45:00|230.53|229.37|230.82|229.66|230.85|229.69|230.52|229.36|210
1748199000000|2025-05-25 18:50:00|230.81|229.65|230.79|229.63|230.91|229.75|230.63|229.47|209
1748199300000|2025-05-25 18:55:00|230.77|229.61|230.8|229.64|230.88|229.72|230.7|229.54|133
1748199600000|2025-05-25 19:00:00|230.77|229.61|231.1|229.94|231.1|229.94|230.75|229.59|113
1748199900000|2025-05-25 19:05:00|231.09|229.93|231.12|229.96|231.15|229.99|231.07|229.91|95
1748200200000|2025-05-25 19:10:00|231.11|229.95|231.1|229.94|231.13|229.97|230.97|229.81|110
1748200500000|2025-05-25 19:15:00|231.11|229.95|231.12|229.96|231.32|230.16|231.1|229.94|122
1748200800000|2025-05-25 19:20:00|231.11|229.95|231.25|230.09|231.3|230.14|231.06|229.9|133
1748201100000|2025-05-25 19:25:00|231.24|230.08|231.32|230.16|231.32|230.16|231.18|230.02|59
1748201400000|2025-05-25 19:30:00|231.31|230.15|231.73|229.67|231.93|230.29|231.3|229.66|128
1748201700000|2025-05-25 19:35:00|231.72|229.66|231.66|229.6|231.88|229.82|231.57|229.51|118
1748202000000|2025-05-25 19:40:00|231.67|229.61|231.77|229.71|231.78|229.72|231.67|229.61|96
1748202300000|2025-05-25 19:45:00|231.76|229.7|231.78|229.72|231.79|229.73|231.74|229.68|38
1748202600000|2025-05-25 19:50:00|231.77|229.71|231.72|229.66|231.84|229.78|231.58|229.52|113
1748202900000|2025-05-25 19:55:00|231.71|229.65|231.59|229.53|232.23|230.17|231.56|229.5|251
1748203200000|2025-05-25 20:00:00|231.6|229.54|231.54|229.48|231.78|229.72|231.53|229.47|398
1748203500000|2025-05-25 20:05:00|231.52|229.46|231.36|229.3|231.56|229.5|231.25|229.19|476
1748203800000|2025-05-25 20:10:00|231.32|229.26|231.23|229.17|231.32|229.26|231.05|228.99|429
1748204100000|2025-05-25 20:15:00|231.26|229.2|231.25|229.19|231.39|229.33|230.96|228.9|538
1748204400000|2025-05-25 20:20:00|231.24|229.18|231.23|229.17|231.35|229.29|231.01|228.95|480
1748204700000|2025-05-25 20:25:00|231.22|229.16|231.35|229.29|231.46|229.4|231.15|229.09|413
1748205000000|2025-05-25 20:30:00|231.36|229.3|231.29|229.23|231.47|229.41|231.21|229.15|470
1748205300000|2025-05-25 20:35:00|231.26|229.2|231.62|229.56|231.69|229.63|231.22|229.16|448
1748205600000|2025-05-25 20:40:00|231.63|229.57|231.64|229.58|231.69|229.63|231.51|229.45|420
1748205900000|2025-05-25 20:45:00|231.62|229.56|231.42|229.36|231.63|229.57|231.42|229.36|410
1748206200000|2025-05-25 20:50:00|231.46|229.4|231.7|229.64|231.77|229.71|231.19|229.13|433
1748206500000|2025-05-25 20:55:00|231.67|229.61|231.96|229.9|231.98|229.92|231.55|229.49|306
1748206800000|2025-05-25 21:00:00|231.95|229.89|232.14|230.08|232.14|230.08|231.86|229.8|341
1748207100000|2025-05-25 21:05:00|232.13|230.07|231.93|230.77|232.43|230.95|231.86|230.07|412
1748207400000|2025-05-25 21:10:00|231.95|230.79|231.89|230.73|232.07|230.91|231.86|230.7|184
1748207700000|2025-05-25 21:15:00|231.9|230.74|231.72|230.56|231.93|230.77|231.69|230.53|463
1748208000000|2025-05-25 21:20:00|231.71|230.55|231.25|230.09|231.77|230.61|231.14|229.98|408
1748208300000|2025-05-25 21:25:00|231.24|230.08|231.36|230.2|231.5|230.34|231.02|229.86|399
1748208600000|2025-05-25 21:30:00|231.38|230.22|231.22|230.06|231.38|230.22|230.53|229.37|555
1748208900000|2025-05-25 21:35:00|231.24|230.08|231.15|229.99|231.24|230.08|230.91|229.75|434
1748209200000|2025-05-25 21:40:00|231.16|230|231.1|229.94|231.22|230.06|230.96|229.8|371
1748209500000|2025-05-25 21:45:00|231.09|229.93|231.37|230.21|231.38|230.22|230.96|229.8|318
1748209800000|2025-05-25 21:50:00|231.38|230.22|231.49|230.33|231.6|230.44|231.32|230.16|453
1748210100000|2025-05-25 21:55:00|231.51|230.35|231.07|229.91|231.55|230.39|230.91|229.75|482
1748210400000|2025-05-25 22:00:00|231.13|229.97|231.5|230.34|231.64|230.48|230.85|229.69|699
1748210700000|2025-05-25 22:05:00|231.44|230.28|232.46|231.3|232.58|231.42|231.4|230.24|723
1748211000000|2025-05-25 22:10:00|232.48|231.32|232.39|231.23|233.16|232|232.36|231.2|739
1748211300000|2025-05-25 22:15:00|232.44|231.28|232.85|231.69|233.04|231.88|232.44|231.28|683
1748211600000|2025-05-25 22:20:00|232.84|231.68|233.18|232.02|233.28|232.12|232.56|231.4|740
1748211900000|2025-05-25 22:25:00|233.14|231.98|233.26|232.1|233.63|232.47|233.11|231.95|701
1748212200000|2025-05-25 22:30:00|233.25|232.09|233.46|232.3|233.66|232.5|233.16|232|678
1748212500000|2025-05-25 22:35:00|233.44|232.28|233.19|232.03|233.45|232.29|232.72|231.56|705
1748212800000|2025-05-25 22:40:00|233.2|232.04|233.97|232.81|234.09|232.93|233.04|231.88|648
1748213100000|2025-05-25 22:45:00|233.93|232.77|233.93|232.77|234.05|232.89|233.49|232.33|691
1748213400000|2025-05-25 22:50:00|233.92|232.76|234.26|233.1|234.45|233.29|233.92|232.76|687
1748213700000|2025-05-25 22:55:00|234.29|233.13|234.41|233.25|234.59|233.43|234.25|233.09|597
1748214000000|2025-05-25 23:00:00|234.4|233.24|234.15|232.99|234.61|233.45|233.89|232.73|704
1748214300000|2025-05-25 23:05:00|234.14|232.98|234.36|233.2|234.46|233.3|234.11|232.95|719
1748214600000|2025-05-25 23:10:00|234.35|233.19|233.96|232.8|234.42|233.26|233.94|232.78|605
1748214900000|2025-05-25 23:15:00|233.99|232.83|233.72|232.56|234.08|232.92|233.63|232.47|663
1748215200000|2025-05-25 23:20:00|233.73|232.57|233.68|232.52|233.87|232.71|233.36|232.2|618
1748215500000|2025-05-25 23:25:00|233.69|232.53|233.62|232.46|233.87|232.71|233.35|232.19|689
1748215800000|2025-05-25 23:30:00|233.63|232.47|234.29|233.13|234.58|233.42|233.55|232.39|564
1748216100000|2025-05-25 23:35:00|234.35|233.19|234.76|233.6|234.97|233.81|234.31|233.15|527
1748216400000|2025-05-25 23:40:00|234.77|233.61|234.92|233.76|235.05|233.89|234.69|233.53|465
1748216700000|2025-05-25 23:45:00|234.91|233.75|234.64|233.48|234.96|233.8|234.59|233.43|470
1748217000000|2025-05-25 23:50:00|234.65|233.49|234.68|233.52|234.9|233.74|234.61|233.45|567
1748217300000|2025-05-25 23:55:00|234.67|233.51|234.77|233.61|234.98|233.82|234.61|233.45|524
1748217600000|2025-05-26 00:00:00|234.78|233.62|234.72|233.56|234.98|233.82|234.65|233.49|646
1748217900000|2025-05-26 00:05:00|234.74|233.58|234.59|233.43|234.91|233.75|234.45|233.29|628
1748218200000|2025-05-26 00:10:00|234.58|233.42|234.19|233.03|234.61|233.45|234.17|233.01|573
1748218500000|2025-05-26 00:15:00|234.18|233.02|234.58|233.42|234.79|233.63|234.18|233.02|702
1748218800000|2025-05-26 00:20:00|234.57|233.41|234.41|233.25|234.69|233.53|234.26|233.1|633
1748219100000|2025-05-26 00:25:00|234.38|233.22|234.12|232.96|234.41|233.25|233.67|232.51|749
1748219400000|2025-05-26 00:30:00|234.13|232.97|234.5|233.34|234.58|233.42|233.92|232.76|590
1748219700000|2025-05-26 00:35:00|234.48|233.32|234.9|233.74|235.01|233.85|234.29|233.13|546
1748220000000|2025-05-26 00:40:00|234.91|233.75|235.17|234.01|235.37|234.21|234.88|233.72|553
1748220300000|2025-05-26 00:45:00|235.14|233.98|235.29|234.13|235.55|234.39|235.07|233.91|565
1748220600000|2025-05-26 00:50:00|235.27|234.11|235.29|234.13|235.52|234.36|235.06|233.9|581
1748220900000|2025-05-26 00:55:00|235.35|234.19|235.81|234.65|235.87|234.71|235.2|234.04|628
1748221200000|2025-05-26 01:00:00|235.8|234.64|235.28|234.12|235.98|234.82|235.26|234.1|684
1748221500000|2025-05-26 01:05:00|235.27|234.11|235.11|233.95|235.28|234.12|234.88|233.72|639
1748221800000|2025-05-26 01:10:00|235.09|233.93|235.13|233.97|235.24|234.08|234.98|233.82|641
1748222100000|2025-05-26 01:15:00|235.16|234|234.84|233.68|235.31|234.15|234.76|233.6|670
1748222400000|2025-05-26 01:20:00|234.82|233.66|234.81|233.65|235.12|233.96|234.81|233.65|481
1748222700000|2025-05-26 01:25:00|234.82|233.66|234.9|233.74|235.17|234.01|234.77|233.61|440
1748223000000|2025-05-26 01:30:00|234.88|233.72|234.75|233.59|234.95|233.79|234.63|233.47|563
1748223300000|2025-05-26 01:35:00|234.74|233.58|235.29|234.13|235.44|234.28|234.74|233.58|520
1748223600000|2025-05-26 01:40:00|235.28|234.12|235.36|234.2|235.48|234.32|235.25|234.09|580
1748223900000|2025-05-26 01:45:00|235.35|234.19|235.28|234.12|235.49|234.33|235.25|234.09|603
1748224200000|2025-05-26 01:50:00|235.3|234.14|235.11|233.95|235.41|234.25|234.94|233.78|551
1748224500000|2025-05-26 01:55:00|235.1|233.94|235.18|234.02|235.31|234.15|235.05|233.89|530
1748224800000|2025-05-26 02:00:00|235.2|234.04|235.19|234.03|235.26|234.1|234.93|233.77|715
1748225100000|2025-05-26 02:05:00|235.18|234.02|234.79|233.63|235.23|234.07|234.61|233.45|617
1748225400000|2025-05-26 02:10:00|234.84|233.68|234.68|233.52|234.91|233.75|234.65|233.49|465
1748225700000|2025-05-26 02:15:00|234.7|233.54|234.8|233.64|235.01|233.85|234.51|233.35|435
1748226000000|2025-05-26 02:20:00|234.85|233.69|234.8|233.64|234.96|233.8|234.67|233.51|533
1748226300000|2025-05-26 02:25:00|234.76|233.6|234.6|233.44|234.83|233.67|234.51|233.35|345
1748226600000|2025-05-26 02:30:00|234.61|233.45|234.17|233.01|234.67|233.51|234.09|232.93|468
1748226900000|2025-05-26 02:35:00|234.18|233.02|234.23|233.07|234.35|233.19|234.06|232.9|418
1748227200000|2025-05-26 02:40:00|234.24|233.08|234.33|233.17|234.41|233.25|234.17|233.01|336
1748227500000|2025-05-26 02:45:00|234.29|233.13|234.34|233.18|234.37|233.21|234.06|232.9|477
1748227800000|2025-05-26 02:50:00|234.35|233.19|234.74|233.58|234.86|233.7|234.31|233.15|400
1748228100000|2025-05-26 02:55:00|234.73|233.57|234.73|233.57|234.85|233.69|234.6|233.44|361
1748228400000|2025-05-26 03:00:00|234.74|233.58|234.5|233.34|234.78|233.62|234.37|233.21|409
1748228700000|2025-05-26 03:05:00|234.44|233.28|234.36|233.2|234.63|233.47|234.28|233.12|395
1748229000000|2025-05-26 03:10:00|234.37|233.21|234.45|233.29|234.61|233.45|234.28|233.12|392
1748229300000|2025-05-26 03:15:00|234.44|233.28|234.47|233.31|234.5|233.34|234.28|233.12|319
1748229600000|2025-05-26 03:20:00|234.48|233.32|234.7|233.54|234.81|233.65|234.48|233.32|314
1748229900000|2025-05-26 03:25:00|234.74|233.58|234.84|233.68|234.93|233.77|234.69|233.53|399
1748230200000|2025-05-26 03:30:00|234.85|233.69|234.74|233.58|234.92|233.76|234.52|233.36|339
1748230500000|2025-05-26 03:35:00|234.75|233.59|234.78|233.62|234.85|233.69|234.58|233.42|426
1748230800000|2025-05-26 03:40:00|234.79|233.63|234.99|233.83|235.07|233.91|234.77|233.61|399
1748231100000|2025-05-26 03:45:00|235|233.84|235.03|233.87|235.21|234.05|234.99|233.83|440
1748231400000|2025-05-26 03:50:00|235|233.84|234.82|233.66|235.12|233.96|234.8|233.64|551
1748231700000|2025-05-26 03:55:00|234.81|233.65|234.85|233.69|234.88|233.72|234.7|233.54|423
1748232000000|2025-05-26 04:00:00|234.84|233.68|234.6|233.44|234.99|233.83|234.52|233.36|495
1748232300000|2025-05-26 04:05:00|234.62|233.46|234.76|233.6|234.79|233.63|234.49|233.33|401
1748232600000|2025-05-26 04:10:00|234.78|233.62|234.75|233.59|235|233.84|234.7|233.54|486
1748232900000|2025-05-26 04:15:00|234.76|233.6|235.18|234.02|235.2|234.04|234.67|233.51|405
1748233200000|2025-05-26 04:20:00|235.16|234|235.11|233.95|235.26|234.1|235.02|233.86|429
1748233500000|2025-05-26 04:25:00|235.08|233.92|235.27|234.11|235.32|234.16|235.03|233.87|434
1748233800000|2025-05-26 04:30:00|235.26|234.1|235.32|234.16|235.4|234.24|235.18|234.02|300
1748234100000|2025-05-26 04:35:00|235.3|234.14|235.18|234.02|235.34|234.18|235.11|233.95|388
1748234400000|2025-05-26 04:40:00|235.2|234.04|235.38|234.22|235.48|234.32|235.14|233.98|383
1748234700000|2025-05-26 04:45:00|235.4|234.24|235.46|234.3|235.54|234.38|235.35|234.19|389
1748235000000|2025-05-26 04:50:00|235.47|234.31|235.34|234.18|235.56|234.4|235.33|234.17|487
1748235300000|2025-05-26 04:55:00|235.33|234.17|235.45|234.29|235.49|234.33|235.32|234.16|344
1748235600000|2025-05-26 05:00:00|235.46|234.3|235.07|233.91|235.5|234.34|235.04|233.88|440
1748235900000|2025-05-26 05:05:00|235.06|233.9|235.02|233.86|235.3|234.14|234.93|233.77|514
1748236200000|2025-05-26 05:10:00|235.05|233.89|235.16|234|235.17|234.01|234.91|233.75|444
1748236500000|2025-05-26 05:15:00|235.15|233.99|235.16|234|235.22|234.06|235.05|233.89|329
1748236800000|2025-05-26 05:20:00|235.17|234.01|235.19|234.03|235.22|234.06|234.96|233.8|360
1748237100000|2025-05-26 05:25:00|235.18|234.02|235.21|234.05|235.38|234.22|235.17|234.01|258
1748237400000|2025-05-26 05:30:00|235.2|234.04|235.23|234.07|235.36|234.2|235.01|233.85|539
1748237700000|2025-05-26 05:35:00|235.25|234.09|235.24|234.08|235.47|234.31|235.22|234.06|389
1748238000000|2025-05-26 05:40:00|235.26|234.1|235.26|234.1|235.36|234.2|235.23|234.07|419
1748238300000|2025-05-26 05:45:00|235.27|234.11|235.27|234.11|235.41|234.25|235.23|234.07|372
1748238600000|2025-05-26 05:50:00|235.32|234.16|235.07|233.91|235.36|234.2|234.99|233.83|322
1748238900000|2025-05-26 05:55:00|235.08|233.92|235.06|233.9|235.2|234.04|235.06|233.9|319
1748239200000|2025-05-26 06:00:00|235.07|233.91|235.11|233.95|235.14|233.98|234.84|233.68|476
1748239500000|2025-05-26 06:05:00|235.09|233.93|234.77|233.61|235.22|234.06|234.57|233.41|430
1748239800000|2025-05-26 06:10:00|234.78|233.62|234.43|233.27|234.78|233.62|234.37|233.21|425
1748240100000|2025-05-26 06:15:00|234.42|233.26|234.38|233.22|234.57|233.41|234.18|233.02|370
1748240400000|2025-05-26 06:20:00|234.39|233.23|234.73|233.57|234.79|233.63|234.39|233.23|378
1748240700000|2025-05-26 06:25:00|234.75|233.59|234.89|233.73|234.91|233.75|234.68|233.52|370
1748241000000|2025-05-26 06:30:00|234.9|233.74|234.54|233.38|234.93|233.77|234.44|233.28|370
1748241300000|2025-05-26 06:35:00|234.53|233.37|234.28|233.12|234.57|233.41|234.27|233.11|425
1748241600000|2025-05-26 06:40:00|234.27|233.11|234.39|233.23|234.41|233.25|234.17|233.01|327
1748241900000|2025-05-26 06:45:00|234.43|233.27|234.57|233.41|234.69|233.53|234.39|233.23|311
1748242200000|2025-05-26 06:50:00|234.55|233.39|235.05|233.89|235.08|233.92|234.54|233.38|411
1748242500000|2025-05-26 06:55:00|235.12|233.96|235.17|234.01|235.28|234.12|235.05|233.89|469
1748242800000|2025-05-26 07:00:00|235.19|234.03|235.63|234.47|235.73|234.57|235.16|234|522
1748243100000|2025-05-26 07:05:00|235.64|234.48|236.26|235.1|236.32|235.16|235.41|234.25|611
1748243400000|2025-05-26 07:10:00|236.27|235.11|235.77|234.61|236.46|235.3|235.68|234.52|673
1748243700000|2025-05-26 07:15:00|235.78|234.62|236.15|234.99|236.19|235.03|235.64|234.48|517
1748244000000|2025-05-26 07:20:00|236.17|235.01|235.63|234.47|236.26|235.1|235.59|234.43|629
1748244300000|2025-05-26 07:25:00|235.62|234.46|235.49|234.33|235.73|234.57|235.4|234.24|504
1748244600000|2025-05-26 07:30:00|235.5|234.34|235.58|234.42|235.63|234.47|235.31|234.15|525
1748244900000|2025-05-26 07:35:00|235.59|234.43|235.67|234.51|235.91|234.75|235.57|234.41|503
1748245200000|2025-05-26 07:40:00|235.7|234.54|235.53|234.37|235.74|234.58|235.51|234.35|533
1748245500000|2025-05-26 07:45:00|235.51|234.35|235.34|234.18|235.62|234.46|235.28|234.12|581
1748245800000|2025-05-26 07:50:00|235.45|234.29|235.51|234.35|235.69|234.53|235.33|234.17|543
1748246100000|2025-05-26 07:55:00|235.52|234.36|235.47|234.31|235.6|234.44|235.33|234.17|533
1748246400000|2025-05-26 08:00:00|235.48|234.32|235.92|234.76|236.13|234.97|235.47|234.31|534
1748246700000|2025-05-26 08:05:00|235.97|234.81|235.96|234.8|236.16|235|235.89|234.73|557
1748247000000|2025-05-26 08:10:00|235.94|234.78|235.61|234.45|236.02|234.86|235.47|234.31|571
1748247300000|2025-05-26 08:15:00|235.56|234.4|235.57|234.41|235.78|234.62|235.52|234.36|554
1748247600000|2025-05-26 08:20:00|235.59|234.43|235.28|234.12|235.59|234.43|235.28|234.12|439
1748247900000|2025-05-26 08:25:00|235.29|234.13|235.32|234.16|235.46|234.3|235.25|234.09|486
1748248200000|2025-05-26 08:30:00|235.31|234.15|235.33|234.17|235.41|234.25|234.98|233.82|450
1748248500000|2025-05-26 08:35:00|235.32|234.16|234.95|233.79|235.43|234.27|234.86|233.7|588
1748248800000|2025-05-26 08:40:00|234.96|233.8|235.02|233.86|235.06|233.9|234.76|233.6|548
1748249100000|2025-05-26 08:45:00|235.04|233.88|235.11|233.95|235.19|234.03|234.78|233.62|583
1748249400000|2025-05-26 08:50:00|235.09|233.93|234.92|233.76|235.19|234.03|234.76|233.6|622
1748249700000|2025-05-26 08:55:00|234.9|233.74|234.91|233.75|235.01|233.85|234.78|233.62|612
1748250000000|2025-05-26 09:00:00|234.89|233.73|234.93|233.77|234.98|233.82|234.69|233.53|619
1748250300000|2025-05-26 09:05:00|234.91|233.75|235.06|233.9|235.12|233.96|234.79|233.63|559
1748250600000|2025-05-26 09:10:00|235.09|233.93|235.18|234.02|235.21|234.05|234.99|233.83|479
1748250900000|2025-05-26 09:15:00|235.17|234.01|234.94|233.78|235.24|234.08|234.92|233.76|501
1748251200000|2025-05-26 09:20:00|234.95|233.79|235.21|234.05|235.25|234.09|234.93|233.77|588
1748251500000|2025-05-26 09:25:00|235.2|234.04|235.15|233.99|235.35|234.19|235.03|233.87|510
1748251800000|2025-05-26 09:30:00|235.2|234.04|235.06|233.9|235.24|234.08|234.99|233.83|546
1748252100000|2025-05-26 09:35:00|235.07|233.91|234.97|233.81|235.34|234.18|234.95|233.79|467
1748252400000|2025-05-26 09:40:00|234.96|233.8|234.8|233.64|235.02|233.86|234.62|233.46|451
1748252700000|2025-05-26 09:45:00|234.88|233.72|234.73|233.57|234.93|233.77|234.63|233.47|442
1748253000000|2025-05-26 09:50:00|234.71|233.55|234.68|233.52|234.82|233.66|234.56|233.4|284
1748253300000|2025-05-26 09:55:00|234.63|233.47|234.65|233.49|234.71|233.55|234.54|233.38|249
1748253600000|2025-05-26 10:00:00|234.64|233.48|234.31|233.15|234.77|233.61|234.31|233.15|308
1748253900000|2025-05-26 10:05:00|234.32|233.16|234.77|233.61|234.89|233.73|234.31|233.15|506
1748254200000|2025-05-26 10:10:00|234.79|233.63|234.66|233.5|234.88|233.72|234.6|233.44|519
1748254500000|2025-05-26 10:15:00|234.63|233.47|234.97|233.81|235.14|233.98|234.43|233.27|578
1748254800000|2025-05-26 10:20:00|234.96|233.8|234.91|233.75|235.16|234|234.79|233.63|524
1748255100000|2025-05-26 10:25:00|234.92|233.76|234.88|233.72|234.99|233.83|234.76|233.6|470
1748255400000|2025-05-26 10:30:00|234.86|233.7|234.67|233.51|234.94|233.78|234.62|233.46|567
1748255700000|2025-05-26 10:35:00|234.69|233.53|234.75|233.59|234.86|233.7|234.6|233.44|517
1748256000000|2025-05-26 10:40:00|234.79|233.63|234.75|233.59|234.88|233.72|234.69|233.53|519
1748256300000|2025-05-26 10:45:00|234.77|233.61|234.59|233.43|234.92|233.76|234.49|233.33|444
1748256600000|2025-05-26 10:50:00|234.6|233.44|233.89|232.73|234.62|233.46|233.86|232.7|420
1748256900000|2025-05-26 10:55:00|233.88|232.72|234.1|232.94|234.18|233.02|233.88|232.72|496
1748257200000|2025-05-26 11:00:00|234.09|232.93|233.93|232.77|234.17|233.01|233.88|232.72|579
1748257500000|2025-05-26 11:05:00|233.94|232.78|234.3|233.14|234.32|233.16|233.87|232.71|567
1748257800000|2025-05-26 11:10:00|234.29|233.13|234.26|233.1|234.36|233.2|234.18|233.02|531
1748258100000|2025-05-26 11:15:00|234.25|233.09|234.09|232.93|234.3|233.14|233.91|232.75|558
1748258400000|2025-05-26 11:20:00|234.13|232.97|234.16|233|234.19|233.03|233.91|232.75|502
1748258700000|2025-05-26 11:25:00|234.15|232.99|234.03|232.87|234.19|233.03|233.89|232.73|455
1748259000000|2025-05-26 11:30:00|234.02|232.86|233.84|232.68|234.14|232.98|233.81|232.65|425
1748259300000|2025-05-26 11:35:00|233.85|232.69|233.9|232.74|234.01|232.85|233.55|232.39|615
1748259600000|2025-05-26 11:40:00|233.89|232.73|234.14|232.98|234.24|233.08|233.79|232.63|487
1748259900000|2025-05-26 11:45:00|234.13|232.97|234.32|233.16|234.41|233.25|234.06|232.9|529
1748260200000|2025-05-26 11:50:00|234.34|233.18|234.05|232.89|234.38|233.22|233.97|232.81|439
1748260500000|2025-05-26 11:55:00|234.04|232.88|234.1|232.94|234.17|233.01|233.86|232.7|454
1748260800000|2025-05-26 12:00:00|234.09|232.93|233.96|232.8|234.29|233.13|233.89|232.73|522
1748261100000|2025-05-26 12:05:00|233.93|232.77|233.97|232.81|234.14|232.98|233.77|232.61|517
1748261400000|2025-05-26 12:10:00|233.96|232.8|234.02|232.86|234.19|233.03|233.88|232.72|523
1748261700000|2025-05-26 12:15:00|234.03|232.87|234.25|233.09|234.33|233.17|233.87|232.71|647
1748262000000|2025-05-26 12:20:00|234.26|233.1|234.22|233.06|234.45|233.29|234.07|232.91|554
1748262300000|2025-05-26 12:25:00|234.23|233.07|234.32|233.16|234.46|233.3|234.15|232.99|515
1748262600000|2025-05-26 12:30:00|234.31|233.15|234.77|233.61|234.89|233.73|234.29|233.13|560
1748262900000|2025-05-26 12:35:00|234.81|233.65|234.55|233.39|234.83|233.67|234.52|233.36|388
1748263200000|2025-05-26 12:40:00|234.56|233.4|234.63|233.47|234.83|233.67|234.55|233.39|568
1748263500000|2025-05-26 12:45:00|234.57|233.41|234.46|233.3|234.72|233.56|234.38|233.22|390
1748263800000|2025-05-26 12:50:00|234.51|233.35|234.98|233.82|235.09|233.93|234.45|233.29|587
1748264100000|2025-05-26 12:55:00|234.97|233.81|234.75|233.59|235|233.84|234.7|233.54|569
1748264400000|2025-05-26 13:00:00|234.72|233.56|234.91|233.75|235.09|233.93|234.68|233.52|642
1748264700000|2025-05-26 13:05:00|234.97|233.81|234.34|233.18|234.98|233.82|234.23|233.07|606
1748265000000|2025-05-26 13:10:00|234.33|233.17|234.25|233.09|234.49|233.33|234.14|232.98|548
1748265300000|2025-05-26 13:15:00|234.24|233.08|234.09|232.93|234.53|233.37|234.03|232.87|587
1748265600000|2025-05-26 13:20:00|234.08|232.92|233.91|232.75|234.14|232.98|233.7|232.54|516
1748265900000|2025-05-26 13:25:00|233.95|232.79|234.19|233.03|234.23|233.07|233.62|232.46|630
1748266200000|2025-05-26 13:30:00|234.18|233.02|234.1|232.94|234.42|233.26|234.08|232.92|504
1748266500000|2025-05-26 13:35:00|234.11|232.95|233.93|232.77|234.16|233|233.76|232.6|401
1748266800000|2025-05-26 13:40:00|233.96|232.8|233.96|232.8|233.99|232.83|233.82|232.66|453
1748267100000|2025-05-26 13:45:00|233.95|232.79|233.92|232.76|233.99|232.83|233.7|232.54|475
1748267400000|2025-05-26 13:50:00|233.95|232.79|233.02|231.86|233.95|232.79|232.93|231.77|570
1748267700000|2025-05-26 13:55:00|233.05|231.89|233.05|231.89|233.17|232.01|232.59|231.43|678
1748268000000|2025-05-26 14:00:00|233.01|231.85|232.97|231.81|233.19|232.03|232.61|231.45|669
1748268300000|2025-05-26 14:05:00|232.99|231.83|232.89|231.73|233.07|231.91|232.62|231.46|679
1748268600000|2025-05-26 14:10:00|232.87|231.71|233.15|231.99|233.18|232.02|232.84|231.68|555
1748268900000|2025-05-26 14:15:00|233.14|231.98|232.73|231.57|233.14|231.98|232.35|231.19|549
1748269200000|2025-05-26 14:20:00|232.72|231.56|232.52|231.36|232.77|231.61|232.27|231.11|588
1748269500000|2025-05-26 14:25:00|232.51|231.35|232.69|231.53|232.73|231.57|232.14|230.98|589
1748269800000|2025-05-26 14:30:00|232.71|231.55|232.11|230.95|232.76|231.6|232.01|230.85|769
1748270100000|2025-05-26 14:35:00|232.1|230.94|232.05|230.89|232.44|231.28|231.86|230.7|685
1748270400000|2025-05-26 14:40:00|232.03|230.87|232.19|231.03|232.25|231.09|231.94|230.78|575
1748270700000|2025-05-26 14:45:00|232.18|231.02|232.21|231.05|232.31|231.15|232.06|230.9|558
1748271000000|2025-05-26 14:50:00|232.23|231.07|232.58|231.42|232.58|231.42|232.02|230.86|615
1748271300000|2025-05-26 14:55:00|232.57|231.41|232.76|231.6|232.76|231.6|232.56|231.4|565
1748271600000|2025-05-26 15:00:00|232.77|231.61|232.26|231.1|232.85|231.69|232.26|231.1|511
1748271900000|2025-05-26 15:05:00|232.27|231.11|232.4|231.24|232.48|231.32|232.17|231.01|484
1748272200000|2025-05-26 15:10:00|232.39|231.23|232.42|231.26|232.6|231.44|232.22|231.06|514
1748272500000|2025-05-26 15:15:00|232.41|231.25|232.94|231.78|232.95|231.79|232.39|231.23|444
1748272800000|2025-05-26 15:20:00|232.95|231.79|233.32|232.16|233.43|232.27|232.88|231.72|585
1748273100000|2025-05-26 15:25:00|233.31|232.15|233.45|232.29|233.53|232.37|233.3|232.14|407
1748273400000|2025-05-26 15:30:00|233.46|232.3|234.15|232.99|234.5|233.34|233.46|232.3|571
1748273700000|2025-05-26 15:35:00|234.16|233|234.63|233.47|234.74|233.58|234|232.84|625
1748274000000|2025-05-26 15:40:00|234.62|233.46|234.15|232.99|234.83|233.67|234.1|232.94|592
1748274300000|2025-05-26 15:45:00|234.16|233|234.07|232.91|234.32|233.16|234|232.84|487
1748274600000|2025-05-26 15:50:00|234.03|232.87|234.24|233.08|234.49|233.33|234|232.84|578
1748274900000|2025-05-26 15:55:00|234.23|233.07|233.89|232.73|234.3|233.14|233.84|232.68|507
1748275200000|2025-05-26 16:00:00|233.9|232.74|233.8|232.64|234.18|233.02|233.78|232.62|594
1748275500000|2025-05-26 16:05:00|233.76|232.6|233.99|232.83|234.26|233.1|233.7|232.54|585
1748275800000|2025-05-26 16:10:00|234.02|232.86|233.61|232.45|234.27|233.11|233.39|232.23|571
1748276100000|2025-05-26 16:15:00|233.62|232.46|232.86|231.7|233.68|232.52|232.74|231.58|693
1748276400000|2025-05-26 16:20:00|232.84|231.68|232.4|231.24|232.86|231.7|231.88|230.72|796
1748276700000|2025-05-26 16:25:00|232.43|231.27|232.55|231.39|232.56|231.4|231.9|230.74|783
1748277000000|2025-05-26 16:30:00|232.54|231.38|232.63|231.47|232.72|231.56|232.1|230.94|801
1748277300000|2025-05-26 16:35:00|232.62|231.46|232.6|231.44|232.71|231.55|232.38|231.22|626
1748277600000|2025-05-26 16:40:00|232.61|231.45|232.58|231.42|232.7|231.54|232.5|231.34|435
1748277900000|2025-05-26 16:45:00|232.59|231.43|232.3|231.14|232.79|231.63|232.26|231.1|561
1748278200000|2025-05-26 16:50:00|232.29|231.13|232.03|230.87|232.29|231.13|231.9|230.74|596
1748278500000|2025-05-26 16:55:00|232|230.84|231.87|230.71|232.08|230.92|231.76|230.6|587
1748278800000|2025-05-26 17:00:00|231.86|230.7|232.06|230.9|232.33|231.17|231.73|230.57|555
1748279100000|2025-05-26 17:05:00|232.05|230.89|231.73|230.57|232.08|230.92|231.67|230.51|513
1748279400000|2025-05-26 17:10:00|231.74|230.58|231.64|230.48|231.74|230.58|231.34|230.18|450
1748279700000|2025-05-26 17:15:00|231.63|230.47|231.27|230.11|231.73|230.57|231.13|229.97|625
1748280000000|2025-05-26 17:20:00|231.25|230.09|231.26|230.1|231.54|230.38|231.15|229.99|552
1748280300000|2025-05-26 17:25:00|231.3|230.14|231.25|230.09|231.36|230.2|231.18|230.02|569
1748280600000|2025-05-26 17:30:00|231.26|230.1|231.39|230.23|231.56|230.4|230.99|229.83|560
1748280900000|2025-05-26 17:35:00|231.41|230.25|230.99|229.83|231.42|230.26|230.8|229.64|572
1748281200000|2025-05-26 17:40:00|230.95|229.79|230.86|229.7|231.04|229.88|230.78|229.62|439
1748281500000|2025-05-26 17:45:00|230.88|229.72|230.58|229.42|230.89|229.73|230.26|229.1|602
1748281800000|2025-05-26 17:50:00|230.54|229.38|230.72|229.56|230.83|229.67|230.38|229.22|451
1748282100000|2025-05-26 17:55:00|230.71|229.55|230.65|229.49|230.8|229.64|230.48|229.32|447
1748282400000|2025-05-26 18:00:00|230.66|229.5|230.53|229.37|230.69|229.53|230.2|229.04|468
1748282700000|2025-05-26 18:05:00|230.54|229.38|230.79|229.63|231.04|229.88|230.47|229.31|583
1748283000000|2025-05-26 18:10:00|230.77|229.61|231.34|230.18|231.4|230.24|230.73|229.57|503
1748283300000|2025-05-26 18:15:00|231.35|230.19|231.03|229.87|231.37|230.21|230.95|229.79|399
1748283600000|2025-05-26 18:20:00|231.07|229.91|231.2|230.04|231.34|230.18|231.02|229.86|591
1748283900000|2025-05-26 18:25:00|231.21|230.05|231.5|230.34|231.54|230.38|231.19|230.03|489
1748284200000|2025-05-26 18:30:00|231.51|230.35|231.59|230.43|231.7|230.54|231.43|230.27|478
1748284500000|2025-05-26 18:35:00|231.58|230.42|231.39|230.23|231.69|230.53|231.37|230.21|432
1748284800000|2025-05-26 18:40:00|231.38|230.22|231.49|230.33|231.63|230.47|231.37|230.21|457
1748285100000|2025-05-26 18:45:00|231.51|230.35|231.32|230.16|231.53|230.37|231.15|229.99|452
1748285400000|2025-05-26 18:50:00|231.31|230.15|231.3|230.14|231.34|230.18|231.15|229.99|432
1748285700000|2025-05-26 18:55:00|231.29|230.13|231.04|229.88|231.39|230.23|230.95|229.79|506
1748286000000|2025-05-26 19:00:00|231.05|229.89|230.87|229.71|231.05|229.89|230.74|229.58|490
1748286300000|2025-05-26 19:05:00|230.86|229.7|230.91|229.75|231.03|229.87|230.81|229.65|506
1748286600000|2025-05-26 19:10:00|230.94|229.78|231.24|230.08|231.29|230.13|230.81|229.65|476
1748286900000|2025-05-26 19:15:00|231.22|230.06|231.54|230.38|231.57|230.41|231.16|230|545
1748287200000|2025-05-26 19:20:00|231.55|230.39|231.71|230.55|231.71|230.55|231.44|230.28|446
1748287500000|2025-05-26 19:25:00|231.67|230.51|231.54|230.38|231.8|230.64|231.52|230.36|377
1748287800000|2025-05-26 19:30:00|231.55|230.39|231.54|230.38|231.77|230.61|231.49|230.33|454
1748288100000|2025-05-26 19:35:00|231.55|230.39|231.33|230.17|231.84|230.68|231.16|230|514
1748288400000|2025-05-26 19:40:00|231.3|230.14|231.49|230.33|231.51|230.35|231.15|229.99|628
1748288700000|2025-05-26 19:45:00|231.47|230.31|231.49|230.33|231.65|230.49|231.35|230.19|517
1748289000000|2025-05-26 19:50:00|231.5|230.34|231.91|230.75|232.01|230.85|231.5|230.34|501
1748289300000|2025-05-26 19:55:00|231.92|230.76|231.85|230.69|232.04|230.88|231.76|230.6|519
1748289600000|2025-05-26 20:00:00|231.83|230.67|231.21|230.05|231.84|230.68|231.18|230.02|469
1748289900000|2025-05-26 20:05:00|231.18|230.02|231.58|230.42|231.81|230.65|231.09|229.93|605
1748290200000|2025-05-26 20:10:00|231.59|230.43|231.8|230.64|231.86|230.7|231.48|230.32|542
1748290500000|2025-05-26 20:15:00|231.79|230.63|231.65|230.49|231.92|230.76|231.56|230.4|550
1748290800000|2025-05-26 20:20:00|231.64|230.48|231.53|230.37|231.68|230.52|231.21|230.05|501
1748291100000|2025-05-26 20:25:00|231.52|230.36|231.48|230.32|231.67|230.51|231.39|230.23|524
1748291400000|2025-05-26 20:30:00|231.5|230.34|231.91|230.75|231.98|230.82|231.38|230.22|603
1748291700000|2025-05-26 20:35:00|231.89|230.73|232.06|230.9|232.12|230.96|231.84|230.68|487
1748292000000|2025-05-26 20:40:00|232.04|230.88|232.1|230.94|232.36|231.2|231.94|230.78|610
1748292300000|2025-05-26 20:45:00|232.11|230.95|231.98|230.82|232.17|231.01|231.8|230.64|542
1748292600000|2025-05-26 20:50:00|231.99|230.83|232.17|231.01|232.28|231.12|231.91|230.75|499
1748292900000|2025-05-26 20:55:00|232.16|231|232.37|231.21|232.44|231.28|232.09|230.93|534
1748293200000|2025-05-26 21:00:00|232.35|231.19|232.07|230.91|232.43|231.27|232.07|230.91|165
1748293500000|2025-05-26 21:05:00|232.08|230.92|232.23|231.07|232.23|231.07|232.07|230.91|129
1748293800000|2025-05-26 21:10:00|232.24|231.08|232.11|230.95|232.29|231.13|232.1|230.94|102
1748294100000|2025-05-26 21:15:00|232.12|230.96|231.76|230.6|232.18|231.02|231.73|230.57|183
1748294400000|2025-05-26 21:20:00|231.75|230.59|231.81|230.65|231.98|230.82|231.69|230.53|183
1748294700000|2025-05-26 21:25:00|231.82|230.66|232.08|230.92|232.24|231.08|231.78|230.62|189
1748295000000|2025-05-26 21:30:00|232.09|230.93|232.22|231.06|232.32|231.16|232.08|230.92|161
1748295300000|2025-05-26 21:35:00|232.23|231.07|231.91|230.75|232.24|231.08|231.89|230.73|145
1748295600000|2025-05-26 21:40:00|231.92|230.76|231.51|230.35|231.92|230.76|231.33|230.17|176
1748295900000|2025-05-26 21:45:00|231.5|230.34|231.45|230.29|231.5|230.34|231.3|230.14|209
1748296200000|2025-05-26 21:50:00|231.46|230.3|231.5|230.34|231.55|230.39|231.45|230.29|127
1748296500000|2025-05-26 21:55:00|231.51|230.35|231.82|230.66|231.95|230.79|231.51|230.35|201
1748296800000|2025-05-26 22:00:00|231.85|230.69|231.88|230.72|231.9|230.74|231.69|230.53|627
1748297100000|2025-05-26 22:05:00|231.87|230.71|231.94|230.78|231.99|230.83|231.78|230.62|530
1748297400000|2025-05-26 22:10:00|231.95|230.79|232.57|231.41|233.02|231.86|231.95|230.79|506
1748297700000|2025-05-26 22:15:00|232.6|231.44|232.4|231.24|232.76|231.6|232.35|231.19|571
1748298000000|2025-05-26 22:20:00|232.41|231.25|232.14|230.98|232.42|231.26|232.1|230.94|531
1748298300000|2025-05-26 22:25:00|232.15|230.99|232.04|230.88|232.15|230.99|232.03|230.87|410
1748298600000|2025-05-26 22:30:00|232.06|230.9|232.06|230.9|232.31|231.15|231.91|230.75|459
1748298900000|2025-05-26 22:35:00|232.05|230.89|231.81|230.65|232.06|230.9|231.8|230.64|467
1748299200000|2025-05-26 22:40:00|231.83|230.67|231.66|230.5|231.85|230.69|231.6|230.44|410
1748299500000|2025-05-26 22:45:00|231.69|230.53|231.28|230.12|231.7|230.54|231.26|230.1|370
1748299800000|2025-05-26 22:50:00|231.27|230.11|231.09|229.93|231.27|230.11|230.88|229.72|444
1748300100000|2025-05-26 22:55:00|231.07|229.91|231.05|229.89|231.2|230.04|231.02|229.86|474
1748300400000|2025-05-26 23:00:00|231.07|229.91|230.97|229.81|231.07|229.91|230.61|229.45|544
1748300700000|2025-05-26 23:05:00|230.98|229.82|231.24|230.08|231.28|230.12|230.81|229.65|444
1748301000000|2025-05-26 23:10:00|231.25|230.09|231.14|229.98|231.32|230.16|231.09|229.93|499
1748301300000|2025-05-26 23:15:00|231.15|229.99|231.15|229.99|231.23|230.07|230.92|229.76|523
1748301600000|2025-05-26 23:20:00|231.16|230|231.04|229.88|231.22|230.06|230.9|229.74|427
1748301900000|2025-05-26 23:25:00|231.02|229.86|231.06|229.9|231.15|229.99|230.88|229.72|421
1748302200000|2025-05-26 23:30:00|231.04|229.88|231.39|230.23|231.39|230.23|230.89|229.73|517
1748302500000|2025-05-26 23:35:00|231.36|230.2|231.26|230.1|231.44|230.28|231.19|230.03|513
1748302800000|2025-05-26 23:40:00|231.29|230.13|231.37|230.21|231.5|230.34|231.19|230.03|449
1748303100000|2025-05-26 23:45:00|231.35|230.19|231.52|230.36|231.56|230.4|231.32|230.16|437
1748303400000|2025-05-26 23:50:00|231.53|230.37|231.69|230.53|231.72|230.56|231.51|230.35|427
1748303700000|2025-05-26 23:55:00|231.7|230.54|231.64|230.48|231.74|230.58|231.57|230.41|375
1748304000000|2025-05-27 00:00:00|231.65|230.49|231.45|230.29|231.68|230.52|231.37|230.21|420
1748304300000|2025-05-27 00:05:00|231.46|230.3|231.59|230.43|231.64|230.48|231.27|230.11|489
1748304600000|2025-05-27 00:10:00|231.6|230.44|231.98|230.82|231.98|230.82|231.42|230.26|400
1748304900000|2025-05-27 00:15:00|231.97|230.81|231.78|230.62|232.3|231.14|231.7|230.54|475
1748305200000|2025-05-27 00:20:00|231.77|230.61|231.4|230.24|231.77|230.61|231.28|230.12|556
1748305500000|2025-05-27 00:25:00|231.41|230.25|231.3|230.14|231.5|230.34|231.29|230.13|482
1748305800000|2025-05-27 00:30:00|231.31|230.15|231.07|229.91|231.39|230.23|230.99|229.83|366
1748306100000|2025-05-27 00:35:00|231.06|229.9|231.03|229.87|231.23|230.07|230.97|229.81|338
1748306400000|2025-05-27 00:40:00|231.04|229.88|230.93|229.77|231.1|229.94|230.81|229.65|453
1748306700000|2025-05-27 00:45:00|230.94|229.78|230.84|229.68|231.19|230.03|230.83|229.67|442
1748307000000|2025-05-27 00:50:00|230.83|229.67|230.9|229.74|230.9|229.74|230.55|229.39|440
1748307300000|2025-05-27 00:55:00|230.86|229.7|230.86|229.7|230.96|229.8|230.61|229.45|367
1748307600000|2025-05-27 01:00:00|230.88|229.72|230.33|229.17|230.93|229.77|230.33|229.17|518
1748307900000|2025-05-27 01:05:00|230.3|229.14|230.11|228.95|230.52|229.36|230.01|228.85|487
1748308200000|2025-05-27 01:10:00|230.08|228.92|229.22|228.06|230.21|229.05|229.02|227.86|652
1748308500000|2025-05-27 01:15:00|229.21|228.05|228.5|227.34|229.26|228.1|228.38|227.22|844
1748308800000|2025-05-27 01:20:00|228.49|227.33|228.25|227.09|228.52|227.36|227.33|226.17|851
1748309100000|2025-05-27 01:25:00|228.24|227.08|228.84|227.68|228.89|227.73|228.11|226.95|693
1748309400000|2025-05-27 01:30:00|228.82|227.66|229.21|228.05|229.32|228.16|228.68|227.52|678
1748309700000|2025-05-27 01:35:00|229.19|228.03|229.19|228.03|229.26|228.1|229.05|227.89|482
1748310000000|2025-05-27 01:40:00|229.21|228.05|228.85|227.69|229.28|228.12|228.64|227.48|555
1748310300000|2025-05-27 01:45:00|228.87|227.71|229.04|227.88|229.07|227.91|228.48|227.32|680
1748310600000|2025-05-27 01:50:00|229.03|227.87|229.1|227.94|229.18|228.02|228.88|227.72|590
1748310900000|2025-05-27 01:55:00|229.11|227.95|229.12|227.96|229.19|228.03|228.94|227.78|451
1748311200000|2025-05-27 02:00:00|229.15|227.99|229.25|228.09|229.52|228.36|229.03|227.87|611
1748311500000|2025-05-27 02:05:00|229.26|228.1|229.41|228.25|229.5|228.34|229.17|228.01|564
1748311800000|2025-05-27 02:10:00|229.42|228.26|229.59|228.43|229.63|228.47|229.27|228.11|528
1748312100000|2025-05-27 02:15:00|229.6|228.44|229.57|228.41|229.86|228.7|229.22|228.06|620
1748312400000|2025-05-27 02:20:00|229.58|228.42|229.94|228.78|229.95|228.79|229.43|228.27|596
1748312700000|2025-05-27 02:25:00|229.95|228.79|230|228.84|230.03|228.87|229.8|228.64|590
1748313000000|2025-05-27 02:30:00|230.02|228.86|230|228.84|230.12|228.96|229.75|228.59|643
1748313300000|2025-05-27 02:35:00|229.99|228.83|230.04|228.88|230.08|228.92|229.94|228.78|623
1748313600000|2025-05-27 02:40:00|230.03|228.87|229.93|228.77|230.04|228.88|229.84|228.68|587
1748313900000|2025-05-27 02:45:00|229.95|228.79|229.59|228.43|229.98|228.82|229.51|228.35|357
1748314200000|2025-05-27 02:50:00|229.6|228.44|229.2|228.04|229.6|228.44|228.81|227.65|705
1748314500000|2025-05-27 02:55:00|229.22|228.06|229.13|227.97|229.25|228.09|228.94|227.78|621
1748314800000|2025-05-27 03:00:00|229.1|227.94|229.37|228.21|229.5|228.34|228.99|227.83|632
1748315100000|2025-05-27 03:05:00|229.41|228.25|229.57|228.41|229.69|228.53|229.37|228.21|577
1748315400000|2025-05-27 03:10:00|229.56|228.4|230.35|229.19|230.35|229.19|229.51|228.35|597
1748315700000|2025-05-27 03:15:00|230.34|229.18|230.91|229.75|230.93|229.77|230.29|229.13|646
1748316000000|2025-05-27 03:20:00|230.9|229.74|230.3|229.14|230.91|229.75|230.27|229.11|627
1748316300000|2025-05-27 03:25:00|230.29|229.13|230.24|229.08|230.43|229.27|230.19|229.03|582
1748316600000|2025-05-27 03:30:00|230.23|229.07|230.62|229.46|230.69|229.53|230.21|229.05|644
1748316900000|2025-05-27 03:35:00|230.63|229.47|230.79|229.63|230.97|229.81|230.48|229.32|490
1748317200000|2025-05-27 03:40:00|230.77|229.61|230.58|229.42|230.79|229.63|230.52|229.36|426
1748317500000|2025-05-27 03:45:00|230.56|229.4|230.47|229.31|230.63|229.47|230.25|229.09|435
1748317800000|2025-05-27 03:50:00|230.46|229.3|230.32|229.16|230.51|229.35|230.29|229.13|415
1748318100000|2025-05-27 03:55:00|230.29|229.13|230.21|229.05|230.34|229.18|230.1|228.94|221
1748318400000|2025-05-27 04:00:00|230.22|229.06|230.08|228.92|230.34|229.18|230.06|228.9|418
1748318700000|2025-05-27 04:05:00|230.07|228.91|230.41|229.25|230.51|229.35|229.97|228.81|439
1748319000000|2025-05-27 04:10:00|230.43|229.27|230.26|229.1|230.52|229.36|230.21|229.05|393
1748319300000|2025-05-27 04:15:00|230.24|229.08|230.15|228.99|230.31|229.15|229.95|228.79|324
1748319600000|2025-05-27 04:20:00|230.14|228.98|230.38|229.22|230.6|229.44|230.02|228.86|528
1748319900000|2025-05-27 04:25:00|230.34|229.18|230.51|229.35|230.59|229.43|230.3|229.14|463
1748320200000|2025-05-27 04:30:00|230.47|229.31|230.54|229.38|230.57|229.41|230.2|229.04|550
1748320500000|2025-05-27 04:35:00|230.52|229.36|230.39|229.23|230.66|229.5|230.34|229.18|548
1748320800000|2025-05-27 04:40:00|230.38|229.22|230.37|229.21|230.66|229.5|230.28|229.12|475
1748321100000|2025-05-27 04:45:00|230.36|229.2|230.92|229.76|230.95|229.79|230.32|229.16|567
1748321400000|2025-05-27 04:50:00|230.91|229.75|230.45|229.29|230.99|229.83|230.44|229.28|477
1748321700000|2025-05-27 04:55:00|230.44|229.28|230.03|228.87|230.48|229.32|229.98|228.82|394
1748322000000|2025-05-27 05:00:00|230.04|228.88|229.86|228.7|230.08|228.92|229.85|228.69|411
1748322300000|2025-05-27 05:05:00|229.87|228.71|229.4|228.24|229.87|228.71|229.38|228.22|570
1748322600000|2025-05-27 05:10:00|229.37|228.21|229.58|228.42|229.59|228.43|229.32|228.16|506
1748322900000|2025-05-27 05:15:00|229.59|228.43|229.26|228.1|229.68|228.52|229.03|227.87|570
1748323200000|2025-05-27 05:20:00|229.25|228.09|229.46|228.3|229.5|228.34|229.25|228.09|553
1748323500000|2025-05-27 05:25:00|229.44|228.28|229.43|228.27|229.51|228.35|229.29|228.13|590
1748323800000|2025-05-27 05:30:00|229.42|228.26|229.45|228.29|229.67|228.51|229.33|228.17|627
1748324100000|2025-05-27 05:35:00|229.44|228.28|229.85|228.69|229.89|228.73|229.42|228.26|566
1748324400000|2025-05-27 05:40:00|229.87|228.71|229.89|228.73|230|228.84|229.83|228.67|544
1748324700000|2025-05-27 05:45:00|229.9|228.74|230.23|229.07|230.23|229.07|229.79|228.63|513
1748325000000|2025-05-27 05:50:00|230.22|229.06|230.32|229.16|230.33|229.17|230.14|228.98|539
1748325300000|2025-05-27 05:55:00|230.34|229.18|230.26|229.1|230.34|229.18|230.11|228.95|514
1748325600000|2025-05-27 06:00:00|230.24|229.08|230.38|229.22|230.39|229.23|229.82|228.66|592
1748325900000|2025-05-27 06:05:00|230.41|229.25|230.67|229.51|231.07|229.91|230.38|229.22|678
1748326200000|2025-05-27 06:10:00|230.68|229.52|231.11|229.95|231.24|230.08|230.66|229.5|669
1748326500000|2025-05-27 06:15:00|231.13|229.97|230.85|229.69|231.36|230.2|230.79|229.63|704
1748326800000|2025-05-27 06:20:00|230.83|229.67|230.87|229.71|230.88|229.72|230.49|229.33|624
1748327100000|2025-05-27 06:25:00|230.88|229.72|231.06|229.9|231.1|229.94|230.75|229.59|604
1748327400000|2025-05-27 06:30:00|231.09|229.93|231.41|230.25|231.45|230.29|231.03|229.87|580
1748327700000|2025-05-27 06:35:00|231.44|230.28|231.27|230.11|231.63|230.47|231.14|229.98|527
1748328000000|2025-05-27 06:40:00|231.26|230.1|231.31|230.15|231.43|230.27|231.25|230.09|546
1748328300000|2025-05-27 06:45:00|231.34|230.18|230.75|229.59|231.38|230.22|230.7|229.54|687
1748328600000|2025-05-27 06:50:00|230.76|229.6|230.1|228.94|230.81|229.65|229.89|228.73|681
1748328900000|2025-05-27 06:55:00|230.11|228.95|229.49|228.33|230.11|228.95|229.44|228.28|606
1748329200000|2025-05-27 07:00:00|229.48|228.32|229.65|228.49|229.84|228.68|229.48|228.32|582
1748329500000|2025-05-27 07:05:00|229.67|228.51|230.01|228.85|230.19|229.03|229.61|228.45|612
1748329800000|2025-05-27 07:10:00|230.03|228.87|230.01|228.85|230.1|228.94|229.79|228.63|570
1748330100000|2025-05-27 07:15:00|230.04|228.88|229.94|228.78|230.12|228.96|229.88|228.72|537
1748330400000|2025-05-27 07:20:00|229.96|228.8|229.93|228.77|230.04|228.88|229.84|228.68|587
1748330700000|2025-05-27 07:25:00|229.95|228.79|229.99|228.83|230.21|229.05|229.82|228.66|634
1748331000000|2025-05-27 07:30:00|229.97|228.81|230.6|229.44|230.83|229.67|229.94|228.78|698
1748331300000|2025-05-27 07:35:00|230.59|229.43|230.88|229.72|230.88|229.72|230.48|229.32|571
1748331600000|2025-05-27 07:40:00|230.82|229.66|230.55|229.39|230.92|229.76|230.42|229.26|619
1748331900000|2025-05-27 07:45:00|230.57|229.41|230.67|229.51|230.88|229.72|230.57|229.41|652
1748332200000|2025-05-27 07:50:00|230.65|229.49|230.58|229.42|230.98|229.82|230.55|229.39|642
1748332500000|2025-05-27 07:55:00|230.49|229.33|230.73|229.57|230.73|229.57|230.44|229.28|491
1748332800000|2025-05-27 08:00:00|230.72|229.56|231.5|230.34|231.62|230.46|230.7|229.54|568
1748333100000|2025-05-27 08:05:00|231.51|230.35|231.79|230.63|232|230.84|231.42|230.26|672
1748333400000|2025-05-27 08:10:00|231.78|230.62|231.4|230.24|231.93|230.77|231.37|230.21|515
1748333700000|2025-05-27 08:15:00|231.39|230.23|231.85|230.69|231.9|230.74|231.39|230.23|546
1748334000000|2025-05-27 08:20:00|231.88|230.72|231.61|230.45|231.88|230.72|231.35|230.19|530
1748334300000|2025-05-27 08:25:00|231.59|230.43|231.81|230.65|231.99|230.83|231.57|230.41|526
1748334600000|2025-05-27 08:30:00|231.82|230.66|231.39|230.23|231.95|230.79|231.34|230.18|562
1748334900000|2025-05-27 08:35:00|231.41|230.25|231.41|230.25|231.52|230.36|231.13|229.97|571
1748335200000|2025-05-27 08:40:00|231.44|230.28|231.36|230.2|231.49|230.33|231.22|230.06|543
1748335500000|2025-05-27 08:45:00|231.37|230.21|231.34|230.18|231.63|230.47|231.33|230.17|469
1748335800000|2025-05-27 08:50:00|231.36|230.2|231.45|230.29|231.56|230.4|231.3|230.14|493
1748336100000|2025-05-27 08:55:00|231.44|230.28|232.07|230.91|232.07|230.91|231.32|230.16|565
1748336400000|2025-05-27 09:00:00|232.09|230.93|232.27|231.11|232.28|231.12|231.91|230.75|514
1748336700000|2025-05-27 09:05:00|232.28|231.12|232.36|231.2|232.49|231.33|232.17|231.01|453
1748337000000|2025-05-27 09:10:00|232.37|231.21|232.28|231.12|232.41|231.25|232.17|231.01|435
1748337300000|2025-05-27 09:15:00|232.26|231.1|231.78|230.62|232.29|231.13|231.78|230.62|308
1748337600000|2025-05-27 09:20:00|231.79|230.63|231.45|230.29|231.83|230.67|231.43|230.27|364
1748337900000|2025-05-27 09:25:00|231.49|230.33|231.42|230.26|231.61|230.45|231.4|230.24|351
1748338200000|2025-05-27 09:30:00|231.41|230.25|231.56|230.4|231.66|230.5|231.4|230.24|269
1748338500000|2025-05-27 09:35:00|231.57|230.41|231.78|230.62|231.81|230.65|231.56|230.4|349
1748338800000|2025-05-27 09:40:00|231.77|230.61|231.86|230.7|231.87|230.71|231.55|230.39|463
1748339100000|2025-05-27 09:45:00|231.85|230.69|232|230.84|232.28|231.12|231.83|230.67|408
1748339400000|2025-05-27 09:50:00|231.99|230.83|232.11|230.95|232.13|230.97|231.93|230.77|413
1748339700000|2025-05-27 09:55:00|232.1|230.94|232.22|231.06|232.22|231.06|232.03|230.87|360
1748340000000|2025-05-27 10:00:00|232.21|231.05|232.14|230.98|232.35|231.19|232.03|230.87|473
1748340300000|2025-05-27 10:05:00|232.15|230.99|232.34|231.18|232.41|231.25|232.15|230.99|435
1748340600000|2025-05-27 10:10:00|232.33|231.17|232.17|231.01|232.42|231.26|231.99|230.83|385
1748340900000|2025-05-27 10:15:00|232.18|231.02|232.21|231.05|232.43|231.27|232.17|231.01|468
1748341200000|2025-05-27 10:20:00|232.22|231.06|232.04|230.88|232.27|231.11|231.99|230.83|465
1748341500000|2025-05-27 10:25:00|232.08|230.92|232.29|231.13|232.34|231.18|232.03|230.87|409
1748341800000|2025-05-27 10:30:00|232.28|231.12|232.37|231.21|232.48|231.32|232.19|231.03|482
1748342100000|2025-05-27 10:35:00|232.38|231.22|232.45|231.29|232.47|231.31|232.21|231.05|429
1748342400000|2025-05-27 10:40:00|232.44|231.28|232.35|231.19|232.47|231.31|232.28|231.12|447
1748342700000|2025-05-27 10:45:00|232.34|231.18|232.38|231.22|232.45|231.29|232.2|231.04|467
1748343000000|2025-05-27 10:50:00|232.4|231.24|232.23|231.07|232.49|231.33|232.13|230.97|445
1748343300000|2025-05-27 10:55:00|232.22|231.06|232.25|231.09|232.35|231.19|232.08|230.92|336
1748343600000|2025-05-27 11:00:00|232.21|231.05|232.61|231.45|232.65|231.49|232.13|230.97|460
1748343900000|2025-05-27 11:05:00|232.6|231.44|232.86|231.7|232.88|231.72|232.58|231.42|506
1748344200000|2025-05-27 11:10:00|232.87|231.71|232.22|231.06|232.9|231.74|232.16|231|489
1748344500000|2025-05-27 11:15:00|232.23|231.07|231.83|230.67|232.25|231.09|231.56|230.4|506
1748344800000|2025-05-27 11:20:00|231.84|230.68|232.19|231.03|232.25|231.09|231.84|230.68|436
1748345100000|2025-05-27 11:25:00|232.2|231.04|232.33|231.17|232.46|231.3|232.2|231.04|432
1748345400000|2025-05-27 11:30:00|232.34|231.18|232.21|231.05|232.41|231.25|232.12|230.96|405
1748345700000|2025-05-27 11:35:00|232.2|231.04|232.23|231.07|232.32|231.16|232.04|230.88|437
1748346000000|2025-05-27 11:40:00|232.24|231.08|232.48|231.32|232.5|231.34|232.17|231.01|619
1748346300000|2025-05-27 11:45:00|232.49|231.33|232.27|231.11|232.63|231.47|232.27|231.11|524
1748346600000|2025-05-27 11:50:00|232.29|231.13|232.42|231.26|232.49|231.33|232.2|231.04|460
1748346900000|2025-05-27 11:55:00|232.44|231.28|232.57|231.41|232.66|231.5|232.41|231.25|472
1748347200000|2025-05-27 12:00:00|232.56|231.4|232.8|231.64|232.86|231.7|232.54|231.38|546
1748347500000|2025-05-27 12:05:00|232.78|231.62|232.97|231.81|233.13|231.97|232.77|231.61|548
1748347800000|2025-05-27 12:10:00|232.96|231.8|232.52|231.36|232.97|231.81|232.5|231.34|440
1748348100000|2025-05-27 12:15:00|232.53|231.37|232.55|231.39|232.75|231.59|232.37|231.21|401
1748348400000|2025-05-27 12:20:00|232.56|231.4|232.87|231.71|233.08|231.92|232.56|231.4|554
1748348700000|2025-05-27 12:25:00|232.89|231.73|233.14|231.98|233.29|232.13|232.89|231.73|484
1748349000000|2025-05-27 12:30:00|233.15|231.99|233.11|231.95|233.24|232.08|232.88|231.72|541
1748349300000|2025-05-27 12:35:00|233.1|231.94|232.8|231.64|233.1|231.94|232.74|231.58|418
1748349600000|2025-05-27 12:40:00|232.79|231.63|232.84|231.68|232.87|231.71|232.55|231.39|536
1748349900000|2025-05-27 12:45:00|232.83|231.67|232.8|231.64|232.95|231.79|232.77|231.61|395
1748350200000|2025-05-27 12:50:00|232.79|231.63|232.87|231.71|232.87|231.71|232.59|231.43|532
1748350500000|2025-05-27 12:55:00|232.86|231.7|233.08|231.92|233.13|231.97|232.8|231.64|420
1748350800000|2025-05-27 13:00:00|233.1|231.94|233.28|232.12|233.36|232.2|233.08|231.92|358
1748351100000|2025-05-27 13:05:00|233.29|232.13|234.09|232.93|234.4|233.24|233.25|232.09|470
1748351400000|2025-05-27 13:10:00|234.08|232.92|235.23|234.07|235.66|234.5|234.07|232.91|704
1748351700000|2025-05-27 13:15:00|235.22|234.06|235.87|234.71|236|234.84|234.97|233.81|697
1748352000000|2025-05-27 13:20:00|235.86|234.7|235.2|234.04|235.94|234.78|234.82|233.66|783
1748352300000|2025-05-27 13:25:00|235.19|234.03|234.68|233.52|235.19|234.03|234.44|233.28|748
1748352600000|2025-05-27 13:30:00|234.66|233.5|234.15|232.99|235.35|234.19|234.05|232.89|806
1748352900000|2025-05-27 13:35:00|234.14|232.98|234.27|233.11|234.52|233.36|233.89|232.73|757
1748353200000|2025-05-27 13:40:00|234.26|233.1|234.2|233.04|234.67|233.51|233.74|232.58|791
1748353500000|2025-05-27 13:45:00|234.22|233.06|234.13|232.97|234.58|233.42|233.96|232.8|736
1748353800000|2025-05-27 13:50:00|234.08|232.92|233.87|232.71|234.14|232.98|233.31|232.15|757
1748354100000|2025-05-27 13:55:00|233.88|232.72|233.68|232.52|234.27|233.11|233.59|232.43|638
1748354400000|2025-05-27 14:00:00|233.69|232.53|234.3|233.14|234.48|233.32|233.68|232.52|593
1748354700000|2025-05-27 14:05:00|234.33|233.17|234.5|233.34|234.56|233.4|233.54|232.38|735
1748355000000|2025-05-27 14:10:00|234.51|233.35|234.31|233.15|234.73|233.57|234.26|233.1|720
1748355300000|2025-05-27 14:15:00|234.29|233.13|233.82|232.66|234.39|233.23|233.67|232.51|733
1748355600000|2025-05-27 14:20:00|233.83|232.67|233.5|232.34|234.11|232.95|233.35|232.19|714
1748355900000|2025-05-27 14:25:00|233.51|232.35|233.19|232.03|233.52|232.36|233.11|231.95|720
1748356200000|2025-05-27 14:30:00|233.2|232.04|232.36|231.2|233.31|232.15|231.4|230.24|831
1748356500000|2025-05-27 14:35:00|232.33|231.17|232.75|231.59|232.96|231.8|232.2|231.04|808
1748356800000|2025-05-27 14:40:00|232.77|231.61|233.64|232.48|233.71|232.55|232.68|231.52|706
1748357100000|2025-05-27 14:45:00|233.62|232.46|233.83|232.67|233.99|232.83|233.51|232.35|674
1748357400000|2025-05-27 14:50:00|233.84|232.68|233.59|232.43|234|232.84|233.32|232.16|681
1748357700000|2025-05-27 14:55:00|233.56|232.4|233.72|232.56|233.73|232.57|233.26|232.1|615
1748358000000|2025-05-27 15:00:00|233.75|232.59|233.69|232.53|234.01|232.85|233.46|232.3|726
1748358300000|2025-05-27 15:05:00|233.71|232.55|233.92|232.76|234.24|233.08|233.24|232.08|724
1748358600000|2025-05-27 15:10:00|233.93|232.77|234.22|233.06|234.24|233.08|233.56|232.4|600
1748358900000|2025-05-27 15:15:00|234.21|233.05|234.27|233.11|234.52|233.36|234.2|233.04|617
1748359200000|2025-05-27 15:20:00|234.26|233.1|234.06|232.9|234.31|233.15|234|232.84|721
1748359500000|2025-05-27 15:25:00|234.07|232.91|234.23|233.07|234.25|233.09|233.7|232.54|642
1748359800000|2025-05-27 15:30:00|234.24|233.08|234.26|233.1|234.55|233.39|234.1|232.94|700
1748360100000|2025-05-27 15:35:00|234.25|233.09|234.36|233.2|234.48|233.32|234.08|232.92|713
1748360400000|2025-05-27 15:40:00|234.34|233.18|234.42|233.26|234.56|233.4|234.26|233.1|689
1748360700000|2025-05-27 15:45:00|234.43|233.27|234.4|233.24|234.98|233.82|234.36|233.2|550
1748361000000|2025-05-27 15:50:00|234.38|233.22|234.59|233.43|234.79|233.63|234.27|233.11|681
1748361300000|2025-05-27 15:55:00|234.58|233.42|234.39|233.23|234.66|233.5|234.3|233.14|602
1748361600000|2025-05-27 16:00:00|234.37|233.21|234.51|233.35|234.61|233.45|234.09|232.93|707
1748361900000|2025-05-27 16:05:00|234.52|233.36|234.14|232.98|234.56|233.4|233.98|232.82|710
1748362200000|2025-05-27 16:10:00|234.16|233|234.34|233.18|234.36|233.2|233.78|232.62|679
1748362500000|2025-05-27 16:15:00|234.33|233.17|234.75|233.59|234.86|233.7|234.3|233.14|730
1748362800000|2025-05-27 16:20:00|234.74|233.58|234.84|233.68|234.98|233.82|234.65|233.49|636
1748363100000|2025-05-27 16:25:00|234.85|233.69|234.56|233.4|234.9|233.74|234.44|233.28|687
1748363400000|2025-05-27 16:30:00|234.5|233.34|234.63|233.47|234.9|233.74|234.3|233.14|653
1748363700000|2025-05-27 16:35:00|234.61|233.45|235.13|233.97|235.13|233.97|234.55|233.39|609
1748364000000|2025-05-27 16:40:00|235.05|233.89|235.05|233.89|235.16|234|234.76|233.6|649
1748364300000|2025-05-27 16:45:00|235.04|233.88|235.07|233.91|235.16|234|234.93|233.77|589
1748364600000|2025-05-27 16:50:00|235.05|233.89|234.81|233.65|235.07|233.91|234.74|233.58|643
1748364900000|2025-05-27 16:55:00|234.91|233.75|234.59|233.43|234.91|233.75|234.29|233.13|629
1748365200000|2025-05-27 17:00:00|234.6|233.44|234.79|233.63|234.88|233.72|234.52|233.36|670
1748365500000|2025-05-27 17:05:00|234.8|233.64|235.07|233.91|235.26|234.1|234.74|233.58|572
1748365800000|2025-05-27 17:10:00|235.09|233.93|234.92|233.76|235.17|234.01|234.78|233.62|724
1748366100000|2025-05-27 17:15:00|234.95|233.79|234.65|233.49|235.07|233.91|234.59|233.43|720
1748366400000|2025-05-27 17:20:00|234.64|233.48|234.39|233.23|234.78|233.62|234.26|233.1|674
1748366700000|2025-05-27 17:25:00|234.38|233.22|234.51|233.35|234.58|233.42|234.08|232.92|689
1748367000000|2025-05-27 17:30:00|234.48|233.32|234.19|233.03|234.51|233.35|233.93|232.77|664
1748367300000|2025-05-27 17:35:00|234.2|233.04|234.36|233.2|234.53|233.37|234.2|233.04|658
1748367600000|2025-05-27 17:40:00|234.35|233.19|235.04|233.88|235.1|233.94|234.27|233.11|496
1748367900000|2025-05-27 17:45:00|235.03|233.87|235.43|234.27|235.59|234.43|235.03|233.87|521
1748368200000|2025-05-27 17:50:00|235.44|234.28|235.26|234.1|235.51|234.35|235.14|233.98|652
1748368500000|2025-05-27 17:55:00|235.23|234.07|234.81|233.65|235.36|234.2|234.8|233.64|575
1748368800000|2025-05-27 18:00:00|234.8|233.64|234.79|233.63|235.13|233.97|234.67|233.51|630
1748369100000|2025-05-27 18:05:00|234.82|233.66|235.02|233.86|235.15|233.99|234.78|233.62|561
1748369400000|2025-05-27 18:10:00|235.03|233.87|234.77|233.61|235.07|233.91|234.66|233.5|601
1748369700000|2025-05-27 18:15:00|234.78|233.62|234.93|233.77|235.08|233.92|234.77|233.61|628
1748370000000|2025-05-27 18:20:00|234.96|233.8|234.41|233.25|234.96|233.8|234.37|233.21|568
1748370300000|2025-05-27 18:25:00|234.42|233.26|234.32|233.16|234.5|233.34|234.24|233.08|582
1748370600000|2025-05-27 18:30:00|234.26|233.1|234.34|233.18|234.53|233.37|234.26|233.1|602
1748370900000|2025-05-27 18:35:00|234.33|233.17|234.27|233.11|234.44|233.28|234.13|232.97|556
1748371200000|2025-05-27 18:40:00|234.28|233.12|234.41|233.25|234.44|233.28|233.91|232.75|630
1748371500000|2025-05-27 18:45:00|234.4|233.24|234.41|233.25|234.58|233.42|234.23|233.07|474
1748371800000|2025-05-27 18:50:00|234.4|233.24|234.26|233.1|234.44|233.28|234.15|232.99|548
1748372100000|2025-05-27 18:55:00|234.27|233.11|234.19|233.03|234.35|233.19|234.15|232.99|530
1748372400000|2025-05-27 19:00:00|234.17|233.01|234.18|233.02|234.31|233.15|233.9|232.74|565
1748372700000|2025-05-27 19:05:00|234.16|233|234.58|233.42|234.64|233.48|234.1|232.94|473
1748373000000|2025-05-27 19:10:00|234.59|233.43|234.57|233.41|234.61|233.45|234.18|233.02|450
1748373300000|2025-05-27 19:15:00|234.56|233.4|234.53|233.37|234.58|233.42|234.23|233.07|486
1748373600000|2025-05-27 19:20:00|234.56|233.4|234.54|233.38|234.63|233.47|234.38|233.22|473
1748373900000|2025-05-27 19:25:00|234.5|233.34|234.41|233.25|234.63|233.47|234.28|233.12|586
1748374200000|2025-05-27 19:30:00|234.4|233.24|234.21|233.05|234.58|233.42|234.16|233|561
1748374500000|2025-05-27 19:35:00|234.22|233.06|234.48|233.32|234.48|233.32|234|232.84|525
1748374800000|2025-05-27 19:40:00|234.47|233.31|234.45|233.29|234.65|233.49|234.4|233.24|503
1748375100000|2025-05-27 19:45:00|234.47|233.31|234.39|233.23|234.66|233.5|234.38|233.22|522
1748375400000|2025-05-27 19:50:00|234.41|233.25|234.49|233.33|234.58|233.42|234.35|233.19|534
1748375700000|2025-05-27 19:55:00|234.5|233.34|234.18|233.02|234.55|233.39|234.01|232.85|547
1748376000000|2025-05-27 20:00:00|234.17|233.01|234.2|233.04|234.35|233.19|234.02|232.86|636
1748376300000|2025-05-27 20:05:00|234.19|233.03|234.06|232.9|234.23|233.07|233.88|232.72|622
1748376600000|2025-05-27 20:10:00|234.08|232.92|234.09|232.93|234.29|233.13|234|232.84|530
1748376900000|2025-05-27 20:15:00|234.1|232.94|234.06|232.9|234.32|233.16|234|232.84|628
1748377200000|2025-05-27 20:20:00|234.05|232.89|234.08|232.92|234.13|232.97|233.84|232.68|626
1748377500000|2025-05-27 20:25:00|234.09|232.93|234.12|232.96|234.28|233.12|234.05|232.89|386
1748377800000|2025-05-27 20:30:00|234.11|232.95|233.93|232.77|234.14|232.98|233.85|232.69|455
1748378100000|2025-05-27 20:35:00|233.92|232.76|233.99|232.83|234.09|232.93|233.76|232.6|433
1748378400000|2025-05-27 20:40:00|233.98|232.82|233.62|232.46|233.99|232.83|233.56|232.4|542
1748378700000|2025-05-27 20:45:00|233.65|232.49|233.76|232.6|233.9|232.74|233.55|232.39|493
1748379000000|2025-05-27 20:50:00|233.77|232.61|233.52|232.36|233.85|232.69|233.33|232.17|400
1748379300000|2025-05-27 20:55:00|233.51|232.35|233.61|232.45|233.79|232.63|233.51|232.35|435
1748379600000|2025-05-27 21:00:00|233.6|232.44|233.74|232.58|233.92|232.76|233.57|232.41|193
1748379900000|2025-05-27 21:05:00|233.76|232.6|233.72|232.56|233.86|232.7|233.61|232.45|176
1748380200000|2025-05-27 21:10:00|233.71|232.55|233.56|232.4|233.72|232.56|233.47|232.31|115
1748380500000|2025-05-27 21:15:00|233.57|232.41|233.35|232.19|233.57|232.41|233.33|232.17|138
1748380800000|2025-05-27 21:20:00|233.34|232.18|232.5|231.34|233.34|232.18|232.42|231.26|190
1748381100000|2025-05-27 21:25:00|232.51|231.35|232.58|231.42|233.17|232.01|232.51|231.35|207
1748381400000|2025-05-27 21:30:00|232.57|231.41|233.2|232.04|233.24|232.08|232.57|231.41|229
1748381700000|2025-05-27 21:35:00|233.19|232.03|232.55|231.39|233.2|232.04|232.53|231.37|247
1748382000000|2025-05-27 21:40:00|232.54|231.38|232.29|231.13|232.61|231.45|232.23|231.07|241
1748382300000|2025-05-27 21:45:00|232.28|231.12|232.33|231.17|232.54|231.38|232.06|230.9|175
1748382600000|2025-05-27 21:50:00|232.36|231.2|232.51|231.35|232.51|231.35|232.21|231.05|135
1748382900000|2025-05-27 21:55:00|232.52|231.36|232.3|231.14|232.52|231.36|232.07|230.91|247
1748383200000|2025-05-27 22:00:00|232.31|231.15|232.45|231.29|232.6|231.44|231.98|230.82|635
1748383500000|2025-05-27 22:05:00|232.47|231.31|232.22|231.06|232.56|231.4|232.15|230.99|651
1748383800000|2025-05-27 22:10:00|232.26|231.1|231.74|230.58|232.27|231.11|231.54|230.38|587
1748384100000|2025-05-27 22:15:00|231.75|230.59|231.25|230.09|231.76|230.6|231.16|230|570
1748384400000|2025-05-27 22:20:00|231.26|230.1|231.71|230.55|231.79|230.63|231.21|230.05|628
1748384700000|2025-05-27 22:25:00|231.68|230.52|231.92|230.76|232.06|230.9|231.68|230.52|637
1748385000000|2025-05-27 22:30:00|231.9|230.74|231.83|230.67|231.94|230.78|231.6|230.44|600
1748385300000|2025-05-27 22:35:00|231.82|230.66|232.03|230.87|232.18|231.02|231.81|230.65|469
1748385600000|2025-05-27 22:40:00|232.01|230.85|232.16|231|232.22|231.06|232|230.84|381
1748385900000|2025-05-27 22:45:00|232.15|230.99|232.3|231.14|232.58|231.42|232.13|230.97|486
1748386200000|2025-05-27 22:50:00|232.28|231.12|232.16|231|232.35|231.19|232.04|230.88|597
1748386500000|2025-05-27 22:55:00|232.15|230.99|232.42|231.26|232.58|231.42|232.03|230.87|480
1748386800000|2025-05-27 23:00:00|232.43|231.27|232.45|231.29|232.58|231.42|232.29|231.13|523
1748387100000|2025-05-27 23:05:00|232.43|231.27|232.48|231.32|232.71|231.55|232.36|231.2|490
1748387400000|2025-05-27 23:10:00|232.49|231.33|232.53|231.37|232.65|231.49|232.46|231.3|456
1748387700000|2025-05-27 23:15:00|232.54|231.38|232.43|231.27|232.64|231.48|232.39|231.23|412
1748388000000|2025-05-27 23:20:00|232.47|231.31|232.33|231.17|232.58|231.42|232.27|231.11|434
1748388300000|2025-05-27 23:25:00|232.36|231.2|232.06|230.9|232.37|231.21|232.04|230.88|498
1748388600000|2025-05-27 23:30:00|232.07|230.91|232.21|231.05|232.22|231.06|231.93|230.77|388
1748388900000|2025-05-27 23:35:00|232.22|231.06|232.58|231.42|232.59|231.43|232.13|230.97|317
1748389200000|2025-05-27 23:40:00|232.64|231.48|232.3|231.14|232.64|231.48|232.27|231.11|447
1748389500000|2025-05-27 23:45:00|232.32|231.16|232.36|231.2|232.48|231.32|232.28|231.12|444
1748389800000|2025-05-27 23:50:00|232.34|231.18|232.44|231.28|232.57|231.41|232.34|231.18|532
1748390100000|2025-05-27 23:55:00|232.46|231.3|232.32|231.16|232.52|231.36|232.21|231.05|485
1748390400000|2025-05-28 00:00:00|232.33|231.17|231.95|230.79|232.33|231.17|231.84|230.68|300
1748390700000|2025-05-28 00:05:00|231.94|230.78|231.9|230.74|232.04|230.88|231.71|230.55|483
1748391000000|2025-05-28 00:10:00|231.91|230.75|231.6|230.44|231.91|230.75|231.57|230.41|297
1748391300000|2025-05-28 00:15:00|231.61|230.45|231.69|230.53|231.88|230.72|231.56|230.4|441
1748391600000|2025-05-28 00:20:00|231.67|230.51|232.04|230.88|232.18|231.02|231.49|230.33|531
1748391900000|2025-05-28 00:25:00|232.03|230.87|232.35|231.19|232.48|231.32|231.9|230.74|456
1748392200000|2025-05-28 00:30:00|232.34|231.18|232.24|231.08|232.55|231.39|232.22|231.06|536
1748392500000|2025-05-28 00:35:00|232.25|231.09|232|230.84|232.5|231.34|232|230.84|596
1748392800000|2025-05-28 00:40:00|231.97|230.81|232.4|231.24|232.45|231.29|231.97|230.81|494
1748393100000|2025-05-28 00:45:00|232.39|231.23|232.07|230.91|232.45|231.29|232.03|230.87|430
1748393400000|2025-05-28 00:50:00|232.05|230.89|232.46|231.3|232.46|231.3|231.97|230.81|458
1748393700000|2025-05-28 00:55:00|232.45|231.29|232.71|231.55|232.88|231.72|232.45|231.29|456
1748394000000|2025-05-28 01:00:00|232.72|231.56|232.45|231.29|232.9|231.74|232.44|231.28|529
1748394300000|2025-05-28 01:05:00|232.46|231.3|232.19|231.03|232.5|231.34|232.18|231.02|461
1748394600000|2025-05-28 01:10:00|232.2|231.04|232.37|231.21|232.5|231.34|232.19|231.03|450
1748394900000|2025-05-28 01:15:00|232.38|231.22|232.11|230.95|232.38|231.22|232|230.84|429
1748395200000|2025-05-28 01:20:00|232.1|230.94|232.12|230.96|232.28|231.12|231.91|230.75|426
1748395500000|2025-05-28 01:25:00|232.11|230.95|232.23|231.07|232.24|231.08|232.02|230.86|508
1748395800000|2025-05-28 01:30:00|232.21|231.05|232.26|231.1|232.43|231.27|231.99|230.83|610
1748396100000|2025-05-28 01:35:00|232.24|231.08|232.11|230.95|232.27|231.11|231.94|230.78|534
1748396400000|2025-05-28 01:40:00|232.1|230.94|232.21|231.05|232.52|231.36|231.81|230.65|581
1748396700000|2025-05-28 01:45:00|232.2|231.04|232.64|231.48|232.79|231.63|232.14|230.98|524
1748397000000|2025-05-28 01:50:00|232.66|231.5|232.55|231.39|232.71|231.55|232.35|231.19|643
1748397300000|2025-05-28 01:55:00|232.54|231.38|231.58|230.42|232.6|231.44|231.49|230.33|614
1748397600000|2025-05-28 02:00:00|231.56|230.4|231.32|230.16|231.83|230.67|231.32|230.16|673
1748397900000|2025-05-28 02:05:00|231.36|230.2|231.58|230.42|231.75|230.59|231.2|230.04|623
1748398200000|2025-05-28 02:10:00|231.57|230.41|231.46|230.3|231.74|230.58|231.42|230.26|592
1748398500000|2025-05-28 02:15:00|231.45|230.29|231.45|230.29|231.65|230.49|231.24|230.08|574
1748398800000|2025-05-28 02:20:00|231.52|230.36|231.36|230.2|231.64|230.48|231.15|229.99|616
1748399100000|2025-05-28 02:25:00|231.32|230.16|230.95|229.79|231.33|230.17|230.87|229.71|641
1748399400000|2025-05-28 02:30:00|230.97|229.81|231.45|230.29|231.47|230.31|230.88|229.72|527
1748399700000|2025-05-28 02:35:00|231.43|230.27|231.48|230.32|231.73|230.57|231.38|230.22|524
1748400000000|2025-05-28 02:40:00|231.49|230.33|231.62|230.46|231.8|230.64|231.43|230.27|522
1748400300000|2025-05-28 02:45:00|231.63|230.47|231.72|230.56|231.86|230.7|231.55|230.39|530
1748400600000|2025-05-28 02:50:00|231.7|230.54|231.58|230.42|231.74|230.58|231.48|230.32|470
1748400900000|2025-05-28 02:55:00|231.53|230.37|231.47|230.31|231.57|230.41|231.41|230.25|442
1748401200000|2025-05-28 03:00:00|231.44|230.28|231.13|229.97|231.51|230.35|231.13|229.97|483
1748401500000|2025-05-28 03:05:00|231.14|229.98|231.25|230.09|231.34|230.18|231.14|229.98|398
1748401800000|2025-05-28 03:10:00|231.24|230.08|231.47|230.31|231.48|230.32|231.19|230.03|349
1748402100000|2025-05-28 03:15:00|231.46|230.3|231.43|230.27|231.51|230.35|231.14|229.98|550
1748402400000|2025-05-28 03:20:00|231.44|230.28|231.11|229.95|231.58|230.42|231.06|229.9|512
1748402700000|2025-05-28 03:25:00|231.09|229.93|231.19|230.03|231.34|230.18|231.09|229.93|469
1748403000000|2025-05-28 03:30:00|231.2|230.04|231.43|230.27|231.44|230.28|231.07|229.91|537
1748403300000|2025-05-28 03:35:00|231.42|230.26|231.58|230.42|231.64|230.48|231.29|230.13|450
1748403600000|2025-05-28 03:40:00|231.54|230.38|231.4|230.24|231.64|230.48|231.36|230.2|423
1748403900000|2025-05-28 03:45:00|231.39|230.23|231.53|230.37|231.62|230.46|231.39|230.23|470
1748404200000|2025-05-28 03:50:00|231.52|230.36|231.68|230.52|231.77|230.61|231.46|230.3|404
1748404500000|2025-05-28 03:55:00|231.67|230.51|231.87|230.71|231.93|230.77|231.65|230.49|324
1748404800000|2025-05-28 04:00:00|231.86|230.7|231.45|230.29|231.89|230.73|231.43|230.27|322
1748405100000|2025-05-28 04:05:00|231.46|230.3|231.38|230.22|231.64|230.48|231.32|230.16|384
1748405400000|2025-05-28 04:10:00|231.37|230.21|231.54|230.38|231.55|230.39|231.28|230.12|365
1748405700000|2025-05-28 04:15:00|231.53|230.37|231.68|230.52|231.74|230.58|231.51|230.35|397
1748406000000|2025-05-28 04:20:00|231.57|230.41|231.2|230.04|231.73|230.57|231.2|230.04|386
1748406300000|2025-05-28 04:25:00|231.21|230.05|231.2|230.04|231.34|230.18|231.05|229.89|383
1748406600000|2025-05-28 04:30:00|231.24|230.08|231.33|230.17|231.35|230.19|231.19|230.03|335
1748406900000|2025-05-28 04:35:00|231.34|230.18|231.81|230.65|231.88|230.72|231.32|230.16|379
1748407200000|2025-05-28 04:40:00|231.83|230.67|231.9|230.74|231.94|230.78|231.79|230.63|348
1748407500000|2025-05-28 04:45:00|231.91|230.75|232.01|230.85|232.21|231.05|231.9|230.74|404
1748407800000|2025-05-28 04:50:00|232.02|230.86|232.01|230.85|232.11|230.95|231.96|230.8|323
1748408100000|2025-05-28 04:55:00|231.96|230.8|231.88|230.72|231.99|230.83|231.86|230.7|430
1748408400000|2025-05-28 05:00:00|231.89|230.73|231.44|230.28|231.95|230.79|231.42|230.26|329
1748408700000|2025-05-28 05:05:00|231.46|230.3|231.07|229.91|231.46|230.3|231.03|229.87|322
1748409000000|2025-05-28 05:10:00|231.08|229.92|231.27|230.11|231.32|230.16|231.02|229.86|336
1748409300000|2025-05-28 05:15:00|231.22|230.06|231.28|230.12|231.42|230.26|231.11|229.95|381
1748409600000|2025-05-28 05:20:00|231.26|230.1|231.13|229.97|231.32|230.16|230.89|229.73|409
1748409900000|2025-05-28 05:25:00|231.12|229.96|231.14|229.98|231.31|230.15|231.09|229.93|376
1748410200000|2025-05-28 05:30:00|231.16|230|231.34|230.18|231.4|230.24|231.1|229.94|401
1748410500000|2025-05-28 05:35:00|231.35|230.19|231.16|230|231.48|230.32|231.11|229.95|395
1748410800000|2025-05-28 05:40:00|231.14|229.98|231.21|230.05|231.23|230.07|231|229.84|411
1748411100000|2025-05-28 05:45:00|231.2|230.04|231.39|230.23|231.41|230.25|231.15|229.99|361
1748411400000|2025-05-28 05:50:00|231.4|230.24|231.2|230.04|231.45|230.29|231.13|229.97|407
1748411700000|2025-05-28 05:55:00|231.21|230.05|230.94|229.78|231.25|230.09|230.89|229.73|451
1748412000000|2025-05-28 06:00:00|230.93|229.77|230.42|229.26|230.98|229.82|230.39|229.23|461
1748412300000|2025-05-28 06:05:00|230.43|229.27|230.08|228.92|230.59|229.43|230.02|228.86|469
1748412600000|2025-05-28 06:10:00|230.04|228.88|229.74|228.58|230.09|228.93|229.66|228.5|540
1748412900000|2025-05-28 06:15:00|229.7|228.54|229.73|228.57|230.01|228.85|229.55|228.39|585
1748413200000|2025-05-28 06:20:00|229.74|228.58|229.93|228.77|230|228.84|229.71|228.55|424
1748413500000|2025-05-28 06:25:00|229.92|228.76|230.05|228.89|230.11|228.95|229.71|228.55|537
1748413800000|2025-05-28 06:30:00|230.07|228.91|229.42|228.26|230.07|228.91|229.4|228.24|362
1748414100000|2025-05-28 06:35:00|229.45|228.29|229.46|228.3|229.56|228.4|229.31|228.15|577
1748414400000|2025-05-28 06:40:00|229.47|228.31|229.55|228.39|229.64|228.48|229.43|228.27|490
1748414700000|2025-05-28 06:45:00|229.56|228.4|229.53|228.37|229.73|228.57|229.44|228.28|416
1748415000000|2025-05-28 06:50:00|229.5|228.34|229.67|228.51|229.81|228.65|229.5|228.34|581
1748415300000|2025-05-28 06:55:00|229.66|228.5|229.47|228.31|229.66|228.5|229.44|228.28|465
1748415600000|2025-05-28 07:00:00|229.48|228.32|229.42|228.26|229.51|228.35|229.03|227.87|554
1748415900000|2025-05-28 07:05:00|229.41|228.25|229.86|228.7|229.95|228.79|229.38|228.22|484
1748416200000|2025-05-28 07:10:00|229.84|228.68|229.81|228.65|229.94|228.78|229.71|228.55|477
1748416500000|2025-05-28 07:15:00|229.8|228.64|229.84|228.68|230.04|228.88|229.68|228.52|343
1748416800000|2025-05-28 07:20:00|229.88|228.72|229.65|228.49|229.95|228.79|229.51|228.35|461
1748417100000|2025-05-28 07:25:00|229.63|228.47|229.69|228.53|229.74|228.58|229.5|228.34|417
1748417400000|2025-05-28 07:30:00|229.74|228.58|229.87|228.71|229.93|228.77|229.62|228.46|526
1748417700000|2025-05-28 07:35:00|229.86|228.7|230.05|228.89|230.08|228.92|229.8|228.64|537
1748418000000|2025-05-28 07:40:00|230.04|228.88|230.09|228.93|230.15|228.99|229.99|228.83|425
1748418300000|2025-05-28 07:45:00|230.1|228.94|230|228.84|230.12|228.96|229.94|228.78|423
1748418600000|2025-05-28 07:50:00|230.01|228.85|230.48|229.32|230.57|229.41|229.94|228.78|420
1748418900000|2025-05-28 07:55:00|230.49|229.33|230.18|229.02|230.49|229.33|230.02|228.86|466
1748419200000|2025-05-28 08:00:00|230.19|229.03|230.33|229.17|230.38|229.22|230.15|228.99|460
1748419500000|2025-05-28 08:05:00|230.32|229.16|230.06|228.9|230.42|229.26|230.03|228.87|518
1748419800000|2025-05-28 08:10:00|230.07|228.91|230.04|228.88|230.15|228.99|229.75|228.59|579
1748420100000|2025-05-28 08:15:00|230.06|228.9|229.91|228.75|230.08|228.92|229.91|228.75|443
1748420400000|2025-05-28 08:20:00|229.95|228.79|230.3|229.14|230.43|229.27|229.91|228.75|421
1748420700000|2025-05-28 08:25:00|230.29|229.13|230.63|229.47|230.71|229.55|230.29|229.13|481
1748421000000|2025-05-28 08:30:00|230.62|229.46|230.34|229.18|230.69|229.53|229.99|228.83|593
1748421300000|2025-05-28 08:35:00|230.35|229.19|230.67|229.51|230.78|229.62|230.18|229.02|605
1748421600000|2025-05-28 08:40:00|230.68|229.52|230.83|229.67|230.92|229.76|230.61|229.45|486
1748421900000|2025-05-28 08:45:00|230.84|229.68|230.69|229.53|231|229.84|230.59|229.43|540
1748422200000|2025-05-28 08:50:00|230.7|229.54|230.6|229.44|230.78|229.62|230.59|229.43|354
1748422500000|2025-05-28 08:55:00|230.63|229.47|230.7|229.54|230.72|229.56|230.56|229.4|335
1748422800000|2025-05-28 09:00:00|230.69|229.53|230.59|229.43|230.78|229.62|230.47|229.31|387
1748423100000|2025-05-28 09:05:00|230.58|229.42|230.52|229.36|230.65|229.49|230.41|229.25|424
1748423400000|2025-05-28 09:10:00|230.5|229.34|230.35|229.19|230.75|229.59|230.33|229.17|543
1748423700000|2025-05-28 09:15:00|230.34|229.18|230.69|229.53|230.7|229.54|230.17|229.01|504
1748424000000|2025-05-28 09:20:00|230.7|229.54|230.35|229.19|230.7|229.54|230.17|229.01|517
1748424300000|2025-05-28 09:25:00|230.36|229.2|230.04|228.88|230.42|229.26|230.03|228.87|517
1748424600000|2025-05-28 09:30:00|230.03|228.87|230.12|228.96|230.35|229.19|229.96|228.8|552
1748424900000|2025-05-28 09:35:00|230.11|228.95|230.29|229.13|230.33|229.17|229.61|228.45|544
1748425200000|2025-05-28 09:40:00|230.28|229.12|230.37|229.21|230.53|229.37|230.09|228.93|524
1748425500000|2025-05-28 09:45:00|230.33|229.17|230.46|229.3|230.5|229.34|230.31|229.15|548
1748425800000|2025-05-28 09:50:00|230.45|229.29|230.35|229.19|230.55|229.39|230.26|229.1|500
1748426100000|2025-05-28 09:55:00|230.31|229.15|230.25|229.09|230.39|229.23|230.06|228.9|414
1748426400000|2025-05-28 10:00:00|230.24|229.08|229.61|228.45|230.25|229.09|229.42|228.26|464
1748426700000|2025-05-28 10:05:00|229.66|228.5|229.73|228.57|229.86|228.7|229.58|228.42|511
1748427000000|2025-05-28 10:10:00|229.74|228.58|230.04|228.88|230.04|228.88|229.68|228.52|330
1748427300000|2025-05-28 10:15:00|230.02|228.86|229.54|228.38|230.25|229.09|229.41|228.25|452
1748427600000|2025-05-28 10:20:00|229.55|228.39|229.89|228.73|229.91|228.75|229.51|228.35|551
1748427900000|2025-05-28 10:25:00|229.93|228.77|230.27|229.11|230.29|229.13|229.83|228.67|411
1748428200000|2025-05-28 10:30:00|230.26|229.1|230.6|229.44|230.65|229.49|230.24|229.08|565
1748428500000|2025-05-28 10:35:00|230.64|229.48|230.8|229.64|230.96|229.8|230.62|229.46|553
1748428800000|2025-05-28 10:40:00|230.79|229.63|230.75|229.59|230.89|229.73|230.64|229.48|406
1748429100000|2025-05-28 10:45:00|230.76|229.6|230.85|229.69|230.96|229.8|230.62|229.46|463
1748429400000|2025-05-28 10:50:00|230.84|229.68|230.98|229.82|231.12|229.96|230.81|229.65|520
1748429700000|2025-05-28 10:55:00|231.02|229.86|231.03|229.87|231.14|229.98|230.93|229.77|391
1748430000000|2025-05-28 11:00:00|230.94|229.78|231.27|230.11|231.28|230.12|230.92|229.76|470
1748430300000|2025-05-28 11:05:00|231.28|230.12|231.34|230.18|231.43|230.27|231.21|230.05|518
1748430600000|2025-05-28 11:10:00|231.29|230.13|231.05|229.89|231.3|230.14|231.03|229.87|428
1748430900000|2025-05-28 11:15:00|231.06|229.9|230.82|229.66|231.27|230.11|230.78|229.62|494
1748431200000|2025-05-28 11:20:00|230.81|229.65|230.82|229.66|230.99|229.83|230.77|229.61|487
1748431500000|2025-05-28 11:25:00|230.81|229.65|230.79|229.63|231|229.84|230.73|229.57|409
1748431800000|2025-05-28 11:30:00|230.8|229.64|231.15|229.99|231.22|230.06|230.79|229.63|555
1748432100000|2025-05-28 11:35:00|231.18|230.02|231.42|230.26|231.5|230.34|231.15|229.99|527
1748432400000|2025-05-28 11:40:00|231.41|230.25|231.39|230.23|231.58|230.42|231.35|230.19|393
1748432700000|2025-05-28 11:45:00|231.41|230.25|231.56|230.4|231.63|230.47|231.36|230.2|446
1748433000000|2025-05-28 11:50:00|231.55|230.39|231.44|230.28|231.65|230.49|231.37|230.21|445
1748433300000|2025-05-28 11:55:00|231.46|230.3|231.44|230.28|231.57|230.41|231.29|230.13|545
1748433600000|2025-05-28 12:00:00|231.45|230.29|231.38|230.22|231.63|230.47|231.33|230.17|593
1748433900000|2025-05-28 12:05:00|231.42|230.26|231.31|230.15|231.57|230.41|231.23|230.07|539
1748434200000|2025-05-28 12:10:00|231.39|230.23|231.33|230.17|231.39|230.23|231.18|230.02|427
1748434500000|2025-05-28 12:15:00|231.31|230.15|231.56|230.4|231.71|230.55|231.24|230.08|491
1748434800000|2025-05-28 12:20:00|231.6|230.44|231.89|230.73|232.13|230.97|231.55|230.39|566
1748435100000|2025-05-28 12:25:00|231.88|230.72|231.85|230.69|232|230.84|231.78|230.62|608
1748435400000|2025-05-28 12:30:00|231.84|230.68|231.82|230.66|232.03|230.87|231.78|230.62|637
1748435700000|2025-05-28 12:35:00|231.81|230.65|232.05|230.89|232.06|230.9|231.79|230.63|655
1748436000000|2025-05-28 12:40:00|232.02|230.86|232.04|230.88|232.13|230.97|231.92|230.76|637
1748436300000|2025-05-28 12:45:00|232.03|230.87|231.62|230.46|232.12|230.96|231.54|230.38|670
1748436600000|2025-05-28 12:50:00|231.58|230.42|231.23|230.07|231.69|230.53|231.09|229.93|648
1748436900000|2025-05-28 12:55:00|231.25|230.09|231.34|230.18|231.34|230.18|231.18|230.02|518
1748437200000|2025-05-28 13:00:00|231.29|230.13|231.26|230.1|231.4|230.24|231.13|229.97|697
1748437500000|2025-05-28 13:05:00|231.23|230.07|231.35|230.19|231.43|230.27|230.91|229.75|663
1748437800000|2025-05-28 13:10:00|231.34|230.18|231.05|229.89|231.41|230.25|231|229.84|598
1748438100000|2025-05-28 13:15:00|231.06|229.9|230.74|229.58|231.11|229.95|230.59|229.43|536
1748438400000|2025-05-28 13:20:00|230.76|229.6|230.95|229.79|231.15|229.99|230.53|229.37|669
1748438700000|2025-05-28 13:25:00|230.99|229.83|230.85|229.69|231.05|229.89|230.71|229.55|658
1748439000000|2025-05-28 13:30:00|230.87|229.71|231.08|229.92|231.08|229.92|230.39|229.23|826
1748439300000|2025-05-28 13:35:00|231.1|229.94|230.85|229.69|231.24|230.08|230.53|229.37|878
1748439600000|2025-05-28 13:40:00|230.86|229.7|230.29|229.13|230.96|229.8|230|228.84|753
1748439900000|2025-05-28 13:45:00|230.3|229.14|229.74|228.58|230.3|229.14|229.43|228.27|752
1748440200000|2025-05-28 13:50:00|229.75|228.59|230.01|228.85|230.06|228.9|229.58|228.42|798
1748440500000|2025-05-28 13:55:00|230|228.84|228.87|227.71|230.03|228.87|228.72|227.56|795
1748440800000|2025-05-28 14:00:00|228.86|227.7|229.06|227.9|229.17|228.01|228.62|227.46|762
1748441100000|2025-05-28 14:05:00|229|227.84|228.45|227.29|229.04|227.88|228.43|227.27|708
1748441400000|2025-05-28 14:10:00|228.44|227.28|228.49|227.33|228.88|227.72|228.22|227.06|661
1748441700000|2025-05-28 14:15:00|228.45|227.29|228.05|226.89|228.63|227.47|227.91|226.75|764
1748442000000|2025-05-28 14:20:00|228.1|226.94|228.73|227.57|228.79|227.63|227.81|226.65|761
1748442300000|2025-05-28 14:25:00|228.74|227.58|228.92|227.76|228.97|227.81|228.47|227.31|770
1748442600000|2025-05-28 14:30:00|228.91|227.75|228.59|227.43|228.91|227.75|228.46|227.3|731
1748442900000|2025-05-28 14:35:00|228.6|227.44|228.23|227.07|228.73|227.57|228.21|227.05|615
1748443200000|2025-05-28 14:40:00|228.24|227.08|228.34|227.18|228.55|227.39|228.09|226.93|649
1748443500000|2025-05-28 14:45:00|228.35|227.19|228.11|226.95|228.6|227.44|228.01|226.85|785
1748443800000|2025-05-28 14:50:00|228.1|226.94|228.07|226.91|228.39|227.23|227.82|226.66|641
1748444100000|2025-05-28 14:55:00|228.05|226.89|227.48|226.32|228.07|226.91|227.36|226.2|582
1748444400000|2025-05-28 15:00:00|227.47|226.31|228.03|226.87|228.09|226.93|227.37|226.21|705
1748444700000|2025-05-28 15:05:00|228.04|226.88|227.38|226.22|228.39|227.23|227.38|226.22|601
1748445000000|2025-05-28 15:10:00|227.33|226.17|226.16|225|227.37|226.21|226.1|224.94|731
1748445300000|2025-05-28 15:15:00|226.18|225.02|226.72|225.56|226.89|225.73|226.15|224.99|696
1748445600000|2025-05-28 15:20:00|226.75|225.59|227.13|225.97|227.3|226.14|226.72|225.56|625
1748445900000|2025-05-28 15:25:00|227.14|225.98|226.97|225.81|227.14|225.98|226.81|225.65|593
1748446200000|2025-05-28 15:30:00|226.96|225.8|226.52|225.36|226.96|225.8|226.37|225.21|543
1748446500000|2025-05-28 15:35:00|226.53|225.37|226.99|225.83|227.05|225.89|226.37|225.21|511
1748446800000|2025-05-28 15:40:00|227.01|225.85|226.81|225.65|227.03|225.87|226.68|225.52|642
1748447100000|2025-05-28 15:45:00|226.83|225.67|226.48|225.32|227.03|225.87|226.28|225.12|593
1748447400000|2025-05-28 15:50:00|226.42|225.26|226.22|225.06|226.55|225.39|226.21|225.05|624
1748447700000|2025-05-28 15:55:00|226.23|225.07|225.91|224.75|226.28|225.12|225.82|224.66|544
1748448000000|2025-05-28 16:00:00|225.85|224.69|226.32|225.16|226.48|225.32|225.8|224.64|584
1748448300000|2025-05-28 16:05:00|226.33|225.17|226.69|225.53|226.85|225.69|226.26|225.1|562
1748448600000|2025-05-28 16:10:00|226.65|225.49|226.5|225.34|226.69|225.53|225.93|224.77|538
1748448900000|2025-05-28 16:15:00|226.49|225.33|226.97|225.81|227.12|225.96|226.42|225.26|585
1748449200000|2025-05-28 16:20:00|226.98|225.82|227.25|226.09|227.34|226.18|226.78|225.62|580
1748449500000|2025-05-28 16:25:00|227.26|226.1|227.27|226.11|227.39|226.23|227.21|226.05|475
1748449800000|2025-05-28 16:30:00|227.26|226.1|226.77|225.61|227.29|226.13|226.68|225.52|493
1748450100000|2025-05-28 16:35:00|226.74|225.58|226.72|225.56|227.19|226.03|226.7|225.54|627
1748450400000|2025-05-28 16:40:00|226.71|225.55|226.75|225.59|226.84|225.68|226.66|225.5|557
1748450700000|2025-05-28 16:45:00|226.76|225.6|226.86|225.7|227.16|226|226.61|225.45|535
1748451000000|2025-05-28 16:50:00|226.84|225.68|226.46|225.3|226.88|225.72|226.23|225.07|501
1748451300000|2025-05-28 16:55:00|226.44|225.28|226.53|225.37|226.57|225.41|226.36|225.2|467
1748451600000|2025-05-28 17:00:00|226.52|225.36|227.03|225.87|227.3|226.14|226.51|225.35|637
1748451900000|2025-05-28 17:05:00|227.01|225.85|226.78|225.62|227.11|225.95|226.63|225.47|626
1748452200000|2025-05-28 17:10:00|226.76|225.6|226.25|225.09|226.79|225.63|226.22|225.06|556
1748452500000|2025-05-28 17:15:00|226.24|225.08|226.81|225.65|226.9|225.74|226.24|225.08|449
1748452800000|2025-05-28 17:20:00|226.8|225.64|226.08|224.92|226.81|225.65|226.08|224.92|489
1748453100000|2025-05-28 17:25:00|226.07|224.91|225.7|224.54|226.16|225|225.42|224.26|506
1748453400000|2025-05-28 17:30:00|225.69|224.53|225.25|224.09|225.72|224.56|225.05|223.89|500
1748453700000|2025-05-28 17:35:00|225.24|224.08|224.96|223.8|225.24|224.08|224.74|223.58|594
1748454000000|2025-05-28 17:40:00|224.98|223.82|224.65|223.49|225.05|223.89|224.22|223.06|677
1748454300000|2025-05-28 17:45:00|224.67|223.51|224.7|223.54|224.95|223.79|224.53|223.37|544
1748454600000|2025-05-28 17:50:00|224.68|223.52|224.98|223.82|224.98|223.82|224.59|223.43|520
1748454900000|2025-05-28 17:55:00|224.99|223.83|225.6|224.44|225.64|224.48|224.92|223.76|456
1748455200000|2025-05-28 18:00:00|225.59|224.43|226.12|224.96|226.2|225.04|225.45|224.29|548
1748455500000|2025-05-28 18:05:00|226.11|224.95|226.35|225.19|226.39|225.23|225.67|224.51|555
1748455800000|2025-05-28 18:10:00|226.36|225.2|226.49|225.33|226.58|225.42|226.35|225.19|452
1748456100000|2025-05-28 18:15:00|226.5|225.34|226.2|225.04|226.61|225.45|225.94|224.78|573
1748456400000|2025-05-28 18:20:00|226.19|225.03|226.04|224.88|226.21|225.05|225.86|224.7|578
1748456700000|2025-05-28 18:25:00|226.03|224.87|225.66|224.5|226.04|224.88|225.54|224.38|540
1748457000000|2025-05-28 18:30:00|225.68|224.52|225.73|224.57|225.93|224.77|225.65|224.49|467
1748457300000|2025-05-28 18:35:00|225.74|224.58|225.94|224.78|226.06|224.9|225.69|224.53|397
1748457600000|2025-05-28 18:40:00|225.95|224.79|226.17|225.01|226.27|225.11|225.73|224.57|368
1748457900000|2025-05-28 18:45:00|226.18|225.02|225.96|224.8|226.26|225.1|225.89|224.73|535
1748458200000|2025-05-28 18:50:00|225.97|224.81|224.83|223.67|226.07|224.91|224.8|223.64|624
1748458500000|2025-05-28 18:55:00|224.8|223.64|224.93|223.77|224.96|223.8|224.6|223.44|622
1748458800000|2025-05-28 19:00:00|224.88|223.72|225.72|224.56|225.73|224.57|224.78|223.62|518
1748459100000|2025-05-28 19:05:00|225.71|224.55|226|224.84|226.12|224.96|225.63|224.47|507
1748459400000|2025-05-28 19:10:00|225.99|224.83|225.85|224.69|226.18|225.02|225.77|224.61|451
1748459700000|2025-05-28 19:15:00|225.88|224.72|225.71|224.55|225.92|224.76|225.45|224.29|497
1748460000000|2025-05-28 19:20:00|225.7|224.54|225.52|224.36|225.76|224.6|225.18|224.02|524
1748460300000|2025-05-28 19:25:00|225.53|224.37|225.46|224.3|225.59|224.43|225.25|224.09|524
1748460600000|2025-05-28 19:30:00|225.45|224.29|225.25|224.09|225.47|224.31|224.99|223.83|492
1748460900000|2025-05-28 19:35:00|225.33|224.17|224.41|223.25|225.35|224.19|224.29|223.13|630
1748461200000|2025-05-28 19:40:00|224.43|223.27|223.85|222.69|224.43|223.27|223.83|222.67|616
1748461500000|2025-05-28 19:45:00|223.88|222.72|224.12|222.96|224.35|223.19|223.78|222.62|563
1748461800000|2025-05-28 19:50:00|224.08|222.92|224.03|222.87|224.43|223.27|223.95|222.79|540
1748462100000|2025-05-28 19:55:00|224.05|222.89|223.31|222.15|224.06|222.9|223.22|222.06|412
1748462400000|2025-05-28 20:00:00|223.33|222.17|224.47|223.31|224.49|223.33|223.24|222.08|634
1748462700000|2025-05-28 20:05:00|224.45|223.29|224.62|223.46|224.73|223.57|224.43|223.27|487
1748463000000|2025-05-28 20:10:00|224.59|223.43|224.68|223.52|224.75|223.59|224.43|223.27|546
1748463300000|2025-05-28 20:15:00|224.69|223.53|224.7|223.54|224.9|223.74|224.56|223.4|416
1748463600000|2025-05-28 20:20:00|224.69|223.53|225|223.84|225.16|224|224.23|223.07|812
1748463900000|2025-05-28 20:25:00|225.02|223.86|225.15|223.99|225.29|224.13|224.79|223.63|561
1748464200000|2025-05-28 20:30:00|225.16|224|225.17|224.01|225.31|224.15|224.82|223.66|578
1748464500000|2025-05-28 20:35:00|225.18|224.02|225.49|224.33|225.55|224.39|225.14|223.98|419
1748464800000|2025-05-28 20:40:00|225.48|224.32|225.33|224.17|225.58|224.42|225.3|224.14|470
1748465100000|2025-05-28 20:45:00|225.32|224.16|225.63|224.47|225.87|224.71|225.32|224.16|431
1748465400000|2025-05-28 20:50:00|225.64|224.48|225.56|224.4|225.66|224.5|225.44|224.28|473
1748465700000|2025-05-28 20:55:00|225.57|224.41|225.82|224.66|226.02|224.86|225.56|224.4|527
1748466000000|2025-05-28 21:00:00|225.81|224.65|225.82|224.66|225.93|224.77|225.73|224.57|101
1748466300000|2025-05-28 21:05:00|225.81|224.65|226.07|224.91|226.11|224.95|225.78|224.62|133
1748466600000|2025-05-28 21:10:00|226.08|224.92|225.85|224.69|226.09|224.93|225.66|224.5|110
1748466900000|2025-05-28 21:15:00|225.84|224.68|226.21|225.05|226.28|225.12|225.69|224.53|169
1748467200000|2025-05-28 21:20:00|226.22|225.06|226.51|225.35|226.52|225.36|226.22|225.06|107
1748467500000|2025-05-28 21:25:00|226.52|225.36|226.06|224.9|226.58|225.42|226.06|224.9|86
1748467800000|2025-05-28 21:30:00|226.05|224.89|226.36|225.2|226.39|225.23|225.93|224.77|120
1748468100000|2025-05-28 21:35:00|226.35|225.19|226.32|225.16|226.36|225.2|225.98|224.82|134
1748468400000|2025-05-28 21:40:00|226.31|225.15|226.37|225.21|226.37|225.21|226.21|225.05|175
1748468700000|2025-05-28 21:45:00|226.38|225.22|226.47|225.31|226.57|225.41|226.38|225.22|141
1748469000000|2025-05-28 21:50:00|226.52|225.36|226.88|225.72|226.91|225.75|226.52|225.36|100
1748469300000|2025-05-28 21:55:00|226.89|225.73|226.75|225.59|226.89|225.73|226.48|225.32|225
1748469600000|2025-05-28 22:00:00|226.76|225.6|226.59|225.43|226.76|225.6|226.34|225.18|628
1748469900000|2025-05-28 22:05:00|226.6|225.44|226.38|225.22|226.62|225.46|226.33|225.17|467
1748470200000|2025-05-28 22:10:00|226.37|225.21|226.22|225.06|226.39|225.23|226.03|224.87|492
1748470500000|2025-05-28 22:15:00|226.23|225.07|226.38|225.22|226.4|225.24|226.09|224.93|469
1748470800000|2025-05-28 22:20:00|226.4|225.24|226.32|225.16|226.53|225.37|226.26|225.1|423
1748471100000|2025-05-28 22:25:00|226.35|225.19|226.14|224.98|226.4|225.24|226.09|224.93|501
1748471400000|2025-05-28 22:30:00|226.15|224.99|225.93|224.77|226.23|225.07|225.86|224.7|426
1748471700000|2025-05-28 22:35:00|225.94|224.78|226.31|225.15|226.41|225.25|225.89|224.73|401
1748472000000|2025-05-28 22:40:00|226.32|225.16|226.24|225.08|226.34|225.18|226.12|224.96|433
1748472300000|2025-05-28 22:45:00|226.23|225.07|226.54|225.38|226.59|225.43|226.09|224.93|444
1748472600000|2025-05-28 22:50:00|226.55|225.39|226.75|225.59|226.75|225.59|226.53|225.37|490
1748472900000|2025-05-28 22:55:00|226.73|225.57|226.7|225.54|226.84|225.68|226.67|225.51|384
1748473200000|2025-05-28 23:00:00|226.68|225.52|226.68|225.52|226.87|225.71|226.58|225.42|548
1748473500000|2025-05-28 23:05:00|226.69|225.53|226.95|225.79|226.95|225.79|226.63|225.47|597
1748473800000|2025-05-28 23:10:00|226.94|225.78|227.39|226.23|227.4|226.24|226.94|225.78|531
1748474100000|2025-05-28 23:15:00|227.38|226.22|228.22|227.06|228.23|227.07|227.33|226.17|551
1748474400000|2025-05-28 23:20:00|228.23|227.07|227.81|226.65|228.45|227.29|227.63|226.47|658
1748474700000|2025-05-28 23:25:00|227.78|226.62|228.1|226.94|228.11|226.95|227.57|226.41|613
1748475000000|2025-05-28 23:30:00|228.06|226.9|228.23|227.07|228.64|227.48|228.04|226.88|671
1748475300000|2025-05-28 23:35:00|228.25|227.09|228.43|227.27|228.52|227.36|228.17|227.01|675
1748475600000|2025-05-28 23:40:00|228.41|227.25|228.26|227.1|228.7|227.54|228.26|227.1|532
1748475900000|2025-05-28 23:45:00|228.24|227.08|227.93|226.77|228.33|227.17|227.78|226.62|440
1748476200000|2025-05-28 23:50:00|227.94|226.78|227.94|226.78|227.99|226.83|227.86|226.7|401
1748476500000|2025-05-28 23:55:00|227.95|226.79|228.04|226.88|228.11|226.95|227.9|226.74|316
1748476800000|2025-05-29 00:00:00|228.03|226.87|227.95|226.79|228.39|227.23|227.58|226.42|483
1748477100000|2025-05-29 00:05:00|227.96|226.8|227.53|226.37|228|226.84|227.46|226.3|358
1748477400000|2025-05-29 00:10:00|227.54|226.38|227.54|226.38|227.55|226.39|227.4|226.24|251
1748477700000|2025-05-29 00:15:00|227.55|226.39|227.73|226.57|227.9|226.74|227.51|226.35|622
1748478000000|2025-05-29 00:20:00|227.77|226.61|228.37|227.21|228.59|227.43|227.72|226.56|632
1748478300000|2025-05-29 00:25:00|228.38|227.22|228.68|227.52|228.71|227.55|228.25|227.09|613
1748478600000|2025-05-29 00:30:00|228.66|227.5|228.44|227.28|228.77|227.61|228.4|227.24|610
1748478900000|2025-05-29 00:35:00|228.43|227.27|228.77|227.61|229.06|227.9|228.42|227.26|556
1748479200000|2025-05-29 00:40:00|228.76|227.6|228.72|227.56|229.1|227.94|228.67|227.51|503
1748479500000|2025-05-29 00:45:00|228.73|227.57|229.34|228.18|229.38|228.22|228.71|227.55|542
1748479800000|2025-05-29 00:50:00|229.33|228.17|229.33|228.17|229.41|228.25|229.09|227.93|618
1748480100000|2025-05-29 00:55:00|229.36|228.2|230.12|228.96|230.25|229.09|229.36|228.2|601
1748480400000|2025-05-29 01:00:00|230.13|228.97|229.66|228.5|230.34|229.18|229.45|228.29|689
1748480700000|2025-05-29 01:05:00|229.68|228.52|229.53|228.37|230.1|228.94|229.36|228.2|652
1748481000000|2025-05-29 01:10:00|229.52|228.36|229.49|228.33|229.76|228.6|229.4|228.24|645
1748481300000|2025-05-29 01:15:00|229.48|228.32|229.33|228.17|229.69|228.53|229.17|228.01|582
1748481600000|2025-05-29 01:20:00|229.34|228.18|229.28|228.12|229.66|228.5|229.25|228.09|542
1748481900000|2025-05-29 01:25:00|229.3|228.14|229.25|228.09|229.38|228.22|229.18|228.02|497
1748482200000|2025-05-29 01:30:00|229.27|228.11|229.19|228.03|229.31|228.15|228.84|227.68|579
1748482500000|2025-05-29 01:35:00|229.2|228.04|229.1|227.94|229.57|228.41|229|227.84|595
1748482800000|2025-05-29 01:40:00|229.11|227.95|229.67|228.51|229.73|228.57|229.02|227.86|612
1748483100000|2025-05-29 01:45:00|229.64|228.48|229.47|228.31|229.73|228.57|229.44|228.28|554
1748483400000|2025-05-29 01:50:00|229.46|228.3|229.66|228.5|229.79|228.63|229.3|228.14|641
1748483700000|2025-05-29 01:55:00|229.65|228.49|229.59|228.43|229.78|228.62|229.4|228.24|548
1748484000000|2025-05-29 02:00:00|229.6|228.44|229.33|228.17|229.69|228.53|229.3|228.14|551
1748484300000|2025-05-29 02:05:00|229.32|228.16|228.92|227.76|229.34|228.18|228.84|227.68|422
1748484600000|2025-05-29 02:10:00|228.91|227.75|228.93|227.77|229.05|227.89|228.88|227.72|429
1748484900000|2025-05-29 02:15:00|228.89|227.73|229.2|228.04|229.23|228.07|228.89|227.73|458
1748485200000|2025-05-29 02:20:00|229.21|228.05|229.06|227.9|229.25|228.09|228.95|227.79|560
1748485500000|2025-05-29 02:25:00|229.07|227.91|229.98|228.82|230.13|228.97|229.06|227.9|718
1748485800000|2025-05-29 02:30:00|229.99|228.83|230.41|229.25|230.89|229.73|229.99|228.83|666
1748486100000|2025-05-29 02:35:00|230.44|229.28|230.25|229.09|230.81|229.65|230.19|229.03|522
1748486400000|2025-05-29 02:40:00|230.24|229.08|230.48|229.32|230.52|229.36|230.15|228.99|564
1748486700000|2025-05-29 02:45:00|230.5|229.34|230.78|229.62|230.89|229.73|230.49|229.33|488
1748487000000|2025-05-29 02:50:00|230.79|229.63|231.28|230.12|231.38|230.22|230.75|229.59|637
1748487300000|2025-05-29 02:55:00|231.29|230.13|231.66|230.5|231.73|230.57|231.21|230.05|493
1748487600000|2025-05-29 03:00:00|231.67|230.51|230.84|229.68|231.83|230.67|230.81|229.65|626
1748487900000|2025-05-29 03:05:00|230.83|229.67|230.59|229.43|230.84|229.68|230.51|229.35|524
1748488200000|2025-05-29 03:10:00|230.6|229.44|230.5|229.34|230.73|229.57|230.41|229.25|449
1748488500000|2025-05-29 03:15:00|230.52|229.36|230.77|229.61|231.07|229.91|230.51|229.35|554
1748488800000|2025-05-29 03:20:00|230.78|229.62|230.57|229.41|230.94|229.78|230.49|229.33|539
1748489100000|2025-05-29 03:25:00|230.53|229.37|230.68|229.52|230.78|229.62|230.53|229.37|522
1748489400000|2025-05-29 03:30:00|230.67|229.51|230.39|229.23|230.85|229.69|230.26|229.1|561
1748489700000|2025-05-29 03:35:00|230.37|229.21|229.91|228.75|230.42|229.26|229.77|228.61|570
1748490000000|2025-05-29 03:40:00|229.9|228.74|229.66|228.5|229.91|228.75|229.52|228.36|476
1748490300000|2025-05-29 03:45:00|229.67|228.51|229.49|228.33|229.94|228.78|229.44|228.28|359
1748490600000|2025-05-29 03:50:00|229.5|228.34|229.8|228.64|230.04|228.88|229.5|228.34|503
1748490900000|2025-05-29 03:55:00|229.79|228.63|229.73|228.57|229.8|228.64|229.64|228.48|484
1748491200000|2025-05-29 04:00:00|229.72|228.56|229.75|228.59|229.91|228.75|229.53|228.37|447
1748491500000|2025-05-29 04:05:00|229.76|228.6|229.3|228.14|230.07|228.91|229.27|228.11|479
1748491800000|2025-05-29 04:10:00|229.31|228.15|229.4|228.24|229.47|228.31|229.21|228.05|381
1748492100000|2025-05-29 04:15:00|229.41|228.25|229.31|228.15|229.48|228.32|228.61|227.45|532
1748492400000|2025-05-29 04:20:00|229.3|228.14|229.34|228.18|229.45|228.29|229.24|228.08|399
1748492700000|2025-05-29 04:25:00|229.35|228.19|229.64|228.48|229.67|228.51|229.24|228.08|476
1748493000000|2025-05-29 04:30:00|229.63|228.47|229|227.84|229.71|228.55|228.97|227.81|392
1748493300000|2025-05-29 04:35:00|228.96|227.8|228.8|227.64|229|227.84|228.39|227.23|574
1748493600000|2025-05-29 04:40:00|228.81|227.65|228.49|227.33|228.81|227.65|228.08|226.92|666
1748493900000|2025-05-29 04:45:00|228.52|227.36|228.18|227.02|228.78|227.62|227.99|226.83|660
1748494200000|2025-05-29 04:50:00|228.15|226.99|228.77|227.61|228.94|227.78|228.09|226.93|607
1748494500000|2025-05-29 04:55:00|228.78|227.62|228.81|227.65|228.99|227.83|228.72|227.56|497
1748494800000|2025-05-29 05:00:00|228.84|227.68|228.86|227.7|229.07|227.91|228.76|227.6|540
1748495100000|2025-05-29 05:05:00|228.87|227.71|228.85|227.69|228.99|227.83|228.54|227.38|575
1748495400000|2025-05-29 05:10:00|228.87|227.71|228.7|227.54|228.97|227.81|228.63|227.47|473
1748495700000|2025-05-29 05:15:00|228.71|227.55|229.28|228.12|229.35|228.19|228.7|227.54|446
1748496000000|2025-05-29 05:20:00|229.25|228.09|229.28|228.12|229.46|228.3|229.17|228.01|498
1748496300000|2025-05-29 05:25:00|229.29|228.13|229.24|228.08|229.36|228.2|229.03|227.87|469
1748496600000|2025-05-29 05:30:00|229.25|228.09|229.06|227.9|229.35|228.19|229.02|227.86|412
1748496900000|2025-05-29 05:35:00|229.02|227.86|229.07|227.91|229.18|228.02|228.98|227.82|393
1748497200000|2025-05-29 05:40:00|229.08|227.92|229.29|228.13|229.29|228.13|228.92|227.76|330
1748497500000|2025-05-29 05:45:00|229.25|228.09|229.09|227.93|229.42|228.26|228.93|227.77|328
1748497800000|2025-05-29 05:50:00|229.07|227.91|228.53|227.37|229.09|227.93|228.44|227.28|481
1748498100000|2025-05-29 05:55:00|228.54|227.38|228.64|227.48|228.69|227.53|228.41|227.25|486
1748498400000|2025-05-29 06:00:00|228.66|227.5|228.57|227.41|228.79|227.63|228.57|227.41|472
1748498700000|2025-05-29 06:05:00|228.63|227.47|228.85|227.69|228.99|227.83|228.55|227.39|377
1748499000000|2025-05-29 06:10:00|228.9|227.74|229.19|228.03|229.28|228.12|228.75|227.59|313
1748499300000|2025-05-29 06:15:00|229.14|227.98|229.19|228.03|229.3|228.14|228.78|227.62|466
1748499600000|2025-05-29 06:20:00|229.17|228.01|229.2|228.04|229.24|228.08|229.05|227.89|297
1748499900000|2025-05-29 06:25:00|229.17|228.01|229.34|228.18|229.34|228.18|229.1|227.94|298
1748500200000|2025-05-29 06:30:00|229.38|228.22|229.14|227.98|229.42|228.26|229.1|227.94|501
1748500500000|2025-05-29 06:35:00|229.15|227.99|228.91|227.75|229.2|228.04|228.85|227.69|376
1748500800000|2025-05-29 06:40:00|228.85|227.69|228.81|227.65|229|227.84|228.73|227.57|339
1748501100000|2025-05-29 06:45:00|228.8|227.64|228.95|227.79|229.06|227.9|228.76|227.6|315
1748501400000|2025-05-29 06:50:00|228.96|227.8|228.85|227.69|229.09|227.93|228.79|227.63|376
1748501700000|2025-05-29 06:55:00|228.82|227.66|229.06|227.9|229.06|227.9|228.74|227.58|328
1748502000000|2025-05-29 07:00:00|229.05|227.89|228.55|227.39|229.32|228.16|228.45|227.29|478
1748502300000|2025-05-29 07:05:00|228.53|227.37|228.47|227.31|228.79|227.63|228.38|227.22|537
1748502600000|2025-05-29 07:10:00|228.48|227.32|229|227.84|229.02|227.86|228.47|227.31|364
1748502900000|2025-05-29 07:15:00|229.01|227.85|229.05|227.89|229.08|227.92|228.84|227.68|428
1748503200000|2025-05-29 07:20:00|229.03|227.87|229.09|227.93|229.28|228.12|228.93|227.77|474
1748503500000|2025-05-29 07:25:00|229.1|227.94|229.13|227.97|229.15|227.99|228.95|227.79|377
1748503800000|2025-05-29 07:30:00|229.1|227.94|228.94|227.78|229.17|228.01|228.85|227.69|413
1748504100000|2025-05-29 07:35:00|228.95|227.79|228.85|227.69|229.01|227.85|228.83|227.67|314
1748504400000|2025-05-29 07:40:00|228.83|227.67|228.84|227.68|228.99|227.83|228.7|227.54|232
1748504700000|2025-05-29 07:45:00|228.83|227.67|228.57|227.41|228.85|227.69|228.55|227.39|254
1748505000000|2025-05-29 07:50:00|228.6|227.44|228.64|227.48|228.72|227.56|228.53|227.37|440
1748505300000|2025-05-29 07:55:00|228.65|227.49|228.58|227.42|228.66|227.5|228.33|227.17|389
1748505600000|2025-05-29 08:00:00|228.59|227.43|228.59|227.43|229.07|227.91|228.44|227.28|300
1748505900000|2025-05-29 08:05:00|228.62|227.46|229.03|227.87|229.04|227.88|228.36|227.2|542
1748506200000|2025-05-29 08:10:00|229.01|227.85|229.27|228.11|229.3|228.14|228.77|227.61|403
1748506500000|2025-05-29 08:15:00|229.25|228.09|229.68|228.52|229.73|228.57|229.22|228.06|336
1748506800000|2025-05-29 08:20:00|229.67|228.51|229.87|228.71|230.01|228.85|229.66|228.5|481
1748507100000|2025-05-29 08:25:00|229.83|228.67|229.64|228.48|229.88|228.72|229.56|228.4|425
1748507400000|2025-05-29 08:30:00|229.63|228.47|229.77|228.61|229.94|228.78|229.59|228.43|461
1748507700000|2025-05-29 08:35:00|229.78|228.62|230.18|229.02|230.18|229.02|229.69|228.53|434
1748508000000|2025-05-29 08:40:00|230.17|229.01|229.86|228.7|230.18|229.02|229.81|228.65|403
1748508300000|2025-05-29 08:45:00|229.85|228.69|229.93|228.77|229.99|228.83|229.72|228.56|435
1748508600000|2025-05-29 08:50:00|229.94|228.78|230.07|228.91|230.16|229|229.94|228.78|514
1748508900000|2025-05-29 08:55:00|230.08|228.92|230.1|228.94|230.2|229.04|230.03|228.87|430
1748509200000|2025-05-29 09:00:00|230.08|228.92|229.91|228.75|230.17|229.01|229.86|228.7|565
1748509500000|2025-05-29 09:05:00|229.92|228.76|229.83|228.67|229.99|228.83|229.8|228.64|415
1748509800000|2025-05-29 09:10:00|229.84|228.68|229.98|228.82|230.26|229.1|229.83|228.67|414
1748510100000|2025-05-29 09:15:00|229.99|228.83|229.74|228.58|230.03|228.87|229.57|228.41|407
1748510400000|2025-05-29 09:20:00|229.76|228.6|229.78|228.62|229.93|228.77|229.71|228.55|484
1748510700000|2025-05-29 09:25:00|229.84|228.68|229.83|228.67|229.89|228.73|229.69|228.53|378
1748511000000|2025-05-29 09:30:00|229.84|228.68|229.81|228.65|230.08|228.92|229.7|228.54|486
1748511300000|2025-05-29 09:35:00|229.84|228.68|229.94|228.78|230.05|228.89|229.8|228.64|466
1748511600000|2025-05-29 09:40:00|229.95|228.79|229.75|228.59|229.98|228.82|229.65|228.49|464
1748511900000|2025-05-29 09:45:00|229.74|228.58|229.98|228.82|230.02|228.86|229.67|228.51|452
1748512200000|2025-05-29 09:50:00|229.97|228.81|230|228.84|230.05|228.89|229.69|228.53|512
1748512500000|2025-05-29 09:55:00|229.97|228.81|229.89|228.73|230.01|228.85|229.78|228.62|437
1748512800000|2025-05-29 10:00:00|229.9|228.74|229.48|228.32|230.09|228.93|229.48|228.32|529
1748513100000|2025-05-29 10:05:00|229.49|228.33|229.76|228.6|229.83|228.67|229.43|228.27|504
1748513400000|2025-05-29 10:10:00|229.77|228.61|230.06|228.9|230.37|229.21|229.64|228.48|439
1748513700000|2025-05-29 10:15:00|230.05|228.89|230.12|228.96|230.2|229.04|229.94|228.78|456
1748514000000|2025-05-29 10:20:00|230.13|228.97|230.38|229.22|230.57|229.41|230.13|228.97|347
1748514300000|2025-05-29 10:25:00|230.4|229.24|230.13|228.97|230.47|229.31|230.12|228.96|430
1748514600000|2025-05-29 10:30:00|230.14|228.98|230.54|229.38|230.64|229.48|230.09|228.93|464
1748514900000|2025-05-29 10:35:00|230.55|229.39|230.38|229.22|230.64|229.48|230.34|229.18|440
1748515200000|2025-05-29 10:40:00|230.35|229.19|230.58|229.42|230.63|229.47|230.33|229.17|393
1748515500000|2025-05-29 10:45:00|230.6|229.44|230.68|229.52|230.84|229.68|230.58|229.42|425
1748515800000|2025-05-29 10:50:00|230.67|229.51|230.7|229.54|230.88|229.72|230.67|229.51|434
1748516100000|2025-05-29 10:55:00|230.74|229.58|230.73|229.57|230.88|229.72|230.69|229.53|432
1748516400000|2025-05-29 11:00:00|230.72|229.56|230.65|229.49|230.83|229.67|230.53|229.37|460
1748516700000|2025-05-29 11:05:00|230.63|229.47|230.54|229.38|230.79|229.63|230.38|229.22|594
1748517000000|2025-05-29 11:10:00|230.53|229.37|230.52|229.36|230.57|229.41|230.31|229.15|410
1748517300000|2025-05-29 11:15:00|230.51|229.35|230.76|229.6|230.76|229.6|230.49|229.33|461
1748517600000|2025-05-29 11:20:00|230.75|229.59|230.75|229.59|230.98|229.82|230.72|229.56|372
1748517900000|2025-05-29 11:25:00|230.76|229.6|230.66|229.5|230.81|229.65|230.63|229.47|537
1748518200000|2025-05-29 11:30:00|230.67|229.51|230.69|229.53|231.04|229.88|230.62|229.46|571
1748518500000|2025-05-29 11:35:00|230.7|229.54|230.55|229.39|230.84|229.68|230.48|229.32|569
1748518800000|2025-05-29 11:40:00|230.56|229.4|230.55|229.39|230.64|229.48|230.43|229.27|565
1748519100000|2025-05-29 11:45:00|230.54|229.38|230.54|229.38|230.64|229.48|230.38|229.22|629
1748519400000|2025-05-29 11:50:00|230.55|229.39|230.53|229.37|230.63|229.47|230.27|229.11|568
1748519700000|2025-05-29 11:55:00|230.54|229.38|230.81|229.65|230.81|229.65|230.45|229.29|327
1748520000000|2025-05-29 12:00:00|230.8|229.64|230.8|229.64|230.88|229.72|230.64|229.48|639
1748520300000|2025-05-29 12:05:00|230.79|229.63|230.65|229.49|230.85|229.69|230.24|229.08|656
1748520600000|2025-05-29 12:10:00|230.66|229.5|230.29|229.13|230.77|229.61|230.22|229.06|650
1748520900000|2025-05-29 12:15:00|230.27|229.11|230.35|229.19|230.38|229.22|230.19|229.03|541
1748521200000|2025-05-29 12:20:00|230.34|229.18|230.24|229.08|230.44|229.28|230|228.84|563
1748521500000|2025-05-29 12:25:00|230.25|229.09|230.5|229.34|230.65|229.49|230.24|229.08|513
1748521800000|2025-05-29 12:30:00|230.49|229.33|230.79|229.63|230.84|229.68|230.38|229.22|591
1748522100000|2025-05-29 12:35:00|230.78|229.62|230.34|229.18|230.81|229.65|230.2|229.04|556
1748522400000|2025-05-29 12:40:00|230.33|229.17|229.55|228.39|230.38|229.22|229.46|228.3|628
1748522700000|2025-05-29 12:45:00|229.56|228.4|229.92|228.76|229.99|228.83|229.48|228.32|693
1748523000000|2025-05-29 12:50:00|229.94|228.78|230.19|229.03|230.3|229.14|229.76|228.6|530
1748523300000|2025-05-29 12:55:00|230.2|229.04|230.11|228.95|230.36|229.2|230.1|228.94|564
1748523600000|2025-05-29 13:00:00|230.12|228.96|230.82|229.66|230.82|229.66|230.1|228.94|551
1748523900000|2025-05-29 13:05:00|230.81|229.65|231.21|230.05|231.46|230.3|230.68|229.52|637
1748524200000|2025-05-29 13:10:00|231.19|230.03|231.15|229.99|231.27|230.11|231.01|229.85|533
1748524500000|2025-05-29 13:15:00|231.13|229.97|230.67|229.51|231.2|230.04|230.59|229.43|579
1748524800000|2025-05-29 13:20:00|230.65|229.49|230.6|229.44|230.9|229.74|230.46|229.3|543
1748525100000|2025-05-29 13:25:00|230.63|229.47|230.84|229.68|230.94|229.78|230.51|229.35|498
1748525400000|2025-05-29 13:30:00|230.82|229.66|230.58|229.42|230.9|229.74|230.02|228.86|680
1748525700000|2025-05-29 13:35:00|230.57|229.41|229.78|228.62|230.69|229.53|229.68|228.52|732
1748526000000|2025-05-29 13:40:00|229.74|228.58|229.35|228.19|229.76|228.6|229.18|228.02|687
1748526300000|2025-05-29 13:45:00|229.36|228.2|229.08|227.92|229.79|228.63|229.07|227.91|645
1748526600000|2025-05-29 13:50:00|229.06|227.9|229.77|228.61|230|228.84|228.96|227.8|627
1748526900000|2025-05-29 13:55:00|229.75|228.59|229.29|228.13|229.88|228.72|229.08|227.92|678
1748527200000|2025-05-29 14:00:00|229.31|228.15|229.64|228.48|229.83|228.67|229.21|228.05|560
1748527500000|2025-05-29 14:05:00|229.61|228.45|228.5|227.34|229.61|228.45|228.39|227.23|652
1748527800000|2025-05-29 14:10:00|228.54|227.38|228.77|227.61|228.83|227.67|228.4|227.24|693
1748528100000|2025-05-29 14:15:00|228.76|227.6|227.74|226.58|228.79|227.63|227.53|226.37|765
1748528400000|2025-05-29 14:20:00|227.71|226.55|227.3|226.14|227.71|226.55|227.21|226.05|760
1748528700000|2025-05-29 14:25:00|227.31|226.15|227.8|226.64|228.08|226.92|227.22|226.06|742
1748529000000|2025-05-29 14:30:00|227.81|226.65|227.32|226.16|227.88|226.72|227.3|226.14|736
1748529300000|2025-05-29 14:35:00|227.31|226.15|228.38|227.22|228.4|227.24|227.25|226.09|615
1748529600000|2025-05-29 14:40:00|228.39|227.23|228.41|227.25|228.47|227.31|228.04|226.88|508
1748529900000|2025-05-29 14:45:00|228.42|227.26|229.5|228.34|229.61|228.45|228.39|227.23|620
1748530200000|2025-05-29 14:50:00|229.48|228.32|229.74|228.58|229.93|228.77|229.21|228.05|581
1748530500000|2025-05-29 14:55:00|229.76|228.6|229.78|228.62|230.03|228.87|229.57|228.41|569
1748530800000|2025-05-29 15:00:00|229.8|228.64|229.89|228.73|230.15|228.99|229.72|228.56|586
1748531100000|2025-05-29 15:05:00|229.86|228.7|229.65|228.49|229.89|228.73|229.47|228.31|498
1748531400000|2025-05-29 15:10:00|229.64|228.48|229.38|228.22|230.08|228.92|229.33|228.17|465
1748531700000|2025-05-29 15:15:00|229.39|228.23|229.73|228.57|229.87|228.71|229.27|228.11|513
1748532000000|2025-05-29 15:20:00|229.72|228.56|229.55|228.39|229.94|228.78|229.47|228.31|592
1748532300000|2025-05-29 15:25:00|229.54|228.38|229.68|228.52|229.73|228.57|229.41|228.25|457
1748532600000|2025-05-29 15:30:00|229.64|228.48|229.04|227.88|229.79|228.63|228.83|227.67|553
1748532900000|2025-05-29 15:35:00|229.01|227.85|228.65|227.49|229.2|228.04|228.65|227.49|497
1748533200000|2025-05-29 15:40:00|228.64|227.48|228.69|227.53|228.74|227.58|228.54|227.38|415
1748533500000|2025-05-29 15:45:00|228.68|227.52|228.28|227.12|228.68|227.52|228.14|226.98|550
1748533800000|2025-05-29 15:50:00|228.27|227.11|228.6|227.44|228.81|227.65|228.26|227.1|444
1748534100000|2025-05-29 15:55:00|228.58|227.42|228.24|227.08|228.87|227.71|228.13|226.97|480
1748534400000|2025-05-29 16:00:00|228.25|227.09|228.02|226.86|228.4|227.24|227.78|226.62|543
1748534700000|2025-05-29 16:05:00|228|226.84|228.12|226.96|228.14|226.98|227.67|226.51|562
1748535000000|2025-05-29 16:10:00|228.14|226.98|228.26|227.1|228.36|227.2|228.02|226.86|453
1748535300000|2025-05-29 16:15:00|228.25|227.09|228.52|227.36|228.85|227.69|228.25|227.09|578
1748535600000|2025-05-29 16:20:00|228.53|227.37|228.43|227.27|228.56|227.4|228.2|227.04|518
1748535900000|2025-05-29 16:25:00|228.41|227.25|228.53|227.37|228.62|227.46|228.26|227.1|478
1748536200000|2025-05-29 16:30:00|228.55|227.39|228.14|226.98|228.79|227.63|228.09|226.93|572
1748536500000|2025-05-29 16:35:00|228.11|226.95|228.4|227.24|228.66|227.5|228.01|226.85|571
1748536800000|2025-05-29 16:40:00|228.39|227.23|228.47|227.31|228.58|227.42|228.21|227.05|368
1748537100000|2025-05-29 16:45:00|228.46|227.3|228.79|227.63|228.93|227.77|228.44|227.28|515
1748537400000|2025-05-29 16:50:00|228.78|227.62|227.96|226.8|228.8|227.64|227.86|226.7|544
1748537700000|2025-05-29 16:55:00|227.95|226.79|227.78|226.62|228.15|226.99|227.41|226.25|565
1748538000000|2025-05-29 17:00:00|227.75|226.59|227.75|226.59|228|226.84|227.5|226.34|592
1748538300000|2025-05-29 17:05:00|227.76|226.6|228.03|226.87|228.17|227.01|227.61|226.45|485
1748538600000|2025-05-29 17:10:00|228.02|226.86|228.2|227.04|228.44|227.28|227.91|226.75|502
1748538900000|2025-05-29 17:15:00|228.19|227.03|228.2|227.04|228.54|227.38|227.97|226.81|568
1748539200000|2025-05-29 17:20:00|228.21|227.05|228.87|227.71|228.97|227.81|228.13|226.97|595
1748539500000|2025-05-29 17:25:00|228.86|227.7|228.62|227.46|228.86|227.7|228.41|227.25|505
1748539800000|2025-05-29 17:30:00|228.61|227.45|228.44|227.28|228.82|227.66|228.36|227.2|475
1748540100000|2025-05-29 17:35:00|228.43|227.27|228.56|227.4|228.88|227.72|228.43|227.27|500
1748540400000|2025-05-29 17:40:00|228.55|227.39|227.76|226.6|228.55|227.39|227.7|226.54|524
1748540700000|2025-05-29 17:45:00|227.75|226.59|229.09|227.93|229.69|228.53|227.68|226.52|630
1748541000000|2025-05-29 17:50:00|229.1|227.94|229.14|227.98|229.34|228.18|228.99|227.83|524
1748541300000|2025-05-29 17:55:00|229.15|227.99|228.96|227.8|229.16|228|228.78|227.62|431
1748541600000|2025-05-29 18:00:00|228.97|227.81|229.1|227.94|229.13|227.97|228.85|227.69|435
1748541900000|2025-05-29 18:05:00|229.11|227.95|229.45|228.29|229.55|228.39|229.1|227.94|414
1748542200000|2025-05-29 18:10:00|229.46|228.3|229.34|228.18|229.61|228.45|229.31|228.15|411
1748542500000|2025-05-29 18:15:00|229.33|228.17|229.03|227.87|229.48|228.32|228.94|227.78|470
1748542800000|2025-05-29 18:20:00|229.04|227.88|228.98|227.82|229.21|228.05|228.77|227.61|492
1748543100000|2025-05-29 18:25:00|228.97|227.81|228.9|227.74|229.2|228.04|228.88|227.72|462
1748543400000|2025-05-29 18:30:00|228.89|227.73|228.64|227.48|229.3|228.14|228.2|227.04|447
1748543700000|2025-05-29 18:35:00|228.65|227.49|228.19|227.03|228.67|227.51|228.14|226.98|419
1748544000000|2025-05-29 18:40:00|228.2|227.04|227.89|226.73|228.25|227.09|227.87|226.71|447
1748544300000|2025-05-29 18:45:00|227.91|226.75|228.15|226.99|228.15|226.99|227.82|226.66|350
1748544600000|2025-05-29 18:50:00|228.14|226.98|228.25|227.09|228.47|227.31|228.14|226.98|347
1748544900000|2025-05-29 18:55:00|228.26|227.1|227.74|226.58|228.44|227.28|227.73|226.57|350
1748545200000|2025-05-29 19:00:00|227.75|226.59|228.08|226.92|228.2|227.04|227.74|226.58|399
1748545500000|2025-05-29 19:05:00|228.09|226.93|227.22|226.06|228.22|227.06|227.08|225.92|463
1748545800000|2025-05-29 19:10:00|227.21|226.05|226.18|225.02|227.4|226.24|226.01|224.85|620
1748546100000|2025-05-29 19:15:00|226.16|225|226.24|225.08|226.5|225.34|225.9|224.74|595
1748546400000|2025-05-29 19:20:00|226.23|225.07|226.59|225.43|226.77|225.61|226.04|224.88|529
1748546700000|2025-05-29 19:25:00|226.58|225.42|226.66|225.5|226.75|225.59|226.47|225.31|404
1748547000000|2025-05-29 19:30:00|226.68|225.52|226.58|225.42|227.13|225.97|226.5|225.34|588
1748547300000|2025-05-29 19:35:00|226.55|225.39|226.59|225.43|226.72|225.56|226.25|225.09|550
1748547600000|2025-05-29 19:40:00|226.57|225.41|226.25|225.09|226.68|225.52|226.1|224.94|541
1748547900000|2025-05-29 19:45:00|226.27|225.11|226.74|225.58|226.77|225.61|226.22|225.06|495
1748548200000|2025-05-29 19:50:00|226.68|225.52|226.94|225.78|227.02|225.86|226.68|225.52|522
1748548500000|2025-05-29 19:55:00|226.97|225.81|227.05|225.89|227.13|225.97|226.81|225.65|590
1748548800000|2025-05-29 20:00:00|227.04|225.88|227.41|226.25|227.75|226.59|226.99|225.83|625
1748549100000|2025-05-29 20:05:00|227.4|226.24|227.14|225.98|227.54|226.38|227.09|225.93|631
1748549400000|2025-05-29 20:10:00|227.15|225.99|227.17|226.01|227.31|226.15|227.07|225.91|522
1748549700000|2025-05-29 20:15:00|227.18|226.02|227.85|226.69|227.9|226.74|227.18|226.02|375
1748550000000|2025-05-29 20:20:00|227.84|226.68|227.67|226.51|227.95|226.79|227.63|226.47|333
1748550300000|2025-05-29 20:25:00|227.68|226.52|227.8|226.64|227.98|226.82|227.68|226.52|300
1748550600000|2025-05-29 20:30:00|227.81|226.65|227.86|226.7|227.94|226.78|227.66|226.5|333
1748550900000|2025-05-29 20:35:00|227.87|226.71|227.9|226.74|228.13|226.97|227.87|226.71|303
1748551200000|2025-05-29 20:40:00|227.92|226.76|227.35|226.19|227.92|226.76|227.34|226.18|464
1748551500000|2025-05-29 20:45:00|227.36|226.2|227.55|226.39|227.56|226.4|227.19|226.03|427
1748551800000|2025-05-29 20:50:00|227.54|226.38|227.59|226.43|227.66|226.5|227.46|226.3|291
1748552100000|2025-05-29 20:55:00|227.58|226.42|227.8|226.64|227.84|226.68|227.56|226.4|294
1748552400000|2025-05-29 21:00:00|227.79|226.63|227.67|226.51|227.94|226.78|227.67|226.51|112
1748552700000|2025-05-29 21:05:00|227.68|226.52|227.64|226.48|227.75|226.59|227.57|226.41|105
1748553000000|2025-05-29 21:10:00|227.65|226.49|227.55|226.39|227.65|226.49|227.41|226.25|101
1748553300000|2025-05-29 21:15:00|227.56|226.4|227.97|226.81|227.97|226.81|227.5|226.34|170
1748553600000|2025-05-29 21:20:00|227.98|226.82|228.05|226.89|228.16|227|227.97|226.81|135
1748553900000|2025-05-29 21:25:00|228.03|226.87|227.68|226.52|228.05|226.89|227.61|226.45|98
1748554200000|2025-05-29 21:30:00|227.69|226.53|227.97|226.81|228.02|226.86|227.66|226.5|78
1748554500000|2025-05-29 21:35:00|227.96|226.8|227.94|226.78|227.97|226.81|227.9|226.74|83
1748554800000|2025-05-29 21:40:00|227.95|226.79|228.18|227.02|228.21|227.05|227.95|226.79|142
1748555100000|2025-05-29 21:45:00|228.19|227.03|228.46|227.3|228.47|227.31|228.19|227.03|103
1748555400000|2025-05-29 21:50:00|228.47|227.31|228.61|227.45|228.69|227.53|228.46|227.3|77
1748555700000|2025-05-29 21:55:00|228.62|227.46|228.77|227.61|228.92|227.76|228.6|227.44|158
1748556000000|2025-05-29 22:00:00|228.76|227.6|228.2|227.04|228.77|227.61|228.19|227.03|580
1748556300000|2025-05-29 22:05:00|228.19|227.03|228.55|227.39|228.59|227.43|228.05|226.89|429
1748556600000|2025-05-29 22:10:00|228.56|227.4|228.31|227.15|228.62|227.46|228.27|227.11|334
1748556900000|2025-05-29 22:15:00|228.32|227.16|228.2|227.04|228.34|227.18|228.05|226.89|305
1748557200000|2025-05-29 22:20:00|228.19|227.03|228.14|226.98|228.34|227.18|228.1|226.94|238
1748557500000|2025-05-29 22:25:00|228.13|226.97|227.73|226.57|228.13|226.97|227.65|226.49|328
1748557800000|2025-05-29 22:30:00|227.75|226.59|227.75|226.59|227.8|226.64|227.65|226.49|256
1748558100000|2025-05-29 22:35:00|227.76|226.6|227.75|226.59|227.84|226.68|227.65|226.49|281
1748558400000|2025-05-29 22:40:00|227.74|226.58|227.43|226.27|227.75|226.59|227.39|226.23|270
1748558700000|2025-05-29 22:45:00|227.44|226.28|227.46|226.3|227.52|226.36|227.12|225.96|316
1748559000000|2025-05-29 22:50:00|227.45|226.29|227.14|225.98|227.45|226.29|227.1|225.94|359
1748559300000|2025-05-29 22:55:00|227.13|225.97|226.66|225.5|227.13|225.97|226.64|225.48|331
1748559600000|2025-05-29 23:00:00|226.67|225.51|226.58|225.42|226.76|225.6|226.47|225.31|401
1748559900000|2025-05-29 23:05:00|226.57|225.41|226.93|225.77|226.94|225.78|226.5|225.34|356
1748560200000|2025-05-29 23:10:00|226.94|225.78|226.76|225.6|226.98|225.82|226.68|225.52|339
1748560500000|2025-05-29 23:15:00|226.77|225.61|226.1|224.94|226.9|225.74|225.96|224.8|411
1748560800000|2025-05-29 23:20:00|226.09|224.93|225.52|224.36|226.13|224.97|225.44|224.28|464
1748561100000|2025-05-29 23:25:00|225.51|224.35|225.73|224.57|225.79|224.63|225.42|224.26|427
1748561400000|2025-05-29 23:30:00|225.72|224.56|225.57|224.41|226.09|224.93|225.44|224.28|432
1748561700000|2025-05-29 23:35:00|225.58|224.42|225.91|224.75|225.92|224.76|225.56|224.4|435
1748562000000|2025-05-29 23:40:00|225.9|224.74|225.69|224.53|225.96|224.8|225.58|224.42|461
1748562300000|2025-05-29 23:45:00|225.7|224.54|224.68|223.52|225.88|224.72|224.44|223.28|584
1748562600000|2025-05-29 23:50:00|224.69|223.53|225.11|223.95|225.23|224.07|224.57|223.41|491
1748562900000|2025-05-29 23:55:00|225.12|223.96|225.01|223.85|225.16|224|224.82|223.66|420
1748563200000|2025-05-30 00:00:00|225|223.84|224.85|223.69|225.29|224.13|224.79|223.63|577
1748563500000|2025-05-30 00:05:00|224.89|223.73|224.66|223.5|225.15|223.99|224.55|223.39|508
1748563800000|2025-05-30 00:10:00|224.68|223.52|224.72|223.56|224.9|223.74|224.41|223.25|487
1748564100000|2025-05-30 00:15:00|224.71|223.55|225.3|224.14|225.41|224.25|224.51|223.35|457
1748564400000|2025-05-30 00:20:00|225.34|224.18|225.55|224.39|225.81|224.65|225.31|224.15|412
1748564700000|2025-05-30 00:25:00|225.56|224.4|224.95|223.79|225.72|224.56|224.88|223.72|386
1748565000000|2025-05-30 00:30:00|224.94|223.78|223.66|222.5|225.02|223.86|223.38|222.22|646
1748565300000|2025-05-30 00:35:00|223.68|222.52|224.01|222.85|224.08|222.92|223.32|222.16|650
1748565600000|2025-05-30 00:40:00|223.96|222.8|224.15|222.99|224.64|223.48|223.96|222.8|532
1748565900000|2025-05-30 00:45:00|224.16|223|222.46|221.3|224.39|223.23|222.46|221.3|573
1748566200000|2025-05-30 00:50:00|222.51|221.35|219.21|218.05|223.17|222.01|219.08|217.92|862
1748566500000|2025-05-30 00:55:00|219.2|218.04|216.13|214.97|220.42|219.26|213.93|212.77|1071
1748566800000|2025-05-30 01:00:00|216.2|215.04|218.02|216.86|218.65|217.49|215.68|214.52|1031
1748567100000|2025-05-30 01:05:00|218.01|216.85|219.09|217.93|219.34|218.18|217.54|216.38|919
1748567400000|2025-05-30 01:10:00|219.07|217.91|219.4|218.24|219.45|218.29|218.77|217.61|839
1748567700000|2025-05-30 01:15:00|219.37|218.21|219.18|218.02|219.62|218.46|219.16|218|806
1748568000000|2025-05-30 01:20:00|219.17|218.01|219.62|218.46|219.82|218.66|218.69|217.53|769
1748568300000|2025-05-30 01:25:00|219.63|218.47|220.05|218.89|220.13|218.97|219.56|218.4|537
1748568600000|2025-05-30 01:30:00|220.06|218.9|219.2|218.04|220.32|219.16|218.91|217.75|633
1748568900000|2025-05-30 01:35:00|219.19|218.03|220.06|218.9|220.14|218.98|219.1|217.94|688
1748569200000|2025-05-30 01:40:00|220.07|218.91|220.16|219|220.34|219.18|219.91|218.75|627
1748569500000|2025-05-30 01:45:00|220.17|219.01|219.73|218.57|220.5|219.34|219.68|218.52|642
1748569800000|2025-05-30 01:50:00|219.75|218.59|219.54|218.38|219.78|218.62|219.32|218.16|568
1748570100000|2025-05-30 01:55:00|219.5|218.34|219.9|218.74|219.91|218.75|219.38|218.22|532
1748570400000|2025-05-30 02:00:00|219.91|218.75|220.67|219.51|220.7|219.54|219.75|218.59|682
1748570700000|2025-05-30 02:05:00|220.66|219.5|221.1|219.94|221.1|219.94|220.62|219.46|559
1748571000000|2025-05-30 02:10:00|221.08|219.92|221.31|220.15|221.46|220.3|220.91|219.75|541
1748571300000|2025-05-30 02:15:00|221.32|220.16|221.57|220.41|221.75|220.59|221.23|220.07|628
1748571600000|2025-05-30 02:20:00|221.56|220.4|221.77|220.61|221.77|220.61|221.3|220.14|669
1748571900000|2025-05-30 02:25:00|221.76|220.6|221.56|220.4|221.82|220.66|221.51|220.35|588
1748572200000|2025-05-30 02:30:00|221.57|220.41|221.73|220.57|222.03|220.87|221.5|220.34|642
1748572500000|2025-05-30 02:35:00|221.68|220.52|222.03|220.87|222.12|220.96|221.55|220.39|701
1748572800000|2025-05-30 02:40:00|222.05|220.89|222.4|221.24|222.51|221.35|222.04|220.88|536
1748573100000|2025-05-30 02:45:00|222.41|221.25|222.7|221.54|222.81|221.65|222.24|221.08|589
1748573400000|2025-05-30 02:50:00|222.69|221.53|222.38|221.22|222.7|221.54|222.34|221.18|511
1748573700000|2025-05-30 02:55:00|222.35|221.19|222.46|221.3|222.47|221.31|222.23|221.07|425
1748574000000|2025-05-30 03:00:00|222.45|221.29|222.46|221.3|222.47|221.31|222.08|220.92|518
1748574300000|2025-05-30 03:05:00|222.44|221.28|222.33|221.17|222.77|221.61|222.2|221.04|603
1748574600000|2025-05-30 03:10:00|222.34|221.18|222.62|221.46|222.64|221.48|222.25|221.09|552
1748574900000|2025-05-30 03:15:00|222.65|221.49|222.83|221.67|223.18|222.02|222.52|221.36|551
1748575200000|2025-05-30 03:20:00|222.82|221.66|223|221.84|223.01|221.85|222.59|221.43|600
1748575500000|2025-05-30 03:25:00|223.01|221.85|223.31|222.15|223.33|222.17|222.97|221.81|467
1748575800000|2025-05-30 03:30:00|223.32|222.16|223.13|221.97|223.69|222.53|223.13|221.97|501
1748576100000|2025-05-30 03:35:00|223.16|222|222.95|221.79|223.31|222.15|222.8|221.64|524
1748576400000|2025-05-30 03:40:00|222.93|221.77|222.56|221.4|222.96|221.8|222.51|221.35|488
1748576700000|2025-05-30 03:45:00|222.55|221.39|222.53|221.37|222.67|221.51|222.29|221.13|459
1748577000000|2025-05-30 03:50:00|222.49|221.33|222.42|221.26|222.59|221.43|222.33|221.17|447
1748577300000|2025-05-30 03:55:00|222.4|221.24|222.3|221.14|222.46|221.3|222.2|221.04|417
1748577600000|2025-05-30 04:00:00|222.32|221.16|221.9|220.74|222.33|221.17|221.84|220.68|617
1748577900000|2025-05-30 04:05:00|221.91|220.75|221.68|220.52|222|220.84|221.55|220.39|530
1748578200000|2025-05-30 04:10:00|221.67|220.51|221.61|220.45|222.09|220.93|221.6|220.44|569
1748578500000|2025-05-30 04:15:00|221.62|220.46|221.6|220.44|222.02|220.86|221.52|220.36|576
1748578800000|2025-05-30 04:20:00|221.61|220.45|221.88|220.72|221.98|220.82|221.57|220.41|538
1748579100000|2025-05-30 04:25:00|221.85|220.69|222.06|220.9|222.13|220.97|221.85|220.69|526
1748579400000|2025-05-30 04:30:00|222.05|220.89|221.98|220.82|222.07|220.91|221.6|220.44|515
1748579700000|2025-05-30 04:35:00|221.97|220.81|222.03|220.87|222.13|220.97|221.78|220.62|569
1748580000000|2025-05-30 04:40:00|222.02|220.86|222.37|221.21|222.38|221.22|221.99|220.83|494
1748580300000|2025-05-30 04:45:00|222.39|221.23|222.87|221.71|222.91|221.75|222.36|221.2|442
1748580600000|2025-05-30 04:50:00|222.85|221.69|222.87|221.71|222.93|221.77|222.68|221.52|445
1748580900000|2025-05-30 04:55:00|222.89|221.73|222.82|221.66|222.92|221.76|222.65|221.49|418
1748581200000|2025-05-30 05:00:00|222.81|221.65|222.69|221.53|222.96|221.8|222.58|221.42|362
1748581500000|2025-05-30 05:05:00|222.74|221.58|222.59|221.43|222.93|221.77|222.54|221.38|473
1748581800000|2025-05-30 05:10:00|222.58|221.42|222.44|221.28|222.6|221.44|222.43|221.27|288
1748582100000|2025-05-30 05:15:00|222.43|221.27|222.5|221.34|222.58|221.42|222.36|221.2|393
1748582400000|2025-05-30 05:20:00|222.48|221.32|222.84|221.68|222.85|221.69|222.39|221.23|389
1748582700000|2025-05-30 05:25:00|222.83|221.67|222.74|221.58|222.87|221.71|222.5|221.34|448
1748583000000|2025-05-30 05:30:00|222.73|221.57|222.85|221.69|223.03|221.87|222.63|221.47|518
1748583300000|2025-05-30 05:35:00|222.86|221.7|222.71|221.55|223.11|221.95|222.71|221.55|541
1748583600000|2025-05-30 05:40:00|222.72|221.56|222.62|221.46|222.83|221.67|222.42|221.26|491
1748583900000|2025-05-30 05:45:00|222.63|221.47|221.85|220.69|222.68|221.52|221.72|220.56|607
1748584200000|2025-05-30 05:50:00|221.81|220.65|221.86|220.7|221.94|220.78|221.64|220.48|687
1748584500000|2025-05-30 05:55:00|221.83|220.67|222.15|220.99|222.23|221.07|221.78|220.62|454
1748584800000|2025-05-30 06:00:00|222.14|220.98|221.5|220.34|222.19|221.03|221.44|220.28|621
1748585100000|2025-05-30 06:05:00|221.49|220.33|221.25|220.09|221.5|220.34|221.02|219.86|710
1748585400000|2025-05-30 06:10:00|221.26|220.1|220.63|219.47|221.35|220.19|220.63|219.47|646
1748585700000|2025-05-30 06:15:00|220.61|219.45|220.55|219.39|220.82|219.66|220.53|219.37|547
1748586000000|2025-05-30 06:20:00|220.54|219.38|220.34|219.18|220.66|219.5|220.33|219.17|618
1748586300000|2025-05-30 06:25:00|220.35|219.19|220.02|218.86|220.35|219.19|219.83|218.67|614
1748586600000|2025-05-30 06:30:00|220.04|218.88|219.81|218.65|220.04|218.88|219.54|218.38|622
1748586900000|2025-05-30 06:35:00|219.84|218.68|219.38|218.22|220.18|219.02|219.27|218.11|686
1748587200000|2025-05-30 06:40:00|219.37|218.21|219.42|218.26|219.58|218.42|219.26|218.1|767
1748587500000|2025-05-30 06:45:00|219.39|218.23|218.78|217.62|219.43|218.27|218.72|217.56|678
1748587800000|2025-05-30 06:50:00|218.77|217.61|218.53|217.37|219.08|217.92|218.48|217.32|646
1748588100000|2025-05-30 06:55:00|218.54|217.38|219.24|218.08|219.48|218.32|218.48|217.32|656
1748588400000|2025-05-30 07:00:00|219.23|218.07|219.72|218.56|219.75|218.59|219.2|218.04|640
1748588700000|2025-05-30 07:05:00|219.76|218.6|218.59|217.43|220.01|218.85|218.45|217.29|639
1748589000000|2025-05-30 07:10:00|218.6|217.44|218.77|217.61|218.91|217.75|218.06|216.9|700
1748589300000|2025-05-30 07:15:00|218.78|217.62|219.1|217.94|219.52|218.36|218.73|217.57|749
1748589600000|2025-05-30 07:20:00|219.09|217.93|219.5|218.34|220.01|218.85|219.08|217.92|697
1748589900000|2025-05-30 07:25:00|219.52|218.36|219.51|218.35|219.66|218.5|219.46|218.3|571
1748590200000|2025-05-30 07:30:00|219.49|218.33|218.98|217.82|219.62|218.46|218.97|217.81|600
1748590500000|2025-05-30 07:35:00|218.95|217.79|219.23|218.07|219.3|218.14|218.3|217.14|660
1748590800000|2025-05-30 07:40:00|219.22|218.06|219.78|218.62|220.03|218.87|219.03|217.87|655
1748591100000|2025-05-30 07:45:00|219.77|218.61|219.97|218.81|220.16|219|218.99|217.83|699
1748591400000|2025-05-30 07:50:00|219.98|218.82|220.16|219|220.42|219.26|219.82|218.66|604
1748591700000|2025-05-30 07:55:00|220.14|218.98|219.66|218.5|220.24|219.08|219.6|218.44|554
1748592000000|2025-05-30 08:00:00|219.67|218.51|219.05|217.89|219.77|218.61|218.95|217.79|694
1748592300000|2025-05-30 08:05:00|219.03|217.87|219.43|218.27|219.44|218.28|218.29|217.13|715
1748592600000|2025-05-30 08:10:00|219.44|218.28|219.24|218.08|219.63|218.47|219.04|217.88|589
1748592900000|2025-05-30 08:15:00|219.21|218.05|218.88|217.72|219.46|218.3|218.85|217.69|588
1748593200000|2025-05-30 08:20:00|218.86|217.7|218.61|217.45|219.03|217.87|218.08|216.92|745
1748593500000|2025-05-30 08:25:00|218.62|217.46|219.34|218.18|219.51|218.35|218.48|217.32|748
1748593800000|2025-05-30 08:30:00|219.35|218.19|218.9|217.74|219.79|218.63|218.9|217.74|644
1748594100000|2025-05-30 08:35:00|218.91|217.75|219.01|217.85|219.29|218.13|218.8|217.64|618
1748594400000|2025-05-30 08:40:00|219.03|217.87|219.31|218.15|219.43|218.27|218.59|217.43|689
1748594700000|2025-05-30 08:45:00|219.27|218.11|219.67|218.51|219.9|218.74|219.19|218.03|552
1748595000000|2025-05-30 08:50:00|219.66|218.5|219.75|218.59|219.9|218.74|219.43|218.27|598
1748595300000|2025-05-30 08:55:00|219.74|218.58|219.39|218.23|219.79|218.63|219.35|218.19|475
1748595600000|2025-05-30 09:00:00|219.41|218.25|219.09|217.93|219.9|218.74|219.08|217.92|636
1748595900000|2025-05-30 09:05:00|219.05|217.89|218.71|217.55|219.64|218.48|218.51|217.35|695
1748596200000|2025-05-30 09:10:00|218.67|217.51|218.77|217.61|218.8|217.64|218.44|217.28|592
1748596500000|2025-05-30 09:15:00|218.78|217.62|219.36|218.2|219.46|218.3|218.6|217.44|717
1748596800000|2025-05-30 09:20:00|219.37|218.21|219.66|218.5|219.74|218.58|219.34|218.18|494
1748597100000|2025-05-30 09:25:00|219.69|218.53|219.38|218.22|219.77|218.61|219.36|218.2|480
1748597400000|2025-05-30 09:30:00|219.39|218.23|219.05|217.89|219.62|218.46|218.99|217.83|604
1748597700000|2025-05-30 09:35:00|219.04|217.88|217.98|216.82|219.19|218.03|217.86|216.7|664
1748598000000|2025-05-30 09:40:00|217.96|216.8|218.58|217.42|218.68|217.52|217.69|216.53|698
1748598300000|2025-05-30 09:45:00|218.59|217.43|219.01|217.85|219.45|218.29|218.56|217.4|717
1748598600000|2025-05-30 09:50:00|219.02|217.86|219.67|218.51|219.83|218.67|218.83|217.67|661
1748598900000|2025-05-30 09:55:00|219.63|218.47|220.06|218.9|220.21|219.05|219.51|218.35|587
1748599200000|2025-05-30 10:00:00|220.11|218.95|220.05|218.89|220.54|219.38|219.78|218.62|617
1748599500000|2025-05-30 10:05:00|220.04|218.88|219.61|218.45|220.16|219|219.57|218.41|453
1748599800000|2025-05-30 10:10:00|219.6|218.44|219.25|218.09|219.71|218.55|219.16|218|382
1748600100000|2025-05-30 10:15:00|219.26|218.1|219.51|218.35|219.68|218.52|219.15|217.99|575
1748600400000|2025-05-30 10:20:00|219.5|218.34|220.03|218.87|220.09|218.93|219.37|218.21|534
1748600700000|2025-05-30 10:25:00|220.02|218.86|220.06|218.9|220.07|218.91|219.73|218.57|541
1748601000000|2025-05-30 10:30:00|220.07|218.91|219.8|218.64|220.21|219.05|219.74|218.58|559
1748601300000|2025-05-30 10:35:00|219.78|218.62|220.1|218.94|220.28|219.12|219.78|218.62|610
1748601600000|2025-05-30 10:40:00|220.11|218.95|219.88|218.72|220.21|219.05|219.78|218.62|541
1748601900000|2025-05-30 10:45:00|219.9|218.74|220.53|219.37|220.59|219.43|219.81|218.65|528
1748602200000|2025-05-30 10:50:00|220.52|219.36|220.62|219.46|220.72|219.56|220.38|219.22|494
1748602500000|2025-05-30 10:55:00|220.6|219.44|221.04|219.88|221.05|219.89|220.5|219.34|398
1748602800000|2025-05-30 11:00:00|221.05|219.89|221.05|219.89|221.16|220|220.91|219.75|478
1748603100000|2025-05-30 11:05:00|221.07|219.91|221.43|220.27|221.69|220.53|221|219.84|459
1748603400000|2025-05-30 11:10:00|221.49|220.33|221.01|219.85|221.56|220.4|220.99|219.83|487
1748603700000|2025-05-30 11:15:00|221|219.84|221.52|220.36|221.53|220.37|220.98|219.82|413
1748604000000|2025-05-30 11:20:00|221.49|220.33|221.17|220.01|221.58|220.42|221.1|219.94|613
1748604300000|2025-05-30 11:25:00|221.14|219.98|221.21|220.05|221.21|220.05|220.74|219.58|535
1748604600000|2025-05-30 11:30:00|221.2|220.04|221.8|220.64|221.99|220.83|221.17|220.01|620
1748604900000|2025-05-30 11:35:00|221.81|220.65|221.61|220.45|221.81|220.65|221.55|220.39|650
1748605200000|2025-05-30 11:40:00|221.58|220.42|221.09|219.93|221.6|220.44|221.08|219.92|516
1748605500000|2025-05-30 11:45:00|221.08|219.92|221.27|220.11|221.41|220.25|221.08|219.92|532
1748605800000|2025-05-30 11:50:00|221.26|220.1|221.56|220.4|221.68|220.52|221.15|219.99|554
1748606100000|2025-05-30 11:55:00|221.55|220.39|221.27|220.11|221.7|220.54|221.27|220.11|462
1748606400000|2025-05-30 12:00:00|221.29|220.13|221.34|220.18|221.59|220.43|221.25|220.09|511
1748606700000|2025-05-30 12:05:00|221.33|220.17|220.73|219.57|221.36|220.2|220.51|219.35|523
1748607000000|2025-05-30 12:10:00|220.72|219.56|219.53|218.37|220.75|219.59|219.52|218.36|808
1748607300000|2025-05-30 12:15:00|219.44|218.28|219.92|218.76|220.07|218.91|219.38|218.22|711
1748607600000|2025-05-30 12:20:00|219.91|218.75|219.28|218.12|219.92|218.76|219.11|217.95|565
1748607900000|2025-05-30 12:25:00|219.29|218.13|219.85|218.69|219.88|218.72|219.29|218.13|467
1748608200000|2025-05-30 12:30:00|219.84|218.68|220.55|219.39|220.81|219.65|219.76|218.6|635
1748608500000|2025-05-30 12:35:00|220.54|219.38|220.35|219.19|220.7|219.54|220.25|219.09|528
1748608800000|2025-05-30 12:40:00|220.34|219.18|220.72|219.56|220.8|219.64|220.2|219.04|531
1748609100000|2025-05-30 12:45:00|220.69|219.53|220.87|219.71|221.15|219.99|220.63|219.47|583
1748609400000|2025-05-30 12:50:00|220.86|219.7|220.48|219.32|220.96|219.8|220.46|219.3|442
1748609700000|2025-05-30 12:55:00|220.49|219.33|220.13|218.97|220.51|219.35|220.11|218.95|407
1748610000000|2025-05-30 13:00:00|220.16|219|220.76|219.6|220.8|219.64|220.1|218.94|520
1748610300000|2025-05-30 13:05:00|220.73|219.57|220.08|218.92|220.86|219.7|220.05|218.89|568
1748610600000|2025-05-30 13:10:00|220.07|218.91|219.74|218.58|220.25|219.09|219.58|218.42|506
1748610900000|2025-05-30 13:15:00|219.72|218.56|219.66|218.5|219.83|218.67|219.49|218.33|606
1748611200000|2025-05-30 13:20:00|219.67|218.51|219.26|218.1|219.68|218.52|218.98|217.82|598
1748611500000|2025-05-30 13:25:00|219.18|218.02|219.32|218.16|219.49|218.33|218.93|217.77|690
1748611800000|2025-05-30 13:30:00|219.29|218.13|219.34|218.18|219.46|218.3|218.53|217.37|878
1748612100000|2025-05-30 13:35:00|219.33|218.17|219.37|218.21|219.78|218.62|218.5|217.34|810
1748612400000|2025-05-30 13:40:00|219.35|218.19|219.17|218.01|219.68|218.52|219.07|217.91|725
1748612700000|2025-05-30 13:45:00|219.18|218.02|218.96|217.8|219.56|218.4|218.77|217.61|854
1748613000000|2025-05-30 13:50:00|218.97|217.81|218.06|216.9|218.97|217.81|217.75|216.59|784
1748613300000|2025-05-30 13:55:00|218.04|216.88|217.63|216.47|218.09|216.93|217.44|216.28|741
1748613600000|2025-05-30 14:00:00|217.58|216.42|217.89|216.73|218.29|217.13|217.22|216.06|817
1748613900000|2025-05-30 14:05:00|217.9|216.74|217.88|216.72|218.68|217.52|217.83|216.67|733
1748614200000|2025-05-30 14:10:00|217.87|216.71|218.18|217.02|218.47|217.31|217.66|216.5|677
1748614500000|2025-05-30 14:15:00|218.17|217.01|218.02|216.86|218.49|217.33|217.85|216.69|713
1748614800000|2025-05-30 14:20:00|218.03|216.87|217.3|216.14|218.27|217.11|217.04|215.88|740
1748615100000|2025-05-30 14:25:00|217.31|216.15|217.34|216.18|217.56|216.4|216.89|215.73|777
1748615400000|2025-05-30 14:30:00|217.35|216.19|218.69|217.53|218.82|217.66|217.26|216.1|721
1748615700000|2025-05-30 14:35:00|218.62|217.46|219.13|217.97|219.46|218.3|218.56|217.4|713
1748616000000|2025-05-30 14:40:00|219.14|217.98|219|217.84|219.24|218.08|218.81|217.65|692
1748616300000|2025-05-30 14:45:00|219.01|217.85|218.75|217.59|219.07|217.91|218.51|217.35|732
1748616600000|2025-05-30 14:50:00|218.74|217.58|218.59|217.43|218.74|217.58|218.05|216.89|708
1748616900000|2025-05-30 14:55:00|218.58|217.42|218.33|217.17|219.04|217.88|218.33|217.17|592
1748617200000|2025-05-30 15:00:00|218.24|217.08|219.28|218.12|219.28|218.12|218.24|217.08|667
1748617500000|2025-05-30 15:05:00|219.27|218.11|219.6|218.44|219.79|218.63|219.24|218.08|614
1748617800000|2025-05-30 15:10:00|219.59|218.43|219.81|218.65|219.84|218.68|219.17|218.01|678
1748618100000|2025-05-30 15:15:00|219.82|218.66|219.27|218.11|220.18|219.02|219.22|218.06|616
1748618400000|2025-05-30 15:20:00|219.29|218.13|220.18|219.02|220.24|219.08|219.25|218.09|529
1748618700000|2025-05-30 15:25:00|220.17|219.01|220.51|219.35|220.72|219.56|219.89|218.73|482
1748619000000|2025-05-30 15:30:00|220.49|219.33|220.06|218.9|220.63|219.47|219.91|218.75|560
1748619300000|2025-05-30 15:35:00|220.08|218.92|219.56|218.4|220.08|218.92|219.45|218.29|640
1748619600000|2025-05-30 15:40:00|219.58|218.42|219.75|218.59|219.88|218.72|219.36|218.2|422
1748619900000|2025-05-30 15:45:00|219.74|218.58|219.56|218.4|219.85|218.69|219.43|218.27|589
1748620200000|2025-05-30 15:50:00|219.57|218.41|219.2|218.04|219.76|218.6|218.95|217.79|574
1748620500000|2025-05-30 15:55:00|219.19|218.03|218.95|217.79|219.33|218.17|218.86|217.7|551
1748620800000|2025-05-30 16:00:00|218.96|217.8|218.77|217.61|218.97|217.81|218.58|217.42|465
1748621100000|2025-05-30 16:05:00|218.78|217.62|219.65|218.49|219.72|218.56|218.78|217.62|587
1748621400000|2025-05-30 16:10:00|219.64|218.48|219.16|218|219.71|218.55|218.91|217.75|605
1748621700000|2025-05-30 16:15:00|219.17|218.01|218.32|217.16|219.2|218.04|218.27|217.11|644
1748622000000|2025-05-30 16:20:00|218.31|217.15|217.9|216.74|218.39|217.23|217.86|216.7|691
1748622300000|2025-05-30 16:25:00|217.91|216.75|216.99|215.83|217.91|216.75|216.9|215.74|692
1748622600000|2025-05-30 16:30:00|217|215.84|214.82|213.66|217.12|215.96|214.17|213.01|919
1748622900000|2025-05-30 16:35:00|214.86|213.7|215.61|214.45|215.96|214.8|214.76|213.6|893
1748623200000|2025-05-30 16:40:00|215.6|214.44|215.9|214.74|216.13|214.97|215.39|214.23|762
1748623500000|2025-05-30 16:45:00|215.89|214.73|215.67|214.51|215.97|214.81|215.2|214.04|748
1748623800000|2025-05-30 16:50:00|215.66|214.5|215.65|214.49|215.8|214.64|214.99|213.83|761
1748624100000|2025-05-30 16:55:00|215.63|214.47|215.96|214.8|216.19|215.03|215.53|214.37|714
1748624400000|2025-05-30 17:00:00|215.97|214.81|216.98|215.82|217.1|215.94|215.88|214.72|688
1748624700000|2025-05-30 17:05:00|216.97|215.81|217.91|216.75|217.93|216.77|216.97|215.81|626
1748625000000|2025-05-30 17:10:00|217.92|216.76|217.36|216.2|218.1|216.94|217.36|216.2|573
1748625300000|2025-05-30 17:15:00|217.35|216.19|217.9|216.74|218.01|216.85|217.17|216.01|619
1748625600000|2025-05-30 17:20:00|217.89|216.73|217.65|216.49|217.9|216.74|217.21|216.05|552
1748625900000|2025-05-30 17:25:00|217.64|216.48|217.55|216.39|217.78|216.62|217.36|216.2|538
1748626200000|2025-05-30 17:30:00|217.52|216.36|217.39|216.23|217.81|216.65|217.28|216.12|645
1748626500000|2025-05-30 17:35:00|217.41|216.25|217.47|216.31|217.87|216.71|217.27|216.11|600
1748626800000|2025-05-30 17:40:00|217.46|216.3|217.35|216.19|217.84|216.68|217.24|216.08|548
1748627100000|2025-05-30 17:45:00|217.34|216.18|217.4|216.24|217.75|216.59|217.25|216.09|615
1748627400000|2025-05-30 17:50:00|217.41|216.25|217.84|216.68|217.96|216.8|217.41|216.25|604
1748627700000|2025-05-30 17:55:00|217.83|216.67|218.02|216.86|218.08|216.92|217.72|216.56|510
1748628000000|2025-05-30 18:00:00|218.03|216.87|218.58|217.42|219.07|217.91|218.01|216.85|490
1748628300000|2025-05-30 18:05:00|218.57|217.41|219.3|218.14|219.52|218.36|218.55|217.39|583
1748628600000|2025-05-30 18:10:00|219.31|218.15|219.11|217.95|219.58|218.42|219.07|217.91|550
1748628900000|2025-05-30 18:15:00|219.09|217.93|219.52|218.36|219.67|218.51|219.08|217.92|589
1748629200000|2025-05-30 18:20:00|219.51|218.35|220|218.84|220.1|218.94|219.48|218.32|565
1748629500000|2025-05-30 18:25:00|220.01|218.85|220.37|219.21|220.52|219.36|219.93|218.77|408
1748629800000|2025-05-30 18:30:00|220.38|219.22|220.07|218.91|220.49|219.33|220.07|218.91|518
1748630100000|2025-05-30 18:35:00|220.08|218.92|220.07|218.91|220.5|219.34|219.98|218.82|529
1748630400000|2025-05-30 18:40:00|220.09|218.93|220.33|219.17|220.34|219.18|220.07|218.91|518
1748630700000|2025-05-30 18:45:00|220.32|219.16|220.45|219.29|220.55|219.39|220.25|219.09|487
1748631000000|2025-05-30 18:50:00|220.46|219.3|220.85|219.69|220.92|219.76|220.44|219.28|498
1748631300000|2025-05-30 18:55:00|220.86|219.7|220.88|219.72|221.1|219.94|220.85|219.69|398
1748631600000|2025-05-30 19:00:00|220.87|219.71|220.69|219.53|221.15|219.99|220.68|219.52|505
1748631900000|2025-05-30 19:05:00|220.71|219.55|220.59|219.43|220.9|219.74|220.58|219.42|441
1748632200000|2025-05-30 19:10:00|220.57|219.41|220.62|219.46|220.77|219.61|220.45|219.29|438
1748632500000|2025-05-30 19:15:00|220.61|219.45|220.71|219.55|220.95|219.79|220.47|219.31|369
1748632800000|2025-05-30 19:20:00|220.7|219.54|220.84|219.68|221.08|219.92|220.7|219.54|528
1748633100000|2025-05-30 19:25:00|220.83|219.67|220.72|219.56|220.97|219.81|220.59|219.43|501
1748633400000|2025-05-30 19:30:00|220.73|219.57|220.49|219.33|220.74|219.58|220.35|219.19|526
1748633700000|2025-05-30 19:35:00|220.5|219.34|220.19|219.03|220.69|219.53|220.11|218.95|510
1748634000000|2025-05-30 19:40:00|220.2|219.04|219.98|218.82|220.25|219.09|219.92|218.76|436
1748634300000|2025-05-30 19:45:00|220.02|218.86|219.64|218.48|220.05|218.89|219.59|218.43|414
1748634600000|2025-05-30 19:50:00|219.63|218.47|219.46|218.3|219.92|218.76|219.37|218.21|392
1748634900000|2025-05-30 19:55:00|219.5|218.34|219.18|218.02|219.72|218.56|219.11|217.95|498
1748635200000|2025-05-30 20:00:00|219.19|218.03|219.23|218.07|219.68|218.52|219.12|217.96|514
1748635500000|2025-05-30 20:05:00|219.22|218.06|219.1|217.94|219.31|218.15|219.03|217.87|541
1748635800000|2025-05-30 20:10:00|219.11|217.95|219.32|218.16|219.38|218.22|219.1|217.94|297
1748636100000|2025-05-30 20:15:00|219.31|218.15|219.69|218.53|219.75|218.59|219.18|218.02|211
1748636400000|2025-05-30 20:20:00|219.67|218.51|219.81|218.65|220.03|218.87|219.66|218.5|233
1748636700000|2025-05-30 20:25:00|219.82|218.66|219.32|218.16|219.82|218.66|219.17|218.01|158
1748637000000|2025-05-30 20:30:00|219.31|218.15|219.39|218.23|219.47|218.31|219.21|218.05|161
1748637300000|2025-05-30 20:35:00|219.38|218.22|219.61|218.45|219.71|218.55|219.31|218.15|233
1748637600000|2025-05-30 20:40:00|219.62|218.46|220.01|218.85|220.03|218.87|219.56|218.4|156
1748637900000|2025-05-30 20:45:00|220|218.84|219.75|218.59|220.26|219.1|219.73|218.57|193
1748638200000|2025-05-30 20:50:00|219.77|218.61|219.78|218.62|219.94|218.78|219.75|218.59|149
1748638500000|2025-05-30 20:55:00|219.76|218.6|219.46|218.3|219.82|218.66|219.45|218.29|120
1748674800000|2025-05-31 07:00:00|214.23|213.07|214.08|212.92|214.31|213.15|213.99|212.83|236
1748675100000|2025-05-31 07:05:00|214.07|212.91|213.91|212.75|214.13|212.97|213.69|212.53|235
1748675400000|2025-05-31 07:10:00|213.9|212.74|213.58|212.42|213.94|212.78|213.57|212.41|200
1748675700000|2025-05-31 07:15:00|213.57|212.41|213.6|212.44|213.68|212.52|213.4|212.24|255
1748676000000|2025-05-31 07:20:00|213.63|212.47|213.81|212.65|213.83|212.67|213.57|212.41|230
1748676300000|2025-05-31 07:25:00|213.83|212.67|214.03|212.87|214.16|213|213.8|212.64|201
1748676600000|2025-05-31 07:30:00|214|212.84|214.33|213.17|214.42|213.26|213.87|212.71|274
1748676900000|2025-05-31 07:35:00|214.32|213.16|213.62|212.46|214.4|213.24|213.62|212.46|248
1748677200000|2025-05-31 07:40:00|213.63|212.47|213.74|212.58|213.97|212.81|213.62|212.46|199
1748677500000|2025-05-31 07:45:00|213.75|212.59|213.5|212.34|213.82|212.66|213.39|212.23|228
1748677800000|2025-05-31 07:50:00|213.48|212.32|214.07|212.91|214.07|212.91|213.45|212.29|215
1748678100000|2025-05-31 07:55:00|214.06|212.9|213.54|212.38|214.07|212.91|213.52|212.36|165
1748678400000|2025-05-31 08:00:00|213.55|212.39|213.61|212.45|213.82|212.66|213.49|212.33|392
1748678700000|2025-05-31 08:05:00|213.6|212.44|213.64|212.48|213.91|212.75|213.52|212.36|358
1748679000000|2025-05-31 08:10:00|213.66|212.5|213.83|212.67|213.9|212.74|213.58|212.42|400
1748679300000|2025-05-31 08:15:00|213.82|212.66|213.8|212.64|213.88|212.72|213.48|212.32|425
1748679600000|2025-05-31 08:20:00|213.79|212.63|214.35|213.19|214.38|213.22|213.71|212.55|363
1748679900000|2025-05-31 08:25:00|214.45|213.29|214.29|213.13|214.56|213.4|214.25|213.09|82
1748680200000|2025-05-31 08:30:00|214.19|213.03|214.02|212.86|214.53|213.37|213.98|212.82|351
1748680500000|2025-05-31 08:35:00|214.04|212.88|213.7|212.54|214.11|212.95|213.65|212.49|337
1748680800000|2025-05-31 08:40:00|213.69|212.53|213.61|212.45|213.69|212.53|213.42|212.26|195
1748681100000|2025-05-31 08:45:00|213.6|212.44|213.91|212.75|214|212.84|213.47|212.31|247
1748681400000|2025-05-31 08:50:00|213.9|212.74|214.1|212.94|214.11|212.95|213.77|212.61|221
1748681700000|2025-05-31 08:55:00|214.11|212.95|214.31|213.15|214.33|213.17|214.11|212.95|167
1748682000000|2025-05-31 09:00:00|214.33|213.17|214.38|213.22|214.45|213.29|214.05|212.89|264
1748682300000|2025-05-31 09:05:00|214.4|213.24|214.43|213.27|214.47|213.31|214.27|213.11|250
1748682600000|2025-05-31 09:10:00|214.42|213.26|214.9|213.74|215.08|213.92|214.33|213.17|297
1748682900000|2025-05-31 09:15:00|214.89|213.73|214.5|213.34|215.09|213.93|214.48|213.32|456
1748683200000|2025-05-31 09:20:00|214.49|213.33|214.27|213.11|214.67|213.51|214.26|213.1|379
1748683500000|2025-05-31 09:25:00|214.28|213.12|213.95|212.79|214.28|213.12|213.81|212.65|302
1748683800000|2025-05-31 09:30:00|213.96|212.8|214.52|213.36|214.63|213.47|213.94|212.78|306
1748684100000|2025-05-31 09:35:00|214.51|213.35|214.49|213.33|214.74|213.58|214.37|213.21|302
1748684400000|2025-05-31 09:40:00|214.5|213.34|214.77|213.61|214.79|213.63|214.49|213.33|225
1748684700000|2025-05-31 09:45:00|214.76|213.6|214.87|213.71|214.93|213.77|214.53|213.37|313
1748685000000|2025-05-31 09:50:00|214.88|213.72|214.84|213.68|215.03|213.87|214.58|213.42|448
1748685300000|2025-05-31 09:55:00|214.85|213.69|214.88|213.72|214.98|213.82|214.6|213.44|512
1748685600000|2025-05-31 10:00:00|214.87|213.71|214.69|213.53|215.09|213.93|214.62|213.46|613
1748685900000|2025-05-31 10:05:00|214.68|213.52|214.44|213.28|214.89|213.73|214.15|212.99|663
1748686200000|2025-05-31 10:10:00|214.4|213.24|215.41|214.25|215.9|214.74|214.15|212.99|598
1748686500000|2025-05-31 10:15:00|215.43|214.27|215.37|214.21|215.69|214.53|215.25|214.09|570
1748686800000|2025-05-31 10:20:00|215.36|214.2|215.15|213.99|215.43|214.27|214.82|213.66|390
1748687100000|2025-05-31 10:25:00|215.16|214|214.8|213.64|215.26|214.1|214.65|213.49|302
1748687400000|2025-05-31 10:30:00|214.79|213.63|214.7|213.54|215|213.84|214.6|213.44|311
1748687700000|2025-05-31 10:35:00|214.73|213.57|214.37|213.21|214.76|213.6|214.33|213.17|463
1748688000000|2025-05-31 10:40:00|214.36|213.2|214.13|212.97|214.41|213.25|214.05|212.89|393
1748688300000|2025-05-31 10:45:00|214.15|212.99|214.37|213.21|214.42|213.26|213.9|212.74|417
1748688600000|2025-05-31 10:50:00|214.36|213.2|214.43|213.27|214.56|213.4|214.21|213.05|381
1748688900000|2025-05-31 10:55:00|214.44|213.28|214.56|213.4|214.67|213.51|214.42|213.26|262
1748689200000|2025-05-31 11:00:00|214.57|213.41|214.88|213.72|214.9|213.74|214.55|213.39|286
1748689500000|2025-05-31 11:05:00|214.87|213.71|213.99|212.83|214.88|213.72|213.96|212.8|319
1748689800000|2025-05-31 11:10:00|213.98|212.82|213.98|212.82|214.17|213.01|213.91|212.75|252
1748690100000|2025-05-31 11:15:00|213.99|212.83|214.34|213.18|214.36|213.2|213.95|212.79|241
1748690400000|2025-05-31 11:20:00|214.33|213.17|214.04|212.88|214.34|213.18|214.01|212.85|257
1748690700000|2025-05-31 11:25:00|214.05|212.89|213.85|212.69|214.05|212.89|213.76|212.6|198
1748691000000|2025-05-31 11:30:00|213.84|212.68|213.6|212.44|213.93|212.77|213.55|212.39|258
1748691300000|2025-05-31 11:35:00|213.61|212.45|213.93|212.77|213.93|212.77|213.58|212.42|298
1748691600000|2025-05-31 11:40:00|213.92|212.76|214.17|213.01|214.25|213.09|213.89|212.73|297
1748691900000|2025-05-31 11:45:00|214.18|213.02|214.21|213.05|214.43|213.27|214.11|212.95|229
1748692200000|2025-05-31 11:50:00|214.22|213.06|214.45|213.29|214.45|213.29|214.09|212.93|213
1748692500000|2025-05-31 11:55:00|214.44|213.28|214.59|213.43|214.62|213.46|214.38|213.22|176
1748692800000|2025-05-31 12:00:00|214.6|213.44|214.97|213.81|215|213.84|214.59|213.43|241
1748693100000|2025-05-31 12:05:00|214.96|213.8|215.21|214.05|215.26|214.1|214.84|213.68|229
1748693400000|2025-05-31 12:10:00|215.2|214.04|215.58|214.42|215.58|214.42|215.06|213.9|257
1748693700000|2025-05-31 12:15:00|215.6|214.44|215.74|214.58|216.04|214.88|215.6|214.44|292
1748694000000|2025-05-31 12:20:00|215.75|214.59|215.59|214.43|215.88|214.72|215.57|214.41|156
1748694300000|2025-05-31 12:25:00|215.58|214.42|215.73|214.57|215.93|214.77|215.58|214.42|224
1748694600000|2025-05-31 12:30:00|215.72|214.56|215.77|214.61|215.92|214.76|215.66|214.5|280
1748694900000|2025-05-31 12:35:00|215.78|214.62|215.84|214.68|216.15|214.99|215.67|214.51|236
1748695200000|2025-05-31 12:40:00|215.83|214.67|215.95|214.79|216.11|214.95|215.77|214.61|235
1748695500000|2025-05-31 12:45:00|215.94|214.78|216.38|215.22|216.57|215.41|215.94|214.78|329
1748695800000|2025-05-31 12:50:00|216.37|215.21|216.61|215.45|216.68|215.52|216.26|215.1|343
1748696100000|2025-05-31 12:55:00|216.6|215.44|216.86|215.7|216.87|215.71|216.54|215.38|265
1748696400000|2025-05-31 13:00:00|216.85|215.69|217.14|215.98|217.28|216.12|216.71|215.55|378
1748696700000|2025-05-31 13:05:00|217.16|216|217.46|216.3|217.55|216.39|217.05|215.89|445
1748697000000|2025-05-31 13:10:00|217.45|216.29|216.75|215.59|217.45|216.29|216.7|215.54|363
1748697300000|2025-05-31 13:15:00|216.76|215.6|216.54|215.38|217.08|215.92|216.51|215.35|405
1748697600000|2025-05-31 13:20:00|216.49|215.33|216.38|215.22|216.51|215.35|215.93|214.77|455
1748697900000|2025-05-31 13:25:00|216.37|215.21|216.47|215.31|216.65|215.49|216.35|215.19|326
1748698200000|2025-05-31 13:30:00|216.43|215.27|216.61|215.45|216.78|215.62|216.42|215.26|399
1748698500000|2025-05-31 13:35:00|216.62|215.46|216.85|215.69|216.99|215.83|216.53|215.37|463
1748698800000|2025-05-31 13:40:00|216.86|215.7|216.44|215.28|216.86|215.7|216.44|215.28|363
1748699100000|2025-05-31 13:45:00|216.45|215.29|216.17|215.01|216.53|215.37|215.99|214.83|409
1748699400000|2025-05-31 13:50:00|216.16|215|215.99|214.83|216.26|215.1|215.96|214.8|327
1748699700000|2025-05-31 13:55:00|216|214.84|216.38|215.22|216.4|215.24|215.98|214.82|310
1748700000000|2025-05-31 14:00:00|216.37|215.21|217.08|215.92|217.16|216|216.34|215.18|466
1748700300000|2025-05-31 14:05:00|217.1|215.94|217.27|216.11|217.31|216.15|217.05|215.89|375
1748700600000|2025-05-31 14:10:00|217.28|216.12|217.1|215.94|217.28|216.12|217.01|215.85|297
1748700900000|2025-05-31 14:15:00|217.12|215.96|216.83|215.67|217.27|216.11|216.83|215.67|394
1748701200000|2025-05-31 14:20:00|216.81|215.65|217.13|215.97|217.15|215.99|216.62|215.46|305
1748701500000|2025-05-31 14:25:00|217.14|215.98|217.42|216.26|217.5|216.34|217.13|215.97|246
1748701800000|2025-05-31 14:30:00|217.41|216.25|217.2|216.04|217.61|216.45|217.2|216.04|278
1748702100000|2025-05-31 14:35:00|217.21|216.05|217.57|216.41|217.57|216.41|217.11|215.95|283
1748702400000|2025-05-31 14:40:00|217.56|216.4|217.66|216.5|217.75|216.59|217.56|216.4|160
1748702700000|2025-05-31 14:45:00|217.67|216.51|217.62|216.46|217.72|216.56|217.59|216.43|60
1748703000000|2025-05-31 14:50:00|217.56|216.4|217.6|216.44|217.73|216.57|217.56|216.4|213
1748703300000|2025-05-31 14:55:00|217.59|216.43|217.58|216.42|217.75|216.59|217.41|216.25|291
1748703600000|2025-05-31 15:00:00|217.6|216.44|218.09|216.93|218.09|216.93|217.57|216.41|267
1748703900000|2025-05-31 15:05:00|218.08|216.92|218.09|216.93|218.11|216.95|217.64|216.48|245
1748704200000|2025-05-31 15:10:00|218.1|216.94|217.85|216.69|218.1|216.94|217.71|216.55|250
1748704500000|2025-05-31 15:15:00|217.86|216.7|218.04|216.88|218.26|217.1|217.84|216.68|210
1748704800000|2025-05-31 15:20:00|218.05|216.89|218.15|216.99|218.21|217.05|217.9|216.74|227
1748705100000|2025-05-31 15:25:00|218.14|216.98|218.63|217.47|218.67|217.51|218.08|216.92|279
1748705400000|2025-05-31 15:30:00|218.65|217.49|218.62|217.46|218.81|217.65|218.47|217.31|272
1748705700000|2025-05-31 15:35:00|218.63|217.47|218.11|216.95|218.73|217.57|218.03|216.87|254
1748706000000|2025-05-31 15:40:00|218.13|216.97|218.06|216.9|218.19|217.03|217.99|216.83|378
1748706300000|2025-05-31 15:45:00|218.07|216.91|217.57|216.41|218.08|216.92|217.57|216.41|349
1748706600000|2025-05-31 15:50:00|217.58|216.42|218.24|217.08|218.37|217.21|217.57|216.41|277
1748706900000|2025-05-31 15:55:00|218.25|217.09|217.96|216.8|218.26|217.1|217.89|216.73|259
1748707200000|2025-05-31 16:00:00|217.95|216.79|218.26|217.1|218.27|217.11|217.71|216.55|313
1748707500000|2025-05-31 16:05:00|218.24|217.08|218.89|217.73|218.9|217.74|218.23|217.07|293
1748707800000|2025-05-31 16:10:00|218.9|217.74|218.98|217.82|219.14|217.98|218.88|217.72|204
1748708100000|2025-05-31 16:15:00|218.99|217.83|219.31|218.15|219.33|218.17|218.97|217.81|239
1748708400000|2025-05-31 16:20:00|219.32|218.16|219.27|218.11|219.34|218.18|219.13|217.97|198
1748708700000|2025-05-31 16:25:00|219.26|218.1|219.46|218.3|219.48|218.32|219.13|217.97|216
1748709000000|2025-05-31 16:30:00|219.45|218.29|219.62|218.46|219.63|218.47|219.35|218.19|145
1748709300000|2025-05-31 16:35:00|219.63|218.47|219.33|218.17|219.71|218.55|219.23|218.07|250
1748709600000|2025-05-31 16:40:00|219.34|218.18|218.89|217.73|219.36|218.2|218.85|217.69|272
1748709900000|2025-05-31 16:45:00|218.9|217.74|219.15|217.99|219.29|218.13|218.82|217.66|311
1748710200000|2025-05-31 16:50:00|219.16|218|219.33|218.17|219.43|218.27|219.05|217.89|306
1748710500000|2025-05-31 16:55:00|219.34|218.18|219.72|218.56|219.72|218.56|219.33|218.17|249
1748710800000|2025-05-31 17:00:00|219.69|218.53|220.1|218.94|220.1|218.94|219.64|218.48|317
1748711100000|2025-05-31 17:05:00|220.11|218.95|220.21|219.05|220.35|219.19|220.08|218.92|324
1748711400000|2025-05-31 17:10:00|220.22|219.06|220.58|219.42|220.58|219.42|220.21|219.05|147
1748711700000|2025-05-31 17:15:00|220.6|219.44|220.37|219.21|220.97|219.81|220.31|219.15|429
1748712000000|2025-05-31 17:20:00|220.36|219.2|220.29|219.13|220.61|219.45|220.16|219|343
1748712300000|2025-05-31 17:25:00|220.3|219.14|220.32|219.16|220.84|219.68|220.24|219.08|311
1748712600000|2025-05-31 17:30:00|220.33|219.17|219.97|218.81|220.42|219.26|219.82|218.66|308
1748712900000|2025-05-31 17:35:00|219.98|218.82|219.86|218.7|220.07|218.91|219.8|218.64|227
1748713200000|2025-05-31 17:40:00|219.85|218.69|219.88|218.72|220.03|218.87|219.75|218.59|250
1748713500000|2025-05-31 17:45:00|219.87|218.71|219.46|218.3|219.92|218.76|219.43|218.27|310
1748713800000|2025-05-31 17:50:00|219.47|218.31|219.02|217.86|219.56|218.4|218.87|217.71|358
1748714100000|2025-05-31 17:55:00|219.03|217.87|219.08|217.92|219.13|217.97|218.94|217.78|225
1748714400000|2025-05-31 18:00:00|219.07|217.91|219.67|218.51|219.69|218.53|219.03|217.87|214
1748714700000|2025-05-31 18:05:00|219.68|218.52|219.98|218.82|220.15|218.99|219.66|218.5|220
1748715000000|2025-05-31 18:10:00|219.99|218.83|219.58|218.42|219.99|218.83|219.55|218.39|150
1748715300000|2025-05-31 18:15:00|219.59|218.43|219.78|218.62|219.86|218.7|219.56|218.4|262
1748715600000|2025-05-31 18:20:00|219.77|218.61|219.73|218.57|219.96|218.8|219.73|218.57|187
1748715900000|2025-05-31 18:25:00|219.72|218.56|219.8|218.64|219.86|218.7|219.63|218.47|135
1748716200000|2025-05-31 18:30:00|219.81|218.65|219.64|218.48|219.81|218.65|219.6|218.44|198
1748716500000|2025-05-31 18:35:00|219.63|218.47|219.45|218.29|219.68|218.52|219.42|218.26|218
1748716800000|2025-05-31 18:40:00|219.44|218.28|219.25|218.09|219.54|218.38|219.25|218.09|204
1748717100000|2025-05-31 18:45:00|219.26|218.1|219.39|218.23|219.42|218.26|219.18|218.02|186
1748717400000|2025-05-31 18:50:00|219.4|218.24|219.5|218.34|219.56|218.4|219.37|218.21|147
1748717700000|2025-05-31 18:55:00|219.51|218.35|219.52|218.36|219.66|218.5|219.48|218.32|132
1748718000000|2025-05-31 19:00:00|219.53|218.37|220.12|218.96|220.15|218.99|219.53|218.37|203
1748718300000|2025-05-31 19:05:00|220.13|218.97|221.09|219.93|221.13|219.97|220.12|218.96|317
1748718600000|2025-05-31 19:10:00|221.12|219.96|220.53|219.37|221.24|220.08|220.39|219.23|361
1748718900000|2025-05-31 19:15:00|220.52|219.36|220.33|219.17|220.58|219.42|220.26|219.1|261
1748719200000|2025-05-31 19:20:00|220.37|219.21|220.18|219.02|220.46|219.3|220.18|219.02|222
1748719500000|2025-05-31 19:25:00|220.2|219.04|220.43|219.27|220.46|219.3|220.19|219.03|243
1748719800000|2025-05-31 19:30:00|220.45|219.29|220.2|219.04|220.69|219.53|220.2|219.04|242
1748720100000|2025-05-31 19:35:00|220.17|219.01|220.1|218.94|220.19|219.03|220.05|218.89|192
1748720400000|2025-05-31 19:40:00|220.09|218.93|220.04|218.88|220.16|219|220.04|218.88|138
1748720700000|2025-05-31 19:45:00|220.05|218.89|220.13|218.97|220.21|219.05|219.94|218.78|156
1748721000000|2025-05-31 19:50:00|220.12|218.96|219.83|218.67|220.15|218.99|219.73|218.57|223
1748721300000|2025-05-31 19:55:00|219.82|218.66|219.84|218.68|219.93|218.77|219.8|218.64|138
1748721600000|2025-05-31 20:00:00|219.86|218.7|220.01|218.85|220.05|218.89|219.74|218.58|314
1748721900000|2025-05-31 20:05:00|220|218.84|220.49|219.33|220.57|219.41|220|218.84|320
1748722200000|2025-05-31 20:10:00|220.48|219.32|219.8|218.64|220.49|219.33|219.74|218.58|227
1748722500000|2025-05-31 20:15:00|219.81|218.65|219.85|218.69|219.9|218.74|219.69|218.53|213
1748722800000|2025-05-31 20:20:00|219.87|218.71|219.77|218.61|220.09|218.93|219.75|218.59|193
1748723100000|2025-05-31 20:25:00|219.78|218.62|219.89|218.73|219.91|218.75|219.62|218.46|173
1748723400000|2025-05-31 20:30:00|219.88|218.72|219.85|218.69|220|218.84|219.83|218.67|104
1748723700000|2025-05-31 20:35:00|219.86|218.7|219.92|218.76|219.94|218.78|219.78|218.62|79
1748724000000|2025-05-31 20:40:00|219.9|218.74|219.83|218.67|220.02|218.86|219.78|218.62|192
1748724300000|2025-05-31 20:45:00|219.86|218.7|219.89|218.73|220.02|218.86|219.8|218.64|169
1748724600000|2025-05-31 20:50:00|219.91|218.75|220.07|218.91|220.09|218.93|219.86|218.7|132
1748724900000|2025-05-31 20:55:00|220.08|218.92|219.95|218.79|220.17|219.01|219.94|218.78|126
1748725200000|2025-05-31 21:00:00|219.94|218.78|220.32|219.16|220.51|219.35|219.92|218.76|222
1748725500000|2025-05-31 21:05:00|220.39|219.23|220.56|219.4|220.67|219.51|220.39|219.23|196
1748725800000|2025-05-31 21:10:00|220.58|219.42|219.9|218.74|220.65|219.49|219.86|218.7|182
1748726100000|2025-05-31 21:15:00|219.91|218.75|219.78|218.62|220.1|218.94|219.7|218.54|158
1748726400000|2025-05-31 21:20:00|219.79|218.63|219.91|218.75|219.95|218.79|219.74|218.58|205
1748726700000|2025-05-31 21:25:00|219.88|218.72|219.88|218.72|220.01|218.85|219.84|218.68|156
1748727000000|2025-05-31 21:30:00|219.87|218.71|220.1|218.94|220.5|219.34|219.87|218.71|218
1748727300000|2025-05-31 21:35:00|220.12|218.96|220.02|218.86|220.28|219.12|219.94|218.78|170
1748727600000|2025-05-31 21:40:00|220.03|218.87|220.23|219.07|220.36|219.2|220.03|218.87|148
1748727900000|2025-05-31 21:45:00|220.24|219.08|220.3|219.14|220.32|219.16|220.17|219.01|76
1748728200000|2025-05-31 21:50:00|220.31|219.15|220.24|219.08|220.34|219.18|220.05|218.89|115
1748728500000|2025-05-31 21:55:00|220.23|219.07|220.1|218.94|220.27|219.11|219.84|218.68|257
1748728800000|2025-05-31 22:00:00|220.11|218.95|219.7|218.54|220.31|219.15|219.69|218.53|342
1748729100000|2025-05-31 22:05:00|219.69|218.53|219.8|218.64|219.98|218.82|219.54|218.38|328
1748729400000|2025-05-31 22:10:00|219.79|218.63|219.55|218.39|219.88|218.72|219.43|218.27|294
1748729700000|2025-05-31 22:15:00|219.54|218.38|219.4|218.24|219.54|218.38|219.34|218.18|294
1748730000000|2025-05-31 22:20:00|219.36|218.2|219.46|218.3|219.63|218.47|219.35|218.19|254
1748730300000|2025-05-31 22:25:00|219.44|218.28|219.32|218.16|219.58|218.42|219.23|218.07|281
1748730600000|2025-05-31 22:30:00|219.31|218.15|219.18|218.02|219.49|218.33|218.99|217.83|303
1748730900000|2025-05-31 22:35:00|219.17|218.01|219.12|217.96|219.27|218.11|219.12|217.96|110
1748731200000|2025-05-31 22:40:00|219.14|217.98|218.99|217.83|219.15|217.99|218.85|217.69|179
1748731500000|2025-05-31 22:45:00|218.98|217.82|218.55|217.39|218.98|217.82|218.53|217.37|200
1748731800000|2025-05-31 22:50:00|218.56|217.4|218.44|217.28|218.61|217.45|218.43|217.27|163
1748732100000|2025-05-31 22:55:00|218.45|217.29|218.48|217.32|218.53|217.37|218.39|217.23|203
1748732400000|2025-05-31 23:00:00|218.49|217.33|218.28|217.12|218.54|217.38|218.23|217.07|254
1748732700000|2025-05-31 23:05:00|218.27|217.11|218.99|217.83|219.02|217.86|218.25|217.09|242
1748733000000|2025-05-31 23:10:00|219|217.84|219.2|218.04|219.2|218.04|218.93|217.77|177
1748733300000|2025-05-31 23:15:00|219.21|218.05|218.86|217.7|219.44|218.28|218.72|217.56|273
1748733600000|2025-05-31 23:20:00|218.87|217.71|218.65|217.49|219|217.84|218.64|217.48|185
1748733900000|2025-05-31 23:25:00|218.64|217.48|218.64|217.48|218.77|217.61|218.6|217.44|146
1748734200000|2025-05-31 23:30:00|218.67|217.51|218.46|217.3|218.72|217.56|218.4|217.24|254
1748734500000|2025-05-31 23:35:00|218.5|217.34|218.25|217.09|218.51|217.35|218.16|217|195
1748734800000|2025-05-31 23:40:00|218.26|217.1|218.1|216.94|218.26|217.1|218.06|216.9|198
1748735100000|2025-05-31 23:45:00|218.09|216.93|218.14|216.98|218.14|216.98|217.91|216.75|184
1748735400000|2025-05-31 23:50:00|218.13|216.97|218.07|216.91|218.2|217.04|217.94|216.78|170
1748735700000|2025-05-31 23:55:00|218.02|216.86|218.03|216.87|218.09|216.93|217.94|216.78|141
1748736000000|2025-06-01 00:00:00|218.04|216.88|217.46|216.3|218.09|216.93|217.4|216.24|313
1748736300000|2025-06-01 00:05:00|217.45|216.29|217.7|216.54|217.74|216.58|217.45|216.29|286
1748736600000|2025-06-01 00:10:00|217.69|216.53|217.48|216.32|217.76|216.6|217.37|216.21|305
1748736900000|2025-06-01 00:15:00|217.47|216.31|217.23|216.07|217.53|216.37|217.14|215.98|351
1748737200000|2025-06-01 00:20:00|217.24|216.08|217.71|216.55|217.76|216.6|217.23|216.07|301
1748737500000|2025-06-01 00:25:00|217.69|216.53|217.21|216.05|217.74|216.58|217.12|215.96|421
1748737800000|2025-06-01 00:30:00|217.22|216.06|217.27|216.11|217.57|216.41|217.07|215.91|409
1748738100000|2025-06-01 00:35:00|217.26|216.1|217.56|216.4|217.58|216.42|217.22|216.06|310
1748738400000|2025-06-01 00:40:00|217.57|216.41|217.61|216.45|217.73|216.57|217.52|216.36|162
1748738700000|2025-06-01 00:45:00|217.62|216.46|217.74|216.58|217.82|216.66|217.62|216.46|287
1748739000000|2025-06-01 00:50:00|217.73|216.57|217.64|216.48|217.93|216.77|217.63|216.47|113
1748739300000|2025-06-01 00:55:00|217.63|216.47|217.9|216.74|217.96|216.8|217.58|216.42|172
1748739600000|2025-06-01 01:00:00|217.89|216.73|217.8|216.64|217.98|216.82|217.79|216.63|213
1748739900000|2025-06-01 01:05:00|217.81|216.65|217.43|216.27|217.87|216.71|217.41|216.25|230
1748740200000|2025-06-01 01:10:00|217.44|216.28|218.26|217.1|218.29|217.13|217.42|216.26|220
1748740500000|2025-06-01 01:15:00|218.27|217.11|217.9|216.74|218.52|217.36|217.89|216.73|240
1748740800000|2025-06-01 01:20:00|217.89|216.73|217.79|216.63|218.06|216.9|217.73|216.57|316
1748741100000|2025-06-01 01:25:00|217.77|216.61|217.9|216.74|218.18|217.02|217.7|216.54|346
1748741400000|2025-06-01 01:30:00|217.89|216.73|217.59|216.43|218.05|216.89|217.59|216.43|386
1748741700000|2025-06-01 01:35:00|217.58|216.42|217.37|216.21|217.66|216.5|217.3|216.14|382
1748742000000|2025-06-01 01:40:00|217.36|216.2|217.21|216.05|217.45|216.29|217.19|216.03|368
1748742300000|2025-06-01 01:45:00|217.22|216.06|217.43|216.27|217.61|216.45|217.21|216.05|348
1748742600000|2025-06-01 01:50:00|217.44|216.28|216.66|215.5|217.53|216.37|216.46|215.3|444
1748742900000|2025-06-01 01:55:00|216.64|215.48|216.69|215.53|216.86|215.7|216.46|215.3|411
1748743200000|2025-06-01 02:00:00|216.7|215.54|216.2|215.04|216.71|215.55|216.16|215|488
1748743500000|2025-06-01 02:05:00|216.21|215.05|215.69|214.53|216.21|215.05|215.64|214.48|509
1748743800000|2025-06-01 02:10:00|215.7|214.54|215.64|214.48|216.07|214.91|215.62|214.46|409
1748744100000|2025-06-01 02:15:00|215.63|214.47|216.07|214.91|216.22|215.06|215.63|214.47|298
1748744400000|2025-06-01 02:20:00|216.06|214.9|216.24|215.08|216.36|215.2|216.05|214.89|313
1748744700000|2025-06-01 02:25:00|216.22|215.06|216.49|215.33|216.57|215.41|216.22|215.06|260
1748745000000|2025-06-01 02:30:00|216.48|215.32|216.71|215.55|216.77|215.61|216.48|215.32|360
1748745300000|2025-06-01 02:35:00|216.7|215.54|216.7|215.54|216.78|215.62|216.66|215.5|212
1748745600000|2025-06-01 02:40:00|216.69|215.53|216.67|215.51|216.79|215.63|216.63|215.47|142
1748745900000|2025-06-01 02:45:00|216.66|215.5|216.88|215.72|216.9|215.74|216.33|215.17|397
1748746200000|2025-06-01 02:50:00|216.9|215.74|216.8|215.64|216.98|215.82|216.77|215.61|280
1748746500000|2025-06-01 02:55:00|216.81|215.65|216.59|215.43|216.85|215.69|216.53|215.37|271
1748746800000|2025-06-01 03:00:00|216.6|215.44|216.1|214.94|216.71|215.55|216.09|214.93|316
1748747100000|2025-06-01 03:05:00|216.09|214.93|215.82|214.66|216.17|215.01|215.8|214.64|327
1748747400000|2025-06-01 03:10:00|215.8|214.64|216.01|214.85|216.15|214.99|215.8|214.64|327
1748747700000|2025-06-01 03:15:00|216.02|214.86|216.17|215.01|216.44|215.28|215.97|214.81|311
1748748000000|2025-06-01 03:20:00|216.18|215.02|215.65|214.49|216.3|215.14|215.63|214.47|303
1748748300000|2025-06-01 03:25:00|215.66|214.5|216.11|214.95|216.11|214.95|215.66|214.5|294
1748748600000|2025-06-01 03:30:00|216.12|214.96|216.54|215.38|216.6|215.44|216.12|214.96|250
1748748900000|2025-06-01 03:35:00|216.55|215.39|216.63|215.47|216.68|215.52|216.51|215.35|110
1748749200000|2025-06-01 03:40:00|216.62|215.46|216.78|215.62|216.81|215.65|216.59|215.43|208
1748749500000|2025-06-01 03:45:00|216.77|215.61|217.02|215.86|217.13|215.97|216.77|215.61|235
1748749800000|2025-06-01 03:50:00|217.03|215.87|217.1|215.94|217.15|215.99|216.98|215.82|244
1748750100000|2025-06-01 03:55:00|217.09|215.93|217.01|215.85|217.12|215.96|216.97|215.81|184
1748750400000|2025-06-01 04:00:00|217|215.84|216.71|215.55|217.02|215.86|216.69|215.53|333
1748750700000|2025-06-01 04:05:00|216.7|215.54|216.55|215.39|216.76|215.6|216.5|215.34|201
1748751000000|2025-06-01 04:10:00|216.56|215.4|216.85|215.69|216.9|215.74|216.5|215.34|250
1748751300000|2025-06-01 04:15:00|216.86|215.7|217.12|215.96|217.13|215.97|216.83|215.67|174
1748751600000|2025-06-01 04:20:00|217.11|215.95|217.12|215.96|217.22|216.06|216.98|215.82|151
1748751900000|2025-06-01 04:25:00|217.13|215.97|217.24|216.08|217.24|216.08|217.12|215.96|113
1748752200000|2025-06-01 04:30:00|217.25|216.09|217.51|216.35|217.63|216.47|217.25|216.09|278
1748752500000|2025-06-01 04:35:00|217.5|216.34|217.74|216.58|217.8|216.64|217.43|216.27|229
1748752800000|2025-06-01 04:40:00|217.75|216.59|218.03|216.87|218.1|216.94|217.74|216.58|189
1748753100000|2025-06-01 04:45:00|218.02|216.86|217.96|216.8|218.22|217.06|217.8|216.64|254
1748753400000|2025-06-01 04:50:00|217.95|216.79|218.07|216.91|218.15|216.99|217.93|216.77|255
1748753700000|2025-06-01 04:55:00|218.05|216.89|217.95|216.79|218.08|216.92|217.94|216.78|144
1748754000000|2025-06-01 05:00:00|217.94|216.78|217.95|216.79|218.13|216.97|217.82|216.66|247
1748754300000|2025-06-01 05:05:00|217.94|216.78|217.58|216.42|218.02|216.86|217.49|216.33|184
1748754600000|2025-06-01 05:10:00|217.59|216.43|217.87|216.71|217.93|216.77|217.5|216.34|208
1748754900000|2025-06-01 05:15:00|217.89|216.73|218.05|216.89|218.19|217.03|217.89|216.73|256
1748755200000|2025-06-01 05:20:00|218.04|216.88|217.91|216.75|218.17|217.01|217.9|216.74|176
1748755500000|2025-06-01 05:25:00|217.92|216.76|217.98|216.82|218.17|217.01|217.86|216.7|196
1748755800000|2025-06-01 05:30:00|217.99|216.83|217.97|216.81|218.09|216.93|217.83|216.67|192
1748756100000|2025-06-01 05:35:00|217.98|216.82|218.13|216.97|218.32|217.16|217.98|216.82|160
1748756400000|2025-06-01 05:40:00|218.12|216.96|217.95|216.79|218.21|217.05|217.9|216.74|202
1748756700000|2025-06-01 05:45:00|217.94|216.78|217.62|216.46|217.95|216.79|217.51|216.35|196
1748757000000|2025-06-01 05:50:00|217.64|216.48|217.79|216.63|217.84|216.68|217.64|216.48|136
1748757300000|2025-06-01 05:55:00|217.78|216.62|217.75|216.59|217.84|216.68|217.72|216.56|109
1748757600000|2025-06-01 06:00:00|217.76|216.6|217.37|216.21|217.79|216.63|217.35|216.19|275
1748757900000|2025-06-01 06:05:00|217.35|216.19|217.32|216.16|217.41|216.25|217.23|216.07|230
1748758200000|2025-06-01 06:10:00|217.3|216.14|217.35|216.19|217.36|216.2|217.21|216.05|151
1748758500000|2025-06-01 06:15:00|217.33|216.17|217.05|215.89|217.35|216.19|216.99|215.83|258
1748758800000|2025-06-01 06:20:00|217.07|215.91|216.88|215.72|217.07|215.91|216.72|215.56|233
1748759100000|2025-06-01 06:25:00|216.87|215.71|217.08|215.92|217.21|216.05|216.87|215.71|202
1748759400000|2025-06-01 06:30:00|217.09|215.93|217.48|216.32|217.52|216.36|217.09|215.93|254
1748759700000|2025-06-01 06:35:00|217.47|216.31|217.24|216.08|217.56|216.4|217.2|216.04|224
1748760000000|2025-06-01 06:40:00|217.23|216.07|217.26|216.1|217.41|216.25|217.21|216.05|195
1748760300000|2025-06-01 06:45:00|217.27|216.11|217.01|215.85|217.37|216.21|216.84|215.68|231
1748760600000|2025-06-01 06:50:00|217.02|215.86|217.02|215.86|217.09|215.93|216.99|215.83|187
1748760900000|2025-06-01 06:55:00|217.01|215.85|216.97|215.81|217.01|215.85|216.87|215.71|196
1748761200000|2025-06-01 07:00:00|216.96|215.8|216.61|215.45|216.97|215.81|216.59|215.43|228
1748761500000|2025-06-01 07:05:00|216.6|215.44|216.34|215.18|216.61|215.45|216.24|215.08|139
1748761800000|2025-06-01 07:10:00|216.33|215.17|216.9|215.74|216.92|215.76|216.31|215.15|241
1748762100000|2025-06-01 07:15:00|216.91|215.75|216.61|215.45|217.04|215.88|216.58|215.42|343
1748762400000|2025-06-01 07:20:00|216.63|215.47|216.63|215.47|216.77|215.61|216.54|215.38|232
1748762700000|2025-06-01 07:25:00|216.62|215.46|216.74|215.58|216.8|215.64|216.62|215.46|253
1748763000000|2025-06-01 07:30:00|216.75|215.59|216.55|215.39|216.78|215.62|216.55|215.39|286
1748763300000|2025-06-01 07:35:00|216.56|215.4|216.28|215.12|216.57|215.41|216.19|215.03|232
1748763600000|2025-06-01 07:40:00|216.27|215.11|216.43|215.27|216.46|215.3|216.22|215.06|278
1748763900000|2025-06-01 07:45:00|216.42|215.26|216.49|215.33|216.56|215.4|216.34|215.18|230
1748764200000|2025-06-01 07:50:00|216.48|215.32|216.6|215.44|216.68|215.52|216.39|215.23|289
1748764500000|2025-06-01 07:55:00|216.59|215.43|216.58|215.42|216.65|215.49|216.39|215.23|173
1748764800000|2025-06-01 08:00:00|216.57|215.41|215.79|214.63|216.66|215.5|215.77|214.61|305
1748765100000|2025-06-01 08:05:00|215.8|214.64|215.77|214.61|216.1|214.94|215.64|214.48|269
1748765400000|2025-06-01 08:10:00|215.76|214.6|215.91|214.75|216|214.84|215.74|214.58|266
1748765700000|2025-06-01 08:15:00|215.92|214.76|215.99|214.83|216.13|214.97|215.76|214.6|359
1748766000000|2025-06-01 08:20:00|215.97|214.81|215.71|214.55|216.1|214.94|215.71|214.55|285
1748766300000|2025-06-01 08:25:00|215.72|214.56|215.58|214.42|215.72|214.56|215.22|214.06|334
1748766600000|2025-06-01 08:30:00|215.57|214.41|215.8|214.64|215.87|214.71|215.46|214.3|351
1748766900000|2025-06-01 08:35:00|215.81|214.65|215.42|214.26|215.81|214.65|215.21|214.05|335
1748767200000|2025-06-01 08:40:00|215.44|214.28|215.76|214.6|215.78|214.62|215.43|214.27|258
1748767500000|2025-06-01 08:45:00|215.75|214.59|215.69|214.53|215.84|214.68|215.63|214.47|216
1748767800000|2025-06-01 08:50:00|215.68|214.52|215.15|213.99|215.88|214.72|215.06|213.9|270
1748768100000|2025-06-01 08:55:00|215.16|214|215.4|214.24|215.4|214.24|214.99|213.83|183
1748768400000|2025-06-01 09:00:00|215.41|214.25|214.99|213.83|215.62|214.46|214.97|213.81|233
1748768700000|2025-06-01 09:05:00|214.98|213.82|214.69|213.53|215.15|213.99|214.58|213.42|298
1748769000000|2025-06-01 09:10:00|214.68|213.52|214.94|213.78|215.01|213.85|214.64|213.48|223
1748769300000|2025-06-01 09:15:00|214.93|213.77|214.47|213.31|214.97|213.81|214.44|213.28|305
1748769600000|2025-06-01 09:20:00|214.45|213.29|214.48|213.32|214.48|213.32|214.04|212.88|316
1748769900000|2025-06-01 09:25:00|214.47|213.31|214.37|213.21|214.47|213.31|214.01|212.85|341
1748770200000|2025-06-01 09:30:00|214.36|213.2|213.75|212.59|214.41|213.25|213.69|212.53|583
1748770500000|2025-06-01 09:35:00|213.74|212.58|214.04|212.88|214.4|213.24|213.73|212.57|488
1748770800000|2025-06-01 09:40:00|214.03|212.87|213.79|212.63|214.05|212.89|213.69|212.53|420
1748771100000|2025-06-01 09:45:00|213.78|212.62|213.9|212.74|214.1|212.94|213.02|211.86|617
1748771400000|2025-06-01 09:50:00|213.89|212.73|213.42|212.26|214.1|212.94|213.34|212.18|536
1748771700000|2025-06-01 09:55:00|213.41|212.25|213.85|212.69|213.86|212.7|213.34|212.18|358
1748772000000|2025-06-01 10:00:00|213.86|212.7|213.52|212.36|214.21|213.05|213.52|212.36|327
1748772300000|2025-06-01 10:05:00|213.5|212.34|213.43|212.27|213.6|212.44|213.12|211.96|456
1748772600000|2025-06-01 10:10:00|213.44|212.28|213.94|212.78|213.94|212.78|213.36|212.2|338
1748772900000|2025-06-01 10:15:00|213.93|212.77|214.08|212.92|214.12|212.96|213.84|212.68|255
1748773200000|2025-06-01 10:20:00|214.09|212.93|214.21|213.05|214.53|213.37|214.08|212.92|273
1748773500000|2025-06-01 10:25:00|214.22|213.06|214.44|213.28|214.59|213.43|214.21|213.05|264
1748773800000|2025-06-01 10:30:00|214.45|213.29|213.85|212.69|214.46|213.3|213.82|212.66|322
1748774100000|2025-06-01 10:35:00|213.86|212.7|213.68|212.52|214.11|212.95|213.65|212.49|328
1748774400000|2025-06-01 10:40:00|213.69|212.53|213.97|212.81|213.99|212.83|213.6|212.44|270
1748774700000|2025-06-01 10:45:00|213.95|212.79|214.11|212.95|214.37|213.21|213.87|212.71|304
1748775000000|2025-06-01 10:50:00|214.13|212.97|214.48|213.32|214.59|213.43|214.13|212.97|261
1748775300000|2025-06-01 10:55:00|214.49|213.33|214.77|213.61|214.83|213.67|214.47|213.31|91
1748775600000|2025-06-01 11:00:00|214.78|213.62|214.5|213.34|214.8|213.64|214.35|213.19|223
1748775900000|2025-06-01 11:05:00|214.51|213.35|214.44|213.28|214.6|213.44|214.36|213.2|279
1748776200000|2025-06-01 11:10:00|214.43|213.27|214.67|213.51|214.74|213.58|214.39|213.23|170
1748776500000|2025-06-01 11:15:00|214.68|213.52|215.01|213.85|215.03|213.87|214.63|213.47|179
1748776800000|2025-06-01 11:20:00|215.02|213.86|215.25|214.09|215.27|214.11|215|213.84|231
1748777100000|2025-06-01 11:25:00|215.22|214.06|215.25|214.09|215.29|214.13|215.16|214|179
1748777400000|2025-06-01 11:30:00|215.26|214.1|215.12|213.96|215.26|214.1|214.94|213.78|198
1748777700000|2025-06-01 11:35:00|215.11|213.95|215.16|214|215.29|214.13|214.92|213.76|246
1748778000000|2025-06-01 11:40:00|215.15|213.99|215.38|214.22|215.47|214.31|215.14|213.98|162
1748778300000|2025-06-01 11:45:00|215.37|214.21|215.12|213.96|215.39|214.23|215.11|213.95|241
1748778600000|2025-06-01 11:50:00|215.14|213.98|215.07|213.91|215.15|213.99|215.06|213.9|100
1748778900000|2025-06-01 11:55:00|215.08|213.92|214.79|213.63|215.09|213.93|214.74|213.58|94
1748779200000|2025-06-01 12:00:00|214.77|213.61|214.27|213.11|214.79|213.63|214.26|213.1|209
1748779500000|2025-06-01 12:05:00|214.26|213.1|213.92|212.76|214.27|213.11|213.77|212.61|242
1748779800000|2025-06-01 12:10:00|213.93|212.77|214.36|213.2|214.47|213.31|213.93|212.77|210
1748780100000|2025-06-01 12:15:00|214.35|213.19|214.38|213.22|214.46|213.3|214.34|213.18|246
1748780400000|2025-06-01 12:20:00|214.39|213.23|213.93|212.77|214.47|213.31|213.85|212.69|294
1748780700000|2025-06-01 12:25:00|213.92|212.76|214.26|213.1|214.27|213.11|213.88|212.72|255
1748781000000|2025-06-01 12:30:00|214.25|213.09|213.75|212.59|214.32|213.16|213.65|212.49|303
1748781300000|2025-06-01 12:35:00|213.73|212.57|213.79|212.63|213.81|212.65|213.28|212.12|439
1748781600000|2025-06-01 12:40:00|213.8|212.64|213.86|212.7|214.03|212.87|213.76|212.6|260
1748781900000|2025-06-01 12:45:00|213.85|212.69|213.66|212.5|213.95|212.79|213.62|212.46|317
1748782200000|2025-06-01 12:50:00|213.65|212.49|213.79|212.63|214.03|212.87|213.63|212.47|238
1748782500000|2025-06-01 12:55:00|213.8|212.64|213.83|212.67|214.14|212.98|213.72|212.56|217
1748782800000|2025-06-01 13:00:00|213.82|212.66|213.7|212.54|213.93|212.77|213.7|212.54|314
1748783100000|2025-06-01 13:05:00|213.71|212.55|214.04|212.88|214.05|212.89|213.68|212.52|276
1748783400000|2025-06-01 13:10:00|214.05|212.89|214.41|213.25|214.49|213.33|214.05|212.89|226
1748783700000|2025-06-01 13:15:00|214.42|213.26|214.68|213.52|214.82|213.66|214.36|213.2|310
1748784000000|2025-06-01 13:20:00|214.7|213.54|214.52|213.36|214.76|213.6|214.51|213.35|287
1748784300000|2025-06-01 13:25:00|214.51|213.35|214.2|213.04|214.51|213.35|214.2|213.04|116
1748784600000|2025-06-01 13:30:00|214.21|213.05|214.56|213.4|214.57|213.41|214.2|213.04|216
1748784900000|2025-06-01 13:35:00|214.57|213.41|214.7|213.54|214.73|213.57|214.45|213.29|227
1748785200000|2025-06-01 13:40:00|214.72|213.56|214.76|213.6|214.87|213.71|214.68|213.52|173
1748785500000|2025-06-01 13:45:00|214.75|213.59|214.69|213.53|214.98|213.82|214.67|213.51|198
1748785800000|2025-06-01 13:50:00|214.68|213.52|214.66|213.5|214.79|213.63|214.54|213.38|166
1748786100000|2025-06-01 13:55:00|214.65|213.49|214.66|213.5|214.71|213.55|214.55|213.39|147
1748786400000|2025-06-01 14:00:00|214.67|213.51|214.98|213.82|215.02|213.86|214.66|213.5|169
1748786700000|2025-06-01 14:05:00|214.97|213.81|215.35|214.19|215.38|214.22|214.87|213.71|272
1748787000000|2025-06-01 14:10:00|215.34|214.18|215.16|214|215.63|214.47|215.13|213.97|201
1748787300000|2025-06-01 14:15:00|215.17|214.01|215.61|214.45|215.61|214.45|215.17|214.01|251
1748787600000|2025-06-01 14:20:00|215.65|214.49|215.61|214.45|215.75|214.59|215.53|214.37|213
1748787900000|2025-06-01 14:25:00|215.58|214.42|215.92|214.76|215.98|214.82|215.58|214.42|217
1748788200000|2025-06-01 14:30:00|215.93|214.77|215.83|214.67|215.97|214.81|215.61|214.45|291
1748788500000|2025-06-01 14:35:00|215.81|214.65|215.85|214.69|215.98|214.82|215.68|214.52|249
1748788800000|2025-06-01 14:40:00|215.86|214.7|215.73|214.57|215.86|214.7|215.36|214.2|195
1748789100000|2025-06-01 14:45:00|215.74|214.58|215.38|214.22|215.92|214.76|215.34|214.18|279
1748789400000|2025-06-01 14:50:00|215.39|214.23|215.25|214.09|215.39|214.23|215.19|214.03|192
1748789700000|2025-06-01 14:55:00|215.24|214.08|215.28|214.12|215.32|214.16|215.2|214.04|122
1748790000000|2025-06-01 15:00:00|215.29|214.13|215.42|214.26|215.48|214.32|215.27|214.11|211
1748790300000|2025-06-01 15:05:00|215.43|214.27|215.21|214.05|215.43|214.27|214.99|213.83|282
1748790600000|2025-06-01 15:10:00|215.22|214.06|215.11|213.95|215.22|214.06|215.02|213.86|167
1748790900000|2025-06-01 15:15:00|215.12|213.96|215.76|214.6|215.79|214.63|215.03|213.87|285
1748791200000|2025-06-01 15:20:00|215.77|214.61|215.87|214.71|216.04|214.88|215.77|214.61|165
1748791500000|2025-06-01 15:25:00|215.86|214.7|215.85|214.69|216.04|214.88|215.63|214.47|245
1748791800000|2025-06-01 15:30:00|215.84|214.68|215.97|214.81|216.05|214.89|215.82|214.66|269
1748792100000|2025-06-01 15:35:00|215.98|214.82|215.8|214.64|216.22|215.06|215.74|214.58|207
1748792400000|2025-06-01 15:40:00|215.79|214.63|215.84|214.68|215.84|214.68|215.67|214.51|165
1748792700000|2025-06-01 15:45:00|215.83|214.67|215.69|214.53|215.94|214.78|215.51|214.35|269
1748793000000|2025-06-01 15:50:00|215.7|214.54|215.76|214.6|216.03|214.87|215.7|214.54|209
1748793300000|2025-06-01 15:55:00|215.75|214.59|215.88|214.72|215.93|214.77|215.74|214.58|150
1748793600000|2025-06-01 16:00:00|215.87|214.71|215.76|214.6|215.91|214.75|215.63|214.47|289
1748793900000|2025-06-01 16:05:00|215.77|214.61|216.63|215.47|216.63|215.47|215.65|214.49|445
1748794200000|2025-06-01 16:10:00|216.59|215.43|216.93|215.77|217.29|216.13|216.43|215.27|614
1748794500000|2025-06-01 16:15:00|216.91|215.75|216.79|215.63|217.33|216.17|216.52|215.36|474
1748794800000|2025-06-01 16:20:00|216.78|215.62|217.16|216|217.21|216.05|216.69|215.53|401
1748795100000|2025-06-01 16:25:00|217.15|215.99|217.03|215.87|217.41|216.25|216.97|215.81|392
1748795400000|2025-06-01 16:30:00|217.06|215.9|216.88|215.72|217.11|215.95|216.76|215.6|294
1748795700000|2025-06-01 16:35:00|216.9|215.74|217.64|216.48|217.85|216.69|216.85|215.69|412
1748796000000|2025-06-01 16:40:00|217.65|216.49|217.95|216.79|218.08|216.92|217.64|216.48|306
1748796300000|2025-06-01 16:45:00|217.97|216.81|217.83|216.67|218.09|216.93|217.65|216.49|369
1748796600000|2025-06-01 16:50:00|217.82|216.66|217.76|216.6|218.02|216.86|217.72|216.56|284
1748796900000|2025-06-01 16:55:00|217.78|216.62|217.55|216.39|217.89|216.73|217.42|216.26|226
1748797200000|2025-06-01 17:00:00|217.54|216.38|218.11|216.95|218.13|216.97|217.54|216.38|345
1748797500000|2025-06-01 17:05:00|218.12|216.96|218.01|216.85|218.21|217.05|217.54|216.38|292
1748797800000|2025-06-01 17:10:00|218|216.84|217.57|216.41|218.01|216.85|217.53|216.37|276
1748798100000|2025-06-01 17:15:00|217.58|216.42|217.56|216.4|217.6|216.44|217.27|216.11|303
1748798400000|2025-06-01 17:20:00|217.57|216.41|217.62|216.46|217.71|216.55|217.48|216.32|264
1748798700000|2025-06-01 17:25:00|217.65|216.49|217.74|216.58|217.78|216.62|217.6|216.44|218
1748799000000|2025-06-01 17:30:00|217.73|216.57|218.12|216.96|218.17|217.01|217.7|216.54|167
1748799300000|2025-06-01 17:35:00|218.13|216.97|218.03|216.87|218.25|217.09|217.98|216.82|263
1748799600000|2025-06-01 17:40:00|218.04|216.88|217.76|216.6|218.19|217.03|217.76|216.6|227
1748799900000|2025-06-01 17:45:00|217.75|216.59|218.05|216.89|218.06|216.9|217.66|216.5|208
1748800200000|2025-06-01 17:50:00|218.06|216.9|218.05|216.89|218.23|217.07|217.87|216.71|201
1748800500000|2025-06-01 17:55:00|218.04|216.88|217.85|216.69|218.09|216.93|217.82|216.66|180
1748800800000|2025-06-01 18:00:00|217.86|216.7|217.36|216.2|217.87|216.71|217.07|215.91|321
1748801100000|2025-06-01 18:05:00|217.37|216.21|217.03|215.87|217.38|216.22|216.98|215.82|228
1748801400000|2025-06-01 18:10:00|217.04|215.88|217.04|215.88|217.32|216.16|216.99|215.83|197
1748801700000|2025-06-01 18:15:00|217.03|215.87|216.91|215.75|217.05|215.89|216.71|215.55|210
1748802000000|2025-06-01 18:20:00|216.9|215.74|216.46|215.3|216.9|215.74|216.24|215.08|378
1748802300000|2025-06-01 18:25:00|216.47|215.31|216.34|215.18|216.67|215.51|216.22|215.06|318
1748802600000|2025-06-01 18:30:00|216.33|215.17|216.16|215|216.39|215.23|216.07|214.91|348
1748802900000|2025-06-01 18:35:00|216.15|214.99|215.72|214.56|216.17|215.01|215.64|214.48|342
1748803200000|2025-06-01 18:40:00|215.7|214.54|215.4|214.24|215.85|214.69|215.23|214.07|453
1748803500000|2025-06-01 18:45:00|215.39|214.23|215.81|214.65|215.93|214.77|215.31|214.15|416
1748803800000|2025-06-01 18:50:00|215.82|214.66|215.89|214.73|215.91|214.75|215.5|214.34|334
1748804100000|2025-06-01 18:55:00|215.91|214.75|216.36|215.2|216.64|215.48|215.91|214.75|333
1748804400000|2025-06-01 19:00:00|216.37|215.21|216.45|215.29|216.9|215.74|216.28|215.12|329
1748804700000|2025-06-01 19:05:00|216.44|215.28|216.26|215.1|216.57|215.41|216.26|215.1|234
1748805000000|2025-06-01 19:10:00|216.27|215.11|216.58|215.42|216.65|215.49|216.09|214.93|179
1748805300000|2025-06-01 19:15:00|216.59|215.43|216.86|215.7|216.89|215.73|216.55|215.39|203
1748805600000|2025-06-01 19:20:00|216.87|215.71|216.98|215.82|217.13|215.97|216.79|215.63|186
1748805900000|2025-06-01 19:25:00|216.99|215.83|217.01|215.85|217.06|215.9|216.89|215.73|177
1748806200000|2025-06-01 19:30:00|217.02|215.86|217.57|215.51|217.6|215.94|217.01|215.37|154
1748806500000|2025-06-01 19:35:00|217.56|215.5|217.15|215.09|217.56|215.5|217.07|215.01|225
1748806800000|2025-06-01 19:40:00|217.16|215.1|217.35|215.29|217.38|215.32|217.15|215.09|116
1748807100000|2025-06-01 19:45:00|217.36|215.3|217.64|215.58|217.66|215.6|217.27|215.21|144
1748807400000|2025-06-01 19:50:00|217.65|215.59|217.72|215.66|217.72|215.66|217.5|215.44|162
1748807700000|2025-06-01 19:55:00|217.71|215.65|217.84|215.78|217.89|215.83|217.67|215.61|167
1748808000000|2025-06-01 20:00:00|217.85|215.79|217.98|215.92|218.01|215.95|217.67|215.61|291
1748808300000|2025-06-01 20:05:00|217.97|215.91|217.46|215.4|218.02|215.96|217.34|215.28|346
1748808600000|2025-06-01 20:10:00|217.47|215.41|217.3|215.24|217.48|215.42|217.2|215.14|261
1748808900000|2025-06-01 20:15:00|217.27|215.21|217.62|215.56|217.62|215.56|217.26|215.2|318
1748809200000|2025-06-01 20:20:00|217.63|215.57|217.64|215.58|217.72|215.66|217.4|215.34|216
1748809500000|2025-06-01 20:25:00|217.65|215.59|217.62|215.56|217.65|215.59|217.52|215.46|224
1748809800000|2025-06-01 20:30:00|217.63|215.57|217.51|215.45|217.71|215.65|217.51|215.45|242
1748810100000|2025-06-01 20:35:00|217.52|215.46|217.56|215.5|217.87|215.81|217.45|215.39|201
1748810400000|2025-06-01 20:40:00|217.57|215.51|217.57|215.51|217.7|215.64|217.51|215.45|196
1748810700000|2025-06-01 20:45:00|217.58|215.52|217.12|215.06|217.63|215.57|217.05|214.99|242
1748811000000|2025-06-01 20:50:00|217.13|215.07|216.94|214.88|217.18|215.12|216.72|214.66|230
1748811300000|2025-06-01 20:55:00|216.93|214.87|216.6|214.54|216.93|214.87|216.59|214.53|268
1748811600000|2025-06-01 21:00:00|216.59|214.53|216.51|215.35|216.66|215.42|215.99|214.51|285
1748811900000|2025-06-01 21:05:00|216.5|215.34|216.73|215.57|216.93|215.77|216.39|215.23|195
1748812200000|2025-06-01 21:10:00|216.74|215.58|216.67|215.51|216.74|215.58|216.54|215.38|181
1748812500000|2025-06-01 21:15:00|216.65|215.49|216.83|215.67|216.84|215.68|216.61|215.45|179
1748812800000|2025-06-01 21:20:00|216.85|215.69|217.05|215.89|217.07|215.91|216.84|215.68|107
1748813100000|2025-06-01 21:25:00|217.04|215.88|217.58|216.42|217.68|216.52|217.02|215.86|180
1748813400000|2025-06-01 21:30:00|217.57|216.41|217.79|216.63|218.16|217|217.55|216.39|148
1748813700000|2025-06-01 21:35:00|217.78|216.62|217.91|216.75|218.05|216.89|217.64|216.48|143
1748814000000|2025-06-01 21:40:00|217.89|216.73|217.67|216.51|217.94|216.78|217.45|216.29|221
1748814300000|2025-06-01 21:45:00|217.66|216.5|218.06|216.9|218.06|216.9|217.66|216.5|224
1748814600000|2025-06-01 21:50:00|218.05|216.89|217.88|216.72|218.05|216.89|217.85|216.69|100
1748814900000|2025-06-01 21:55:00|217.9|216.74|217.87|216.71|218.04|216.88|217.85|216.69|102
1748815200000|2025-06-01 22:00:00|217.88|216.72|218.29|217.13|218.31|217.15|217.87|216.71|277
1748815500000|2025-06-01 22:05:00|218.3|217.14|218.46|217.3|218.47|217.31|217.92|216.76|317
1748815800000|2025-06-01 22:10:00|218.48|217.32|218.65|217.49|218.74|217.58|218.43|217.27|383
1748816100000|2025-06-01 22:15:00|218.69|217.53|218.16|217|218.77|217.61|217.89|216.73|549
1748816400000|2025-06-01 22:20:00|218.18|217.02|218.2|217.04|218.36|217.2|218|216.84|494
1748816700000|2025-06-01 22:25:00|218.19|217.03|218|216.84|218.29|217.13|217.83|216.67|460
1748817000000|2025-06-01 22:30:00|217.99|216.83|217.82|216.66|218.12|216.96|217.69|216.53|413
1748817300000|2025-06-01 22:35:00|217.76|216.6|217.81|216.65|218.02|216.86|217.73|216.57|267
1748817600000|2025-06-01 22:40:00|217.9|216.74|217.89|216.73|218.04|216.88|217.72|216.56|256
1748817900000|2025-06-01 22:45:00|217.88|216.72|217.68|216.52|218.03|216.87|217.6|216.44|375
1748818200000|2025-06-01 22:50:00|217.67|216.51|217.88|216.72|217.95|216.79|217.58|216.42|263
1748818500000|2025-06-01 22:55:00|217.86|216.7|217.91|216.75|217.95|216.79|217.71|216.55|292
1748818800000|2025-06-01 23:00:00|217.9|216.74|218.67|217.51|218.75|217.59|217.89|216.73|429
1748819100000|2025-06-01 23:05:00|218.66|217.5|219.1|217.94|219.19|218.03|218.66|217.5|388
1748819400000|2025-06-01 23:10:00|219.07|217.91|219.27|218.11|219.38|218.22|219.04|217.88|367
1748819700000|2025-06-01 23:15:00|219.31|218.15|219.04|217.88|219.37|218.21|218.79|217.63|363
1748820000000|2025-06-01 23:20:00|218.99|217.83|218.7|217.54|219.12|217.96|218.62|217.46|388
1748820300000|2025-06-01 23:25:00|218.66|217.5|218.61|217.45|218.79|217.63|218.55|217.39|300
1748820600000|2025-06-01 23:30:00|218.57|217.41|218.65|217.49|218.74|217.58|218.42|217.26|363
1748820900000|2025-06-01 23:35:00|218.62|217.46|218.81|217.65|219.01|217.85|218.62|217.46|383
1748821200000|2025-06-01 23:40:00|218.87|217.71|218.67|217.51|218.98|217.82|218.53|217.37|261
1748821500000|2025-06-01 23:45:00|218.62|217.46|218.64|217.48|218.89|217.73|218.57|217.41|307
1748821800000|2025-06-01 23:50:00|218.59|217.43|218.33|217.17|218.6|217.44|218.27|217.11|321
1748822100000|2025-06-01 23:55:00|218.38|217.22|218.51|217.35|218.58|217.42|218.3|217.14|282
1748822400000|2025-06-02 00:00:00|218.56|217.4|218.22|217.06|218.56|217.4|218.13|216.97|460
1748822700000|2025-06-02 00:05:00|218.27|217.11|218.27|217.11|218.41|217.25|217.88|216.72|456
1748823000000|2025-06-02 00:10:00|218.32|217.16|218.32|217.16|218.48|217.32|218.04|216.88|547
1748823300000|2025-06-02 00:15:00|218.33|217.17|218.12|216.96|218.73|217.57|217.96|216.8|564
1748823600000|2025-06-02 00:20:00|218.13|216.97|217.86|216.7|218.24|217.08|217.61|216.45|643
1748823900000|2025-06-02 00:25:00|217.92|216.76|217.63|216.47|218.01|216.85|217.56|216.4|391
1748824200000|2025-06-02 00:30:00|217.64|216.48|217.65|216.49|217.99|216.83|217.33|216.17|502
1748824500000|2025-06-02 00:35:00|217.59|216.43|217.93|216.77|217.97|216.81|217.33|216.17|487
1748824800000|2025-06-02 00:40:00|217.97|216.81|218.09|216.93|218.11|216.95|217.63|216.47|412
1748825100000|2025-06-02 00:45:00|218.1|216.94|217.78|216.62|218.14|216.98|217.66|216.5|409
1748825400000|2025-06-02 00:50:00|217.79|216.63|217.64|216.48|218.07|216.91|217.63|216.47|317
1748825700000|2025-06-02 00:55:00|217.65|216.49|217.7|216.54|217.8|216.64|217.52|216.36|187
1748826000000|2025-06-02 01:00:00|217.71|216.55|218.31|217.15|218.36|217.2|217.71|216.55|305
1748826300000|2025-06-02 01:05:00|218.35|217.19|218.81|217.65|218.99|217.83|218.2|217.04|325
1748826600000|2025-06-02 01:10:00|218.82|217.66|218.76|217.6|218.93|217.77|218.51|217.35|452
1748826900000|2025-06-02 01:15:00|218.73|217.57|218.43|217.27|218.78|217.62|218.22|217.06|363
1748827200000|2025-06-02 01:20:00|218.42|217.26|218.64|217.48|218.95|217.79|218.34|217.18|435
1748827500000|2025-06-02 01:25:00|218.63|217.47|218.12|216.96|218.63|217.47|218|216.84|339
1748827800000|2025-06-02 01:30:00|218.1|216.94|217.75|216.59|218.1|216.94|217.65|216.49|309
1748828100000|2025-06-02 01:35:00|217.81|216.65|217.71|216.55|217.94|216.78|217.67|216.51|259
1748828400000|2025-06-02 01:40:00|217.72|216.56|217.55|216.39|217.93|216.77|217.55|216.39|272
1748828700000|2025-06-02 01:45:00|217.58|216.42|217.58|216.42|217.59|216.43|217.33|216.17|237
1748829000000|2025-06-02 01:50:00|217.57|216.41|217.46|216.3|217.71|216.55|217.43|216.27|272
1748829300000|2025-06-02 01:55:00|217.43|216.27|217.05|215.89|217.46|216.3|217.04|215.88|296
1748829600000|2025-06-02 02:00:00|217.07|215.91|217.08|215.92|217.16|216|216.9|215.74|297
1748829900000|2025-06-02 02:05:00|217.05|215.89|217.33|216.17|217.44|216.28|217.05|215.89|323
1748830200000|2025-06-02 02:10:00|217.26|216.1|217.05|215.89|217.38|216.22|216.89|215.73|385
1748830500000|2025-06-02 02:15:00|217.04|215.88|216.89|215.73|217.19|216.03|216.81|215.65|471
1748830800000|2025-06-02 02:20:00|216.9|215.74|217.07|215.91|217.17|216.01|216.74|215.58|455
1748831100000|2025-06-02 02:25:00|217.14|215.98|217.52|216.36|217.72|216.56|216.94|215.78|456
1748831400000|2025-06-02 02:30:00|217.51|216.35|217.29|216.13|217.59|216.43|217.05|215.89|319
1748831700000|2025-06-02 02:35:00|217.28|216.12|217.28|216.12|217.36|216.2|217.11|215.95|276
1748832000000|2025-06-02 02:40:00|217.31|216.15|217.26|216.1|217.57|216.41|217.26|216.1|273
1748832300000|2025-06-02 02:45:00|217.22|216.06|216.6|215.44|217.33|216.17|216.51|215.35|323
1748832600000|2025-06-02 02:50:00|216.61|215.45|216.58|215.42|216.61|215.45|216.35|215.19|305
1748832900000|2025-06-02 02:55:00|216.56|215.4|216.59|215.43|216.59|215.43|216.46|215.3|274
1748833200000|2025-06-02 03:00:00|216.61|215.45|216.29|215.13|216.63|215.47|216.26|215.1|352
1748833500000|2025-06-02 03:05:00|216.3|215.14|216.22|215.06|216.51|215.35|216.07|214.91|447
1748833800000|2025-06-02 03:10:00|216.17|215.01|216.03|214.87|216.31|215.15|215.93|214.77|515
1748834100000|2025-06-02 03:15:00|216.05|214.89|215.95|214.79|216.22|215.06|215.86|214.7|365
1748834400000|2025-06-02 03:20:00|215.94|214.78|216.19|215.03|216.25|215.09|215.74|214.58|483
1748834700000|2025-06-02 03:25:00|216.17|215.01|216.26|215.1|216.29|215.13|216.05|214.89|321
1748835000000|2025-06-02 03:30:00|216.28|215.12|216.48|215.32|216.57|215.41|216.26|215.1|290
1748835300000|2025-06-02 03:35:00|216.47|215.31|216.57|215.41|216.57|215.41|216.28|215.12|295
1748835600000|2025-06-02 03:40:00|216.54|215.38|216.58|215.42|216.75|215.59|216.51|215.35|224
1748835900000|2025-06-02 03:45:00|216.59|215.43|216.45|215.29|216.76|215.6|216.44|215.28|188
1748836200000|2025-06-02 03:50:00|216.44|215.28|216.34|215.18|216.59|215.43|216.31|215.15|260
1748836500000|2025-06-02 03:55:00|216.35|215.19|216.39|215.23|216.5|215.34|216.27|215.11|266
1748836800000|2025-06-02 04:00:00|216.41|215.25|216.75|215.59|216.76|215.6|216.33|215.17|266
1748837100000|2025-06-02 04:05:00|216.73|215.57|216.61|215.45|216.91|215.75|216.49|215.33|294
1748837400000|2025-06-02 04:10:00|216.6|215.44|217.17|216.01|217.23|216.07|216.57|215.41|321
1748837700000|2025-06-02 04:15:00|217.18|216.02|216.99|215.83|217.27|216.11|216.95|215.79|281
1748838000000|2025-06-02 04:20:00|217.01|215.85|217.11|215.95|217.2|216.04|216.99|215.83|290
1748838300000|2025-06-02 04:25:00|217.13|215.97|217.11|215.95|217.29|216.13|217|215.84|342
1748838600000|2025-06-02 04:30:00|217.1|215.94|217.58|216.42|217.62|216.46|217.02|215.86|321
1748838900000|2025-06-02 04:35:00|217.57|216.41|217.58|216.42|217.67|216.51|217.44|216.28|374
1748839200000|2025-06-02 04:40:00|217.61|216.45|217.78|216.62|217.85|216.69|217.52|216.36|297
1748839500000|2025-06-02 04:45:00|217.77|216.61|218.01|216.85|218.03|216.87|217.77|216.61|282
1748839800000|2025-06-02 04:50:00|217.98|216.82|217.43|216.27|218.01|216.85|217.43|216.27|430
1748840100000|2025-06-02 04:55:00|217.47|216.31|217.63|216.47|217.77|216.61|217.41|216.25|399
1748840400000|2025-06-02 05:00:00|217.64|216.48|217.55|216.39|217.77|216.61|217.37|216.21|475
1748840700000|2025-06-02 05:05:00|217.58|216.42|218.09|216.93|218.11|216.95|217.55|216.39|392
1748841000000|2025-06-02 05:10:00|218.1|216.94|218.11|216.95|218.2|217.04|217.81|216.65|391
1748841300000|2025-06-02 05:15:00|218.08|216.92|217.79|216.63|218.18|217.02|217.66|216.5|384
1748841600000|2025-06-02 05:20:00|217.78|216.62|217.75|216.59|217.97|216.81|217.67|216.51|539
1748841900000|2025-06-02 05:25:00|217.73|216.57|217.96|216.8|218.01|216.85|217.7|216.54|392
1748842200000|2025-06-02 05:30:00|217.95|216.79|217.68|216.52|218.11|216.95|217.55|216.39|499
1748842500000|2025-06-02 05:35:00|217.67|216.51|217.54|216.38|217.75|216.59|217.43|216.27|394
1748842800000|2025-06-02 05:40:00|217.5|216.34|217.28|216.12|217.58|216.42|217.27|216.11|316
1748843100000|2025-06-02 05:45:00|217.29|216.13|217.76|216.6|217.77|216.61|217.07|215.91|394
1748843400000|2025-06-02 05:50:00|217.75|216.59|217.31|216.15|217.76|216.6|217.3|216.14|282
1748843700000|2025-06-02 05:55:00|217.35|216.19|217.52|216.36|217.64|216.48|217.3|216.14|243
1748844000000|2025-06-02 06:00:00|217.51|216.35|217.37|216.21|217.89|216.73|217.33|216.17|388
1748844300000|2025-06-02 06:05:00|217.35|216.19|217.13|215.97|217.44|216.28|217.08|215.92|482
1748844600000|2025-06-02 06:10:00|217.1|215.94|216.81|215.65|217.19|216.03|216.72|215.56|376
1748844900000|2025-06-02 06:15:00|216.77|215.61|216.45|215.29|216.83|215.67|216.41|215.25|275
1748845200000|2025-06-02 06:20:00|216.43|215.27|216.87|215.71|216.87|215.71|216.42|215.26|333
1748845500000|2025-06-02 06:25:00|216.89|215.73|217.03|215.87|217.12|215.96|216.89|215.73|200
1748845800000|2025-06-02 06:30:00|217.02|215.86|217.21|216.05|217.21|216.05|216.96|215.8|201
1748846100000|2025-06-02 06:35:00|217.22|216.06|217.19|216.03|217.23|216.07|216.97|215.81|397
1748846400000|2025-06-02 06:40:00|217.17|216.01|217.65|216.49|217.74|216.58|217.11|215.95|433
1748846700000|2025-06-02 06:45:00|217.66|216.5|217.41|216.25|217.66|216.5|217.36|216.2|485
1748847000000|2025-06-02 06:50:00|217.4|216.24|217.39|216.23|217.54|216.38|217.25|216.09|470
1748847300000|2025-06-02 06:55:00|217.4|216.24|217.35|216.19|217.51|216.35|217.16|216|441
1748847600000|2025-06-02 07:00:00|217.34|216.18|217.81|216.65|217.89|216.73|217.31|216.15|362
1748847900000|2025-06-02 07:05:00|217.8|216.64|217.65|216.49|217.89|216.73|217.56|216.4|426
1748848200000|2025-06-02 07:10:00|217.64|216.48|217.7|216.54|217.89|216.73|217.59|216.43|431
1748848500000|2025-06-02 07:15:00|217.68|216.52|218.47|217.31|218.5|217.34|217.67|216.51|455
1748848800000|2025-06-02 07:20:00|218.46|217.3|218.36|217.2|218.46|217.3|218.24|217.08|357
1748849100000|2025-06-02 07:25:00|218.35|217.19|217.62|216.46|218.38|217.22|217.59|216.43|393
1748849400000|2025-06-02 07:30:00|217.61|216.45|217.62|216.46|217.97|216.81|217.61|216.45|556
1748849700000|2025-06-02 07:35:00|217.61|216.45|217.49|216.33|217.62|216.46|217.29|216.13|518
1748850000000|2025-06-02 07:40:00|217.5|216.34|217.55|216.39|217.62|216.46|217.29|216.13|433
1748850300000|2025-06-02 07:45:00|217.51|216.35|217.18|216.02|217.54|216.38|217.06|215.9|484
1748850600000|2025-06-02 07:50:00|217.19|216.03|217.12|215.96|217.28|216.12|217.06|215.9|473
1748850900000|2025-06-02 07:55:00|217.11|215.95|216.96|215.8|217.12|215.96|216.81|215.65|417
1748851200000|2025-06-02 08:00:00|216.95|215.79|217.14|215.98|217.23|216.07|216.86|215.7|549
1748851500000|2025-06-02 08:05:00|217.12|215.96|217.72|216.56|218.06|216.9|217.12|215.96|548
1748851800000|2025-06-02 08:10:00|217.71|216.55|218.03|216.87|218.17|217.01|217.71|216.55|511
1748852100000|2025-06-02 08:15:00|217.99|216.83|217.64|216.48|218.09|216.93|217.53|216.37|559
1748852400000|2025-06-02 08:20:00|217.63|216.47|218.2|217.04|218.3|217.14|217.6|216.44|574
1748852700000|2025-06-02 08:25:00|218.21|217.05|218.4|217.24|218.51|217.35|218.13|216.97|491
1748853000000|2025-06-02 08:30:00|218.38|217.22|218.11|216.95|218.55|217.39|218.06|216.9|571
1748853300000|2025-06-02 08:35:00|218.16|217|217.69|216.53|218.25|217.09|217.67|216.51|634
1748853600000|2025-06-02 08:40:00|217.72|216.56|217.69|216.6|217.84|216.72|217.51|216.42|586
1748853900000|2025-06-02 08:45:00|217.72|216.63|217.66|216.57|217.83|216.74|217.48|216.39|596
1748854200000|2025-06-02 08:50:00|217.65|216.56|216.96|215.87|217.65|216.56|216.78|215.69|625
1748854500000|2025-06-02 08:55:00|216.93|215.84|216.92|215.83|217.16|216.07|216.85|215.76|583
1748854800000|2025-06-02 09:00:00|216.93|215.84|216.48|215.39|217.01|215.92|216.32|215.23|625
1748855100000|2025-06-02 09:05:00|216.4|215.31|215.78|214.69|216.48|215.39|215.45|214.36|722
1748855400000|2025-06-02 09:10:00|215.73|214.64|215.76|214.67|215.89|214.8|215.44|214.35|668
1748855700000|2025-06-02 09:15:00|215.75|214.66|216.01|214.92|216.11|215.02|215.53|214.44|623
1748856000000|2025-06-02 09:20:00|215.98|214.89|216.16|215.07|216.19|215.1|215.94|214.85|358
1748856300000|2025-06-02 09:25:00|216.17|215.08|216.07|214.98|216.22|215.13|215.95|214.86|532
1748856600000|2025-06-02 09:30:00|216.06|214.97|216.45|215.36|216.52|215.43|215.73|214.64|532
1748856900000|2025-06-02 09:35:00|216.44|215.35|216.35|215.26|216.45|215.36|215.86|214.77|434
1748857200000|2025-06-02 09:40:00|216.32|215.23|216.06|214.97|216.39|215.3|215.93|214.84|391
1748857500000|2025-06-02 09:45:00|216.03|214.94|216.06|214.97|216.18|215.09|215.77|214.68|497
1748857800000|2025-06-02 09:50:00|216.02|214.93|216.04|214.95|216.13|215.04|215.59|214.5|524
1748858100000|2025-06-02 09:55:00|216.03|214.94|215.94|214.85|216.23|215.14|215.89|214.8|452
1748858400000|2025-06-02 10:00:00|215.84|214.75|215.29|214.2|215.96|214.87|215.18|214.09|528
1748858700000|2025-06-02 10:05:00|215.28|214.19|216.23|215.14|216.23|215.14|214.92|213.83|576
1748859000000|2025-06-02 10:10:00|216.22|215.13|216.46|215.37|216.5|215.41|216.13|215.04|545
1748859300000|2025-06-02 10:15:00|216.45|215.36|216.06|214.97|216.47|215.38|215.51|214.42|540
1748859600000|2025-06-02 10:20:00|216.08|214.99|215.4|214.31|216.08|214.99|215.34|214.25|456
1748859900000|2025-06-02 10:25:00|215.43|214.34|215.48|214.39|215.74|214.65|215.38|214.29|399
1748860200000|2025-06-02 10:30:00|215.44|214.35|215.16|214.07|215.6|214.51|215.05|213.96|504
1748860500000|2025-06-02 10:35:00|215.22|214.13|215.23|214.14|215.43|214.34|214.83|213.74|480
1748860800000|2025-06-02 10:40:00|215.24|214.15|215.19|214.1|215.47|214.38|215.1|214.01|413
1748861100000|2025-06-02 10:45:00|215.12|214.03|215.35|214.26|215.46|214.37|215.05|213.96|411
1748861400000|2025-06-02 10:50:00|215.36|214.27|215.53|214.44|215.57|214.48|215.14|214.05|410
1748861700000|2025-06-02 10:55:00|215.55|214.46|215.25|214.16|215.55|214.46|215.2|214.11|294
1748862000000|2025-06-02 11:00:00|215.28|214.19|214.9|213.81|215.29|214.2|214.76|213.67|538
1748862300000|2025-06-02 11:05:00|214.91|213.82|214.81|213.72|214.95|213.86|214.49|213.4|501
1748862600000|2025-06-02 11:10:00|214.79|213.7|215.2|214.11|215.59|214.5|214.79|213.7|503
1748862900000|2025-06-02 11:15:00|215.19|214.1|214.9|213.81|215.26|214.17|214.86|213.77|511
1748863200000|2025-06-02 11:20:00|214.93|213.84|214.65|213.56|214.96|213.87|214.58|213.49|432
1748863500000|2025-06-02 11:25:00|214.66|213.57|214.67|213.58|214.85|213.76|214.56|213.47|423
1748863800000|2025-06-02 11:30:00|214.7|213.61|214.77|213.68|214.89|213.8|214.58|213.49|400
1748864100000|2025-06-02 11:35:00|214.75|213.66|214.59|213.5|214.88|213.79|214.49|213.4|376
1748864400000|2025-06-02 11:40:00|214.56|213.47|214.26|213.17|214.68|213.59|214.23|213.14|472
1748864700000|2025-06-02 11:45:00|214.27|213.18|214.75|213.66|214.85|213.76|214.2|213.11|497
1748865000000|2025-06-02 11:50:00|214.71|213.62|214.83|213.74|214.86|213.77|214.41|213.32|427
1748865300000|2025-06-02 11:55:00|214.85|213.76|214.92|213.83|214.98|213.89|214.72|213.63|423
1748865600000|2025-06-02 12:00:00|214.89|213.8|214.69|213.6|215.55|214.46|214.68|213.59|666
1748865900000|2025-06-02 12:05:00|214.68|213.59|214.78|213.69|214.91|213.82|214.38|213.29|511
1748866200000|2025-06-02 12:10:00|214.76|213.67|214.88|213.79|214.98|213.89|214.65|213.56|432
1748866500000|2025-06-02 12:15:00|214.87|213.78|214.56|213.47|214.89|213.8|214.4|213.31|591
1748866800000|2025-06-02 12:20:00|214.6|213.51|214.58|213.49|214.62|213.53|214.42|213.33|534
1748867100000|2025-06-02 12:25:00|214.6|213.51|215.1|214.01|215.22|214.13|214.53|213.44|572
1748867400000|2025-06-02 12:30:00|215.15|214.06|215.45|214.36|215.55|214.46|215.01|213.92|510
1748867700000|2025-06-02 12:35:00|215.44|214.35|215.55|214.46|215.62|214.53|215.27|214.18|465
1748868000000|2025-06-02 12:40:00|215.58|214.49|215.77|214.68|215.95|214.86|215.54|214.45|521
1748868300000|2025-06-02 12:45:00|215.76|214.67|215.66|214.57|215.87|214.78|215.55|214.46|490
1748868600000|2025-06-02 12:50:00|215.62|214.53|215.66|214.57|215.76|214.67|215.24|214.15|408
1748868900000|2025-06-02 12:55:00|215.69|214.6|215.85|214.76|215.87|214.78|215.46|214.37|476
1748869200000|2025-06-02 13:00:00|215.84|214.75|215.59|214.5|215.93|214.84|215.54|214.45|484
1748869500000|2025-06-02 13:05:00|215.6|214.51|215.02|213.93|215.6|214.51|214.97|213.88|460
1748869800000|2025-06-02 13:10:00|215.01|213.92|215.11|214.02|215.29|214.2|214.87|213.78|419
1748870100000|2025-06-02 13:15:00|215.15|214.06|214.83|213.74|215.35|214.26|214.78|213.69|453
1748870400000|2025-06-02 13:20:00|214.84|213.75|214.58|213.49|215.02|213.93|214.51|213.42|430
1748870700000|2025-06-02 13:25:00|214.62|213.53|215|213.91|215.34|214.25|214.57|213.48|439
1748871000000|2025-06-02 13:30:00|214.97|213.88|215.68|214.59|215.88|214.79|214.94|213.85|747
1748871300000|2025-06-02 13:35:00|215.64|214.55|216.11|215.02|216.19|215.1|215.63|214.54|736
1748871600000|2025-06-02 13:40:00|216.15|215.06|215.78|214.69|216.18|215.09|215.41|214.32|606
1748871900000|2025-06-02 13:45:00|215.84|214.75|215.22|214.13|215.91|214.82|215.12|214.03|613
1748872200000|2025-06-02 13:50:00|215.19|214.1|214.77|213.68|215.25|214.16|214.61|213.52|648
1748872500000|2025-06-02 13:55:00|214.8|213.71|214.96|213.87|214.98|213.89|214.56|213.47|575
1748872800000|2025-06-02 14:00:00|214.91|213.82|215.04|213.95|215.35|214.26|214.36|213.27|821
1748873100000|2025-06-02 14:05:00|215.08|213.99|215.2|214.11|215.43|214.34|214.61|213.52|821
1748873400000|2025-06-02 14:10:00|215.22|214.13|215.3|214.21|215.44|214.35|214.66|213.57|703
1748873700000|2025-06-02 14:15:00|215.31|214.22|215.44|214.35|215.53|214.44|214.83|213.74|757
1748874000000|2025-06-02 14:20:00|215.42|214.33|215.58|214.49|216.01|214.92|215.22|214.13|586
1748874300000|2025-06-02 14:25:00|215.57|214.48|216.02|214.93|216.36|215.27|215.57|214.48|635
1748874600000|2025-06-02 14:30:00|216.08|214.99|216.38|215.29|216.38|215.29|215.92|214.83|545
1748874900000|2025-06-02 14:35:00|216.37|215.28|215.81|214.72|216.5|215.41|215.78|214.69|545
1748875200000|2025-06-02 14:40:00|215.85|214.76|215.74|214.65|216.04|214.95|215.64|214.55|420
1748875500000|2025-06-02 14:45:00|215.75|214.66|215.41|214.32|215.83|214.74|215.19|214.1|485
1748875800000|2025-06-02 14:50:00|215.38|214.29|215.36|214.27|215.42|214.33|215.07|213.98|506
1748876100000|2025-06-02 14:55:00|215.32|214.23|215.59|214.5|215.64|214.55|215.28|214.19|469
1748876400000|2025-06-02 15:00:00|215.6|214.51|215.18|214.09|215.66|214.57|215.18|214.09|543
1748876700000|2025-06-02 15:05:00|215.21|214.12|215.01|213.92|215.39|214.3|214.97|213.88|557
1748877000000|2025-06-02 15:10:00|215.04|213.95|215.72|214.63|215.83|214.74|214.92|213.83|577
1748877300000|2025-06-02 15:15:00|215.73|214.64|215.89|214.8|215.9|214.81|215.41|214.32|623
1748877600000|2025-06-02 15:20:00|215.91|214.82|216.34|215.25|216.4|215.31|215.59|214.5|545
1748877900000|2025-06-02 15:25:00|216.41|215.32|216.45|215.36|216.96|215.87|216.35|215.26|515
1748878200000|2025-06-02 15:30:00|216.44|215.35|216.26|215.17|216.63|215.54|216.22|215.13|558
1748878500000|2025-06-02 15:35:00|216.23|215.14|216.29|215.2|216.53|215.44|216.1|215.01|571
1748878800000|2025-06-02 15:40:00|216.33|215.24|216.55|215.46|216.64|215.55|216.27|215.18|485
1748879100000|2025-06-02 15:45:00|216.54|215.45|216.22|215.13|216.67|215.58|216.18|215.09|411
1748879400000|2025-06-02 15:50:00|216.21|215.12|216.7|215.61|216.87|215.78|216.19|215.1|557
1748879700000|2025-06-02 15:55:00|216.71|215.62|216.57|215.48|216.76|215.67|216.35|215.26|538
1748880000000|2025-06-02 16:00:00|216.54|215.45|216.54|215.45|216.57|215.48|216.25|215.16|456
1748880300000|2025-06-02 16:05:00|216.55|215.46|216.47|215.38|216.69|215.6|216.24|215.15|575
1748880600000|2025-06-02 16:10:00|216.44|215.35|215.97|214.88|216.53|215.44|215.91|214.82|510
1748880900000|2025-06-02 16:15:00|216.01|214.92|216.25|215.16|216.33|215.24|215.93|214.84|537
1748881200000|2025-06-02 16:20:00|216.24|215.15|216.07|214.98|216.39|215.3|215.99|214.9|503
1748881500000|2025-06-02 16:25:00|216.06|214.97|215.86|214.77|216.14|215.05|215.54|214.45|544
1748881800000|2025-06-02 16:30:00|215.82|214.73|215.88|214.79|215.91|214.82|215.55|214.46|479
1748882100000|2025-06-02 16:35:00|215.79|214.7|216.19|215.1|216.45|215.36|215.79|214.7|525
1748882400000|2025-06-02 16:40:00|216.17|215.08|216.21|215.12|216.33|215.24|216.05|214.96|548
1748882700000|2025-06-02 16:45:00|216.2|215.11|216.18|215.09|216.68|215.59|216.12|215.03|536
1748883000000|2025-06-02 16:50:00|216.23|215.14|216.76|215.67|216.8|215.71|216.07|214.98|524
1748883300000|2025-06-02 16:55:00|216.75|215.66|216.99|215.9|217.05|215.96|216.68|215.59|325
1748883600000|2025-06-02 17:00:00|216.98|215.89|217.27|216.18|217.34|216.25|216.94|215.85|469
1748883900000|2025-06-02 17:05:00|217.28|216.19|217.47|216.38|217.53|216.44|217.24|216.15|551
1748884200000|2025-06-02 17:10:00|217.45|216.36|217.1|216.01|217.85|216.76|217.07|215.98|467
1748884500000|2025-06-02 17:15:00|217.12|216.03|217.9|216.81|217.91|216.82|216.94|215.85|453
1748884800000|2025-06-02 17:20:00|217.91|216.82|218.05|216.96|218.12|217.03|217.73|216.64|394
1748885100000|2025-06-02 17:25:00|218.06|216.97|217.74|216.65|218.23|217.14|217.71|216.62|511
1748885400000|2025-06-02 17:30:00|217.72|216.63|217.45|216.36|218|216.91|217.37|216.28|550
1748885700000|2025-06-02 17:35:00|217.46|216.37|217.37|216.28|217.46|216.37|217.06|215.97|471
1748886000000|2025-06-02 17:40:00|217.36|216.27|217.11|216.02|217.4|216.31|216.85|215.76|494
1748886300000|2025-06-02 17:45:00|217.12|216.03|217.53|216.44|217.54|216.45|216.95|215.86|370
1748886600000|2025-06-02 17:50:00|217.52|216.43|217.41|216.32|217.55|216.46|217.29|216.2|461
1748886900000|2025-06-02 17:55:00|217.42|216.33|217.5|216.41|217.59|216.5|217.39|216.3|375
1748887200000|2025-06-02 18:00:00|217.46|216.37|217.59|216.5|217.65|216.56|217.43|216.34|435
1748887500000|2025-06-02 18:05:00|217.6|216.51|217.47|216.38|217.65|216.56|217.1|216.01|497
1748887800000|2025-06-02 18:10:00|217.48|216.39|217.36|216.27|217.49|216.4|217.09|216|586
1748888100000|2025-06-02 18:15:00|217.35|216.26|217.37|216.28|217.48|216.39|217.17|216.08|576
1748888400000|2025-06-02 18:20:00|217.41|216.32|218.28|217.19|218.4|217.31|217.29|216.2|536
1748888700000|2025-06-02 18:25:00|218.29|217.2|218.16|217.07|218.41|217.32|218.07|216.98|409
1748889000000|2025-06-02 18:30:00|218.2|217.11|218.05|216.96|218.27|217.18|217.86|216.77|471
1748889300000|2025-06-02 18:35:00|218.11|217.02|217.62|216.53|218.11|217.02|217.54|216.45|488
1748889600000|2025-06-02 18:40:00|217.65|216.56|217.61|216.52|217.83|216.74|217.54|216.45|489
1748889900000|2025-06-02 18:45:00|217.56|216.47|217.18|216.09|217.74|216.65|217.13|216.04|526
1748890200000|2025-06-02 18:50:00|217.17|216.08|217.26|216.17|217.4|216.31|217.14|216.05|363
1748890500000|2025-06-02 18:55:00|217.25|216.16|217.21|216.12|217.29|216.2|217.02|215.93|349
1748890800000|2025-06-02 19:00:00|217.13|216.04|217.76|216.67|217.88|216.79|217.13|216.04|473
1748891100000|2025-06-02 19:05:00|217.77|216.68|217.65|216.56|217.97|216.88|217.39|216.3|471
1748891400000|2025-06-02 19:10:00|217.66|216.57|217.05|215.96|217.68|216.59|217|215.91|386
1748891700000|2025-06-02 19:15:00|217.04|215.95|217.17|216.08|217.25|216.16|216.9|215.81|428
1748892000000|2025-06-02 19:20:00|217.14|216.05|217.41|216.32|217.52|216.43|217.14|216.05|483
1748892300000|2025-06-02 19:25:00|217.43|216.34|217.25|216.16|217.51|216.42|217.19|216.1|340
1748892600000|2025-06-02 19:30:00|217.22|216.13|216.58|215.49|217.35|216.26|216.52|215.43|406
1748892900000|2025-06-02 19:35:00|216.59|215.5|216.6|215.51|216.86|215.77|216.51|215.42|476
1748893200000|2025-06-02 19:40:00|216.59|215.5|216.55|215.46|216.67|215.58|216.35|215.26|470
1748893500000|2025-06-02 19:45:00|216.56|215.47|216.41|215.32|216.57|215.48|216.24|215.15|456
1748893800000|2025-06-02 19:50:00|216.45|215.36|216.87|215.78|216.93|215.84|216.45|215.36|372
1748894100000|2025-06-02 19:55:00|216.92|215.83|217.17|216.08|217.35|216.26|216.88|215.79|410
1748894400000|2025-06-02 20:00:00|217.14|216.05|217.93|216.84|217.94|216.85|217.14|216.05|432
1748894700000|2025-06-02 20:05:00|217.94|216.85|218.2|217.11|218.23|217.14|217.78|216.69|316
1748895000000|2025-06-02 20:10:00|218.22|217.13|218.42|217.33|218.51|217.42|218.15|217.06|472
1748895300000|2025-06-02 20:15:00|218.41|217.32|218.59|217.5|218.95|217.86|218.38|217.29|349
1748895600000|2025-06-02 20:20:00|218.56|217.47|218.82|217.73|218.88|217.79|218.44|217.35|434
1748895900000|2025-06-02 20:25:00|218.84|217.75|218.99|217.9|219|217.91|218.72|217.63|330
1748896200000|2025-06-02 20:30:00|219|217.91|218.32|217.23|219.05|217.96|218.32|217.23|380
1748896500000|2025-06-02 20:35:00|218.33|217.24|218.67|217.58|218.68|217.59|218.04|216.95|406
1748896800000|2025-06-02 20:40:00|218.66|217.57|218.59|217.5|218.69|217.6|218.41|217.32|351
1748897100000|2025-06-02 20:45:00|218.56|217.47|218.33|217.24|218.68|217.59|218.15|217.06|433
1748897400000|2025-06-02 20:50:00|218.36|217.27|218.06|216.97|218.41|217.32|217.83|216.74|441
1748897700000|2025-06-02 20:55:00|218.05|216.96|218.26|217.17|218.47|217.38|217.97|216.88|474
1748898000000|2025-06-02 21:00:00|218.25|217.16|218.57|217.48|218.57|217.48|218.25|217.16|346
1748898300000|2025-06-02 21:05:00|218.56|217.47|218.91|217.82|218.96|217.87|218.56|217.47|208
1748898600000|2025-06-02 21:10:00|218.95|217.86|219.12|218.03|219.14|218.05|218.84|217.75|248
1748898900000|2025-06-02 21:15:00|219.13|218.04|218.68|217.59|219.18|218.09|218.65|217.56|251
1748899200000|2025-06-02 21:20:00|218.69|217.6|218.66|217.57|218.7|217.61|218.47|217.38|156
1748899500000|2025-06-02 21:25:00|218.67|217.58|218.59|217.5|218.67|217.58|218.41|217.32|260
1748899800000|2025-06-02 21:30:00|218.6|217.51|218.11|217.02|218.86|217.77|218.11|217.02|228
1748900100000|2025-06-02 21:35:00|218.12|217.03|218.86|217.77|218.87|217.78|218.07|216.98|307
1748900400000|2025-06-02 21:40:00|218.85|217.76|218.57|217.48|218.9|217.81|218.44|217.35|168
1748900700000|2025-06-02 21:45:00|218.58|217.49|218.74|217.65|218.81|217.72|218.57|217.48|159
1748901000000|2025-06-02 21:50:00|218.73|217.64|218.99|217.9|219.06|217.97|218.73|217.64|146
1748901300000|2025-06-02 21:55:00|218.98|217.89|219.15|218.06|219.18|218.09|218.98|217.89|79
1748901600000|2025-06-02 22:00:00|219.17|218.08|219.79|218.7|220.09|219|219.16|218.07|571
1748901900000|2025-06-02 22:05:00|219.77|218.68|219.94|218.85|220.02|218.93|219.5|218.41|569
1748902200000|2025-06-02 22:10:00|219.93|218.84|219.92|218.83|219.95|218.86|219.63|218.54|587
1748902500000|2025-06-02 22:15:00|219.88|218.79|220.36|219.27|220.41|219.32|219.87|218.78|370
1748902800000|2025-06-02 22:20:00|220.37|219.28|220.54|219.45|220.78|219.69|220.12|219.03|610
1748903100000|2025-06-02 22:25:00|220.52|219.43|220.8|219.71|221.05|219.96|220.52|219.43|690
1748903400000|2025-06-02 22:30:00|220.79|219.7|220.27|219.18|220.92|219.83|220.23|219.14|661
1748903700000|2025-06-02 22:35:00|220.28|219.19|220.08|218.99|220.45|219.36|219.87|218.78|524
1748904000000|2025-06-02 22:40:00|220.06|218.97|219.87|218.78|220.11|219.02|219.77|218.68|507
1748904300000|2025-06-02 22:45:00|219.9|218.81|219.95|218.86|220.04|218.95|219.73|218.64|488
1748904600000|2025-06-02 22:50:00|219.96|218.87|219.72|218.63|220.09|219|219.54|218.45|416
1748904900000|2025-06-02 22:55:00|219.68|218.59|219.66|218.57|219.76|218.67|219.34|218.25|331
1748905200000|2025-06-02 23:00:00|219.65|218.56|220.15|219.06|220.21|219.12|219.48|218.39|569
1748905500000|2025-06-02 23:05:00|220.18|219.09|220.28|219.19|220.51|219.42|219.8|218.71|517
1748905800000|2025-06-02 23:10:00|220.31|219.22|220.01|218.92|220.38|219.29|219.96|218.87|454
1748906100000|2025-06-02 23:15:00|220.02|218.93|219.97|218.88|220.2|219.11|219.83|218.74|519
1748906400000|2025-06-02 23:20:00|219.98|218.89|220.06|218.97|220.41|219.32|219.91|218.82|519
1748906700000|2025-06-02 23:25:00|220.08|218.99|220.44|219.35|220.55|219.46|220.06|218.97|436
1748907000000|2025-06-02 23:30:00|220.47|219.38|220.48|219.39|220.55|219.46|220.29|219.2|478
1748907300000|2025-06-02 23:35:00|220.47|219.38|220.76|219.67|220.76|219.67|220.37|219.28|342
1748907600000|2025-06-02 23:40:00|220.74|219.65|220.79|219.7|220.79|219.7|220.65|219.56|340
1748907900000|2025-06-02 23:45:00|220.78|219.69|220.61|219.52|221|219.91|220.54|219.45|369
1748908200000|2025-06-02 23:50:00|220.6|219.51|220.29|219.2|220.7|219.61|220.2|219.11|393
1748908500000|2025-06-02 23:55:00|220.25|219.16|220.24|219.15|220.3|219.21|220.13|219.04|310
1748908800000|2025-06-03 00:00:00|220.25|219.16|220.18|219.09|220.29|219.2|219.92|218.83|340
1748909100000|2025-06-03 00:05:00|220.17|219.08|220.17|219.08|220.37|219.28|219.87|218.78|492
1748909400000|2025-06-03 00:10:00|220.16|219.07|220.91|219.82|220.91|219.82|220.12|219.03|490
1748909700000|2025-06-03 00:15:00|220.9|219.81|221.27|220.18|221.54|220.45|220.87|219.78|435
1748910000000|2025-06-03 00:20:00|221.28|220.19|221.29|220.2|221.53|220.44|221.18|220.09|528
1748910300000|2025-06-03 00:25:00|221.28|220.19|220.73|219.64|221.34|220.25|220.68|219.59|453
1748910600000|2025-06-03 00:30:00|220.76|219.67|221.22|220.13|221.22|220.13|220.66|219.57|454
1748910900000|2025-06-03 00:35:00|221.2|220.11|221.15|220.06|221.29|220.2|220.87|219.78|448
1748911200000|2025-06-03 00:40:00|221.14|220.05|221.15|220.06|221.17|220.08|220.93|219.84|423
1748911500000|2025-06-03 00:45:00|221.14|220.05|220.9|219.81|221.29|220.2|220.86|219.77|512
1748911800000|2025-06-03 00:50:00|220.92|219.83|220.94|219.85|221.08|219.99|220.79|219.7|369
1748912100000|2025-06-03 00:55:00|220.99|219.9|221.02|219.93|221.04|219.95|220.65|219.56|355
1748912400000|2025-06-03 01:00:00|221.04|219.95|221.75|220.66|221.75|220.66|221.02|219.93|527
1748912700000|2025-06-03 01:05:00|221.74|220.65|221.84|220.75|221.98|220.89|221.62|220.53|433
1748913000000|2025-06-03 01:10:00|221.81|220.72|221.4|220.31|222|220.91|221.31|220.22|521
1748913300000|2025-06-03 01:15:00|221.38|220.29|221.62|220.53|221.68|220.59|221.31|220.22|454
1748913600000|2025-06-03 01:20:00|221.66|220.57|222.09|221|222.16|221.07|221.61|220.52|497
1748913900000|2025-06-03 01:25:00|222.1|221.01|222.05|220.96|222.23|221.14|221.91|220.82|452
1748914200000|2025-06-03 01:30:00|222.04|220.95|222.14|221.05|222.27|221.18|221.87|220.78|581
1748914500000|2025-06-03 01:35:00|222.12|221.03|222.22|221.13|222.36|221.27|222.01|220.92|549
1748914800000|2025-06-03 01:40:00|222.21|221.12|222.15|221.06|222.45|221.36|222.04|220.95|541
1748915100000|2025-06-03 01:45:00|222.14|221.05|222.4|221.31|222.44|221.35|221.93|220.84|494
1748915400000|2025-06-03 01:50:00|222.44|221.35|222.38|221.29|222.49|221.4|222.03|220.94|521
1748915700000|2025-06-03 01:55:00|222.39|221.3|222.49|221.4|222.55|221.46|222.28|221.19|575
1748916000000|2025-06-03 02:00:00|222.45|221.36|222.61|221.52|222.72|221.63|222.17|221.08|455
1748916300000|2025-06-03 02:05:00|222.6|221.51|222.25|221.16|222.75|221.66|222.19|221.1|404
1748916600000|2025-06-03 02:10:00|222.24|221.15|221.84|220.75|222.34|221.25|221.8|220.71|420
1748916900000|2025-06-03 02:15:00|221.88|220.79|221.54|220.45|221.95|220.86|221.31|220.22|384
1748917200000|2025-06-03 02:20:00|221.55|220.46|221.56|220.47|221.69|220.6|221.43|220.34|350
1748917500000|2025-06-03 02:25:00|221.51|220.42|221.37|220.28|221.55|220.46|221.2|220.11|259
1748917800000|2025-06-03 02:30:00|221.38|220.29|221.25|220.16|221.45|220.36|221.06|219.97|380
1748918100000|2025-06-03 02:35:00|221.24|220.15|221.59|220.5|221.68|220.59|221.24|220.15|406
1748918400000|2025-06-03 02:40:00|221.58|220.49|221.12|220.03|221.58|220.49|221.1|220.01|326
1748918700000|2025-06-03 02:45:00|221.13|220.04|220.72|219.63|221.17|220.08|220.54|219.45|412
1748919000000|2025-06-03 02:50:00|220.7|219.61|220.72|219.63|220.8|219.71|220.39|219.3|459
1748919300000|2025-06-03 02:55:00|220.7|219.61|220.63|219.54|220.74|219.65|220.48|219.39|213
1748919600000|2025-06-03 03:00:00|220.64|219.55|220.61|219.52|220.75|219.66|220.51|219.42|336
1748919900000|2025-06-03 03:05:00|220.6|219.51|220.07|218.98|220.65|219.56|220.04|218.95|366
1748920200000|2025-06-03 03:10:00|220.08|218.99|219.87|218.78|220.24|219.15|219.83|218.74|401
1748920500000|2025-06-03 03:15:00|219.93|218.84|220.26|219.17|220.33|219.24|219.85|218.76|387
1748920800000|2025-06-03 03:20:00|220.27|219.18|220.25|219.16|220.51|219.42|220.21|219.12|338
1748921100000|2025-06-03 03:25:00|220.31|219.22|219.84|218.75|220.32|219.23|219.75|218.66|344
1748921400000|2025-06-03 03:30:00|219.9|218.81|219.52|218.43|220.02|218.93|219.39|218.3|343
1748921700000|2025-06-03 03:35:00|219.53|218.44|220.02|218.93|220.03|218.94|219.45|218.36|292
1748922000000|2025-06-03 03:40:00|220.03|218.94|220.04|218.95|220.13|219.04|219.88|218.79|186
1748922300000|2025-06-03 03:45:00|220.03|218.94|219.97|218.88|220.09|219|219.87|218.78|245
1748922600000|2025-06-03 03:50:00|219.96|218.87|220.14|219.05|220.21|219.12|219.96|218.87|221
1748922900000|2025-06-03 03:55:00|220.09|219|220.2|219.11|220.27|219.18|220.03|218.94|162
1748923200000|2025-06-03 04:00:00|220.26|219.17|220.18|219.09|220.35|219.26|219.91|218.82|312
1748923500000|2025-06-03 04:05:00|220.17|219.08|219.7|218.61|220.22|219.13|219.56|218.47|393
1748923800000|2025-06-03 04:10:00|219.69|218.6|219.7|218.61|219.77|218.68|219.42|218.33|346
1748924100000|2025-06-03 04:15:00|219.65|218.56|219.6|218.51|219.75|218.66|219.48|218.39|272
1748924400000|2025-06-03 04:20:00|219.53|218.44|219.87|218.78|219.87|218.78|219.47|218.38|276
1748924700000|2025-06-03 04:25:00|219.91|218.82|219.89|218.8|220.08|218.99|219.79|218.7|172
1748925000000|2025-06-03 04:30:00|219.9|218.81|219.53|218.44|220.01|218.92|219.36|218.27|363
1748925300000|2025-06-03 04:35:00|219.54|218.45|219.55|218.46|219.56|218.47|219.42|218.33|249
1748925600000|2025-06-03 04:40:00|219.54|218.45|219.76|218.67|219.85|218.76|219.54|218.45|244
1748925900000|2025-06-03 04:45:00|219.75|218.66|219.52|218.43|219.88|218.79|219.48|218.39|304
1748926200000|2025-06-03 04:50:00|219.57|218.48|219.74|218.65|219.74|218.65|219.41|218.32|223
1748926500000|2025-06-03 04:55:00|219.69|218.6|219.58|218.49|219.74|218.65|219.45|218.36|225
1748926800000|2025-06-03 05:00:00|219.63|218.54|220.07|218.98|220.13|219.04|219.63|218.54|345
1748927100000|2025-06-03 05:05:00|220.1|219.01|220.23|219.14|220.42|219.33|220.07|218.98|270
1748927400000|2025-06-03 05:10:00|220.28|219.19|220.4|219.31|220.44|219.35|220.21|219.12|165
1748927700000|2025-06-03 05:15:00|220.35|219.26|220.47|219.38|220.52|219.43|220.33|219.24|307
1748928000000|2025-06-03 05:20:00|220.45|219.36|220.33|219.24|220.49|219.4|220.22|219.13|313
1748928300000|2025-06-03 05:25:00|220.29|219.2|220.57|219.48|220.67|219.58|220.26|219.17|237
1748928600000|2025-06-03 05:30:00|220.56|219.47|220.96|219.87|221|219.91|220.56|219.47|572
1748928900000|2025-06-03 05:35:00|220.92|219.83|221.15|220.06|221.17|220.08|220.82|219.73|490
1748929200000|2025-06-03 05:40:00|221.14|220.05|220.92|219.83|221.14|220.05|220.86|219.77|379
1748929500000|2025-06-03 05:45:00|220.91|219.82|220.86|219.77|220.96|219.87|220.74|219.65|258
1748929800000|2025-06-03 05:50:00|220.82|219.73|220.92|219.83|220.95|219.86|220.65|219.56|417
1748930100000|2025-06-03 05:55:00|220.9|219.81|220.92|219.83|221.05|219.96|220.78|219.69|308
1748930400000|2025-06-03 06:00:00|220.93|219.84|221.26|220.17|221.26|220.17|220.93|219.84|395
1748930700000|2025-06-03 06:05:00|221.23|220.14|220.96|219.87|221.26|220.17|220.89|219.8|434
1748931000000|2025-06-03 06:10:00|221.02|219.93|220.88|219.79|221.05|219.96|220.78|219.69|379
1748931300000|2025-06-03 06:15:00|220.84|219.75|220.71|219.62|220.98|219.89|220.61|219.52|473
1748931600000|2025-06-03 06:20:00|220.73|219.64|220.87|219.78|220.95|219.86|220.6|219.51|272
1748931900000|2025-06-03 06:25:00|220.83|219.74|220.41|219.32|220.89|219.8|220.25|219.16|274
1748932200000|2025-06-03 06:30:00|220.4|219.31|220.47|219.38|220.48|219.39|220.28|219.19|409
1748932500000|2025-06-03 06:35:00|220.46|219.37|220.5|219.41|220.52|219.43|220.34|219.25|312
1748932800000|2025-06-03 06:40:00|220.51|219.42|220.55|219.46|220.72|219.63|220.49|219.4|441
1748933100000|2025-06-03 06:45:00|220.54|219.45|220.73|219.64|220.78|219.69|220.54|219.45|424
1748933400000|2025-06-03 06:50:00|220.74|219.65|220.62|219.53|220.87|219.78|220.61|219.52|454
1748933700000|2025-06-03 06:55:00|220.66|219.57|220.8|219.71|220.87|219.78|220.66|219.57|481
1748934000000|2025-06-03 07:00:00|220.81|219.72|220.77|219.68|220.89|219.8|220.71|219.62|466
1748934300000|2025-06-03 07:05:00|220.78|219.69|220.6|219.51|220.8|219.71|220.46|219.37|419
1748934600000|2025-06-03 07:10:00|220.59|219.5|220.15|219.06|220.66|219.57|220.11|219.02|338
1748934900000|2025-06-03 07:15:00|220.18|219.09|220.16|219.07|220.31|219.22|220.02|218.93|361
1748935200000|2025-06-03 07:20:00|220.15|219.06|219.78|218.69|220.2|219.11|219.78|218.69|424
1748935500000|2025-06-03 07:25:00|219.77|218.68|219.87|218.78|219.99|218.9|219.73|218.64|497
1748935800000|2025-06-03 07:30:00|219.88|218.79|219.74|218.65|220.1|219.01|219.73|218.64|543
1748936100000|2025-06-03 07:35:00|219.73|218.64|219.94|218.85|220.01|218.92|219.66|218.57|547
1748936400000|2025-06-03 07:40:00|219.93|218.84|219.87|218.78|219.94|218.85|219.71|218.62|525
1748936700000|2025-06-03 07:45:00|219.88|218.79|219.61|218.52|220.02|218.93|219.6|218.51|527
1748937000000|2025-06-03 07:50:00|219.6|218.51|219.53|218.44|219.63|218.54|219.42|218.33|388
1748937300000|2025-06-03 07:55:00|219.52|218.43|219.55|218.46|219.62|218.53|219.45|218.36|278
1748937600000|2025-06-03 08:00:00|219.54|218.45|220.11|219.02|220.14|219.05|219.54|218.45|301
1748937900000|2025-06-03 08:05:00|220.09|219|219.71|218.62|220.12|219.03|219.7|218.61|453
1748938200000|2025-06-03 08:10:00|219.67|218.58|219.42|218.33|219.75|218.66|219.3|218.21|471
1748938500000|2025-06-03 08:15:00|219.4|218.31|219.22|218.13|219.43|218.34|219.1|218.01|535
1748938800000|2025-06-03 08:20:00|219.2|218.11|219.35|218.26|219.38|218.29|219.15|218.06|506
1748939100000|2025-06-03 08:25:00|219.33|218.24|219.28|218.19|219.37|218.28|219.18|218.09|450
1748939400000|2025-06-03 08:30:00|219.29|218.2|219.21|218.12|219.44|218.35|219.15|218.06|452
1748939700000|2025-06-03 08:35:00|219.22|218.13|219.36|218.27|219.36|218.27|218.97|217.88|553
1748940000000|2025-06-03 08:40:00|219.35|218.26|219.26|218.17|219.38|218.29|218.98|217.89|548
1748940300000|2025-06-03 08:45:00|219.25|218.16|219.48|218.39|219.59|218.5|219.13|218.04|442
1748940600000|2025-06-03 08:50:00|219.5|218.41|219.65|218.56|219.7|218.61|219.46|218.37|344
1748940900000|2025-06-03 08:55:00|219.63|218.54|219.71|218.62|219.74|218.65|219.6|218.51|506
1748941200000|2025-06-03 09:00:00|219.72|218.63|219.66|218.57|219.78|218.69|219.53|218.44|411
1748941500000|2025-06-03 09:05:00|219.67|218.58|219.66|218.57|219.72|218.63|219.49|218.4|448
1748941800000|2025-06-03 09:10:00|219.68|218.59|219.69|218.6|219.74|218.65|219.5|218.41|449
1748942100000|2025-06-03 09:15:00|219.7|218.61|219.74|218.65|219.82|218.73|219.61|218.52|494
1748942400000|2025-06-03 09:20:00|219.75|218.66|219.67|218.58|219.86|218.77|219.55|218.46|472
1748942700000|2025-06-03 09:25:00|219.72|218.63|219.51|218.42|219.76|218.67|219.46|218.37|414
1748943000000|2025-06-03 09:30:00|219.49|218.4|219.92|218.83|219.94|218.85|219.47|218.38|404
1748943300000|2025-06-03 09:35:00|219.94|218.85|220.22|219.13|220.22|219.13|219.91|218.82|521
1748943600000|2025-06-03 09:40:00|220.19|219.1|220.11|219.02|220.22|219.13|220.01|218.92|434
1748943900000|2025-06-03 09:45:00|220.12|219.03|220.5|219.41|220.52|219.43|220.06|218.97|464
1748944200000|2025-06-03 09:50:00|220.49|219.4|220.65|219.56|220.67|219.58|220.42|219.33|511
1748944500000|2025-06-03 09:55:00|220.66|219.57|220.46|219.37|220.7|219.61|220.36|219.27|504
1748944800000|2025-06-03 10:00:00|220.49|219.4|220.22|219.13|220.52|219.43|220.16|219.07|401
1748945100000|2025-06-03 10:05:00|220.18|219.09|220.35|219.26|220.41|219.32|220.03|218.94|515
1748945400000|2025-06-03 10:10:00|220.32|219.23|220.62|219.53|220.66|219.57|220.24|219.15|436
1748945700000|2025-06-03 10:15:00|220.63|219.54|220.6|219.51|220.66|219.57|220.46|219.37|536
1748946000000|2025-06-03 10:20:00|220.57|219.48|220.63|219.54|220.7|219.61|220.43|219.34|532
1748946300000|2025-06-03 10:25:00|220.61|219.52|220.45|219.36|220.63|219.54|220.42|219.33|470
1748946600000|2025-06-03 10:30:00|220.46|219.37|220.53|219.44|220.75|219.66|220.4|219.31|515
1748946900000|2025-06-03 10:35:00|220.52|219.43|220.62|219.53|220.75|219.66|220.44|219.35|459
1748947200000|2025-06-03 10:40:00|220.65|219.56|220.57|219.48|220.72|219.63|220.54|219.45|440
1748947500000|2025-06-03 10:45:00|220.61|219.52|220.71|219.62|220.75|219.66|220.55|219.46|530
1748947800000|2025-06-03 10:50:00|220.66|219.57|220.56|219.47|220.78|219.69|220.46|219.37|542
1748948100000|2025-06-03 10:55:00|220.53|219.44|220.77|219.68|220.85|219.76|220.52|219.43|351
1748948400000|2025-06-03 11:00:00|220.75|219.66|221.24|220.15|221.41|220.32|220.69|219.6|598
1748948700000|2025-06-03 11:05:00|221.21|220.12|221.53|220.44|221.77|220.68|221.21|220.12|514
1748949000000|2025-06-03 11:10:00|221.54|220.45|221.35|220.26|221.62|220.53|221.18|220.09|447
1748949300000|2025-06-03 11:15:00|221.34|220.25|221.13|220.04|221.47|220.38|221.06|219.97|542
1748949600000|2025-06-03 11:20:00|221.14|220.05|221.38|220.29|221.62|220.53|220.95|219.86|473
1748949900000|2025-06-03 11:25:00|221.39|220.3|222.1|221.01|222.12|221.03|221.38|220.29|500
1748950200000|2025-06-03 11:30:00|222.11|221.02|221.85|220.76|222.11|221.02|221.52|220.43|520
1748950500000|2025-06-03 11:35:00|221.82|220.73|221.58|220.49|221.87|220.78|221.47|220.38|501
1748950800000|2025-06-03 11:40:00|221.64|220.55|221.47|220.38|221.64|220.55|221.39|220.3|310
1748951100000|2025-06-03 11:45:00|221.4|220.31|221.47|220.38|221.62|220.53|221.4|220.31|252
1748951400000|2025-06-03 11:50:00|221.54|220.45|221.61|220.52|221.83|220.74|221.45|220.36|504
1748951700000|2025-06-03 11:55:00|221.59|220.5|222.13|221.04|222.3|221.21|221.54|220.45|468
1748952000000|2025-06-03 12:00:00|222.19|221.1|221.74|220.65|222.41|221.32|221.71|220.62|424
1748952300000|2025-06-03 12:05:00|221.73|220.64|221.83|220.74|222.08|220.99|221.4|220.31|406
1748952600000|2025-06-03 12:10:00|221.85|220.76|222.35|221.26|222.48|221.39|221.84|220.75|417
1748952900000|2025-06-03 12:15:00|222.34|221.25|222.14|221.05|222.48|221.39|222.09|221|509
1748953200000|2025-06-03 12:20:00|222.15|221.06|222.48|221.39|222.48|221.39|222.03|220.94|452
1748953500000|2025-06-03 12:25:00|222.39|221.3|222.36|221.27|222.58|221.49|222.21|221.12|338
1748953800000|2025-06-03 12:30:00|222.3|221.21|222.06|220.97|222.36|221.27|221.97|220.88|349
1748954100000|2025-06-03 12:35:00|222.03|220.94|222.37|221.28|222.37|221.28|221.89|220.8|370
1748954400000|2025-06-03 12:40:00|222.32|221.23|222.48|221.39|222.69|221.6|222.22|221.13|435
1748954700000|2025-06-03 12:45:00|222.55|221.46|222.92|221.83|222.96|221.87|222.47|221.38|402
1748955000000|2025-06-03 12:50:00|222.94|221.85|222.97|221.88|223.06|221.97|222.85|221.76|397
1748955300000|2025-06-03 12:55:00|223|221.91|223.04|221.95|223.1|222.01|222.85|221.76|403
1748955600000|2025-06-03 13:00:00|223.06|221.97|223.1|222.01|223.69|222.6|223.01|221.92|478
1748955900000|2025-06-03 13:05:00|223.07|221.98|222.83|221.74|223.15|222.06|222.7|221.61|434
1748956200000|2025-06-03 13:10:00|222.84|221.75|222.94|221.85|223.15|222.06|222.79|221.7|441
1748956500000|2025-06-03 13:15:00|222.87|221.78|222.79|221.7|223.17|222.08|222.74|221.65|435
1748956800000|2025-06-03 13:20:00|222.8|221.71|222.58|221.49|222.84|221.75|222.49|221.4|301
1748957100000|2025-06-03 13:25:00|222.57|221.48|222.47|221.38|222.61|221.52|222.3|221.21|313
1748957400000|2025-06-03 13:30:00|222.49|221.4|221.59|220.5|222.58|221.49|221.44|220.35|646
1748957700000|2025-06-03 13:35:00|221.6|220.51|221.87|220.78|221.95|220.86|221.22|220.13|652
1748958000000|2025-06-03 13:40:00|221.79|220.7|222.64|221.55|222.74|221.65|221.72|220.63|782
1748958300000|2025-06-03 13:45:00|222.63|221.54|222.29|221.2|222.76|221.67|222.09|221|754
1748958600000|2025-06-03 13:50:00|222.25|221.16|222.2|221.11|222.29|221.2|221.79|220.7|691
1748958900000|2025-06-03 13:55:00|222.16|221.07|222.14|221.05|222.48|221.39|222.02|220.93|641
1748959200000|2025-06-03 14:00:00|222.17|221.08|221.92|220.83|222.46|221.37|221.86|220.77|792
1748959500000|2025-06-03 14:05:00|221.93|220.84|221.65|220.56|221.96|220.87|221.23|220.14|701
1748959800000|2025-06-03 14:10:00|221.67|220.58|221.55|220.46|221.81|220.72|221.36|220.27|634
1748960100000|2025-06-03 14:15:00|221.56|220.47|222.4|221.31|222.46|221.37|221.48|220.39|700
1748960400000|2025-06-03 14:20:00|222.39|221.3|222.7|221.61|222.95|221.86|222.38|221.29|737
1748960700000|2025-06-03 14:25:00|222.71|221.62|222.76|221.67|222.94|221.85|222.57|221.48|636
1748961000000|2025-06-03 14:30:00|222.77|221.68|223.21|222.12|223.27|222.18|222.72|221.63|660
1748961300000|2025-06-03 14:35:00|223.2|222.11|223.47|222.38|223.47|222.38|222.91|221.82|635
1748961600000|2025-06-03 14:40:00|223.46|222.37|223.87|222.78|223.87|222.78|223.3|222.21|530
1748961900000|2025-06-03 14:45:00|223.86|222.77|223.78|222.69|224.06|222.97|223.61|222.52|509
1748962200000|2025-06-03 14:50:00|223.7|222.61|224.26|223.17|224.55|223.46|223.69|222.6|583
1748962500000|2025-06-03 14:55:00|224.27|223.18|224.45|223.36|224.55|223.46|224.15|223.06|455
1748962800000|2025-06-03 15:00:00|224.42|223.33|223.93|222.84|224.65|223.56|223.85|222.76|591
1748963100000|2025-06-03 15:05:00|223.99|222.9|223.87|222.78|224.5|223.41|223.83|222.74|524
1748963400000|2025-06-03 15:10:00|223.91|222.82|223.74|222.65|224.13|223.04|223.67|222.58|531
1748963700000|2025-06-03 15:15:00|223.8|222.71|224.49|223.4|224.49|223.4|223.68|222.59|492
1748964000000|2025-06-03 15:20:00|224.42|223.33|224.89|223.8|225.05|223.96|224.28|223.19|553
1748964300000|2025-06-03 15:25:00|224.88|223.79|225.42|224.33|225.51|224.42|224.76|223.67|554
1748964600000|2025-06-03 15:30:00|225.4|224.31|225.72|224.63|225.85|224.76|225.18|224.09|469
1748964900000|2025-06-03 15:35:00|225.73|224.64|226.45|225.36|226.51|225.42|225.66|224.57|665
1748965200000|2025-06-03 15:40:00|226.43|225.34|226.79|225.7|227.28|226.19|226.34|225.25|570
1748965500000|2025-06-03 15:45:00|226.73|225.64|226.46|225.37|226.96|225.87|226.19|225.1|570
1748965800000|2025-06-03 15:50:00|226.45|225.36|227.94|226.85|227.95|226.86|226.27|225.18|714
1748966100000|2025-06-03 15:55:00|228.06|226.97|226.96|225.87|228.16|227.07|226.87|225.78|684
1748966400000|2025-06-03 16:00:00|226.93|225.84|226.59|225.5|227.29|226.2|226.24|225.15|670
1748966700000|2025-06-03 16:05:00|226.65|225.56|226|224.91|227.14|226.05|225.93|224.84|671
1748967000000|2025-06-03 16:10:00|225.95|224.86|226.29|225.2|226.37|225.28|225.92|224.83|518
1748967300000|2025-06-03 16:15:00|226.27|225.18|225.87|224.78|226.27|225.18|225.76|224.67|558
1748967600000|2025-06-03 16:20:00|225.9|224.81|226.52|225.43|226.69|225.6|225.52|224.43|525
1748967900000|2025-06-03 16:25:00|226.53|225.44|226.65|225.56|226.66|225.57|226.14|225.05|623
1748968200000|2025-06-03 16:30:00|226.63|225.54|227.4|226.31|227.67|226.58|226.5|225.41|728
1748968500000|2025-06-03 16:35:00|227.39|226.3|227.34|226.25|227.83|226.74|227.1|226.01|668
1748968800000|2025-06-03 16:40:00|227.28|226.19|227.45|226.36|227.56|226.47|227.17|226.08|572
1748969100000|2025-06-03 16:45:00|227.46|226.37|227.21|226.12|227.54|226.45|226.87|225.78|601
1748969400000|2025-06-03 16:50:00|227.22|226.13|226.66|225.57|227.27|226.18|226.51|225.42|515
1748969700000|2025-06-03 16:55:00|226.68|225.59|226.09|225|226.68|225.59|225.98|224.89|570
1748970000000|2025-06-03 17:00:00|226.05|224.96|226.21|225.12|226.52|225.43|225.54|224.45|531
1748970300000|2025-06-03 17:05:00|226.15|225.06|225.66|224.57|226.25|225.16|225.54|224.45|488
1748970600000|2025-06-03 17:10:00|225.62|224.53|225.56|224.47|225.9|224.81|225.54|224.45|538
1748970900000|2025-06-03 17:15:00|225.54|224.45|225.85|224.76|226.1|225.01|225.54|224.45|510
1748971200000|2025-06-03 17:20:00|225.91|224.82|226.08|224.99|226.21|225.12|225.68|224.59|502
1748971500000|2025-06-03 17:25:00|226|224.91|226.38|225.29|226.7|225.61|225.86|224.77|538
1748971800000|2025-06-03 17:30:00|226.37|225.28|225.79|224.7|226.43|225.34|225.68|224.59|509
1748972100000|2025-06-03 17:35:00|225.83|224.74|225.84|224.75|226.06|224.97|225.55|224.46|433
1748972400000|2025-06-03 17:40:00|225.92|224.83|225.73|224.64|226.05|224.96|225.64|224.55|383
1748972700000|2025-06-03 17:45:00|225.8|224.71|225.2|224.11|225.85|224.76|225.1|224.01|396
1748973000000|2025-06-03 17:50:00|225.19|224.1|225.21|224.12|225.51|224.42|225.06|223.97|359
1748973300000|2025-06-03 17:55:00|225.23|224.14|225.39|224.3|225.57|224.48|225.15|224.06|370
1748973600000|2025-06-03 18:00:00|225.41|224.32|225.2|224.11|225.56|224.47|224.66|223.57|484
1748973900000|2025-06-03 18:05:00|225.22|224.13|225.35|224.26|225.52|224.43|224.79|223.7|582
1748974200000|2025-06-03 18:10:00|225.25|224.16|225.86|224.77|225.98|224.89|225.02|223.93|610
1748974500000|2025-06-03 18:15:00|225.85|224.76|226.08|224.99|226.1|225.01|225.6|224.51|611
1748974800000|2025-06-03 18:20:00|226.09|225|225.96|224.87|226.45|225.36|225.93|224.84|578
1748975100000|2025-06-03 18:25:00|225.94|224.85|226.08|224.99|226.28|225.19|225.86|224.77|444
1748975400000|2025-06-03 18:30:00|226.05|224.96|225.94|224.85|226.23|225.14|225.91|224.82|428
1748975700000|2025-06-03 18:35:00|225.95|224.86|226.17|225.08|226.27|225.18|225.64|224.55|545
1748976000000|2025-06-03 18:40:00|226.16|225.07|226.9|225.81|226.96|225.87|226.16|225.07|486
1748976300000|2025-06-03 18:45:00|226.89|225.8|226.61|225.52|226.95|225.86|226.61|225.52|432
1748976600000|2025-06-03 18:50:00|226.6|225.51|226.55|225.46|226.83|225.74|226.48|225.39|447
1748976900000|2025-06-03 18:55:00|226.57|225.48|226.67|225.58|226.71|225.62|226.36|225.27|470
1748977200000|2025-06-03 19:00:00|226.69|225.6|226.44|225.35|226.77|225.68|226.22|225.13|586
1748977500000|2025-06-03 19:05:00|226.47|225.38|226.94|225.85|227.05|225.96|226.38|225.29|462
1748977800000|2025-06-03 19:10:00|226.95|225.86|227.29|226.2|227.41|226.32|226.83|225.74|546
1748978100000|2025-06-03 19:15:00|227.3|226.21|227.53|226.44|227.55|226.46|227.16|226.07|614
1748978400000|2025-06-03 19:20:00|227.55|226.46|227.35|226.26|227.55|226.46|227.12|226.03|497
1748978700000|2025-06-03 19:25:00|227.36|226.27|227.64|226.55|227.72|226.63|227.32|226.23|572
1748979000000|2025-06-03 19:30:00|227.65|226.56|227.24|226.15|227.65|226.56|227.13|226.04|604
1748979300000|2025-06-03 19:35:00|227.22|226.13|227.79|226.7|228.04|226.95|227.2|226.11|583
1748979600000|2025-06-03 19:40:00|227.73|226.64|227.92|226.83|228|226.91|227.57|226.48|668
1748979900000|2025-06-03 19:45:00|227.94|226.85|228.2|227.11|228.23|227.14|227.77|226.68|688
1748980200000|2025-06-03 19:50:00|228.18|227.09|227.64|226.55|228.22|227.13|227.57|226.48|659
1748980500000|2025-06-03 19:55:00|227.63|226.54|228.72|227.63|228.72|227.63|227.6|226.51|539
1748980800000|2025-06-03 20:00:00|228.71|227.62|227.66|226.57|228.73|227.64|227.62|226.53|708
1748981100000|2025-06-03 20:05:00|227.68|226.59|227.58|226.49|227.68|226.59|227.36|226.27|720
1748981400000|2025-06-03 20:10:00|227.56|226.47|226.93|225.84|227.62|226.53|226.82|225.73|583
1748981700000|2025-06-03 20:15:00|226.95|225.86|226.07|224.98|226.97|225.88|225.91|224.82|583
1748982000000|2025-06-03 20:20:00|226.1|225.01|225.86|224.77|226.1|225.01|225.65|224.56|549
1748982300000|2025-06-03 20:25:00|225.85|224.76|225.54|224.45|226.17|225.08|225.35|224.26|571
1748982600000|2025-06-03 20:30:00|225.55|224.46|225.42|224.33|225.6|224.51|224.82|223.73|741
1748982900000|2025-06-03 20:35:00|225.43|224.34|226.07|224.98|226.37|225.28|225.33|224.24|731
1748983200000|2025-06-03 20:40:00|226.08|224.99|226.33|225.24|226.86|225.77|226.06|224.97|682
1748983500000|2025-06-03 20:45:00|226.43|225.34|226.1|225.01|226.71|225.62|226.07|224.98|762
1748983800000|2025-06-03 20:50:00|226.13|225.04|225.82|224.73|226.13|225.04|225.62|224.53|702
1748984100000|2025-06-03 20:55:00|225.83|224.74|225.98|224.89|226.01|224.92|225.45|224.36|644
1748984400000|2025-06-03 21:00:00|225.97|224.88|226.91|225.82|226.99|225.9|225.89|224.8|522
1748984700000|2025-06-03 21:05:00|226.9|225.81|227.06|225.97|227.67|226.58|226.66|225.57|374
1748985000000|2025-06-03 21:10:00|227.07|225.98|226.55|225.46|227.07|225.98|226.54|225.45|369
1748985300000|2025-06-03 21:15:00|226.56|225.47|226.48|225.39|226.6|225.51|225.97|224.88|474
1748985600000|2025-06-03 21:20:00|226.47|225.38|226.02|224.93|226.49|225.4|225.73|224.64|381
1748985900000|2025-06-03 21:25:00|226.03|224.94|226.36|225.27|226.38|225.29|225.56|224.47|321
1748986200000|2025-06-03 21:30:00|226.37|225.28|225.61|224.52|226.49|225.4|225.54|224.45|337
1748986500000|2025-06-03 21:35:00|225.62|224.53|225.54|224.45|226.03|224.94|225.41|224.32|289
1748986800000|2025-06-03 21:40:00|225.53|224.44|225.51|224.42|225.62|224.53|225.38|224.29|223
1748987100000|2025-06-03 21:45:00|225.5|224.41|225.28|224.19|225.75|224.66|225.28|224.19|259
1748987400000|2025-06-03 21:50:00|225.29|224.2|224.86|223.77|225.51|224.42|224.85|223.76|385
1748987700000|2025-06-03 21:55:00|224.85|223.76|224.75|223.66|225.14|224.05|224.05|222.96|590
1748988000000|2025-06-03 22:00:00|224.8|223.71|225.14|224.05|225.17|224.08|224.37|223.28|868
1748988300000|2025-06-03 22:05:00|225.19|224.1|225.64|224.55|225.86|224.77|225.14|224.05|754
1748988600000|2025-06-03 22:10:00|225.63|224.54|225.76|224.67|226.05|224.96|225.53|224.44|732
1748988900000|2025-06-03 22:15:00|225.77|224.68|225.93|224.84|226.01|224.92|225.42|224.33|668
1748989200000|2025-06-03 22:20:00|225.95|224.86|226.25|225.16|226.36|225.27|225.84|224.75|735
1748989500000|2025-06-03 22:25:00|226.24|225.15|226.88|225.79|227.07|225.98|226.13|225.04|625
1748989800000|2025-06-03 22:30:00|226.89|225.8|226.67|225.58|226.92|225.83|226.5|225.41|668
1748990100000|2025-06-03 22:35:00|226.66|225.57|226.55|225.46|226.72|225.63|226.35|225.26|427
1748990400000|2025-06-03 22:40:00|226.56|225.47|226.69|225.6|226.77|225.68|226.35|225.26|543
1748990700000|2025-06-03 22:45:00|226.67|225.58|226.78|225.69|227|225.91|226.39|225.3|517
1748991000000|2025-06-03 22:50:00|226.75|225.66|226.64|225.55|226.81|225.72|226.35|225.26|427
1748991300000|2025-06-03 22:55:00|226.62|225.53|226.53|225.44|226.95|225.86|226.38|225.29|412
1748991600000|2025-06-03 23:00:00|226.6|225.51|226.37|225.28|226.68|225.59|226.1|225.01|489
1748991900000|2025-06-03 23:05:00|226.36|225.27|226.49|225.4|226.5|225.41|226.12|225.03|464
1748992200000|2025-06-03 23:10:00|226.41|225.32|226.24|225.15|226.47|225.38|226.2|225.11|536
1748992500000|2025-06-03 23:15:00|226.26|225.17|225.73|224.64|226.28|225.19|225.55|224.46|303
1748992800000|2025-06-03 23:20:00|225.75|224.66|225.47|224.38|225.75|224.66|225.4|224.31|337
1748993100000|2025-06-03 23:25:00|225.43|224.34|225.64|224.55|225.74|224.65|225.22|224.13|378
1748993400000|2025-06-03 23:30:00|225.71|224.62|225.8|224.71|226.1|225.01|225.59|224.5|513
1748993700000|2025-06-03 23:35:00|225.79|224.7|225.51|224.42|225.79|224.7|225.41|224.32|449
1748994000000|2025-06-03 23:40:00|225.59|224.5|225.28|224.19|225.59|224.5|225.24|224.15|269
1748994300000|2025-06-03 23:45:00|225.3|224.21|225.13|224.04|225.42|224.33|225.09|224|387
1748994600000|2025-06-03 23:50:00|225.12|224.03|225.24|224.15|225.3|224.21|224.85|223.76|455
1748994900000|2025-06-03 23:55:00|225.26|224.17|225|223.91|225.33|224.24|224.9|223.81|377
1748995200000|2025-06-04 00:00:00|224.99|223.9|225.4|224.31|225.41|224.32|224.86|223.77|581
1748995500000|2025-06-04 00:05:00|225.41|224.32|225.25|224.16|225.49|224.4|225.07|223.98|547
1748995800000|2025-06-04 00:10:00|225.22|224.13|224.71|223.62|225.22|224.13|224.56|223.47|430
1748996100000|2025-06-04 00:15:00|224.69|223.6|225.16|224.07|225.33|224.24|224.64|223.55|554
1748996400000|2025-06-04 00:20:00|225.13|224.04|225.1|224.01|225.35|224.26|224.78|223.69|551
1748996700000|2025-06-04 00:25:00|225.08|223.99|224.41|223.32|225.13|224.04|224.4|223.31|546
1748997000000|2025-06-04 00:30:00|224.42|223.33|224.66|223.57|224.82|223.73|224.19|223.1|590
1748997300000|2025-06-04 00:35:00|224.64|223.55|223.91|222.82|224.85|223.76|223.87|222.78|604
1748997600000|2025-06-04 00:40:00|223.85|222.76|224.17|223.08|224.29|223.2|223.61|222.52|612
1748997900000|2025-06-04 00:45:00|224.29|223.2|224.38|223.29|224.53|223.44|224.11|223.02|568
1748998200000|2025-06-04 00:50:00|224.39|223.3|224.89|223.8|224.97|223.88|224.38|223.29|499
1748998500000|2025-06-04 00:55:00|224.9|223.81|225.29|224.2|225.29|224.2|224.84|223.75|505
1748998800000|2025-06-04 01:00:00|225.28|224.19|226.33|225.24|226.35|225.26|225.28|224.19|650
1748999100000|2025-06-04 01:05:00|226.34|225.25|226.68|225.59|226.94|225.85|226.34|225.25|607
1748999400000|2025-06-04 01:10:00|226.67|225.58|226.34|225.25|226.7|225.61|226.28|225.19|601
1748999700000|2025-06-04 01:15:00|226.39|225.3|226.16|225.07|226.54|225.45|226.05|224.96|571
1749000000000|2025-06-04 01:20:00|226.13|225.04|226.39|225.3|226.39|225.3|226.04|224.95|617
1749000300000|2025-06-04 01:25:00|226.4|225.31|226.33|225.24|226.72|225.63|226.13|225.04|665
1749000600000|2025-06-04 01:30:00|226.29|225.2|225.96|224.87|226.4|225.31|225.9|224.81|557
1749000900000|2025-06-04 01:35:00|225.97|224.88|225.69|224.6|225.97|224.88|225.47|224.38|507
1749001200000|2025-06-04 01:40:00|225.64|224.55|225.83|224.74|225.95|224.86|225.46|224.37|608
1749001500000|2025-06-04 01:45:00|225.89|224.8|225.59|224.5|226.3|225.21|225.4|224.31|658
1749001800000|2025-06-04 01:50:00|225.64|224.55|225.94|224.85|226.16|225.07|225.57|224.48|641
1749002100000|2025-06-04 01:55:00|225.95|224.86|226.03|224.94|226.23|225.14|225.85|224.76|684
1749002400000|2025-06-04 02:00:00|226.05|224.96|226.6|225.51|226.6|225.51|225.98|224.89|591
1749002700000|2025-06-04 02:05:00|226.58|225.49|227.04|225.95|227.09|226|226.41|225.32|561
1749003000000|2025-06-04 02:10:00|227.03|225.94|226.6|225.51|227.09|226|226.54|225.45|514
1749003300000|2025-06-04 02:15:00|226.62|225.53|226.31|225.22|226.8|225.71|226.11|225.02|598
1749003600000|2025-06-04 02:20:00|226.33|225.24|226.08|224.99|226.42|225.33|226.07|224.98|586
1749003900000|2025-06-04 02:25:00|226.07|224.98|226.03|224.94|226.25|225.16|225.82|224.73|516
1749004200000|2025-06-04 02:30:00|226.05|224.96|225.93|224.84|226.09|225|225.75|224.66|623
1749004500000|2025-06-04 02:35:00|225.94|224.85|225.42|224.33|225.97|224.88|225.29|224.2|610
1749004800000|2025-06-04 02:40:00|225.41|224.32|225.59|224.5|225.63|224.54|225.33|224.24|617
1749005100000|2025-06-04 02:45:00|225.61|224.52|225.48|224.39|225.69|224.6|225.38|224.29|483
1749005400000|2025-06-04 02:50:00|225.5|224.41|225.28|224.19|225.55|224.46|225.21|224.12|505
1749005700000|2025-06-04 02:55:00|225.29|224.2|225.3|224.21|225.41|224.32|225.17|224.08|510
1749006000000|2025-06-04 03:00:00|225.26|224.17|225.8|224.71|225.81|224.72|225.26|224.17|637
1749006300000|2025-06-04 03:05:00|225.81|224.72|226.16|225.07|226.25|225.16|225.77|224.68|564
1749006600000|2025-06-04 03:10:00|226.17|225.08|226|224.91|226.47|225.38|225.9|224.81|594
1749006900000|2025-06-04 03:15:00|226.02|224.93|226.47|225.38|226.55|225.46|226.01|224.92|643
1749007200000|2025-06-04 03:20:00|226.48|225.39|226.11|225.02|226.53|225.44|226.07|224.98|692
1749007500000|2025-06-04 03:25:00|226.07|224.98|225.99|224.9|226.37|225.28|225.88|224.79|660
1749007800000|2025-06-04 03:30:00|226.01|224.92|225.84|224.75|226.18|225.09|225.82|224.73|554
1749008100000|2025-06-04 03:35:00|225.83|224.74|226.16|225.07|226.33|225.24|225.82|224.73|653
1749008400000|2025-06-04 03:40:00|226.19|225.1|226.11|225.02|226.48|225.39|226.08|224.99|613
1749008700000|2025-06-04 03:45:00|226.12|225.03|226.35|225.26|226.35|225.26|225.77|224.68|629
1749009000000|2025-06-04 03:50:00|226.33|225.24|226.06|224.97|226.39|225.3|225.94|224.85|577
1749009300000|2025-06-04 03:55:00|226.03|224.94|225.84|224.75|226.13|225.04|225.69|224.6|489
1749009600000|2025-06-04 04:00:00|225.83|224.74|225.67|224.58|225.89|224.8|225.59|224.5|647
1749009900000|2025-06-04 04:05:00|225.69|224.6|225.66|224.57|225.81|224.72|225.47|224.38|665
1749010200000|2025-06-04 04:10:00|225.73|224.64|225.61|224.52|225.89|224.8|225.57|224.48|621
1749010500000|2025-06-04 04:15:00|225.57|224.48|225.7|224.61|225.9|224.81|225.48|224.39|660
1749010800000|2025-06-04 04:20:00|225.68|224.59|225.78|224.69|225.79|224.7|225.32|224.23|648
1749011100000|2025-06-04 04:25:00|225.79|224.7|225.65|224.56|225.87|224.78|225.52|224.43|599
1749011400000|2025-06-04 04:30:00|225.66|224.57|225.06|223.97|225.68|224.59|224.93|223.84|638
1749011700000|2025-06-04 04:35:00|225.09|224|225.14|224.05|225.15|224.06|224.88|223.79|494
1749012000000|2025-06-04 04:40:00|225.15|224.06|225.17|224.08|225.32|224.23|225.01|223.92|412
1749012300000|2025-06-04 04:45:00|225.22|224.13|225.27|224.18|225.33|224.24|224.95|223.86|410
1749012600000|2025-06-04 04:50:00|225.28|224.19|225.09|224|225.44|224.35|224.99|223.9|536
1749012900000|2025-06-04 04:55:00|225.1|224.01|225.01|223.92|225.26|224.17|224.91|223.82|558
1749013200000|2025-06-04 05:00:00|225.02|223.93|224.78|223.69|225.17|224.08|224.64|223.55|639
1749013500000|2025-06-04 05:05:00|224.86|223.77|224.99|223.9|225.11|224.02|224.62|223.53|655
1749013800000|2025-06-04 05:10:00|225.01|223.92|224.95|223.86|225.11|224.02|224.65|223.56|725
1749014100000|2025-06-04 05:15:00|224.94|223.85|225.08|223.99|225.33|224.24|224.87|223.78|720
1749014400000|2025-06-04 05:20:00|225.09|224|224.9|223.81|225.37|224.28|224.9|223.81|697
1749014700000|2025-06-04 05:25:00|224.91|223.82|224.51|223.42|225.07|223.98|224.49|223.4|670
1749015000000|2025-06-04 05:30:00|224.53|223.44|224.56|223.47|224.82|223.73|224.4|223.31|525
1749015300000|2025-06-04 05:35:00|224.58|223.49|224.68|223.59|224.85|223.76|224.45|223.36|645
1749015600000|2025-06-04 05:40:00|224.63|223.54|224.64|223.55|224.9|223.81|224.54|223.45|544
1749015900000|2025-06-04 05:45:00|224.65|223.56|224.86|223.77|225.05|223.96|224.57|223.48|539
1749016200000|2025-06-04 05:50:00|224.88|223.79|224.94|223.85|225.14|224.05|224.85|223.76|323
1749016500000|2025-06-04 05:55:00|224.86|223.77|224.34|223.25|225.01|223.92|224.27|223.18|370
1749016800000|2025-06-04 06:00:00|224.37|223.28|224.36|223.27|224.59|223.5|224.22|223.13|561
1749017100000|2025-06-04 06:05:00|224.38|223.29|224.08|222.99|224.44|223.35|223.98|222.89|442
1749017400000|2025-06-04 06:10:00|224.02|222.93|224.09|223|224.29|223.2|223.82|222.73|416
1749017700000|2025-06-04 06:15:00|224.08|222.99|223.81|222.72|224.13|223.04|223.75|222.66|473
1749018000000|2025-06-04 06:20:00|223.8|222.71|223.91|222.82|224.07|222.98|223.77|222.68|520
1749018300000|2025-06-04 06:25:00|223.9|222.81|224.36|223.27|224.42|223.33|223.89|222.8|499
1749018600000|2025-06-04 06:30:00|224.37|223.28|224.21|223.12|224.44|223.35|224.1|223.01|535
1749018900000|2025-06-04 06:35:00|224.23|223.14|224.24|223.15|224.32|223.23|224.04|222.95|512
1749019200000|2025-06-04 06:40:00|224.28|223.19|224.47|223.38|224.73|223.64|224.23|223.14|590
1749019500000|2025-06-04 06:45:00|224.46|223.37|224.52|223.43|224.69|223.6|224.3|223.21|553
1749019800000|2025-06-04 06:50:00|224.51|223.42|224.14|223.05|224.62|223.53|224.1|223.01|439
1749020100000|2025-06-04 06:55:00|224.15|223.06|224.04|222.95|224.32|223.23|224.02|222.93|438
1749020400000|2025-06-04 07:00:00|224.05|222.96|224.28|223.19|224.36|223.27|224.05|222.96|609
1749020700000|2025-06-04 07:05:00|224.35|223.26|224.26|223.17|224.39|223.3|224.17|223.08|461
1749021000000|2025-06-04 07:10:00|224.27|223.18|224.02|222.93|224.34|223.25|224|222.91|531
1749021300000|2025-06-04 07:15:00|223.99|222.9|224.05|222.96|224.13|223.04|223.95|222.86|447
1749021600000|2025-06-04 07:20:00|224.03|222.94|223.91|222.82|224.27|223.18|223.81|222.72|485
1749021900000|2025-06-04 07:25:00|223.92|222.83|223.81|222.72|223.93|222.84|223.69|222.6|538
1749022200000|2025-06-04 07:30:00|223.8|222.71|223.69|222.6|223.95|222.86|223.62|222.53|533
1749022500000|2025-06-04 07:35:00|223.64|222.55|223.61|222.52|223.82|222.73|223.5|222.41|542
1749022800000|2025-06-04 07:40:00|223.47|222.38|223.82|222.73|223.88|222.79|223.34|222.25|515
1749023100000|2025-06-04 07:45:00|223.84|222.75|224.39|223.3|224.47|223.38|223.79|222.7|468
1749023400000|2025-06-04 07:50:00|224.38|223.29|224.1|223.01|224.58|223.49|224.09|223|487
1749023700000|2025-06-04 07:55:00|224.13|223.04|223.94|222.85|224.2|223.11|223.84|222.75|259
1749024000000|2025-06-04 08:00:00|223.96|222.87|223.96|222.87|224.14|223.05|223.86|222.77|514
1749024300000|2025-06-04 08:05:00|223.94|222.85|224.42|223.33|224.43|223.34|223.89|222.8|612
1749024600000|2025-06-04 08:10:00|224.4|223.31|224.35|223.26|224.42|223.33|224.25|223.16|508
1749024900000|2025-06-04 08:15:00|224.36|223.27|224.68|223.59|224.72|223.63|224.29|223.2|615
1749025200000|2025-06-04 08:20:00|224.69|223.6|225.32|224.23|225.37|224.28|224.64|223.55|633
1749025500000|2025-06-04 08:25:00|225.31|224.22|225.23|224.14|225.49|224.4|225.16|224.07|517
1749025800000|2025-06-04 08:30:00|225.26|224.17|225.39|224.3|225.58|224.49|225.18|224.09|358
1749026100000|2025-06-04 08:35:00|225.35|224.26|225.33|224.24|225.51|224.42|225.21|224.12|406
1749026400000|2025-06-04 08:40:00|225.35|224.26|225.18|224.09|225.45|224.36|225.11|224.02|532
1749026700000|2025-06-04 08:45:00|225.22|224.13|225.37|224.28|225.51|224.42|225.22|224.13|317
1749027000000|2025-06-04 08:50:00|225.36|224.27|225.52|224.43|225.55|224.46|225.35|224.26|397
1749027300000|2025-06-04 08:55:00|225.53|224.44|225.42|224.33|225.67|224.58|225.41|224.32|363
1749027600000|2025-06-04 09:00:00|225.41|224.32|225.6|224.51|225.79|224.7|225.25|224.16|491
1749027900000|2025-06-04 09:05:00|225.59|224.5|225.87|224.78|225.96|224.87|225.53|224.44|538
1749028200000|2025-06-04 09:10:00|225.85|224.76|225.88|224.79|226.08|224.99|225.69|224.6|413
1749028500000|2025-06-04 09:15:00|225.89|224.8|226.45|225.36|226.68|225.59|225.87|224.78|413
1749028800000|2025-06-04 09:20:00|226.5|225.41|226.64|225.55|226.85|225.76|226.29|225.2|657
1749029100000|2025-06-04 09:25:00|226.65|225.56|226.22|225.13|226.68|225.59|226.11|225.02|533
1749029400000|2025-06-04 09:30:00|226.21|225.12|225.89|224.8|226.32|225.23|225.77|224.68|514
1749029700000|2025-06-04 09:35:00|225.87|224.78|225.85|224.76|226.08|224.99|225.61|224.52|553
1749030000000|2025-06-04 09:40:00|225.87|224.78|226.51|225.42|226.57|225.48|225.81|224.72|576
1749030300000|2025-06-04 09:45:00|226.52|225.43|226.89|225.8|226.89|225.8|226.48|225.39|561
1749030600000|2025-06-04 09:50:00|226.83|225.74|226.53|225.44|226.87|225.78|226.44|225.35|555
1749030900000|2025-06-04 09:55:00|226.55|225.46|226.47|225.38|226.69|225.6|226.35|225.26|461
1749031200000|2025-06-04 10:00:00|226.46|225.37|226.49|225.4|226.75|225.66|226.31|225.22|618
1749031500000|2025-06-04 10:05:00|226.48|225.39|226.93|225.84|226.96|225.87|226.33|225.24|517
1749031800000|2025-06-04 10:10:00|226.89|225.8|226.89|225.8|227.01|225.92|226.75|225.66|525
1749032100000|2025-06-04 10:15:00|226.95|225.86|226.65|225.56|226.98|225.89|226.56|225.47|479
1749032400000|2025-06-04 10:20:00|226.68|225.59|226.3|225.21|226.75|225.66|226.23|225.14|519
1749032700000|2025-06-04 10:25:00|226.26|225.17|226.25|225.16|226.5|225.41|226.14|225.05|573
1749033000000|2025-06-04 10:30:00|226.23|225.14|226.13|225.04|226.36|225.27|225.96|224.87|507
1749033300000|2025-06-04 10:35:00|226.14|225.05|226.17|225.08|226.4|225.31|225.92|224.83|574
1749033600000|2025-06-04 10:40:00|226.18|225.09|226.22|225.13|226.38|225.29|226.06|224.97|472
1749033900000|2025-06-04 10:45:00|226.24|225.15|225.91|224.82|226.49|225.4|225.9|224.81|522
1749034200000|2025-06-04 10:50:00|225.97|224.88|226.05|224.96|226.24|225.15|225.91|224.82|401
1749034500000|2025-06-04 10:55:00|226.04|224.95|226.09|225|226.22|225.13|225.92|224.83|444
1749034800000|2025-06-04 11:00:00|226.15|225.06|226.14|225.05|226.29|225.2|225.98|224.89|613
1749035100000|2025-06-04 11:05:00|226.11|225.02|226.32|225.23|226.33|225.24|225.92|224.83|558
1749035400000|2025-06-04 11:10:00|226.31|225.22|226.56|225.47|226.68|225.59|226.2|225.11|617
1749035700000|2025-06-04 11:15:00|226.57|225.48|225.9|224.81|226.67|225.58|225.9|224.81|616
1749036000000|2025-06-04 11:20:00|225.96|224.87|225.79|224.7|226.18|225.09|225.67|224.58|573
1749036300000|2025-06-04 11:25:00|225.8|224.71|225.86|224.77|225.91|224.82|225.59|224.5|515
1749036600000|2025-06-04 11:30:00|225.87|224.78|225.39|224.3|225.9|224.81|225.33|224.24|579
1749036900000|2025-06-04 11:35:00|225.41|224.32|225.53|224.44|225.65|224.56|225.31|224.22|567
1749037200000|2025-06-04 11:40:00|225.54|224.45|225.57|224.48|225.7|224.61|225.47|224.38|514
1749037500000|2025-06-04 11:45:00|225.58|224.49|225.77|224.68|226.12|225.03|225.47|224.38|653
1749037800000|2025-06-04 11:50:00|225.76|224.67|225.98|224.89|226.15|225.06|225.68|224.59|632
1749038100000|2025-06-04 11:55:00|225.99|224.9|225.84|224.75|226.09|225|225.68|224.59|661
1749038400000|2025-06-04 12:00:00|225.85|224.76|225.55|224.46|225.95|224.86|225.45|224.36|680
1749038700000|2025-06-04 12:05:00|225.51|224.42|225.53|224.44|225.75|224.66|225.39|224.3|487
1749039000000|2025-06-04 12:10:00|225.52|224.43|225.68|224.59|225.84|224.75|225.5|224.41|557
1749039300000|2025-06-04 12:15:00|225.65|224.56|225.08|223.99|225.65|224.56|225.05|223.96|604
1749039600000|2025-06-04 12:20:00|225.07|223.98|224.58|223.49|225.17|224.08|224.49|223.4|671
1749039900000|2025-06-04 12:25:00|224.54|223.45|224.5|223.41|224.85|223.76|224.43|223.34|580
1749040200000|2025-06-04 12:30:00|224.52|223.43|224.59|223.5|224.88|223.79|224.11|223.02|586
1749040500000|2025-06-04 12:35:00|224.56|223.47|224.53|223.44|224.81|223.72|224.13|223.04|663
1749040800000|2025-06-04 12:40:00|224.47|223.38|224.46|223.37|224.72|223.63|224.35|223.26|611
1749041100000|2025-06-04 12:45:00|224.47|223.38|224.51|223.42|224.67|223.58|224.32|223.23|608
1749041400000|2025-06-04 12:50:00|224.52|223.43|224.59|223.5|224.69|223.6|224.25|223.16|618
1749041700000|2025-06-04 12:55:00|224.61|223.52|224.37|223.28|224.81|223.72|224.33|223.24|607
1749042000000|2025-06-04 13:00:00|224.31|223.22|224.26|223.17|224.56|223.47|224.13|223.04|623
1749042300000|2025-06-04 13:05:00|224.23|223.14|224.18|223.09|224.45|223.36|223.86|222.77|667
1749042600000|2025-06-04 13:10:00|224.16|223.07|223.91|222.82|224.21|223.12|223.89|222.8|655
1749042900000|2025-06-04 13:15:00|223.9|222.81|224.36|223.27|224.46|223.37|223.84|222.75|718
1749043200000|2025-06-04 13:20:00|224.39|223.3|224.7|223.61|224.82|223.73|224.35|223.26|552
1749043500000|2025-06-04 13:25:00|224.72|223.63|224.21|223.12|224.75|223.66|224.16|223.07|624
1749043800000|2025-06-04 13:30:00|224.23|223.14|224.83|223.74|224.83|223.74|224.12|223.03|733
1749044100000|2025-06-04 13:35:00|224.81|223.72|225.01|223.92|225.07|223.98|224.69|223.6|664
1749044400000|2025-06-04 13:40:00|225|223.91|224.59|223.5|225.06|223.97|224.5|223.41|687
1749044700000|2025-06-04 13:45:00|224.58|223.49|224.82|223.73|225.05|223.96|224.56|223.47|732
1749045000000|2025-06-04 13:50:00|224.8|223.71|224.24|223.15|224.9|223.81|224.2|223.11|763
1749045300000|2025-06-04 13:55:00|224.26|223.17|224.03|222.94|224.38|223.29|223.98|222.89|638
1749045600000|2025-06-04 14:00:00|223.98|222.89|222.92|221.83|223.98|222.89|222.89|221.8|758
1749045900000|2025-06-04 14:05:00|222.91|221.82|223|221.91|223.09|222|222.54|221.45|724
1749046200000|2025-06-04 14:10:00|222.99|221.9|223.33|222.24|223.35|222.26|222.94|221.85|620
1749046500000|2025-06-04 14:15:00|223.32|222.23|223.99|222.9|224.12|223.03|223.21|222.12|722
1749046800000|2025-06-04 14:20:00|223.98|222.89|223.77|222.68|224.02|222.93|223.63|222.54|659
1749047100000|2025-06-04 14:25:00|223.78|222.69|223.69|222.6|223.93|222.84|223.55|222.46|537
1749047400000|2025-06-04 14:30:00|223.73|222.64|223.88|222.79|224.19|223.1|223.62|222.53|572
1749047700000|2025-06-04 14:35:00|223.87|222.78|223.73|222.64|224|222.91|223.59|222.5|580
1749048000000|2025-06-04 14:40:00|223.72|222.63|224.49|223.4|224.57|223.48|223.66|222.57|576
1749048300000|2025-06-04 14:45:00|224.5|223.41|224.8|223.71|224.95|223.86|224.31|223.22|646
1749048600000|2025-06-04 14:50:00|224.79|223.7|224.76|223.67|224.86|223.77|224.58|223.49|618
1749048900000|2025-06-04 14:55:00|224.77|223.68|225.2|224.11|225.2|224.11|224.76|223.67|629
1749049200000|2025-06-04 15:00:00|225.21|224.12|225|223.91|225.21|224.12|224.81|223.72|506
1749049500000|2025-06-04 15:05:00|225.02|223.93|225.56|224.47|225.59|224.5|224.89|223.8|646
1749049800000|2025-06-04 15:10:00|225.58|224.49|226.16|225.07|226.42|225.33|225.55|224.46|596
1749050100000|2025-06-04 15:15:00|226.11|225.02|226.15|225.06|226.55|225.46|226.05|224.96|644
1749050400000|2025-06-04 15:20:00|226.13|225.04|226.43|225.34|226.45|225.36|226.02|224.93|564
1749050700000|2025-06-04 15:25:00|226.41|225.32|226.02|224.93|226.47|225.38|225.83|224.74|612
1749051000000|2025-06-04 15:30:00|226.01|224.92|225.78|224.69|226.04|224.95|225.69|224.6|623
1749051300000|2025-06-04 15:35:00|225.79|224.7|226.42|225.33|226.49|225.4|225.65|224.56|669
1749051600000|2025-06-04 15:40:00|226.43|225.34|225.96|224.87|226.66|225.57|225.93|224.84|622
1749051900000|2025-06-04 15:45:00|225.98|224.89|225.82|224.73|226.4|225.31|225.7|224.61|633
1749052200000|2025-06-04 15:50:00|225.83|224.74|226|224.91|226.2|225.11|225.81|224.72|578
1749052500000|2025-06-04 15:55:00|225.98|224.89|225.47|224.38|226.08|224.99|225.38|224.29|572
1749052800000|2025-06-04 16:00:00|225.48|224.39|225.22|224.13|225.49|224.4|225.05|223.96|636
1749053100000|2025-06-04 16:05:00|225.21|224.12|225.26|224.17|225.4|224.31|225.03|223.94|738
1749053400000|2025-06-04 16:10:00|225.29|224.2|225.28|224.19|225.65|224.56|225.26|224.17|615
1749053700000|2025-06-04 16:15:00|225.29|224.2|225.35|224.26|225.44|224.35|225.04|223.95|707
1749054000000|2025-06-04 16:20:00|225.34|224.25|225.37|224.28|225.79|224.7|225.2|224.11|726
1749054300000|2025-06-04 16:25:00|225.38|224.29|224.93|223.84|225.46|224.37|224.93|223.84|638
1749054600000|2025-06-04 16:30:00|224.92|223.83|225.01|223.92|225.13|224.04|224.84|223.75|680
1749054900000|2025-06-04 16:35:00|224.99|223.9|225.33|224.24|225.36|224.27|224.9|223.81|569
1749055200000|2025-06-04 16:40:00|225.34|224.25|225.08|223.99|225.37|224.28|224.97|223.88|540
1749055500000|2025-06-04 16:45:00|225.09|224|224.82|223.73|225.15|224.06|224.72|223.63|585
1749055800000|2025-06-04 16:50:00|224.83|223.74|224.96|223.87|225.07|223.98|224.77|223.68|488
1749056100000|2025-06-04 16:55:00|225.02|223.93|225.07|223.98|225.18|224.09|224.92|223.83|447
1749056400000|2025-06-04 17:00:00|225.08|223.99|224.2|223.11|225.08|223.99|224.2|223.11|576
1749056700000|2025-06-04 17:05:00|224.22|223.13|223.99|222.9|224.34|223.25|223.96|222.87|494
1749057000000|2025-06-04 17:10:00|223.97|222.88|224.34|223.25|224.42|223.33|223.93|222.84|434
1749057300000|2025-06-04 17:15:00|224.32|223.23|224.15|223.06|224.38|223.29|224.09|223|186
1749057600000|2025-06-04 17:20:00|224.31|223.22|224.31|223.22|224.54|223.45|224.25|223.16|545
1749057900000|2025-06-04 17:25:00|224.35|223.26|223.9|222.81|224.39|223.3|223.84|222.75|536
1749058200000|2025-06-04 17:30:00|223.87|222.78|223.75|222.66|223.89|222.8|223.42|222.33|629
1749058500000|2025-06-04 17:35:00|223.72|222.63|223.47|222.38|223.83|222.74|223.29|222.2|592
1749058800000|2025-06-04 17:40:00|223.48|222.39|223.51|222.42|223.7|222.61|223.41|222.32|639
1749059100000|2025-06-04 17:45:00|223.52|222.43|223.71|222.62|223.78|222.69|223.48|222.39|499
1749059400000|2025-06-04 17:50:00|223.72|222.63|223.73|222.64|223.78|222.69|223.43|222.34|517
1749059700000|2025-06-04 17:55:00|223.72|222.63|223.92|222.83|223.92|222.83|223.72|222.63|488
1749060000000|2025-06-04 18:00:00|223.93|222.84|224.22|223.13|224.34|223.25|223.92|222.83|434
1749060300000|2025-06-04 18:05:00|224.24|223.15|223.6|222.51|224.26|223.17|223.4|222.31|494
1749060600000|2025-06-04 18:10:00|223.61|222.52|223.56|222.47|223.73|222.64|223.5|222.41|483
1749060900000|2025-06-04 18:15:00|223.57|222.48|223.69|222.6|223.76|222.67|223.52|222.43|547
1749061200000|2025-06-04 18:20:00|223.68|222.59|223.65|222.56|223.8|222.71|223.6|222.51|518
1749061500000|2025-06-04 18:25:00|223.68|222.59|223.87|222.78|223.98|222.89|223.59|222.5|566
1749061800000|2025-06-04 18:30:00|223.86|222.77|223.49|222.4|224.02|222.93|223.49|222.4|542
1749062100000|2025-06-04 18:35:00|223.47|222.38|223.46|222.37|223.58|222.49|223.41|222.32|360
1749062400000|2025-06-04 18:40:00|223.47|222.38|223.39|222.3|223.5|222.41|223.3|222.21|368
1749062700000|2025-06-04 18:45:00|223.4|222.31|223.56|222.47|223.7|222.61|223.05|221.96|501
1749063000000|2025-06-04 18:50:00|223.51|222.42|223.2|222.11|223.62|222.53|223.18|222.09|511
1749063300000|2025-06-04 18:55:00|223.19|222.1|223.06|221.97|223.22|222.13|222.93|221.84|408
1749063600000|2025-06-04 19:00:00|223.05|221.96|223.18|222.09|223.2|222.11|222.95|221.86|423
1749063900000|2025-06-04 19:05:00|223.17|222.08|222.73|221.64|223.29|222.2|222.73|221.64|387
1749064200000|2025-06-04 19:10:00|222.72|221.63|222.9|221.81|222.98|221.89|222.69|221.6|502
1749064500000|2025-06-04 19:15:00|222.91|221.82|223.25|222.16|223.29|222.2|222.62|221.53|551
1749064800000|2025-06-04 19:20:00|223.26|222.17|222.65|221.56|223.27|222.18|222.59|221.5|557
1749065100000|2025-06-04 19:25:00|222.66|221.57|222.06|220.97|222.78|221.69|222.01|220.92|449
1749065400000|2025-06-04 19:30:00|222.03|220.94|221.84|220.75|222.21|221.12|221.81|220.72|567
1749065700000|2025-06-04 19:35:00|221.83|220.74|222.23|221.14|222.3|221.21|221.71|220.62|484
1749066000000|2025-06-04 19:40:00|222.11|221.02|222|220.91|222.2|221.11|221.79|220.7|431
1749066300000|2025-06-04 19:45:00|222.01|220.92|221.65|220.56|222.28|221.19|221.56|220.47|519
1749066600000|2025-06-04 19:50:00|221.66|220.57|221.69|220.6|221.83|220.74|221.38|220.29|503
1749066900000|2025-06-04 19:55:00|221.71|220.62|221.18|220.09|221.8|220.71|221.15|220.06|567
1749067200000|2025-06-04 20:00:00|221.14|220.05|221.21|220.12|221.75|220.66|221.08|219.99|694
1749067500000|2025-06-04 20:05:00|221.22|220.13|221.35|220.26|221.44|220.35|220.92|219.83|670
1749067800000|2025-06-04 20:10:00|221.36|220.27|220.93|219.84|221.38|220.29|220.88|219.79|587
1749068100000|2025-06-04 20:15:00|220.92|219.83|220.48|219.39|221|219.91|220.42|219.33|568
1749068400000|2025-06-04 20:20:00|220.47|219.38|220.4|219.31|220.56|219.47|220.15|219.06|680
1749068700000|2025-06-04 20:25:00|220.39|219.3|221.22|220.13|221.29|220.2|220.38|219.29|669
1749069000000|2025-06-04 20:30:00|221.24|220.15|221.3|220.21|221.45|220.36|220.97|219.88|673
1749069300000|2025-06-04 20:35:00|221.29|220.2|220.92|219.83|221.29|220.2|220.63|219.54|557
1749069600000|2025-06-04 20:40:00|220.91|219.82|221.26|220.17|221.31|220.22|220.79|219.7|611
1749069900000|2025-06-04 20:45:00|221.24|220.15|220.78|219.69|221.28|220.19|220.71|219.62|532
1749070200000|2025-06-04 20:50:00|220.8|219.71|221.05|219.96|221.26|220.17|220.62|219.53|553
1749070500000|2025-06-04 20:55:00|221.08|219.99|220.76|219.67|221.08|219.99|220.74|219.65|493
1749070800000|2025-06-04 21:00:00|220.75|219.66|220.38|219.29|220.78|219.69|220.38|219.29|231
1749071100000|2025-06-04 21:05:00|220.37|219.28|220.47|219.38|220.68|219.59|220.25|219.16|307
1749071400000|2025-06-04 21:10:00|220.46|219.37|220.65|219.56|220.71|219.62|220.11|219.02|273
1749071700000|2025-06-04 21:15:00|220.64|219.55|220.35|219.26|220.64|219.55|220.16|219.07|349
1749072000000|2025-06-04 21:20:00|220.34|219.25|220.67|219.58|220.67|219.58|220.2|219.11|196
1749072300000|2025-06-04 21:25:00|220.68|219.59|221.08|219.99|221.12|220.03|220.55|219.46|189
1749072600000|2025-06-04 21:30:00|221.09|220|221.57|220.48|221.65|220.56|221.09|220|136
1749072900000|2025-06-04 21:35:00|221.59|220.5|221.52|220.43|221.83|220.74|221.46|220.37|228
1749073200000|2025-06-04 21:40:00|221.51|220.42|221.57|220.48|221.6|220.51|221.27|220.18|220
1749073500000|2025-06-04 21:45:00|221.56|220.47|221.98|220.89|221.98|220.89|221.55|220.46|131
1749073800000|2025-06-04 21:50:00|222|220.91|221.93|220.84|222.06|220.97|221.93|220.84|135
1749074100000|2025-06-04 21:55:00|221.92|220.83|221.7|220.61|221.94|220.85|221.65|220.56|219
1749074400000|2025-06-04 22:00:00|221.69|220.6|221.92|220.83|222.03|220.94|221.55|220.46|663
1749074700000|2025-06-04 22:05:00|221.93|220.84|221.58|220.49|221.94|220.85|221.55|220.46|601
1749075000000|2025-06-04 22:10:00|221.59|220.5|221.92|220.83|222.07|220.98|221.58|220.49|454
1749075300000|2025-06-04 22:15:00|221.91|220.82|222.12|221.03|222.19|221.1|221.87|220.78|378
1749075600000|2025-06-04 22:20:00|222.14|221.05|221.2|220.11|222.16|221.07|221.19|220.1|514
1749075900000|2025-06-04 22:25:00|221.21|220.12|221.16|220.07|221.32|220.23|220.99|219.9|611
1749076200000|2025-06-04 22:30:00|221.19|220.1|221.29|220.2|221.37|220.28|221.03|219.94|572
1749076500000|2025-06-04 22:35:00|221.26|220.17|221.52|220.43|221.66|220.57|221.13|220.04|464
1749076800000|2025-06-04 22:40:00|221.54|220.45|221.61|220.52|221.75|220.66|221.46|220.37|388
1749077100000|2025-06-04 22:45:00|221.6|220.51|221.23|220.14|221.61|220.52|221.17|220.08|553
1749077400000|2025-06-04 22:50:00|221.19|220.1|221.05|219.96|221.24|220.15|220.9|219.81|401
1749077700000|2025-06-04 22:55:00|221.04|219.95|220.96|219.87|221.17|220.08|220.9|219.81|295
1749078000000|2025-06-04 23:00:00|220.94|219.85|220.95|219.86|221.12|220.03|220.85|219.76|382
1749078300000|2025-06-04 23:05:00|220.91|219.82|221.12|220.03|221.44|220.35|220.83|219.74|490
1749078600000|2025-06-04 23:10:00|221.1|220.01|220.51|219.42|221.11|220.02|220.45|219.36|411
1749078900000|2025-06-04 23:15:00|220.5|219.41|220.28|219.19|220.71|219.62|220.28|219.19|489
1749079200000|2025-06-04 23:20:00|220.27|219.18|220.47|219.38|220.49|219.4|220.09|219|606
1749079500000|2025-06-04 23:25:00|220.48|219.39|220.47|219.38|220.57|219.48|220.37|219.28|430
1749079800000|2025-06-04 23:30:00|220.43|219.34|220.38|219.29|220.48|219.39|220.1|219.01|478
1749080100000|2025-06-04 23:35:00|220.37|219.28|220.6|219.51|220.75|219.66|220.34|219.25|478
1749080400000|2025-06-04 23:40:00|220.59|219.5|220.99|219.9|221.01|219.92|220.58|219.49|398
1749080700000|2025-06-04 23:45:00|220.98|219.89|220.71|219.62|221|219.91|220.49|219.4|493
1749081000000|2025-06-04 23:50:00|220.7|219.61|220.83|219.74|220.93|219.84|220.65|219.56|492
1749081300000|2025-06-04 23:55:00|220.82|219.73|220.65|219.56|220.83|219.74|220.48|219.39|432
1749081600000|2025-06-05 00:00:00|220.64|219.55|220.83|219.74|221.04|219.95|220.51|219.42|576
1749081900000|2025-06-05 00:05:00|220.84|219.75|221.01|219.92|221.1|220.01|220.72|219.63|601
1749082200000|2025-06-05 00:10:00|221|219.91|220.9|219.81|221.28|220.19|220.79|219.7|410
1749082500000|2025-06-05 00:15:00|220.85|219.76|220.6|219.51|221.28|220.19|220.6|219.51|605
1749082800000|2025-06-05 00:20:00|220.61|219.52|220.55|219.46|221.24|220.15|220.46|219.37|686
1749083100000|2025-06-05 00:25:00|220.53|219.44|221.09|220|221.27|220.18|220.53|219.44|609
1749083400000|2025-06-05 00:30:00|221.11|220.02|221.41|220.32|221.58|220.49|221.08|219.99|723
1749083700000|2025-06-05 00:35:00|221.39|220.3|221.39|220.3|221.61|220.52|221.3|220.21|692
1749084000000|2025-06-05 00:40:00|221.42|220.33|221.27|220.18|221.46|220.37|221.02|219.93|517
1749084300000|2025-06-05 00:45:00|221.28|220.19|221.07|219.98|221.57|220.48|220.95|219.86|550
1749084600000|2025-06-05 00:50:00|221.06|219.97|221.47|220.38|221.47|220.38|220.96|219.87|529
1749084900000|2025-06-05 00:55:00|221.48|220.39|221.65|220.56|221.73|220.64|221.47|220.38|378
1749085200000|2025-06-05 01:00:00|221.64|220.55|221.75|220.66|221.84|220.75|221.42|220.33|322
1749085500000|2025-06-05 01:05:00|221.73|220.64|221.95|220.86|221.96|220.87|221.63|220.54|431
1749085800000|2025-06-05 01:10:00|221.87|220.78|221.83|220.74|221.92|220.83|221.62|220.53|379
1749086100000|2025-06-05 01:15:00|221.82|220.73|221.67|220.58|221.97|220.88|221.63|220.54|376
1749086400000|2025-06-05 01:20:00|221.69|220.6|221.35|220.26|221.8|220.71|221.31|220.22|398
1749086700000|2025-06-05 01:25:00|221.31|220.22|221.46|220.37|221.65|220.56|221.26|220.17|455
1749087000000|2025-06-05 01:30:00|221.47|220.38|221.17|220.08|221.49|220.4|221.14|220.05|489
1749087300000|2025-06-05 01:35:00|221.16|220.07|221.3|220.21|221.46|220.37|221.04|219.95|459
1749087600000|2025-06-05 01:40:00|221.32|220.23|221.19|220.1|221.4|220.31|221.15|220.06|406
1749087900000|2025-06-05 01:45:00|221.16|220.07|220.84|219.75|221.3|220.21|220.82|219.73|417
1749088200000|2025-06-05 01:50:00|220.83|219.74|220.43|219.34|220.95|219.86|220.35|219.26|535
1749088500000|2025-06-05 01:55:00|220.38|219.29|220.54|219.45|220.63|219.54|220.32|219.23|494
1749088800000|2025-06-05 02:00:00|220.57|219.48|221|219.91|221.04|219.95|220.53|219.44|535
1749089100000|2025-06-05 02:05:00|221.02|219.93|221.11|220.02|221.35|220.26|220.98|219.89|470
1749089400000|2025-06-05 02:10:00|221.09|220|221.56|220.47|221.64|220.55|221.05|219.96|457
1749089700000|2025-06-05 02:15:00|221.55|220.46|221.18|220.09|221.57|220.48|221.07|219.98|437
1749090000000|2025-06-05 02:20:00|221.23|220.14|221.03|219.94|221.29|220.2|220.86|219.77|482
1749090300000|2025-06-05 02:25:00|221.01|219.92|220.86|219.77|221.08|219.99|220.84|219.75|395
1749090600000|2025-06-05 02:30:00|220.87|219.78|221.68|220.59|221.83|220.74|220.86|219.77|444
1749090900000|2025-06-05 02:35:00|221.69|220.6|221.93|220.84|222.04|220.95|221.67|220.58|606
1749091200000|2025-06-05 02:40:00|221.94|220.85|221.64|220.55|221.95|220.86|221.59|220.5|460
1749091500000|2025-06-05 02:45:00|221.65|220.56|221.71|220.62|221.78|220.69|221.52|220.43|474
1749091800000|2025-06-05 02:50:00|221.68|220.59|221.39|220.3|221.76|220.67|221.16|220.07|492
1749092100000|2025-06-05 02:55:00|221.38|220.29|221.09|220|221.42|220.33|221.08|219.99|579
1749092400000|2025-06-05 03:00:00|221.11|220.02|220.73|219.64|221.17|220.08|220.68|219.59|513
1749092700000|2025-06-05 03:05:00|220.74|219.65|220.94|219.85|220.98|219.89|220.69|219.6|410
1749093000000|2025-06-05 03:10:00|220.95|219.86|220.91|219.82|221.11|220.02|220.87|219.78|431
1749093300000|2025-06-05 03:15:00|220.93|219.84|220.98|219.89|221.04|219.95|220.65|219.56|563
1749093600000|2025-06-05 03:20:00|221.01|219.92|220.77|219.68|221.19|220.1|220.72|219.63|475
1749093900000|2025-06-05 03:25:00|220.78|219.69|220.69|219.6|220.99|219.9|220.67|219.58|580
1749094200000|2025-06-05 03:30:00|220.68|219.59|220.94|219.85|221.06|219.97|220.56|219.47|606
1749094500000|2025-06-05 03:35:00|220.97|219.88|221|219.91|221.15|220.06|220.76|219.67|564
1749094800000|2025-06-05 03:40:00|220.99|219.9|220.75|219.66|221.07|219.98|220.71|219.62|229
1749095100000|2025-06-05 03:45:00|220.76|219.67|220.94|219.85|220.96|219.87|220.65|219.56|426
1749095400000|2025-06-05 03:50:00|220.96|219.87|220.96|219.87|221.04|219.95|220.85|219.76|377
1749095700000|2025-06-05 03:55:00|220.97|219.88|221.09|220|221.17|220.08|220.94|219.85|449
1749096000000|2025-06-05 04:00:00|221.11|220.02|221.13|220.04|221.29|220.2|221.04|219.95|483
1749096300000|2025-06-05 04:05:00|221.15|220.06|221.22|220.13|221.3|220.21|221.08|219.99|599
1749096600000|2025-06-05 04:10:00|221.24|220.15|221.43|220.34|221.51|220.42|221.04|219.95|589
1749096900000|2025-06-05 04:15:00|221.42|220.33|221.66|220.57|221.78|220.69|221.42|220.33|586
1749097200000|2025-06-05 04:20:00|221.7|220.61|221.67|220.58|221.72|220.63|221.46|220.37|534
1749097500000|2025-06-05 04:25:00|221.63|220.54|221.53|220.44|221.71|220.62|221.49|220.4|441
1749097800000|2025-06-05 04:30:00|221.54|220.45|221.77|220.68|221.83|220.74|221.41|220.32|591
1749098100000|2025-06-05 04:35:00|221.8|220.71|221.63|220.54|221.87|220.78|221.53|220.44|535
1749098400000|2025-06-05 04:40:00|221.66|220.57|221.78|220.69|221.9|220.81|221.62|220.53|450
1749098700000|2025-06-05 04:45:00|221.81|220.72|221.74|220.65|221.98|220.89|221.65|220.56|412
1749099000000|2025-06-05 04:50:00|221.72|220.63|221.9|220.81|221.96|220.87|221.7|220.61|540
1749099300000|2025-06-05 04:55:00|221.88|220.79|221.83|220.74|221.97|220.88|221.74|220.65|485
1749099600000|2025-06-05 05:00:00|221.91|220.82|221.55|220.46|221.93|220.84|221.55|220.46|475
1749099900000|2025-06-05 05:05:00|221.59|220.5|221.55|220.46|221.81|220.72|221.37|220.28|530
1749100200000|2025-06-05 05:10:00|221.57|220.48|221.18|220.09|221.6|220.51|221.14|220.05|563
1749100500000|2025-06-05 05:15:00|221.15|220.06|221.34|220.25|221.42|220.33|221.05|219.96|615
1749100800000|2025-06-05 05:20:00|221.3|220.21|221.16|220.07|221.33|220.24|221.08|219.99|566
1749101100000|2025-06-05 05:25:00|221.11|220.02|220.86|219.77|221.2|220.11|220.75|219.66|434
1749101400000|2025-06-05 05:30:00|220.85|219.76|220.4|219.31|220.9|219.81|220.39|219.3|435
1749101700000|2025-06-05 05:35:00|220.41|219.32|220.4|219.31|220.55|219.46|220.31|219.22|464
1749102000000|2025-06-05 05:40:00|220.39|219.3|220.47|219.38|220.52|219.43|220.16|219.07|474
1749102300000|2025-06-05 05:45:00|220.44|219.35|220.49|219.4|220.8|219.71|220.27|219.18|605
1749102600000|2025-06-05 05:50:00|220.48|219.39|220.52|219.43|220.65|219.56|220.35|219.26|457
1749102900000|2025-06-05 05:55:00|220.46|219.37|220.53|219.44|220.6|219.51|220.35|219.26|452
1749103200000|2025-06-05 06:00:00|220.5|219.41|220.72|219.63|220.79|219.7|220.5|219.41|410
1749103500000|2025-06-05 06:05:00|220.71|219.62|220.71|219.62|220.8|219.71|220.38|219.29|547
1749103800000|2025-06-05 06:10:00|220.69|219.6|220.38|219.29|220.86|219.77|220.24|219.15|477
1749104100000|2025-06-05 06:15:00|220.39|219.3|220.13|219.04|220.54|219.45|220.04|218.95|540
1749104400000|2025-06-05 06:20:00|220.14|219.05|220.29|219.2|220.29|219.2|219.6|218.51|482
1749104700000|2025-06-05 06:25:00|220.18|219.09|220.65|219.56|220.7|219.61|220.17|219.08|438
1749105000000|2025-06-05 06:30:00|220.67|219.58|220.2|219.11|220.69|219.6|220.07|218.98|428
1749105300000|2025-06-05 06:35:00|220.19|219.1|219.83|218.74|220.24|219.15|219.6|218.51|562
1749105600000|2025-06-05 06:40:00|219.8|218.71|219.34|218.25|219.95|218.86|219.3|218.21|617
1749105900000|2025-06-05 06:45:00|219.35|218.26|219.23|218.14|219.55|218.46|219.19|218.1|563
1749106200000|2025-06-05 06:50:00|219.21|218.12|219.42|218.33|219.47|218.38|219.14|218.05|597
1749106500000|2025-06-05 06:55:00|219.44|218.35|219.32|218.23|219.5|218.41|219.29|218.2|407
1749106800000|2025-06-05 07:00:00|219.33|218.24|219.56|218.47|219.68|218.59|219.31|218.22|572
1749107100000|2025-06-05 07:05:00|219.58|218.49|219.68|218.59|219.84|218.75|219.39|218.3|546
1749107400000|2025-06-05 07:10:00|219.66|218.57|220|218.91|220.14|219.05|219.66|218.57|491
1749107700000|2025-06-05 07:15:00|219.99|218.9|220.2|219.11|220.34|219.25|219.97|218.88|580
1749108000000|2025-06-05 07:20:00|220.19|219.1|220.14|219.05|220.28|219.19|220.05|218.96|598
1749108300000|2025-06-05 07:25:00|220.12|219.03|220.22|219.13|220.23|219.14|220.04|218.95|527
1749108600000|2025-06-05 07:30:00|220.24|219.15|220.02|218.93|220.3|219.21|219.94|218.85|501
1749108900000|2025-06-05 07:35:00|220.03|218.94|219.74|218.65|220.08|218.99|219.43|218.34|480
1749109200000|2025-06-05 07:40:00|219.68|218.59|219.43|218.34|219.76|218.67|219.43|218.34|349
1749109500000|2025-06-05 07:45:00|219.41|218.32|219.05|217.96|219.5|218.41|218.98|217.89|563
1749109800000|2025-06-05 07:50:00|219.04|217.95|219.41|218.32|219.41|218.32|218.93|217.84|445
1749110100000|2025-06-05 07:55:00|219.4|218.31|219.18|218.09|219.41|218.32|219.08|217.99|336
1749110400000|2025-06-05 08:00:00|219.22|218.13|219.37|218.28|219.44|218.35|219.15|218.06|412
1749110700000|2025-06-05 08:05:00|219.38|218.29|219.73|218.64|220.01|218.92|219.28|218.19|475
1749111000000|2025-06-05 08:10:00|219.72|218.63|219.71|218.62|219.8|218.71|219.52|218.43|420
1749111300000|2025-06-05 08:15:00|219.7|218.61|219.46|218.37|219.86|218.77|219.44|218.35|553
1749111600000|2025-06-05 08:20:00|219.45|218.36|220.12|219.03|220.18|219.09|219.19|218.1|533
1749111900000|2025-06-05 08:25:00|220.15|219.06|219.91|218.82|220.25|219.16|219.89|218.8|492
1749112200000|2025-06-05 08:30:00|219.92|218.83|220.11|219.02|220.19|219.1|219.86|218.77|429
1749112500000|2025-06-05 08:35:00|220.12|219.03|219.72|218.63|220.22|219.13|219.71|218.62|556
1749112800000|2025-06-05 08:40:00|219.76|218.67|219.78|218.69|219.96|218.87|219.68|218.59|502
1749113100000|2025-06-05 08:45:00|219.76|218.67|220.09|219|220.15|219.06|219.62|218.53|539
1749113400000|2025-06-05 08:50:00|220.08|218.99|220.06|218.97|220.24|219.15|219.94|218.85|502
1749113700000|2025-06-05 08:55:00|220.01|218.92|220.03|218.94|220.11|219.02|219.88|218.79|533
1749114000000|2025-06-05 09:00:00|220.05|218.96|220.34|219.25|220.39|219.3|220.03|218.94|502
1749114300000|2025-06-05 09:05:00|220.36|219.27|220.37|219.28|220.67|219.58|220.3|219.21|494
1749114600000|2025-06-05 09:10:00|220.38|219.29|220.32|219.23|220.51|219.42|220.23|219.14|513
1749114900000|2025-06-05 09:15:00|220.33|219.24|220.77|219.68|220.9|219.81|220.31|219.22|435
1749115200000|2025-06-05 09:20:00|220.76|219.67|220.77|219.68|220.83|219.74|220.68|219.59|239
1749115500000|2025-06-05 09:25:00|220.76|219.67|220.97|219.88|221|219.91|220.73|219.64|291
1749115800000|2025-06-05 09:30:00|220.83|219.74|220.68|219.59|221|219.91|220.63|219.54|347
1749116100000|2025-06-05 09:35:00|220.71|219.62|220.63|219.54|220.8|219.71|220.49|219.4|323
1749116400000|2025-06-05 09:40:00|220.6|219.51|220.91|219.82|220.99|219.9|220.59|219.5|399
1749116700000|2025-06-05 09:45:00|220.95|219.86|221.06|219.97|221.12|220.03|220.84|219.75|428
1749117000000|2025-06-05 09:50:00|221.05|219.96|221.15|220.06|221.29|220.2|221.05|219.96|343
1749117300000|2025-06-05 09:55:00|221.14|220.05|221.17|220.08|221.36|220.27|221.14|220.05|305
1749117600000|2025-06-05 10:00:00|221.28|220.19|221.35|220.26|221.43|220.34|220.95|219.86|517
1749117900000|2025-06-05 10:05:00|221.36|220.27|221.44|220.35|221.57|220.48|221.28|220.19|366
1749118200000|2025-06-05 10:10:00|221.39|220.3|221.2|220.11|221.45|220.36|221.16|220.07|260
1749118500000|2025-06-05 10:15:00|221.21|220.12|220.86|219.77|221.3|220.21|220.67|219.58|306
1749118800000|2025-06-05 10:20:00|220.82|219.73|220.5|219.41|220.87|219.78|220.41|219.32|266
1749119100000|2025-06-05 10:25:00|220.51|219.42|220.23|219.14|220.57|219.48|220.1|219.01|330
1749119400000|2025-06-05 10:30:00|220.16|219.07|220.34|219.25|220.48|219.39|220.12|219.03|450
1749119700000|2025-06-05 10:35:00|220.36|219.27|219.73|218.64|220.5|219.41|219.64|218.55|571
1749120000000|2025-06-05 10:40:00|219.72|218.63|220.01|218.92|220.04|218.95|219.69|218.6|510
1749120300000|2025-06-05 10:45:00|220.02|218.93|220.51|219.42|220.58|219.49|219.88|218.79|602
1749120600000|2025-06-05 10:50:00|220.52|219.43|220.48|219.39|220.6|219.51|220.39|219.3|453
1749120900000|2025-06-05 10:55:00|220.49|219.4|220.53|219.44|220.55|219.46|220.22|219.13|452
1749121200000|2025-06-05 11:00:00|220.52|219.43|220.65|219.56|220.78|219.69|220.41|219.32|500
1749121500000|2025-06-05 11:05:00|220.64|219.55|220.62|219.53|220.87|219.78|220.58|219.49|431
1749121800000|2025-06-05 11:10:00|220.66|219.57|220.95|219.86|221.05|219.96|220.52|219.43|443
1749122100000|2025-06-05 11:15:00|220.94|219.85|220.88|219.79|221|219.91|220.6|219.51|532
1749122400000|2025-06-05 11:20:00|220.89|219.8|221.05|219.96|221.16|220.07|220.71|219.62|536
1749122700000|2025-06-05 11:25:00|221.1|220.01|220.95|219.86|221.11|220.02|220.91|219.82|431
1749123000000|2025-06-05 11:30:00|220.99|219.9|220.87|219.78|221.03|219.94|220.75|219.66|374
1749123300000|2025-06-05 11:35:00|220.88|219.79|220.86|219.77|220.95|219.86|220.72|219.63|483
1749123600000|2025-06-05 11:40:00|220.83|219.74|220.6|219.51|220.87|219.78|220.51|219.42|418
1749123900000|2025-06-05 11:45:00|220.54|219.45|220.79|219.7|220.85|219.76|220.52|219.43|462
1749124200000|2025-06-05 11:50:00|220.75|219.66|220.97|219.88|221.04|219.95|220.62|219.53|451
1749124500000|2025-06-05 11:55:00|220.93|219.84|221.06|219.97|221.15|220.06|220.85|219.76|377
1749124800000|2025-06-05 12:00:00|221.03|219.94|221.03|219.94|221.14|220.05|220.83|219.74|377
1749125100000|2025-06-05 12:05:00|221.04|219.95|221.37|220.28|221.55|220.46|220.94|219.85|456
1749125400000|2025-06-05 12:10:00|221.42|220.33|221.65|220.56|221.65|220.56|221.3|220.21|350
1749125700000|2025-06-05 12:15:00|221.64|220.55|222.17|221.08|222.25|221.16|221.64|220.55|392
1749126000000|2025-06-05 12:20:00|222.16|221.07|222.02|220.93|222.28|221.19|221.85|220.76|546
1749126300000|2025-06-05 12:25:00|222.06|220.97|222.03|220.94|222.09|221|221.84|220.75|503
1749126600000|2025-06-05 12:30:00|222.04|220.95|222.09|221|222.12|221.03|221.73|220.64|430
1749126900000|2025-06-05 12:35:00|221.97|220.88|222.45|221.36|222.69|221.6|221.93|220.84|410
1749127200000|2025-06-05 12:40:00|222.46|221.37|222.45|221.36|222.76|221.67|222.35|221.26|515
1749127500000|2025-06-05 12:45:00|222.47|221.38|222.89|221.8|223|221.91|222.3|221.21|360
1749127800000|2025-06-05 12:50:00|222.9|221.81|222.77|221.68|223.05|221.96|222.69|221.6|418
1749128100000|2025-06-05 12:55:00|222.78|221.69|222.82|221.73|223.06|221.97|222.69|221.6|345
1749128400000|2025-06-05 13:00:00|222.78|221.69|222.89|221.8|222.97|221.88|222.67|221.58|371
1749128700000|2025-06-05 13:05:00|222.9|221.81|223.05|221.96|223.06|221.97|222.86|221.77|355
1749129000000|2025-06-05 13:10:00|223|221.91|222.98|221.89|223.18|222.09|222.83|221.74|287
1749129300000|2025-06-05 13:15:00|223|221.91|222.57|221.48|223|221.91|222.53|221.44|355
1749129600000|2025-06-05 13:20:00|222.54|221.45|222.4|221.31|222.82|221.73|222.39|221.3|242
1749129900000|2025-06-05 13:25:00|222.42|221.33|222.8|221.71|222.91|221.82|222.38|221.29|347
1749130200000|2025-06-05 13:30:00|222.81|221.72|222.27|221.18|222.98|221.89|222.15|221.06|390
1749130500000|2025-06-05 13:35:00|222.32|221.23|221.93|220.84|222.53|221.44|221.93|220.84|443
1749130800000|2025-06-05 13:40:00|221.92|220.83|221.99|220.9|222.27|221.18|221.82|220.73|453
1749131100000|2025-06-05 13:45:00|221.94|220.85|221.13|220.04|221.97|220.88|220.99|219.9|520
1749131400000|2025-06-05 13:50:00|221.07|219.98|220.41|219.32|221.36|220.27|220.31|219.22|532
1749131700000|2025-06-05 13:55:00|220.46|219.37|220.59|219.5|220.59|219.5|220.05|218.96|573
1749132000000|2025-06-05 14:00:00|220.57|219.48|220.45|219.36|220.83|219.74|220.04|218.95|529
1749132300000|2025-06-05 14:05:00|220.49|219.4|220.17|219.08|220.67|219.58|220.05|218.96|587
1749132600000|2025-06-05 14:10:00|220.18|219.09|220.24|219.15|220.42|219.33|220.02|218.93|607
1749132900000|2025-06-05 14:15:00|220.23|219.14|218.6|217.51|220.34|219.25|218.38|217.29|655
1749133200000|2025-06-05 14:20:00|218.59|217.5|219.32|218.23|219.38|218.29|218.45|217.36|617
1749133500000|2025-06-05 14:25:00|219.33|218.24|219.61|218.52|219.67|218.58|219.15|218.06|664
1749133800000|2025-06-05 14:30:00|219.64|218.55|219.21|218.12|219.64|218.55|219.03|217.94|545
1749134100000|2025-06-05 14:35:00|219.2|218.11|219.94|218.85|219.96|218.87|218.75|217.66|535
1749134400000|2025-06-05 14:40:00|219.97|218.88|220.65|219.56|220.74|219.65|219.81|218.72|374
1749134700000|2025-06-05 14:45:00|220.67|219.58|220.79|219.7|221.39|220.3|220.43|219.34|436
1749135000000|2025-06-05 14:50:00|220.78|219.69|220.67|219.58|221|219.91|220.46|219.37|456
1749135300000|2025-06-05 14:55:00|220.71|219.62|220.62|219.53|220.75|219.66|220.23|219.14|404
1749135600000|2025-06-05 15:00:00|220.59|219.5|220.25|219.16|220.74|219.65|220.17|219.08|384
1749135900000|2025-06-05 15:05:00|220.26|219.17|219.98|218.89|220.26|219.17|219.68|218.59|313
1749136200000|2025-06-05 15:10:00|219.99|218.9|219.93|218.84|220.2|219.11|219.84|218.75|362
1749136500000|2025-06-05 15:15:00|219.92|218.83|219.98|218.89|220.13|219.04|219.79|218.7|449
1749136800000|2025-06-05 15:20:00|219.97|218.88|220.54|219.45|220.54|219.45|219.96|218.87|498
1749137100000|2025-06-05 15:25:00|220.5|219.41|220.85|219.76|221.01|219.92|220.5|219.41|514
1749137400000|2025-06-05 15:30:00|220.81|219.72|220.59|219.5|220.84|219.75|220.51|219.42|388
1749137700000|2025-06-05 15:35:00|220.58|219.49|220.33|219.24|220.58|219.49|220.14|219.05|403
1749138000000|2025-06-05 15:40:00|220.28|219.19|220.44|219.35|220.52|219.43|220.19|219.1|406
1749138300000|2025-06-05 15:45:00|220.39|219.3|219.9|218.81|220.42|219.33|219.86|218.77|324
1749138600000|2025-06-05 15:50:00|219.91|218.82|220.17|219.08|220.3|219.21|219.91|218.82|444
1749138900000|2025-06-05 15:55:00|220.18|219.09|219.88|218.79|220.43|219.34|219.81|218.72|513
1749139200000|2025-06-05 16:00:00|219.87|218.78|219.56|218.47|219.91|218.82|219.46|218.37|434
1749139500000|2025-06-05 16:05:00|219.58|218.49|219.14|218.05|219.62|218.53|218.9|217.81|540
1749139800000|2025-06-05 16:10:00|219.13|218.04|218.74|217.65|219.22|218.13|218.71|217.62|464
1749140100000|2025-06-05 16:15:00|218.72|217.63|218.06|216.97|218.8|217.71|217.86|216.77|564
1749140400000|2025-06-05 16:20:00|218.02|216.93|218.15|217.06|218.51|217.42|217.72|216.63|660
1749140700000|2025-06-05 16:25:00|218.09|217|217.81|216.72|218.42|217.33|217.67|216.58|606
1749141000000|2025-06-05 16:30:00|217.82|216.73|217.63|216.54|218.04|216.95|217.52|216.43|701
1749141300000|2025-06-05 16:35:00|217.62|216.53|217.57|216.48|217.97|216.88|217.38|216.29|611
1749141600000|2025-06-05 16:40:00|217.61|216.52|217.61|216.52|218.04|216.95|217.41|216.32|666
1749141900000|2025-06-05 16:45:00|217.6|216.51|217.45|216.36|217.62|216.53|217.13|216.04|635
1749142200000|2025-06-05 16:50:00|217.46|216.37|217.21|216.12|217.78|216.69|216.96|215.87|609
1749142500000|2025-06-05 16:55:00|217.2|216.11|217.32|216.23|217.62|216.53|217.13|216.04|573
1749142800000|2025-06-05 17:00:00|217.33|216.24|217.53|216.44|217.76|216.67|217.19|216.1|602
1749143100000|2025-06-05 17:05:00|217.52|216.43|217.58|216.49|217.92|216.83|217.21|216.12|598
1749143400000|2025-06-05 17:10:00|217.59|216.5|217.52|216.43|217.86|216.77|217.47|216.38|513
1749143700000|2025-06-05 17:15:00|217.53|216.44|218.01|216.92|218.09|217|217.52|216.43|633
1749144000000|2025-06-05 17:20:00|218.02|216.93|217.83|216.74|218.02|216.93|217.59|216.5|539
1749144300000|2025-06-05 17:25:00|217.82|216.73|217.83|216.74|217.84|216.75|217.47|216.38|442
1749144600000|2025-06-05 17:30:00|217.82|216.73|217.69|216.6|217.98|216.89|217.59|216.5|528
1749144900000|2025-06-05 17:35:00|217.7|216.61|217.97|216.88|218.07|216.98|217.52|216.43|532
1749145200000|2025-06-05 17:40:00|217.96|216.87|217.69|216.6|217.99|216.9|217.68|216.59|455
1749145500000|2025-06-05 17:45:00|217.68|216.59|217.08|215.99|217.78|216.69|217.06|215.97|567
1749145800000|2025-06-05 17:50:00|217.12|216.03|217.44|216.35|217.52|216.43|216.94|215.85|535
1749146100000|2025-06-05 17:55:00|217.45|216.36|217.64|216.55|217.68|216.59|217.25|216.16|510
1749146400000|2025-06-05 18:00:00|217.61|216.52|217.4|216.31|217.79|216.7|217.27|216.18|552
1749146700000|2025-06-05 18:05:00|217.41|216.32|217.05|215.96|217.44|216.35|216.73|215.64|500
1749147000000|2025-06-05 18:10:00|217.04|215.95|216.37|215.28|217.21|216.12|216.22|215.13|610
1749147300000|2025-06-05 18:15:00|216.36|215.27|216.98|215.89|217.09|216|216.18|215.09|636
1749147600000|2025-06-05 18:20:00|217.01|215.92|217.48|216.39|217.52|216.43|216.9|215.81|529
1749147900000|2025-06-05 18:25:00|217.49|216.4|217.15|216.06|217.6|216.51|216.85|215.76|443
1749148200000|2025-06-05 18:30:00|217.14|216.05|217.22|216.13|217.64|216.55|217.12|216.03|575
1749148500000|2025-06-05 18:35:00|217.23|216.14|217.19|216.1|217.61|216.52|216.82|215.73|556
1749148800000|2025-06-05 18:40:00|217.18|216.09|216.58|215.49|217.31|216.22|216.51|215.42|541
1749149100000|2025-06-05 18:45:00|216.59|215.5|216.91|215.82|216.94|215.85|216.34|215.25|525
1749149400000|2025-06-05 18:50:00|216.94|215.85|216.94|215.85|217.16|216.07|216.83|215.74|514
1749149700000|2025-06-05 18:55:00|216.9|215.81|216.68|215.59|217.13|216.04|216.55|215.46|446
1749150000000|2025-06-05 19:00:00|216.69|215.6|216.15|215.06|216.76|215.67|216.06|214.97|458
1749150300000|2025-06-05 19:05:00|216.16|215.07|216.27|215.18|216.37|215.28|215.87|214.78|467
1749150600000|2025-06-05 19:10:00|216.28|215.19|215.33|214.24|216.41|215.32|215.3|214.21|514
1749150900000|2025-06-05 19:15:00|215.32|214.23|212.64|211.55|215.5|214.41|211.99|210.9|712
1749151200000|2025-06-05 19:20:00|212.61|211.52|213.56|212.47|214.23|213.14|212.16|211.07|676
1749151500000|2025-06-05 19:25:00|213.59|212.5|214.09|213|214.1|213.01|213.18|212.09|533
1749151800000|2025-06-05 19:30:00|214.06|212.97|214.42|213.33|214.43|213.34|213.78|212.69|637
1749152100000|2025-06-05 19:35:00|214.43|213.34|215.05|213.96|215.12|214.03|214.36|213.27|525
1749152400000|2025-06-05 19:40:00|215.04|213.95|214.46|213.37|215.07|213.98|214.42|213.33|457
1749152700000|2025-06-05 19:45:00|214.45|213.36|214.26|213.17|214.46|213.37|214.22|213.13|566
1749153000000|2025-06-05 19:50:00|214.27|213.18|214.31|213.22|214.65|213.56|213.82|212.73|605
1749153300000|2025-06-05 19:55:00|214.28|213.19|213.62|212.53|214.49|213.4|213.25|212.16|507
1749153600000|2025-06-05 20:00:00|213.61|212.52|213.75|212.66|213.83|212.74|213.03|211.94|681
1749153900000|2025-06-05 20:05:00|213.73|212.64|212.16|211.07|213.79|212.7|212.16|211.07|645
1749154200000|2025-06-05 20:10:00|212.14|211.05|212.23|211.14|212.55|211.46|211.46|210.37|614
1749154500000|2025-06-05 20:15:00|212.22|211.13|210.84|209.75|212.29|211.2|210.8|209.71|654
1749154800000|2025-06-05 20:20:00|210.83|209.74|211.15|210.06|211.3|210.21|208.5|207.41|876
1749155100000|2025-06-05 20:25:00|211.13|210.04|211.02|209.93|211.58|210.49|210.39|209.3|759
1749155400000|2025-06-05 20:30:00|211.01|209.92|209.14|208.05|211.05|209.96|208.4|207.31|827
1749155700000|2025-06-05 20:35:00|209.17|208.08|209.31|208.22|209.41|208.32|208.12|207.03|883
1749156000000|2025-06-05 20:40:00|209.27|208.18|207.41|206.32|209.42|208.33|207.02|205.93|913
1749156300000|2025-06-05 20:45:00|207.42|206.33|209.45|208.36|209.76|208.67|207.34|206.25|897
1749156600000|2025-06-05 20:50:00|209.44|208.35|207.78|206.69|209.49|208.4|207.53|206.44|859
1749156900000|2025-06-05 20:55:00|207.8|206.71|206.6|205.51|208.37|207.28|206.58|205.49|868
1749157200000|2025-06-05 21:00:00|206.61|205.52|208.79|207.7|209.14|208.05|206.59|205.5|911
1749157500000|2025-06-05 21:05:00|208.8|207.71|208.34|207.25|209.25|208.16|208.17|207.08|879
1749157800000|2025-06-05 21:10:00|208.33|207.24|207.83|206.74|208.95|207.86|207.75|206.66|750
1749158100000|2025-06-05 21:15:00|207.81|206.72|208.46|207.37|209.07|207.98|207.58|206.49|795
1749158400000|2025-06-05 21:20:00|208.47|207.38|209.53|208.44|209.53|208.44|208.25|207.16|608
1749158700000|2025-06-05 21:25:00|209.51|208.42|209.32|208.23|209.55|208.46|208.98|207.89|499
1749159000000|2025-06-05 21:30:00|209.31|208.22|210.28|209.19|210.53|209.44|209.1|208.01|493
1749159300000|2025-06-05 21:35:00|210.29|209.2|210.29|209.2|210.9|209.81|210.21|209.12|451
1749159600000|2025-06-05 21:40:00|210.34|209.25|210.91|209.82|210.91|209.82|210.19|209.1|370
1749159900000|2025-06-05 21:45:00|210.9|209.81|209.96|208.87|210.92|209.83|209.59|208.5|385
1749160200000|2025-06-05 21:50:00|209.97|208.88|210.77|209.68|210.77|209.68|209.87|208.78|293
1749160500000|2025-06-05 21:55:00|210.78|209.69|210.92|209.83|211.06|209.97|210.54|209.45|318
1749160800000|2025-06-05 22:00:00|210.9|209.81|209.69|208.6|210.9|209.81|209.56|208.47|649
1749161100000|2025-06-05 22:05:00|209.72|208.63|209.19|208.1|210.03|208.94|208.85|207.76|603
1749161400000|2025-06-05 22:10:00|209.2|208.11|208.93|207.84|209.51|208.42|208.87|207.78|659
1749161700000|2025-06-05 22:15:00|208.92|207.83|209.55|208.46|209.7|208.61|208.67|207.58|733
1749162000000|2025-06-05 22:20:00|209.54|208.45|209.59|208.5|209.88|208.79|209.52|208.43|664
1749162300000|2025-06-05 22:25:00|209.6|208.51|209.51|208.42|209.74|208.65|209.39|208.3|598
1749162600000|2025-06-05 22:30:00|209.52|208.43|209.77|208.68|210.16|209.07|209.43|208.34|650
1749162900000|2025-06-05 22:35:00|209.79|208.7|210.01|208.92|210.15|209.06|209.73|208.64|634
1749163200000|2025-06-05 22:40:00|210|208.91|210.16|209.07|210.29|209.2|209.93|208.84|649
1749163500000|2025-06-05 22:45:00|210.21|209.12|210.76|209.67|210.77|209.68|210.12|209.03|646
1749163800000|2025-06-05 22:50:00|210.77|209.68|210.56|209.47|210.89|209.8|210.46|209.37|555
1749164100000|2025-06-05 22:55:00|210.57|209.48|210.39|209.3|210.6|209.51|210.25|209.16|399
1749164400000|2025-06-05 23:00:00|210.41|209.32|210.47|209.38|210.55|209.46|210.21|209.12|574
1749164700000|2025-06-05 23:05:00|210.49|209.4|210.25|209.16|210.49|209.4|209.85|208.76|511
1749165000000|2025-06-05 23:10:00|210.26|209.17|210.27|209.18|210.44|209.35|210.21|209.12|521
1749165300000|2025-06-05 23:15:00|210.23|209.14|210.13|209.04|210.39|209.3|209.93|208.84|443
1749165600000|2025-06-05 23:20:00|210.14|209.05|210.58|209.49|210.86|209.77|210.07|208.98|645
1749165900000|2025-06-05 23:25:00|210.6|209.51|210.55|209.46|210.72|209.63|210.44|209.35|481
1749166200000|2025-06-05 23:30:00|210.54|209.45|209.79|208.7|210.56|209.47|209.74|208.65|488
1749166500000|2025-06-05 23:35:00|209.8|208.71|209.87|208.78|210.1|209.01|209.51|208.42|474
1749166800000|2025-06-05 23:40:00|209.86|208.77|210.07|208.98|210.2|209.11|209.67|208.58|479
1749167100000|2025-06-05 23:45:00|210.04|208.95|210.31|209.22|210.38|209.29|209.97|208.88|326
1749167400000|2025-06-05 23:50:00|210.27|209.18|210.43|209.34|210.56|209.47|210.19|209.1|330
1749167700000|2025-06-05 23:55:00|210.47|209.38|210.03|208.94|210.51|209.42|209.96|208.87|262
1749168000000|2025-06-06 00:00:00|210.04|208.95|209.22|208.13|210.05|208.96|209.15|208.06|567
1749168300000|2025-06-06 00:05:00|209.21|208.12|209.65|208.56|209.75|208.66|209.09|208|589
1749168600000|2025-06-06 00:10:00|209.64|208.55|209.5|208.41|209.86|208.77|209.19|208.1|465
1749168900000|2025-06-06 00:15:00|209.51|208.42|209.6|208.51|209.93|208.84|209.29|208.2|502
1749169200000|2025-06-06 00:20:00|209.59|208.5|209.7|208.61|209.77|208.68|208.84|207.75|555
1749169500000|2025-06-06 00:25:00|209.71|208.62|209.91|208.82|209.91|208.82|209.3|208.21|449
1749169800000|2025-06-06 00:30:00|209.92|208.83|210.38|209.29|210.47|209.38|209.92|208.83|492
1749170100000|2025-06-06 00:35:00|210.39|209.3|210.59|209.5|210.67|209.58|210.36|209.27|376
1749170400000|2025-06-06 00:40:00|210.6|209.51|210.59|209.5|210.82|209.73|210.51|209.42|310
1749170700000|2025-06-06 00:45:00|210.64|209.55|210.33|209.24|210.7|209.61|210.31|209.22|378
1749171000000|2025-06-06 00:50:00|210.41|209.32|210.53|209.44|210.65|209.56|210.35|209.26|484
1749171300000|2025-06-06 00:55:00|210.46|209.37|210.47|209.38|210.61|209.52|210.39|209.3|469
1749171600000|2025-06-06 01:00:00|210.46|209.37|209.63|208.54|210.47|209.38|209.57|208.48|331
1749171900000|2025-06-06 01:05:00|209.66|208.57|210.32|209.23|210.37|209.28|209.54|208.45|338
1749172200000|2025-06-06 01:10:00|210.34|209.25|210.42|209.33|210.65|209.56|210.32|209.23|350
1749172500000|2025-06-06 01:15:00|210.41|209.32|210.29|209.2|210.46|209.37|210.1|209.01|438
1749172800000|2025-06-06 01:20:00|210.28|209.19|210.61|209.52|210.64|209.55|210.03|208.94|476
1749173100000|2025-06-06 01:25:00|210.62|209.53|210.32|209.23|210.85|209.76|210.27|209.18|435
1749173400000|2025-06-06 01:30:00|210.36|209.27|210.81|209.72|210.84|209.75|210.36|209.27|522
1749173700000|2025-06-06 01:35:00|210.8|209.71|210.61|209.52|210.84|209.75|210.55|209.46|422
1749174000000|2025-06-06 01:40:00|210.64|209.55|210.71|209.62|210.75|209.66|210.52|209.43|389
1749174300000|2025-06-06 01:45:00|210.72|209.63|210.83|209.74|210.86|209.77|210.57|209.48|355
1749174600000|2025-06-06 01:50:00|210.82|209.73|211.02|209.93|211.24|210.15|210.76|209.67|343
1749174900000|2025-06-06 01:55:00|211.07|209.98|211.29|210.2|211.33|210.24|211.02|209.93|198
1749175200000|2025-06-06 02:00:00|211.3|210.21|211.33|210.24|211.5|210.41|211.22|210.13|225
1749175500000|2025-06-06 02:05:00|211.32|210.23|211.43|210.34|211.54|210.45|211.3|210.21|265
1749175800000|2025-06-06 02:10:00|211.38|210.29|211.23|210.14|211.43|210.34|211.09|210|315
1749176100000|2025-06-06 02:15:00|211.24|210.15|210.8|209.71|211.24|210.15|210.72|209.63|287
1749176400000|2025-06-06 02:20:00|210.79|209.7|210.57|209.48|210.79|209.7|210.36|209.27|245
1749176700000|2025-06-06 02:25:00|210.56|209.47|210.66|209.57|210.81|209.72|210.47|209.38|262
1749177000000|2025-06-06 02:30:00|210.67|209.58|210.47|209.38|210.75|209.66|210.36|209.27|474
1749177300000|2025-06-06 02:35:00|210.44|209.35|210.9|209.81|210.95|209.86|210.35|209.26|564
1749177600000|2025-06-06 02:40:00|210.91|209.82|211.29|210.2|211.29|210.2|210.9|209.81|491
1749177900000|2025-06-06 02:45:00|211.28|210.19|211.07|209.98|211.37|210.28|211.07|209.98|522
1749178200000|2025-06-06 02:50:00|211.16|210.07|211.35|210.26|211.42|210.33|210.96|209.87|526
1749178500000|2025-06-06 02:55:00|211.39|210.3|211.6|210.51|211.71|210.62|211.36|210.27|575
1749178800000|2025-06-06 03:00:00|211.61|210.52|211.15|210.06|211.65|210.56|211.15|210.06|441
1749179100000|2025-06-06 03:05:00|211.24|210.15|211.36|210.27|211.45|210.36|211.13|210.04|430
1749179400000|2025-06-06 03:10:00|211.37|210.28|211.43|210.34|211.55|210.46|211.34|210.25|516
1749179700000|2025-06-06 03:15:00|211.45|210.36|211.6|210.51|211.68|210.59|211.35|210.26|410
1749180000000|2025-06-06 03:20:00|211.59|210.5|212.15|211.06|212.19|211.1|211.53|210.44|530
1749180300000|2025-06-06 03:25:00|212.16|211.07|212.44|211.35|212.47|211.38|212.09|211|355
1749180600000|2025-06-06 03:30:00|212.41|211.32|212.78|211.69|212.81|211.72|212.39|211.3|486
1749180900000|2025-06-06 03:35:00|212.81|211.72|212.71|211.62|212.95|211.86|212.55|211.46|313
1749181200000|2025-06-06 03:40:00|212.72|211.63|212.95|211.86|213.1|212.01|212.72|211.63|363
1749181500000|2025-06-06 03:45:00|212.93|211.84|213.09|212|213.21|212.12|212.92|211.83|342
1749181800000|2025-06-06 03:50:00|213.07|211.98|213.5|212.41|213.5|212.41|212.91|211.82|318
1749182100000|2025-06-06 03:55:00|213.47|212.38|213.62|212.53|213.64|212.55|213.44|212.35|252
1749182400000|2025-06-06 04:00:00|213.61|212.52|213.18|212.09|213.65|212.56|213.08|211.99|435
1749182700000|2025-06-06 04:05:00|213.19|212.1|213.1|212.01|213.25|212.16|212.95|211.86|520
1749183000000|2025-06-06 04:10:00|213.09|212|213.26|212.17|213.37|212.28|213.09|212|410
1749183300000|2025-06-06 04:15:00|213.24|212.15|212.89|211.8|213.45|212.36|212.78|211.69|410
1749183600000|2025-06-06 04:20:00|212.9|211.81|212.89|211.8|212.97|211.88|212.72|211.63|465
1749183900000|2025-06-06 04:25:00|212.88|211.79|213.75|212.66|213.79|212.7|212.85|211.76|465
1749184200000|2025-06-06 04:30:00|213.69|212.6|213.85|212.76|213.85|212.76|213.54|212.45|350
1749184500000|2025-06-06 04:35:00|213.84|212.75|214|212.91|214.01|212.92|213.69|212.6|409
1749184800000|2025-06-06 04:40:00|213.98|212.89|214.31|213.22|214.4|213.31|213.89|212.8|356
1749185100000|2025-06-06 04:45:00|214.32|213.23|214.36|213.27|214.48|213.39|214.26|213.17|556
1749185400000|2025-06-06 04:50:00|214.35|213.26|214.83|213.74|214.92|213.83|214.35|213.26|437
1749185700000|2025-06-06 04:55:00|214.82|213.73|214.38|213.29|214.94|213.85|214.31|213.22|490
1749186000000|2025-06-06 05:00:00|214.41|213.32|214.62|213.53|214.69|213.6|214.3|213.21|484
1749186300000|2025-06-06 05:05:00|214.57|213.48|214.51|213.42|214.77|213.68|214.3|213.21|448
1749186600000|2025-06-06 05:10:00|214.52|213.43|214.6|213.51|214.77|213.68|214.39|213.3|477
1749186900000|2025-06-06 05:15:00|214.61|213.52|214.29|213.2|214.61|213.52|214.28|213.19|413
1749187200000|2025-06-06 05:20:00|214.28|213.19|214.05|212.96|214.31|213.22|213.99|212.9|427
1749187500000|2025-06-06 05:25:00|214.07|212.98|214.08|212.99|214.11|213.02|213.88|212.79|459
1749187800000|2025-06-06 05:30:00|214.07|212.98|214.28|213.19|214.33|213.24|213.89|212.8|437
1749188100000|2025-06-06 05:35:00|214.29|213.2|214.31|213.22|214.42|213.33|214.02|212.93|453
1749188400000|2025-06-06 05:40:00|214.3|213.21|214.57|213.48|214.63|213.54|214.27|213.18|315
1749188700000|2025-06-06 05:45:00|214.56|213.47|214.53|213.44|214.63|213.54|214.36|213.27|434
1749189000000|2025-06-06 05:50:00|214.52|213.43|214.09|213|214.61|213.52|214.09|213|469
1749189300000|2025-06-06 05:55:00|214.1|213.01|213.89|212.8|214.29|213.2|213.71|212.62|381
1749189600000|2025-06-06 06:00:00|213.85|212.76|213.64|212.55|213.86|212.77|213.45|212.36|357
1749189900000|2025-06-06 06:05:00|213.65|212.56|213.72|212.63|213.77|212.68|213.4|212.31|305
1749190200000|2025-06-06 06:10:00|213.73|212.64|214.16|213.07|214.2|213.11|213.62|212.53|378
1749190500000|2025-06-06 06:15:00|214.15|213.06|213.75|212.66|214.23|213.14|213.75|212.66|523
1749190800000|2025-06-06 06:20:00|213.73|212.64|213.42|212.33|213.75|212.66|213.3|212.21|389
1749191100000|2025-06-06 06:25:00|213.43|212.34|213.47|212.38|213.56|212.47|213.39|212.3|347
1749191400000|2025-06-06 06:30:00|213.46|212.37|213.82|212.73|213.86|212.77|213.46|212.37|455
1749191700000|2025-06-06 06:35:00|213.83|212.74|213.61|212.52|213.84|212.75|213.58|212.49|451
1749192000000|2025-06-06 06:40:00|213.65|212.56|213.28|212.19|213.69|212.6|213.26|212.17|520
1749192300000|2025-06-06 06:45:00|213.27|212.18|213.49|212.4|213.5|212.41|213.22|212.13|420
1749192600000|2025-06-06 06:50:00|213.48|212.39|213.27|212.18|213.49|212.4|213.15|212.06|384
1749192900000|2025-06-06 06:55:00|213.26|212.17|213.24|212.15|213.27|212.18|213.08|211.99|339
1749193200000|2025-06-06 07:00:00|213.21|212.12|213.36|212.27|213.38|212.29|213.08|211.99|404
1749193500000|2025-06-06 07:05:00|213.34|212.25|213.46|212.37|213.62|212.53|213.22|212.13|510
1749193800000|2025-06-06 07:10:00|213.48|212.39|213.44|212.35|213.64|212.55|213.32|212.23|416
1749194100000|2025-06-06 07:15:00|213.48|212.39|213.34|212.25|213.48|212.39|213.23|212.14|439
1749194400000|2025-06-06 07:20:00|213.31|212.22|213.49|212.4|213.53|212.44|213.14|212.05|540
1749194700000|2025-06-06 07:25:00|213.45|212.36|213.6|212.51|213.82|212.73|213.45|212.36|508
1749195000000|2025-06-06 07:30:00|213.59|212.5|213.22|212.13|213.63|212.54|213.09|212|466
1749195300000|2025-06-06 07:35:00|213.21|212.12|213.02|211.93|213.25|212.16|212.95|211.86|537
1749195600000|2025-06-06 07:40:00|213.01|211.92|213.17|212.08|213.23|212.14|213.01|211.92|342
1749195900000|2025-06-06 07:45:00|213.2|212.11|213.46|212.37|213.66|212.57|212.97|211.88|480
1749196200000|2025-06-06 07:50:00|213.47|212.38|213.65|212.56|213.76|212.67|213.47|212.38|260
1749196500000|2025-06-06 07:55:00|213.66|212.57|213.67|212.58|213.83|212.74|213.58|212.49|205
1749196800000|2025-06-06 08:00:00|213.66|212.57|214.13|213.04|214.13|213.04|213.66|212.57|258
1749197100000|2025-06-06 08:05:00|214.15|213.06|214.16|213.07|214.2|213.11|213.99|212.9|383
1749197400000|2025-06-06 08:10:00|214.11|213.02|214.04|212.95|214.18|213.09|213.82|212.73|372
1749197700000|2025-06-06 08:15:00|214|212.91|214.19|213.1|214.27|213.18|213.85|212.76|389
1749198000000|2025-06-06 08:20:00|214.21|213.12|214.25|213.16|214.26|213.17|214|212.91|363
1749198300000|2025-06-06 08:25:00|214.2|213.11|214.2|213.11|214.25|213.16|214.02|212.93|336
1749198600000|2025-06-06 08:30:00|214.22|213.13|213.97|212.88|214.4|213.31|213.96|212.87|411
1749198900000|2025-06-06 08:35:00|213.98|212.89|213.94|212.85|214.07|212.98|213.87|212.78|299
1749199200000|2025-06-06 08:40:00|213.96|212.87|214.13|213.04|214.19|213.1|213.93|212.84|375
1749199500000|2025-06-06 08:45:00|214.15|213.06|214.12|213.03|214.26|213.17|214.03|212.94|393
1749199800000|2025-06-06 08:50:00|214.13|213.04|214.22|213.13|214.35|213.26|214.12|213.03|359
1749200100000|2025-06-06 08:55:00|214.21|213.12|214.55|213.46|214.55|213.46|214.21|213.12|351
1749200400000|2025-06-06 09:00:00|214.54|213.45|214.82|213.73|214.85|213.76|214.49|213.4|386
1749200700000|2025-06-06 09:05:00|214.81|213.72|215.01|213.92|215.08|213.99|214.68|213.59|452
1749201000000|2025-06-06 09:10:00|215.02|213.93|214.93|213.84|215.18|214.09|214.81|213.72|425
1749201300000|2025-06-06 09:15:00|214.94|213.85|215.3|214.21|215.33|214.24|214.92|213.83|395
1749201600000|2025-06-06 09:20:00|215.31|214.22|215.26|214.17|215.55|214.46|215.06|213.97|552
1749201900000|2025-06-06 09:25:00|215.27|214.18|215.02|213.93|215.28|214.19|214.98|213.89|350
1749202200000|2025-06-06 09:30:00|215.03|213.94|215.14|214.05|215.23|214.14|214.93|213.84|346
1749202500000|2025-06-06 09:35:00|215.16|214.07|215.13|214.04|215.19|214.1|214.94|213.85|493
1749202800000|2025-06-06 09:40:00|215.15|214.06|215.14|214.05|215.19|214.1|214.97|213.88|379
1749203100000|2025-06-06 09:45:00|215.13|214.04|215.18|214.09|215.22|214.13|215|213.91|449
1749203400000|2025-06-06 09:50:00|215.22|214.13|215.18|214.09|215.27|214.18|215.12|214.03|304
1749203700000|2025-06-06 09:55:00|215.17|214.08|214.9|213.81|215.28|214.19|214.88|213.79|324
1749204000000|2025-06-06 10:00:00|214.91|213.82|215.13|214.04|215.21|214.12|214.78|213.69|386
1749204300000|2025-06-06 10:05:00|215.11|214.02|215.5|214.41|215.57|214.48|215.09|214|281
1749204600000|2025-06-06 10:10:00|215.49|214.4|215.34|214.25|215.5|214.41|215.25|214.16|301
1749204900000|2025-06-06 10:15:00|215.33|214.24|215.72|214.63|215.8|214.71|215.26|214.17|328
1749205200000|2025-06-06 10:20:00|215.74|214.65|215.53|214.44|215.83|214.74|215.42|214.33|346
1749205500000|2025-06-06 10:25:00|215.54|214.45|215.57|214.48|215.78|214.69|215.52|214.43|419
1749205800000|2025-06-06 10:30:00|215.58|214.49|215.4|214.31|215.66|214.57|215.37|214.28|489
1749206100000|2025-06-06 10:35:00|215.39|214.3|215.5|214.41|215.51|214.42|215.31|214.22|382
1749206400000|2025-06-06 10:40:00|215.49|214.4|215.53|214.44|215.69|214.6|215.4|214.31|444
1749206700000|2025-06-06 10:45:00|215.55|214.46|215.56|214.47|215.72|214.63|215.42|214.33|449
1749207000000|2025-06-06 10:50:00|215.57|214.48|215.47|214.38|215.7|214.61|215.43|214.34|303
1749207300000|2025-06-06 10:55:00|215.46|214.37|215.7|214.61|215.76|214.67|215.41|214.32|360
1749207600000|2025-06-06 11:00:00|215.71|214.62|215.92|214.83|215.95|214.86|215.46|214.37|361
1749207900000|2025-06-06 11:05:00|215.91|214.82|216.04|214.95|216.21|215.12|215.89|214.8|341
1749208200000|2025-06-06 11:10:00|216.05|214.96|215.88|214.79|216.1|215.01|215.88|214.79|321
1749208500000|2025-06-06 11:15:00|215.89|214.8|216.11|215.02|216.27|215.18|215.89|214.8|348
1749208800000|2025-06-06 11:20:00|216.12|215.03|216.07|214.98|216.25|215.16|215.97|214.88|384
1749209100000|2025-06-06 11:25:00|216.08|214.99|215.99|214.9|216.19|215.1|215.89|214.8|419
1749209400000|2025-06-06 11:30:00|216.05|214.96|215.29|214.2|216.05|214.96|215.25|214.16|559
1749209700000|2025-06-06 11:35:00|215.3|214.21|215.43|214.34|215.55|214.46|215.29|214.2|320
1749210000000|2025-06-06 11:40:00|215.42|214.33|215.57|214.48|215.67|214.58|215.28|214.19|381
1749210300000|2025-06-06 11:45:00|215.58|214.49|215.47|214.38|215.79|214.7|215.39|214.3|417
1749210600000|2025-06-06 11:50:00|215.39|214.3|215.52|214.43|215.54|214.45|215.37|214.28|510
1749210900000|2025-06-06 11:55:00|215.53|214.44|215.65|214.56|215.67|214.58|215.49|214.4|430
1749211200000|2025-06-06 12:00:00|215.64|214.55|216.31|215.22|216.35|215.26|215.64|214.55|494
1749211500000|2025-06-06 12:05:00|216.29|215.2|216.45|215.36|216.52|215.43|216.06|214.97|391
1749211800000|2025-06-06 12:10:00|216.52|215.43|216.07|214.98|216.54|215.45|215.78|214.69|484
1749212100000|2025-06-06 12:15:00|216.05|214.96|215.66|214.57|216.07|214.98|215.54|214.45|395
1749212400000|2025-06-06 12:20:00|215.67|214.58|215.66|214.57|215.76|214.67|215.49|214.4|397
1749212700000|2025-06-06 12:25:00|215.67|214.58|215.62|214.53|215.78|214.69|215.51|214.42|378
1749213000000|2025-06-06 12:30:00|215.63|214.54|216.96|215.87|217.48|216.39|215.62|214.53|481
1749213300000|2025-06-06 12:35:00|216.97|215.88|216.58|215.49|217.45|216.36|216.45|215.36|382
1749213600000|2025-06-06 12:40:00|216.56|215.47|216.24|215.15|216.94|215.85|215.88|214.79|425
1749213900000|2025-06-06 12:45:00|216.25|215.16|216.59|215.5|216.91|215.82|216.17|215.08|408
1749214200000|2025-06-06 12:50:00|216.58|215.49|216.35|215.26|216.71|215.62|216.26|215.17|352
1749214500000|2025-06-06 12:55:00|216.36|215.27|216.08|214.99|216.36|215.27|215.9|214.81|293
1749214800000|2025-06-06 13:00:00|216.07|214.98|216.67|215.58|216.72|215.63|216.07|214.98|349
1749215100000|2025-06-06 13:05:00|216.68|215.59|216.94|215.85|216.97|215.88|216.67|215.58|373
1749215400000|2025-06-06 13:10:00|216.93|215.84|217.04|215.95|217.3|216.21|216.73|215.64|382
1749215700000|2025-06-06 13:15:00|217.02|215.93|216.99|215.9|217.05|215.96|216.82|215.73|370
1749216000000|2025-06-06 13:20:00|216.95|215.86|216.74|215.65|217.05|215.96|216.64|215.55|428
1749216300000|2025-06-06 13:25:00|216.77|215.68|216.99|215.9|217.04|215.95|216.62|215.53|404
1749216600000|2025-06-06 13:30:00|216.98|215.89|217.11|216.02|217.32|216.23|216.98|215.89|414
1749216900000|2025-06-06 13:35:00|217.12|216.03|217.58|216.49|217.58|216.49|216.88|215.79|474
1749217200000|2025-06-06 13:40:00|217.54|216.45|217.88|216.79|218.2|217.11|217.53|216.44|445
1749217500000|2025-06-06 13:45:00|217.9|216.81|218.21|217.12|218.55|217.46|217.81|216.72|494
1749217800000|2025-06-06 13:50:00|218.2|217.11|217.81|216.72|218.33|217.24|217.74|216.65|442
1749218100000|2025-06-06 13:55:00|217.79|216.7|217.6|216.51|217.82|216.73|217.39|216.3|348
1749218400000|2025-06-06 14:00:00|217.59|216.5|218.05|216.96|218.29|217.2|217.59|216.5|428
1749218700000|2025-06-06 14:05:00|218.04|216.95|218.5|217.41|218.52|217.43|217.93|216.84|356
1749219000000|2025-06-06 14:10:00|218.49|217.4|218.47|217.38|218.56|217.47|217.8|216.71|385
1749219300000|2025-06-06 14:15:00|218.46|217.37|218.41|217.32|218.54|217.45|218.15|217.06|350
1749219600000|2025-06-06 14:20:00|218.37|217.28|218.29|217.2|218.45|217.36|218.12|217.03|265
1749219900000|2025-06-06 14:25:00|218.3|217.21|218.39|217.3|218.39|217.3|218.19|217.1|317
1749220200000|2025-06-06 14:30:00|218.4|217.31|217.74|216.65|218.46|217.37|217.72|216.63|414
1749220500000|2025-06-06 14:35:00|217.84|216.75|217.93|216.84|218|216.91|217.61|216.52|350
1749220800000|2025-06-06 14:40:00|217.92|216.83|218.41|217.32|218.43|217.34|217.9|216.81|428
1749221100000|2025-06-06 14:45:00|218.42|217.33|218.65|217.56|218.65|217.56|218.22|217.13|366
1749221400000|2025-06-06 14:50:00|218.64|217.55|218.59|217.5|218.65|217.56|218.45|217.36|180
1749221700000|2025-06-06 14:55:00|218.57|217.48|219.04|217.95|219.04|217.95|218.36|217.27|284
1749222000000|2025-06-06 15:00:00|219.05|217.96|218.84|217.75|219.08|217.99|218.54|217.45|264
1749222300000|2025-06-06 15:05:00|218.78|217.69|218.83|217.74|219.37|218.28|218.7|217.61|302
1749222600000|2025-06-06 15:10:00|218.91|217.82|219.56|218.47|219.56|218.47|218.57|217.48|330
1749222900000|2025-06-06 15:15:00|219.5|218.41|218.94|217.85|219.7|218.61|218.79|217.7|369
1749223200000|2025-06-06 15:20:00|218.88|217.79|218.62|217.53|218.92|217.83|218.45|217.36|399
1749223500000|2025-06-06 15:25:00|218.63|217.54|218.67|217.58|218.76|217.67|218.29|217.2|237
1749223800000|2025-06-06 15:30:00|218.68|217.59|218.87|217.78|219.11|218.02|218.63|217.54|251
1749224100000|2025-06-06 15:35:00|218.88|217.79|218.54|217.45|219.05|217.96|218.35|217.26|260
1749224400000|2025-06-06 15:40:00|218.45|217.36|218.78|217.69|218.8|217.71|218.24|217.15|259
1749224700000|2025-06-06 15:45:00|218.79|217.7|218.97|217.88|219|217.91|218.59|217.5|265
1749225000000|2025-06-06 15:50:00|218.96|217.87|219.1|218.01|219.23|218.14|218.81|217.72|246
1749225300000|2025-06-06 15:55:00|219.09|218|219.15|218.06|219.24|218.15|218.8|217.71|222
1749225600000|2025-06-06 16:00:00|219.16|218.07|218.97|217.88|219.23|218.14|218.84|217.75|282
1749225900000|2025-06-06 16:05:00|218.93|217.84|218.95|217.86|219.11|218.02|218.8|217.71|175
1749226200000|2025-06-06 16:10:00|218.99|217.9|218.68|217.59|218.99|217.9|218.6|217.51|163
1749226500000|2025-06-06 16:15:00|218.69|217.6|218.67|217.58|218.81|217.72|218.5|217.41|170
1749226800000|2025-06-06 16:20:00|218.66|217.57|218.98|217.89|219.12|218.03|218.64|217.55|282
1749227100000|2025-06-06 16:25:00|219.01|217.92|218.56|217.47|219.13|218.04|218.49|217.4|221
1749227400000|2025-06-06 16:30:00|218.55|217.46|218.29|217.2|218.61|217.52|218.04|216.95|341
1749227700000|2025-06-06 16:35:00|218.31|217.22|218.11|217.02|218.5|217.41|218.07|216.98|235
1749228000000|2025-06-06 16:40:00|218.2|217.11|218.07|216.98|218.2|217.11|217.78|216.69|279
1749228300000|2025-06-06 16:45:00|218.04|216.95|218.41|217.32|218.49|217.4|218.04|216.95|198
1749228600000|2025-06-06 16:50:00|218.4|217.31|217.75|216.66|218.4|217.31|217.58|216.49|223
1749228900000|2025-06-06 16:55:00|217.74|216.65|217.64|216.55|217.76|216.67|217.52|216.43|162
1749229200000|2025-06-06 17:00:00|217.71|216.62|217.55|216.46|217.98|216.89|217.45|216.36|269
1749229500000|2025-06-06 17:05:00|217.49|216.4|217.28|216.19|217.62|216.53|217.19|216.1|226
1749229800000|2025-06-06 17:10:00|217.34|216.25|217.67|216.58|217.84|216.75|217.29|216.2|297
1749230100000|2025-06-06 17:15:00|217.63|216.54|217.85|216.76|217.94|216.85|217.45|216.36|213
1749230400000|2025-06-06 17:20:00|217.94|216.85|217.81|216.72|218.13|217.04|217.8|216.71|194
1749230700000|2025-06-06 17:25:00|217.88|216.79|217.45|216.36|217.88|216.79|217.28|216.19|240
1749231000000|2025-06-06 17:30:00|217.53|216.44|217.24|216.15|217.57|216.48|217.23|216.14|99
1749231300000|2025-06-06 17:35:00|217.23|216.14|217.29|216.2|217.49|216.4|217.19|216.1|163
1749231600000|2025-06-06 17:40:00|217.28|216.19|217.27|216.18|217.45|216.36|217.16|216.07|180
1749231900000|2025-06-06 17:45:00|217.24|216.15|217.23|216.14|217.56|216.47|217.04|215.95|201
1749232200000|2025-06-06 17:50:00|217.3|216.21|217.81|216.72|217.84|216.75|217.21|216.12|241
1749232500000|2025-06-06 17:55:00|217.73|216.64|218.22|217.13|218.3|217.21|217.65|216.56|312
1749232800000|2025-06-06 18:00:00|218.23|217.14|218.47|217.38|218.57|217.48|218.19|217.1|376
1749233100000|2025-06-06 18:05:00|218.34|217.25|218.05|216.96|218.45|217.36|217.99|216.9|366
1749233400000|2025-06-06 18:10:00|218.15|217.06|217.91|216.82|218.15|217.06|217.83|216.74|362
1749233700000|2025-06-06 18:15:00|217.9|216.81|217.79|216.7|218.04|216.95|217.65|216.56|348
1749234000000|2025-06-06 18:20:00|217.78|216.69|217.42|216.33|217.93|216.84|217.35|216.26|438
1749234300000|2025-06-06 18:25:00|217.41|216.32|217.21|216.12|217.49|216.4|217.01|215.92|356
1749234600000|2025-06-06 18:30:00|217.22|216.13|217.47|216.38|217.55|216.46|217.21|216.12|323
1749234900000|2025-06-06 18:35:00|217.46|216.37|217.31|216.22|217.59|216.5|217.11|216.02|384
1749235200000|2025-06-06 18:40:00|217.3|216.21|217.55|216.46|217.61|216.52|217.11|216.02|369
1749235500000|2025-06-06 18:45:00|217.56|216.47|217.58|216.49|217.79|216.7|217.39|216.3|302
1749235800000|2025-06-06 18:50:00|217.57|216.48|217.44|216.35|217.64|216.55|217.26|216.17|275
1749236100000|2025-06-06 18:55:00|217.43|216.34|217.33|216.24|217.44|216.35|217.14|216.05|144
1749236400000|2025-06-06 19:00:00|217.35|216.26|217.51|216.42|217.51|216.42|217.04|215.95|222
1749236700000|2025-06-06 19:05:00|217.52|216.43|217.09|216|217.58|216.49|217.08|215.99|259
1749237000000|2025-06-06 19:10:00|217.07|215.98|217.55|216.46|217.68|216.59|216.85|215.76|280
1749237300000|2025-06-06 19:15:00|217.57|216.48|217.45|216.36|217.75|216.66|217.37|216.28|199
1749237600000|2025-06-06 19:20:00|217.51|216.42|217.35|216.26|217.61|216.52|217.29|216.2|228
1749237900000|2025-06-06 19:25:00|217.36|216.27|217.42|216.33|217.58|216.49|217.28|216.19|234
1749238200000|2025-06-06 19:30:00|217.43|216.34|217.41|216.32|217.6|216.51|217.34|216.25|274
1749238500000|2025-06-06 19:35:00|217.47|216.38|217.54|216.45|217.64|216.55|217.27|216.18|292
1749238800000|2025-06-06 19:40:00|217.55|216.46|218.13|217.04|218.3|217.21|217.43|216.34|328
1749239100000|2025-06-06 19:45:00|218.19|217.1|217.82|216.73|218.32|217.23|217.66|216.57|280
1749239400000|2025-06-06 19:50:00|217.81|216.72|218.16|217.07|218.28|217.19|217.78|216.69|382
1749239700000|2025-06-06 19:55:00|218.09|217|218.03|216.94|218.3|217.21|217.88|216.79|337
1749240000000|2025-06-06 20:00:00|218.04|216.95|218.16|217.07|218.39|217.3|218.01|216.92|290
1749240300000|2025-06-06 20:05:00|218.1|217.01|217.88|216.79|218.14|217.05|217.49|216.4|408
1749240600000|2025-06-06 20:10:00|217.89|216.8|218.49|217.4|218.52|217.43|217.82|216.73|328
1749240900000|2025-06-06 20:15:00|218.5|217.41|218.5|217.41|218.83|217.74|218.45|217.36|325
1749241200000|2025-06-06 20:20:00|218.49|217.4|218.41|217.32|218.59|217.5|218.34|217.25|178
1749241500000|2025-06-06 20:25:00|218.4|217.31|218.84|217.75|218.84|217.75|218.36|217.27|209
1749241800000|2025-06-06 20:30:00|218.83|217.74|218.61|217.52|218.83|217.74|218.53|217.44|250
1749242100000|2025-06-06 20:35:00|218.62|217.53|218.39|217.3|218.62|217.53|218.31|217.22|268
1749242400000|2025-06-06 20:40:00|218.4|217.31|218.77|217.68|218.87|217.78|218.32|217.23|225
1749242700000|2025-06-06 20:45:00|218.78|217.69|218.21|217.12|218.78|217.69|218.08|216.99|248
1749243000000|2025-06-06 20:50:00|218.2|217.11|218.23|217.14|218.34|217.25|218.06|216.97|218
1749243300000|2025-06-06 20:55:00|218.22|217.13|218.15|217.06|218.24|217.15|218.07|216.98|198
1749279600000|2025-06-07 07:00:00|219.68|218.59|219.23|218.14|219.68|218.59|219.17|218.08|175
1749279900000|2025-06-07 07:05:00|219.24|218.15|219.16|218.07|219.32|218.23|219.11|218.02|98
1749280200000|2025-06-07 07:10:00|219.17|218.08|219.15|218.06|219.27|218.18|219.13|218.04|75
1749280500000|2025-06-07 07:15:00|219.16|218.07|219.14|218.05|219.21|218.12|218.99|217.9|105
1749280800000|2025-06-07 07:20:00|219.15|218.06|219.56|218.47|219.61|218.52|219.13|218.04|172
1749281100000|2025-06-07 07:25:00|219.58|218.49|219.37|218.28|219.58|218.49|219.27|218.18|141
1749281400000|2025-06-07 07:30:00|219.38|218.29|219.47|218.38|219.51|218.42|219.36|218.27|166
1749281700000|2025-06-07 07:35:00|219.48|218.39|219.55|218.46|219.62|218.53|219.45|218.36|191
1749282000000|2025-06-07 07:40:00|219.54|218.45|219.41|218.32|219.54|218.45|219.38|218.29|149
1749282300000|2025-06-07 07:45:00|219.42|218.33|219.21|218.12|219.42|218.33|219.16|218.07|142
1749282600000|2025-06-07 07:50:00|219.22|218.13|219.25|218.16|219.26|218.17|219.11|218.02|72
1749282900000|2025-06-07 07:55:00|219.26|218.17|219.03|217.94|219.3|218.21|219.02|217.93|40
1749283200000|2025-06-07 08:00:00|219.04|217.95|219.1|218.01|219.11|218.02|219.02|217.93|95
1749283500000|2025-06-07 08:05:00|219.09|218|218.97|217.88|219.17|218.08|218.93|217.84|130
1749283800000|2025-06-07 08:10:00|218.96|217.87|218.75|217.66|218.96|217.87|218.67|217.58|84
1749284100000|2025-06-07 08:15:00|218.74|217.65|218.74|217.65|218.8|217.71|218.64|217.55|125
1749284400000|2025-06-07 08:20:00|218.75|217.66|218.9|217.81|218.9|217.81|218.72|217.63|117
1749284700000|2025-06-07 08:25:00|218.91|217.82|218.85|217.76|218.96|217.87|218.8|217.71|116
1749285000000|2025-06-07 08:30:00|218.84|217.75|218.74|217.65|218.88|217.79|218.73|217.64|114
1749285300000|2025-06-07 08:35:00|218.73|217.64|218.65|217.56|218.73|217.64|218.65|217.56|73
1749285600000|2025-06-07 08:40:00|218.66|217.57|218.55|217.46|218.67|217.58|218.53|217.44|57
1749285900000|2025-06-07 08:45:00|218.54|217.45|218.32|217.23|218.55|217.46|218.28|217.19|96
1749286200000|2025-06-07 08:50:00|218.33|217.24|218.26|217.17|218.38|217.29|218.23|217.14|78
1749286500000|2025-06-07 08:55:00|218.27|217.18|218.28|217.19|218.42|217.33|218.24|217.15|90
1749286800000|2025-06-07 09:00:00|218.29|217.2|218.43|217.34|218.43|217.34|218.19|217.1|71
1749287100000|2025-06-07 09:05:00|218.42|217.33|218.48|217.39|218.5|217.41|218.37|217.28|73
1749287400000|2025-06-07 09:10:00|218.49|217.4|218.49|217.4|218.54|217.45|218.47|217.38|51
1749287700000|2025-06-07 09:15:00|218.5|217.41|218.28|217.19|218.54|217.45|218.26|217.17|97
1749288000000|2025-06-07 09:20:00|218.29|217.2|218.36|217.27|218.39|217.3|218.22|217.13|96
1749288300000|2025-06-07 09:25:00|218.39|217.3|218.47|217.38|218.58|217.49|218.38|217.29|73
1749288600000|2025-06-07 09:30:00|218.46|217.37|218.43|217.34|218.61|217.52|218.42|217.33|77
1749288900000|2025-06-07 09:35:00|218.41|217.32|218.29|217.2|218.43|217.34|218.28|217.19|113
1749289200000|2025-06-07 09:40:00|218.28|217.19|218.24|217.15|218.29|217.2|218.18|217.09|64
1749289500000|2025-06-07 09:45:00|218.25|217.16|218.33|217.24|218.35|217.26|218.18|217.09|112
1749289800000|2025-06-07 09:50:00|218.32|217.23|218.31|217.22|218.35|217.26|218.16|217.07|107
1749290100000|2025-06-07 09:55:00|218.32|217.23|218.44|217.35|218.46|217.37|218.32|217.23|80
1749290400000|2025-06-07 10:00:00|218.45|217.36|218.66|217.57|218.69|217.6|218.42|217.33|117
1749290700000|2025-06-07 10:05:00|218.65|217.56|218.46|217.37|218.7|217.61|218.44|217.35|164
1749291000000|2025-06-07 10:10:00|218.45|217.36|218.79|217.7|218.8|217.71|218.3|217.21|159
1749291300000|2025-06-07 10:15:00|218.8|217.71|218.82|217.73|219.06|217.97|218.79|217.7|227
1749291600000|2025-06-07 10:20:00|218.83|217.74|219.05|217.96|219.08|217.99|218.82|217.73|188
1749291900000|2025-06-07 10:25:00|219.04|217.95|219.14|218.05|219.15|218.06|218.96|217.87|148
1749292200000|2025-06-07 10:30:00|219.15|218.06|218.92|217.83|219.18|218.09|218.92|217.83|119
1749292500000|2025-06-07 10:35:00|218.91|217.82|219|217.91|219.01|217.92|218.85|217.76|112
1749292800000|2025-06-07 10:40:00|219.02|217.93|219|217.91|219.08|217.99|218.92|217.83|100
1749293100000|2025-06-07 10:45:00|218.99|217.9|219.04|217.95|219.31|218.22|218.97|217.88|128
1749293400000|2025-06-07 10:50:00|219.03|217.94|219.45|218.36|219.5|218.41|218.92|217.83|209
1749293700000|2025-06-07 10:55:00|219.46|218.37|219.42|218.33|219.46|218.37|219.38|218.29|98
1749294000000|2025-06-07 11:00:00|219.41|218.32|219.27|218.18|219.42|218.33|219.24|218.15|99
1749294300000|2025-06-07 11:05:00|219.26|218.17|219.24|218.15|219.3|218.21|219.18|218.09|125
1749294600000|2025-06-07 11:10:00|219.23|218.14|219.09|218|219.23|218.14|219.06|217.97|123
1749294900000|2025-06-07 11:15:00|219.1|218.01|219.18|218.09|219.22|218.13|219.04|217.95|138
1749295200000|2025-06-07 11:20:00|219.19|218.1|219.34|218.25|219.35|218.26|219.1|218.01|138
1749295500000|2025-06-07 11:25:00|219.31|218.22|219.3|218.21|219.38|218.29|219.27|218.18|96
1749295800000|2025-06-07 11:30:00|219.31|218.22|219.29|218.2|219.39|218.3|219.19|218.1|94
1749296100000|2025-06-07 11:35:00|219.28|218.19|219.16|218.07|219.29|218.2|219.13|218.04|133
1749296400000|2025-06-07 11:40:00|219.15|218.06|219.01|217.92|219.15|218.06|218.97|217.88|102
1749296700000|2025-06-07 11:45:00|218.99|217.9|218.86|217.77|218.99|217.9|218.85|217.76|84
1749297000000|2025-06-07 11:50:00|218.87|217.78|218.9|217.81|219.04|217.95|218.85|217.76|102
1749297300000|2025-06-07 11:55:00|218.91|217.82|218.95|217.86|218.99|217.9|218.89|217.8|83
1749297600000|2025-06-07 12:00:00|218.96|217.87|219.23|218.14|219.25|218.16|218.96|217.87|122
1749297900000|2025-06-07 12:05:00|219.24|218.15|219.2|218.11|219.29|218.2|219.16|218.07|94
1749298200000|2025-06-07 12:10:00|219.19|218.1|219.26|218.17|219.34|218.25|219.13|218.04|160
1749298500000|2025-06-07 12:15:00|219.25|218.16|219.24|218.15|219.27|218.18|219.05|217.96|120
1749298800000|2025-06-07 12:20:00|219.23|218.14|219.34|218.25|219.36|218.27|219.16|218.07|134
1749299100000|2025-06-07 12:25:00|219.33|218.24|219.38|218.29|219.43|218.34|219.29|218.2|180
1749299400000|2025-06-07 12:30:00|219.39|218.3|219.21|218.12|219.43|218.34|219.19|218.1|135
1749299700000|2025-06-07 12:35:00|219.2|218.11|219.38|218.29|219.46|218.37|219.16|218.07|199
1749300000000|2025-06-07 12:40:00|219.37|218.28|219.5|218.41|219.65|218.56|219.27|218.18|309
1749300300000|2025-06-07 12:45:00|219.51|218.42|219.24|218.15|219.51|218.42|219.15|218.06|191
1749300600000|2025-06-07 12:50:00|219.25|218.16|219.2|218.11|219.26|218.17|219.12|218.03|120
1749300900000|2025-06-07 12:55:00|219.21|218.12|219.03|217.94|219.21|218.12|218.96|217.87|111
1749301200000|2025-06-07 13:00:00|219.02|217.93|219.07|217.98|219.07|217.98|218.88|217.79|112
1749301500000|2025-06-07 13:05:00|219.08|217.99|219.29|218.2|219.29|218.2|219.02|217.93|166
1749301800000|2025-06-07 13:10:00|219.3|218.21|219.46|218.37|219.51|218.42|219.19|218.1|130
1749302100000|2025-06-07 13:15:00|219.47|218.38|219.57|218.48|219.67|218.58|219.44|218.35|151
1749302400000|2025-06-07 13:20:00|219.58|218.49|219.55|218.46|219.71|218.62|219.55|218.46|82
1749302700000|2025-06-07 13:25:00|219.54|218.45|219.39|218.3|219.55|218.46|219.37|218.28|105
1749303000000|2025-06-07 13:30:00|219.41|218.32|219.49|218.4|219.58|218.49|219.41|218.32|115
1749303300000|2025-06-07 13:35:00|219.48|218.39|219.25|218.16|219.56|218.47|219.24|218.15|156
1749303600000|2025-06-07 13:40:00|219.28|218.19|219.54|218.45|219.56|218.47|219.25|218.16|133
1749303900000|2025-06-07 13:45:00|219.55|218.46|219.35|218.26|219.66|218.57|219.35|218.26|180
1749304200000|2025-06-07 13:50:00|219.36|218.27|219.54|218.45|219.64|218.55|219.35|218.26|145
1749304500000|2025-06-07 13:55:00|219.55|218.46|219.36|218.27|219.55|218.46|219.34|218.25|154
1749304800000|2025-06-07 14:00:00|219.37|218.28|219.42|218.33|219.43|218.34|219.12|218.03|146
1749305100000|2025-06-07 14:05:00|219.41|218.32|219.36|218.27|219.55|218.46|219.32|218.23|144
1749305400000|2025-06-07 14:10:00|219.37|218.28|219.23|218.14|219.39|218.3|219.22|218.13|103
1749305700000|2025-06-07 14:15:00|219.24|218.15|219.11|218.02|219.25|218.16|219.08|217.99|85
1749306000000|2025-06-07 14:20:00|219.1|218.01|219.04|217.95|219.25|218.16|219|217.91|117
1749306300000|2025-06-07 14:25:00|219.05|217.96|219.2|218.11|219.28|218.19|218.97|217.88|120
1749306600000|2025-06-07 14:30:00|219.19|218.1|219.43|218.34|219.48|218.39|219.18|218.09|174
1749306900000|2025-06-07 14:35:00|219.44|218.35|219.29|218.2|219.45|218.36|219.28|218.19|151
1749307200000|2025-06-07 14:40:00|219.3|218.21|219.17|218.08|219.3|218.21|219.12|218.03|115
1749307500000|2025-06-07 14:45:00|219.19|218.1|219.01|217.92|219.2|218.11|218.98|217.89|165
1749307800000|2025-06-07 14:50:00|219|217.91|218.98|217.89|219.05|217.96|218.97|217.88|82
1749308100000|2025-06-07 14:55:00|218.99|217.9|218.91|217.82|219.04|217.95|218.91|217.82|72
1749308400000|2025-06-07 15:00:00|218.92|217.83|218.99|217.9|219.14|218.05|218.92|217.83|125
1749308700000|2025-06-07 15:05:00|219|217.91|219.06|217.97|219.14|218.05|218.97|217.88|148
1749309000000|2025-06-07 15:10:00|219.05|217.96|218.69|217.6|219.06|217.97|218.65|217.56|187
1749309300000|2025-06-07 15:15:00|218.68|217.59|218.91|217.82|218.97|217.88|218.58|217.49|203
1749309600000|2025-06-07 15:20:00|218.92|217.83|218.91|217.82|219.01|217.92|218.81|217.72|127
1749309900000|2025-06-07 15:25:00|218.92|217.83|218.8|217.71|218.93|217.84|218.78|217.69|81
1749310200000|2025-06-07 15:30:00|218.81|217.72|218.68|217.59|218.87|217.78|218.65|217.56|150
1749310500000|2025-06-07 15:35:00|218.67|217.58|218.77|217.68|218.9|217.81|218.65|217.56|124
1749310800000|2025-06-07 15:40:00|218.78|217.69|218.64|217.55|218.78|217.69|218.58|217.49|155
1749311100000|2025-06-07 15:45:00|218.63|217.54|218.84|217.75|218.87|217.78|218.62|217.53|143
1749311400000|2025-06-07 15:50:00|218.83|217.74|218.83|217.74|218.88|217.79|218.7|217.61|140
1749311700000|2025-06-07 15:55:00|218.82|217.73|218.97|217.88|219.06|217.97|218.8|217.71|133
1749312000000|2025-06-07 16:00:00|218.98|217.89|219.1|218.01|219.26|218.17|218.93|217.84|212
1749312300000|2025-06-07 16:05:00|219.11|218.02|219.16|218.07|219.22|218.13|218.96|217.87|109
1749312600000|2025-06-07 16:10:00|219.17|218.08|219.01|217.92|219.27|218.18|219.01|217.92|154
1749312900000|2025-06-07 16:15:00|219.02|217.93|218.99|217.9|219.15|218.06|218.98|217.89|135
1749313200000|2025-06-07 16:20:00|219|217.91|219.08|217.99|219.18|218.09|218.95|217.86|137
1749313500000|2025-06-07 16:25:00|219.1|218.01|218.9|217.81|219.17|218.08|218.85|217.76|128
1749313800000|2025-06-07 16:30:00|218.91|217.82|218.66|217.57|218.91|217.82|218.64|217.55|185
1749314100000|2025-06-07 16:35:00|218.65|217.56|218.76|217.67|218.77|217.68|218.63|217.54|160
1749314400000|2025-06-07 16:40:00|218.77|217.68|218.78|217.69|218.81|217.72|218.67|217.58|102
1749314700000|2025-06-07 16:45:00|218.79|217.7|218.73|217.64|218.83|217.74|218.64|217.55|158
1749315000000|2025-06-07 16:50:00|218.72|217.63|218.71|217.62|218.73|217.64|218.65|217.56|117
1749315300000|2025-06-07 16:55:00|218.72|217.63|218.45|217.36|218.74|217.65|218.44|217.35|60
1749315600000|2025-06-07 17:00:00|218.47|217.38|218.87|217.78|218.91|217.82|218.44|217.35|147
1749315900000|2025-06-07 17:05:00|218.86|217.77|218.82|217.73|218.88|217.79|218.79|217.7|103
1749316200000|2025-06-07 17:10:00|218.81|217.72|218.73|217.64|218.91|217.82|218.71|217.62|66
1749316500000|2025-06-07 17:15:00|218.72|217.63|218.53|217.44|218.73|217.64|218.51|217.42|72
1749316800000|2025-06-07 17:20:00|218.52|217.43|218.73|217.64|218.75|217.66|218.42|217.33|97
1749317100000|2025-06-07 17:25:00|218.72|217.63|218.61|217.52|218.72|217.63|218.54|217.45|65
1749317400000|2025-06-07 17:30:00|218.6|217.51|218.54|217.45|218.65|217.56|218.49|217.4|96
1749317700000|2025-06-07 17:35:00|218.55|217.46|218.34|217.25|218.55|217.46|218.34|217.25|68
1749318000000|2025-06-07 17:40:00|218.35|217.26|218.17|217.08|218.35|217.26|218.05|216.96|105
1749318300000|2025-06-07 17:45:00|218.16|217.07|218.06|216.97|218.16|217.07|218.04|216.95|162
1749318600000|2025-06-07 17:50:00|218.07|216.98|218.04|216.95|218.11|217.02|217.99|216.9|82
1749318900000|2025-06-07 17:55:00|218.03|216.94|217.94|216.85|218.04|216.95|217.92|216.83|47
1749319200000|2025-06-07 18:00:00|217.93|216.84|218.54|217.45|218.55|217.46|217.93|216.84|163
1749319500000|2025-06-07 18:05:00|218.53|217.44|218.24|217.15|218.54|217.45|218.23|217.14|137
1749319800000|2025-06-07 18:10:00|218.23|217.14|218.06|216.97|218.24|217.15|218.01|216.92|160
1749320100000|2025-06-07 18:15:00|218.07|216.98|218.16|217.07|218.25|217.16|218.06|216.97|140
1749320400000|2025-06-07 18:20:00|218.15|217.06|218.38|217.29|218.4|217.31|218.14|217.05|131
1749320700000|2025-06-07 18:25:00|218.4|217.31|218.55|217.46|218.59|217.5|218.39|217.3|102
1749321000000|2025-06-07 18:30:00|218.56|217.47|218.45|217.36|218.8|217.71|218.3|217.21|223
1749321300000|2025-06-07 18:35:00|218.44|217.35|218.22|217.13|218.44|217.35|218.16|217.07|130
1749321600000|2025-06-07 18:40:00|218.25|217.16|218.05|216.96|218.26|217.17|218.05|216.96|134
1749321900000|2025-06-07 18:45:00|218.04|216.95|218.13|217.04|218.34|217.25|217.96|216.87|212
1749322200000|2025-06-07 18:50:00|218.12|217.03|218.12|217.03|218.15|217.06|217.99|216.9|128
1749322500000|2025-06-07 18:55:00|218.11|217.02|218.24|217.15|218.26|217.17|218.11|217.02|47
1749322800000|2025-06-07 19:00:00|218.23|217.14|218.44|217.35|218.44|217.35|218.2|217.11|79
1749323100000|2025-06-07 19:05:00|218.46|217.37|218.55|217.46|218.68|217.59|218.36|217.27|163
1749323400000|2025-06-07 19:10:00|218.54|217.45|218.39|217.3|218.57|217.48|218.3|217.21|129
1749323700000|2025-06-07 19:15:00|218.37|217.28|218.6|217.51|218.65|217.56|218.37|217.28|130
1749324000000|2025-06-07 19:20:00|218.59|217.5|218.66|217.57|218.7|217.61|218.56|217.47|91
1749324300000|2025-06-07 19:25:00|218.67|217.58|218.63|217.54|218.67|217.58|218.44|217.35|93
1749324600000|2025-06-07 19:30:00|218.61|217.52|218.41|217.32|218.67|217.58|218.4|217.31|104
1749324900000|2025-06-07 19:35:00|218.4|217.31|218.38|217.29|218.45|217.36|218.33|217.24|81
1749325200000|2025-06-07 19:40:00|218.37|217.28|218.43|217.34|218.49|217.4|218.26|217.17|57
1749325500000|2025-06-07 19:45:00|218.39|217.3|218.41|217.32|218.44|217.35|218.34|217.25|66
1749325800000|2025-06-07 19:50:00|218.42|217.33|218.26|217.17|218.48|217.39|218.22|217.13|83
1749326100000|2025-06-07 19:55:00|218.27|217.18|218.24|217.15|218.32|217.23|218.24|217.15|46
1749326400000|2025-06-07 20:00:00|218.25|217.16|218.45|217.36|218.5|217.41|218.19|217.1|81
1749326700000|2025-06-07 20:05:00|218.44|217.35|218.52|217.43|218.57|217.48|218.44|217.35|66
1749327000000|2025-06-07 20:10:00|218.53|217.44|218.55|217.46|218.58|217.49|218.48|217.39|71
1749327300000|2025-06-07 20:15:00|218.56|217.47|218.59|217.5|218.68|217.59|218.51|217.42|69
1749327600000|2025-06-07 20:20:00|218.58|217.49|218.61|217.52|218.62|217.53|218.49|217.4|83
1749327900000|2025-06-07 20:25:00|218.6|217.51|218.74|217.65|218.79|217.7|218.59|217.5|41
1749328200000|2025-06-07 20:30:00|218.73|217.64|218.68|217.59|218.74|217.65|218.64|217.55|96
1749328500000|2025-06-07 20:35:00|218.67|217.58|218.6|217.51|218.73|217.64|218.55|217.46|55
1749328800000|2025-06-07 20:40:00|218.59|217.5|218.55|217.46|218.67|217.58|218.55|217.46|58
1749329100000|2025-06-07 20:45:00|218.54|217.45|218.73|217.64|218.76|217.67|218.51|217.42|86
1749329400000|2025-06-07 20:50:00|218.74|217.65|218.65|217.56|218.74|217.65|218.64|217.55|58
1749329700000|2025-06-07 20:55:00|218.66|217.57|218.83|217.74|218.84|217.75|218.63|217.54|86
1749330000000|2025-06-07 21:00:00|218.85|217.76|218.97|217.88|218.97|217.88|218.8|217.71|63
1749330300000|2025-06-07 21:05:00|218.98|217.89|219|217.91|219.09|218|218.91|217.82|80
1749330600000|2025-06-07 21:10:00|218.96|217.87|218.79|217.7|218.97|217.88|218.79|217.7|62
1749330900000|2025-06-07 21:15:00|218.8|217.71|218.68|217.59|218.81|217.72|218.57|217.48|105
1749331200000|2025-06-07 21:20:00|218.69|217.6|218.72|217.63|218.76|217.67|218.67|217.58|40
1749331500000|2025-06-07 21:25:00|218.71|217.62|218.72|217.63|218.83|217.74|218.67|217.58|49
1749331800000|2025-06-07 21:30:00|218.71|217.62|218.84|217.75|218.84|217.75|218.71|217.62|33
1749332100000|2025-06-07 21:35:00|218.83|217.74|218.93|217.84|219.06|217.97|218.81|217.72|77
1749332400000|2025-06-07 21:40:00|218.92|217.83|218.99|217.9|218.99|217.9|218.81|217.72|70
1749332700000|2025-06-07 21:45:00|218.98|217.89|218.8|217.71|219.01|217.92|218.77|217.68|70
1749333000000|2025-06-07 21:50:00|218.79|217.7|218.63|217.54|218.8|217.71|218.61|217.52|43
1749333300000|2025-06-07 21:55:00|218.64|217.55|218.77|217.68|218.82|217.73|218.64|217.55|50
1749333600000|2025-06-07 22:00:00|218.76|217.67|218.81|217.72|218.98|217.89|218.74|217.65|231
1749333900000|2025-06-07 22:05:00|218.82|217.73|218.74|217.65|218.92|217.83|218.67|217.58|139
1749334200000|2025-06-07 22:10:00|218.73|217.64|218.81|217.72|218.88|217.79|218.66|217.57|115
1749334500000|2025-06-07 22:15:00|218.8|217.71|218.88|217.79|218.88|217.79|218.69|217.6|119
1749334800000|2025-06-07 22:20:00|218.87|217.78|218.81|217.72|218.88|217.79|218.69|217.6|129
1749335100000|2025-06-07 22:25:00|218.8|217.71|218.79|217.7|218.84|217.75|218.71|217.62|95
1749335400000|2025-06-07 22:30:00|218.78|217.69|219.2|218.11|219.29|218.2|218.69|217.6|259
1749335700000|2025-06-07 22:35:00|219.21|218.12|219.15|218.06|219.22|218.13|219.09|218|189
1749336000000|2025-06-07 22:40:00|219.13|218.04|219.17|218.08|219.29|218.2|219.02|217.93|100
1749336300000|2025-06-07 22:45:00|219.16|218.07|219.17|218.08|219.3|218.21|219.13|218.04|138
1749336600000|2025-06-07 22:50:00|219.18|218.09|219.15|218.06|219.2|218.11|219.1|218.01|91
1749336900000|2025-06-07 22:55:00|219.14|218.05|218.85|217.76|219.17|218.08|218.83|217.74|159
1749337200000|2025-06-07 23:00:00|218.84|217.75|218.49|217.4|218.86|217.77|218.48|217.39|132
1749337500000|2025-06-07 23:05:00|218.5|217.41|218.44|217.35|218.57|217.48|218.38|217.29|143
1749337800000|2025-06-07 23:10:00|218.43|217.34|218.41|217.32|218.53|217.44|218.38|217.29|73
1749338100000|2025-06-07 23:15:00|218.42|217.33|218.58|217.49|218.6|217.51|218.41|217.32|70
1749338400000|2025-06-07 23:20:00|218.57|217.48|218.3|217.21|218.59|217.5|218.2|217.11|86
1749338700000|2025-06-07 23:25:00|218.29|217.2|218.32|217.23|218.34|217.25|218.22|217.13|83
1749339000000|2025-06-07 23:30:00|218.31|217.22|218.39|217.3|218.51|217.42|218.29|217.2|129
1749339300000|2025-06-07 23:35:00|218.37|217.28|218.38|217.29|218.43|217.34|218.29|217.2|126
1749339600000|2025-06-07 23:40:00|218.37|217.28|218.44|217.35|218.52|217.43|218.37|217.28|105
1749339900000|2025-06-07 23:45:00|218.42|217.33|218.5|217.41|218.52|217.43|218.29|217.2|70
1749340200000|2025-06-07 23:50:00|218.51|217.42|218.36|217.27|218.51|217.42|218.35|217.26|76
1749340500000|2025-06-07 23:55:00|218.37|217.28|218.34|217.25|218.41|217.32|218.32|217.23|75
1749340800000|2025-06-08 00:00:00|218.33|217.24|218.15|217.06|218.35|217.26|218.12|217.03|94
1749341100000|2025-06-08 00:05:00|218.14|217.05|218|216.91|218.14|217.05|217.98|216.89|117
1749341400000|2025-06-08 00:10:00|217.99|216.9|217.86|216.77|218|216.91|217.85|216.76|104
1749341700000|2025-06-08 00:15:00|217.81|216.72|217.79|216.7|217.91|216.82|217.79|216.7|77
1749342000000|2025-06-08 00:20:00|217.8|216.71|217.97|216.88|218|216.91|217.79|216.7|87
1749342300000|2025-06-08 00:25:00|217.96|216.87|217.96|216.87|217.96|216.87|217.82|216.73|92
1749342600000|2025-06-08 00:30:00|217.95|216.86|218.12|217.03|218.14|217.05|217.94|216.85|107
1749342900000|2025-06-08 00:35:00|218.13|217.04|218.1|217.01|218.19|217.1|218.02|216.93|165
1749343200000|2025-06-08 00:40:00|218.11|217.02|217.87|216.78|218.11|217.02|217.86|216.77|82
1749343500000|2025-06-08 00:45:00|217.86|216.77|217.86|216.77|217.94|216.85|217.73|216.64|163
1749343800000|2025-06-08 00:50:00|217.85|216.76|217.79|216.7|217.85|216.76|217.75|216.66|82
1749344100000|2025-06-08 00:55:00|217.8|216.71|217.78|216.69|217.8|216.71|217.74|216.65|65
1749344400000|2025-06-08 01:00:00|217.77|216.68|217.5|216.41|217.78|216.69|217.47|216.38|139
1749344700000|2025-06-08 01:05:00|217.49|216.4|217.47|216.38|217.54|216.45|217.34|216.25|152
1749345000000|2025-06-08 01:10:00|217.46|216.37|217.65|216.56|217.65|216.56|217.3|216.21|101
1749345300000|2025-06-08 01:15:00|217.64|216.55|217.54|216.45|217.66|216.57|217.42|216.33|133
1749345600000|2025-06-08 01:20:00|217.55|216.46|217.65|216.56|217.68|216.59|217.55|216.46|81
1749345900000|2025-06-08 01:25:00|217.64|216.55|217.5|216.41|217.64|216.55|217.49|216.4|87
1749346200000|2025-06-08 01:30:00|217.51|216.42|217.61|216.52|217.65|216.56|217.44|216.35|77
1749346500000|2025-06-08 01:35:00|217.62|216.53|217.71|216.62|217.71|216.62|217.57|216.48|99
1749346800000|2025-06-08 01:40:00|217.7|216.61|217.82|216.73|217.84|216.75|217.69|216.6|129
1749347100000|2025-06-08 01:45:00|217.81|216.72|217.87|216.78|217.95|216.86|217.8|216.71|136
1749347400000|2025-06-08 01:50:00|217.88|216.79|218.09|217|218.18|217.09|217.88|216.79|121
1749347700000|2025-06-08 01:55:00|218.1|217.01|218.24|217.15|218.29|217.2|218.1|217.01|117
1749348000000|2025-06-08 02:00:00|218.23|217.14|217.76|216.67|218.23|217.14|217.76|216.67|171
1749348300000|2025-06-08 02:05:00|217.77|216.68|217.73|216.64|217.79|216.7|217.58|216.49|127
1749348600000|2025-06-08 02:10:00|217.72|216.63|217.8|216.71|217.89|216.8|217.71|216.62|105
1749348900000|2025-06-08 02:15:00|217.79|216.7|217.98|216.89|218.1|217.01|217.76|216.67|194
1749349200000|2025-06-08 02:20:00|217.97|216.88|217.94|216.85|218.03|216.94|217.8|216.71|154
1749349500000|2025-06-08 02:25:00|217.95|216.86|217.8|216.71|218.06|216.97|217.76|216.67|96
1749349800000|2025-06-08 02:30:00|217.81|216.72|217.94|216.85|217.98|216.89|217.8|216.71|179
1749350100000|2025-06-08 02:35:00|217.93|216.84|217.97|216.88|218.06|216.97|217.87|216.78|176
1749350400000|2025-06-08 02:40:00|217.98|216.89|218.09|217|218.15|217.06|217.97|216.88|59
1749350700000|2025-06-08 02:45:00|218.1|217.01|218.06|216.97|218.12|217.03|217.97|216.88|145
1749351000000|2025-06-08 02:50:00|218.05|216.96|218.01|216.92|218.11|217.02|217.95|216.86|101
1749351300000|2025-06-08 02:55:00|218.02|216.93|217.88|216.79|218.04|216.95|217.87|216.78|148
1749351600000|2025-06-08 03:00:00|217.87|216.78|217.74|216.65|217.87|216.78|217.69|216.6|115
1749351900000|2025-06-08 03:05:00|217.73|216.64|217.68|216.59|217.75|216.66|217.65|216.56|63
1749352200000|2025-06-08 03:10:00|217.69|216.6|217.81|216.72|217.83|216.74|217.68|216.59|81
1749352500000|2025-06-08 03:15:00|217.8|216.71|217.8|216.71|217.83|216.74|217.73|216.64|50
1749352800000|2025-06-08 03:20:00|217.79|216.7|217.71|216.62|217.83|216.74|217.71|216.62|81
1749353100000|2025-06-08 03:25:00|217.72|216.63|217.8|216.71|217.81|216.72|217.7|216.61|59
1749353400000|2025-06-08 03:30:00|217.79|216.7|218.08|216.99|218.13|217.04|217.76|216.67|121
1749353700000|2025-06-08 03:35:00|218.07|216.98|218.13|217.04|218.15|217.06|218.07|216.98|85
1749354000000|2025-06-08 03:40:00|218.14|217.05|218.31|217.22|218.33|217.24|218.11|217.02|99
1749354300000|2025-06-08 03:45:00|218.3|217.21|218.17|217.08|218.31|217.22|218.08|216.99|112
1749354600000|2025-06-08 03:50:00|218.18|217.09|218.23|217.14|218.28|217.19|218.14|217.05|121
1749354900000|2025-06-08 03:55:00|218.24|217.15|218.21|217.12|218.25|217.16|218.21|217.12|42
1749355200000|2025-06-08 04:00:00|218.2|217.11|217.96|216.87|218.21|217.12|217.94|216.85|74
1749355500000|2025-06-08 04:05:00|217.95|216.86|217.86|216.77|218.02|216.93|217.84|216.75|117
1749355800000|2025-06-08 04:10:00|217.87|216.78|217.92|216.83|217.92|216.83|217.76|216.67|115
1749356100000|2025-06-08 04:15:00|217.93|216.84|218.05|216.96|218.06|216.97|217.93|216.84|66
1749356400000|2025-06-08 04:20:00|218.06|216.97|217.97|216.88|218.07|216.98|217.97|216.88|49
1749356700000|2025-06-08 04:25:00|217.98|216.89|217.82|216.73|218.02|216.93|217.82|216.73|64
1749357000000|2025-06-08 04:30:00|217.81|216.72|218.25|217.16|218.25|217.16|217.8|216.71|144
1749357300000|2025-06-08 04:35:00|218.24|217.15|218.25|217.16|218.34|217.25|218.2|217.11|58
1749357600000|2025-06-08 04:40:00|218.24|217.15|218.26|217.17|218.3|217.21|218.18|217.09|78
1749357900000|2025-06-08 04:45:00|218.25|217.16|218.22|217.13|218.31|217.22|218.1|217.01|119
1749358200000|2025-06-08 04:50:00|218.21|217.12|218.24|217.15|218.29|217.2|218.09|217|83
1749358500000|2025-06-08 04:55:00|218.23|217.14|218.29|217.2|218.3|217.21|218.19|217.1|61
1749358800000|2025-06-08 05:00:00|218.3|217.21|218.39|217.3|218.56|217.47|218.3|217.21|85
1749359100000|2025-06-08 05:05:00|218.38|217.29|218.42|217.33|218.48|217.39|218.35|217.26|63
1749359400000|2025-06-08 05:10:00|218.45|217.36|218.42|217.33|218.58|217.49|218.41|217.32|76
1749359700000|2025-06-08 05:15:00|218.41|217.32|218.65|217.56|218.65|217.56|218.39|217.3|104
1749360000000|2025-06-08 05:20:00|218.66|217.57|219.26|218.17|219.35|218.26|218.66|217.57|200
1749360300000|2025-06-08 05:25:00|219.27|218.18|219.34|218.25|219.52|218.43|219.22|218.13|154
1749360600000|2025-06-08 05:30:00|219.35|218.26|219.48|218.39|219.56|218.47|219.23|218.14|163
1749360900000|2025-06-08 05:35:00|219.47|218.38|219.47|218.38|219.56|218.47|219.35|218.26|152
1749361200000|2025-06-08 05:40:00|219.46|218.37|220.1|219.01|220.1|219.01|219.27|218.18|202
1749361500000|2025-06-08 05:45:00|220.13|219.04|219.97|218.88|220.16|219.07|219.74|218.65|234
1749361800000|2025-06-08 05:50:00|219.99|218.9|219.63|218.54|220.24|219.15|219.61|218.52|226
1749362100000|2025-06-08 05:55:00|219.64|218.55|219.59|218.5|219.73|218.64|219.49|218.4|143
1749362400000|2025-06-08 06:00:00|219.6|218.51|220.45|219.36|220.55|219.46|219.59|218.5|311
1749362700000|2025-06-08 06:05:00|220.44|219.35|221.35|220.26|221.6|220.51|220.44|219.35|469
1749363000000|2025-06-08 06:10:00|221.32|220.23|221.78|220.69|221.88|220.79|220.92|219.83|491
1749363300000|2025-06-08 06:15:00|221.77|220.68|221.76|220.67|222.24|221.15|221.61|220.52|419
1749363600000|2025-06-08 06:20:00|221.77|220.68|222.69|221.6|222.81|221.72|221.35|220.26|468
1749363900000|2025-06-08 06:25:00|222.67|221.58|222.31|221.22|222.99|221.9|222.3|221.21|514
1749364200000|2025-06-08 06:30:00|222.32|221.23|222.02|220.93|222.87|221.78|221.97|220.88|436
1749364500000|2025-06-08 06:35:00|222.03|220.94|222.24|221.15|222.78|221.69|222.03|220.94|426
1749364800000|2025-06-08 06:40:00|222.25|221.16|222|220.91|222.27|221.18|221.88|220.79|343
1749365100000|2025-06-08 06:45:00|221.99|220.9|221.67|220.58|222.11|221.02|221.52|220.43|292
1749365400000|2025-06-08 06:50:00|221.66|220.57|221.37|220.28|221.67|220.58|221.28|220.19|232
1749365700000|2025-06-08 06:55:00|221.36|220.27|221.13|220.04|221.42|220.33|221.11|220.02|203
1749366000000|2025-06-08 07:00:00|221.14|220.05|221.93|220.84|221.96|220.87|221.14|220.05|327
1749366300000|2025-06-08 07:05:00|221.94|220.85|222.18|221.09|222.47|221.38|221.9|220.81|340
1749366600000|2025-06-08 07:10:00|222.19|221.1|222.22|221.13|222.3|221.21|221.92|220.83|307
1749366900000|2025-06-08 07:15:00|222.21|221.12|222.09|221|222.57|221.48|222.04|220.95|338
1749367200000|2025-06-08 07:20:00|222.1|221.01|222.08|220.99|222.46|221.37|222|220.91|318
1749367500000|2025-06-08 07:25:00|222.09|221|221.15|220.06|222.12|221.03|220.93|219.84|291
1749367800000|2025-06-08 07:30:00|221.16|220.07|221.5|220.41|221.73|220.64|221.02|219.93|277
1749368100000|2025-06-08 07:35:00|221.52|220.43|221.1|220.01|221.55|220.46|220.84|219.75|238
1749368400000|2025-06-08 07:40:00|221.05|219.96|221|219.91|221.21|220.12|220.86|219.77|232
1749368700000|2025-06-08 07:45:00|220.99|219.9|221.1|220.01|221.1|220.01|220.9|219.81|170
1749369000000|2025-06-08 07:50:00|221.11|220.02|221.36|220.27|221.55|220.46|221.1|220.01|236
1749369300000|2025-06-08 07:55:00|221.35|220.26|221.35|220.26|221.4|220.31|221.1|220.01|174
1749369600000|2025-06-08 08:00:00|221.36|220.27|221.99|220.9|222.11|221.02|221.36|220.27|302
1749369900000|2025-06-08 08:05:00|221.98|220.89|222.13|221.04|222.22|221.13|221.98|220.89|228
1749370200000|2025-06-08 08:10:00|222.14|221.05|222.32|221.23|222.37|221.28|222.14|221.05|167
1749370500000|2025-06-08 08:15:00|222.33|221.24|222.31|221.22|222.47|221.38|222.21|221.12|243
1749370800000|2025-06-08 08:20:00|222.27|221.18|222.21|221.12|222.33|221.24|222.11|221.02|178
1749371100000|2025-06-08 08:25:00|222.2|221.11|222.16|221.07|222.27|221.18|222.02|220.93|198
1749371400000|2025-06-08 08:30:00|222.17|221.08|222.24|221.15|222.29|221.2|222.12|221.03|177
1749371700000|2025-06-08 08:35:00|222.22|221.13|221.79|220.7|222.22|221.13|221.75|220.66|255
1749372000000|2025-06-08 08:40:00|221.8|220.71|221.68|220.59|221.88|220.79|221.64|220.55|104
1749372300000|2025-06-08 08:45:00|221.69|220.6|222.1|221.01|222.11|221.02|221.68|220.59|148
1749372600000|2025-06-08 08:50:00|222.11|221.02|222.2|221.11|222.29|221.2|222.1|221.01|171
1749372900000|2025-06-08 08:55:00|222.17|221.08|221.77|220.68|222.17|221.08|221.63|220.54|228
1749373200000|2025-06-08 09:00:00|221.78|220.69|221.5|220.41|221.8|220.71|221.5|220.41|131
1749373500000|2025-06-08 09:05:00|221.49|220.4|221.32|220.23|221.54|220.45|221.31|220.22|186
1749373800000|2025-06-08 09:10:00|221.31|220.22|221.26|220.17|221.37|220.28|221.15|220.06|261
1749374100000|2025-06-08 09:15:00|221.27|220.18|221.47|220.38|221.48|220.39|220.97|219.88|368
1749374400000|2025-06-08 09:20:00|221.48|220.39|221.52|220.43|221.55|220.46|221.39|220.3|192
1749374700000|2025-06-08 09:25:00|221.49|220.4|220.79|219.7|221.51|220.42|220.43|219.34|338
1749375000000|2025-06-08 09:30:00|220.78|219.69|221.15|220.06|221.17|220.08|220.7|219.61|417
1749375300000|2025-06-08 09:35:00|221.16|220.07|221.07|219.98|221.29|220.2|220.86|219.77|302
1749375600000|2025-06-08 09:40:00|221.08|219.99|221.15|220.06|221.34|220.25|221.08|219.99|265
1749375900000|2025-06-08 09:45:00|221.12|220.03|221.8|220.71|221.82|220.73|221.11|220.02|280
1749376200000|2025-06-08 09:50:00|221.82|220.73|221.55|220.46|221.83|220.74|221.45|220.36|240
1749376500000|2025-06-08 09:55:00|221.54|220.45|221.56|220.47|221.69|220.6|221.52|220.43|189
1749376800000|2025-06-08 10:00:00|221.55|220.46|221.73|220.64|221.79|220.7|221.23|220.14|278
1749377100000|2025-06-08 10:05:00|221.75|220.66|221.29|220.2|221.84|220.75|221.26|220.17|285
1749377400000|2025-06-08 10:10:00|221.3|220.21|221.59|220.5|221.8|220.71|221.29|220.2|234
1749377700000|2025-06-08 10:15:00|221.58|220.49|221.95|220.86|222.15|221.06|221.58|220.49|264
1749378000000|2025-06-08 10:20:00|221.96|220.87|221.71|220.62|222.05|220.96|221.67|220.58|205
1749378300000|2025-06-08 10:25:00|221.7|220.61|221.51|220.42|221.74|220.65|221.43|220.34|154
1749378600000|2025-06-08 10:30:00|221.52|220.43|221.35|220.26|221.52|220.43|221.34|220.25|223
1749378900000|2025-06-08 10:35:00|221.36|220.27|221.48|220.39|221.59|220.5|221.33|220.24|249
1749379200000|2025-06-08 10:40:00|221.47|220.38|221.45|220.36|221.5|220.41|221.17|220.08|315
1749379500000|2025-06-08 10:45:00|221.44|220.35|221.66|220.57|221.73|220.64|221.15|220.06|213
1749379800000|2025-06-08 10:50:00|221.67|220.58|221.85|220.76|221.85|220.76|221.67|220.58|207
1749380100000|2025-06-08 10:55:00|221.84|220.75|222.16|221.07|222.16|221.07|221.78|220.69|194
1749380400000|2025-06-08 11:00:00|222.17|221.08|222.38|221.29|222.39|221.3|222.1|221.01|196
1749380700000|2025-06-08 11:05:00|222.4|221.31|222.2|221.11|222.41|221.32|222.16|221.07|200
1749381000000|2025-06-08 11:10:00|222.19|221.1|222.18|221.09|222.3|221.21|222.16|221.07|146
1749381300000|2025-06-08 11:15:00|222.19|221.1|221.93|220.84|222.2|221.11|221.93|220.84|91
1749381600000|2025-06-08 11:20:00|221.94|220.85|222.29|221.2|222.55|221.46|221.93|220.84|214
1749381900000|2025-06-08 11:25:00|222.3|221.21|222.52|221.43|222.52|221.43|222.24|221.15|320
1749382200000|2025-06-08 11:30:00|222.51|221.42|223.02|221.93|223.04|221.95|222.42|221.33|304
1749382500000|2025-06-08 11:35:00|223.01|221.92|223.26|222.17|223.27|222.18|222.94|221.85|221
1749382800000|2025-06-08 11:40:00|223.27|222.18|223.21|222.12|223.28|222.19|223.06|221.97|165
1749383100000|2025-06-08 11:45:00|223.22|222.13|225.29|224.2|225.43|224.34|223.21|222.12|467
1749383400000|2025-06-08 11:50:00|225.31|224.22|224.52|223.43|225.5|224.41|224.48|223.39|512
1749383700000|2025-06-08 11:55:00|224.51|223.42|224.8|223.71|224.94|223.85|224.42|223.33|343
1749384000000|2025-06-08 12:00:00|224.81|223.72|225.97|224.88|226|224.91|224.8|223.71|503
1749384300000|2025-06-08 12:05:00|225.98|224.89|225.99|224.9|226.41|225.32|225.6|224.51|545
1749384600000|2025-06-08 12:10:00|225.97|224.88|226.59|225.5|226.73|225.64|225.54|224.45|488
1749384900000|2025-06-08 12:15:00|226.56|225.47|225.95|224.86|226.87|225.78|225.88|224.79|511
1749385200000|2025-06-08 12:20:00|225.96|224.87|226.42|225.33|226.5|225.41|225.72|224.63|454
1749385500000|2025-06-08 12:25:00|226.41|225.32|225.89|224.8|226.61|225.52|225.54|224.45|539
1749385800000|2025-06-08 12:30:00|225.88|224.79|226.28|225.19|226.39|225.3|225.69|224.6|484
1749386100000|2025-06-08 12:35:00|226.3|225.21|226.05|224.96|226.34|225.25|225.41|224.32|512
1749386400000|2025-06-08 12:40:00|226.03|224.94|226.16|225.07|226.54|225.45|225.94|224.85|459
1749386700000|2025-06-08 12:45:00|226.15|225.06|226.51|225.42|226.56|225.47|225.86|224.77|438
1749387000000|2025-06-08 12:50:00|226.52|225.43|226.55|225.46|226.59|225.5|226.23|225.14|382
1749387300000|2025-06-08 12:55:00|226.56|225.47|226.61|225.52|226.87|225.78|226.24|225.15|408
1749387600000|2025-06-08 13:00:00|226.58|225.49|226.21|225.12|226.86|225.77|226.18|225.09|367
1749387900000|2025-06-08 13:05:00|226.22|225.13|226.38|225.29|226.59|225.5|225.96|224.87|358
1749388200000|2025-06-08 13:10:00|226.4|225.31|226.37|225.28|226.46|225.37|225.96|224.87|316
1749388500000|2025-06-08 13:15:00|226.36|225.27|226.98|225.89|226.98|225.89|226.16|225.07|393
1749388800000|2025-06-08 13:20:00|226.97|225.88|227.22|226.13|227.29|226.2|226.87|225.78|398
1749389100000|2025-06-08 13:25:00|227.21|226.12|227.56|226.47|227.61|226.52|227.17|226.08|463
1749389400000|2025-06-08 13:30:00|227.55|226.46|228.36|227.27|228.37|227.28|227.52|226.43|536
1749389700000|2025-06-08 13:35:00|228.38|227.29|229.06|227.97|229.09|228|228.25|227.16|513
1749390000000|2025-06-08 13:40:00|229.07|227.98|228.91|227.82|229.56|228.47|228.87|227.78|555
1749390300000|2025-06-08 13:45:00|228.83|227.74|228.18|227.09|228.95|227.86|227.96|226.87|511
1749390600000|2025-06-08 13:50:00|228.17|227.08|227.83|226.74|228.51|227.42|227.66|226.57|596
1749390900000|2025-06-08 13:55:00|227.82|226.73|227.33|226.24|227.92|226.83|227.26|226.17|444
1749391200000|2025-06-08 14:00:00|227.35|226.26|227.74|226.65|227.99|226.9|227.17|226.08|599
1749391500000|2025-06-08 14:05:00|227.73|226.64|227.98|226.89|228.29|227.2|227.68|226.59|458
1749391800000|2025-06-08 14:10:00|227.95|226.86|227.26|226.17|227.95|226.86|227.11|226.02|394
1749392100000|2025-06-08 14:15:00|227.25|226.16|227.56|226.47|227.62|226.53|227.22|226.13|286
1749392400000|2025-06-08 14:20:00|227.57|226.48|226.96|225.87|227.61|226.52|226.82|225.73|424
1749392700000|2025-06-08 14:25:00|226.98|225.89|226.77|225.68|227.11|226.02|226.73|225.64|276
1749393000000|2025-06-08 14:30:00|226.75|225.66|226.83|225.74|226.9|225.81|226.47|225.38|313
1749393300000|2025-06-08 14:35:00|226.82|225.73|227.12|226.03|227.13|226.04|226.72|225.63|260
1749393600000|2025-06-08 14:40:00|227.13|226.04|227.26|226.17|227.31|226.22|226.92|225.83|352
1749393900000|2025-06-08 14:45:00|227.27|226.18|227.48|226.39|227.8|226.71|227.11|226.02|333
1749394200000|2025-06-08 14:50:00|227.47|226.38|227.54|226.45|227.62|226.53|227.35|226.26|303
1749394500000|2025-06-08 14:55:00|227.53|226.44|228.15|227.06|228.16|227.07|227.47|226.38|355
1749394800000|2025-06-08 15:00:00|228.14|227.05|229.14|228.05|229.14|228.05|228.14|227.05|521
1749395100000|2025-06-08 15:05:00|229.13|228.04|228.88|227.79|229.3|228.21|228.65|227.56|564
1749395400000|2025-06-08 15:10:00|228.89|227.8|229.28|228.19|229.38|228.29|228.85|227.76|470
1749395700000|2025-06-08 15:15:00|229.27|228.18|228.78|227.69|229.95|228.86|228.74|227.65|586
1749396000000|2025-06-08 15:20:00|228.79|227.7|228.69|227.6|229.42|228.33|228.67|227.58|455
1749396300000|2025-06-08 15:25:00|228.7|227.61|228.55|227.46|228.71|227.62|228.48|227.39|316
1749396600000|2025-06-08 15:30:00|228.54|227.45|228.55|227.46|229.07|227.98|228.45|227.36|445
1749396900000|2025-06-08 15:35:00|228.54|227.45|228.78|227.69|228.79|227.7|228.29|227.2|329
1749397200000|2025-06-08 15:40:00|228.79|227.7|228.94|227.85|229.06|227.97|228.56|227.47|302
1749397500000|2025-06-08 15:45:00|228.93|227.84|228.81|227.72|229.3|228.21|228.71|227.62|347
1749397800000|2025-06-08 15:50:00|228.82|227.73|228.53|227.44|228.83|227.74|228.53|227.44|217
1749398100000|2025-06-08 15:55:00|228.54|227.45|228.38|227.29|228.7|227.61|228.35|227.26|158
1749398400000|2025-06-08 16:00:00|228.39|227.3|229.13|228.04|229.3|228.21|228.38|227.29|379
1749398700000|2025-06-08 16:05:00|229.11|228.02|228.6|227.51|229.14|228.05|228.54|227.45|304
1749399000000|2025-06-08 16:10:00|228.59|227.5|229|227.91|229.13|228.04|228.47|227.38|362
1749399300000|2025-06-08 16:15:00|229.02|227.93|228.54|227.45|229.02|227.93|228.26|227.17|341
1749399600000|2025-06-08 16:20:00|228.53|227.44|228.21|227.12|228.53|227.44|228.16|227.07|304
1749399900000|2025-06-08 16:25:00|228.22|227.13|228.71|227.62|228.79|227.7|228.14|227.05|369
1749400200000|2025-06-08 16:30:00|228.72|227.63|228.27|227.18|228.75|227.66|228.18|227.09|349
1749400500000|2025-06-08 16:35:00|228.28|227.19|227.92|226.83|228.29|227.2|227.91|226.82|251
1749400800000|2025-06-08 16:40:00|227.91|226.82|228.39|227.3|228.65|227.56|227.91|226.82|288
1749401100000|2025-06-08 16:45:00|228.4|227.31|228.51|227.42|228.68|227.59|228.1|227.01|363
1749401400000|2025-06-08 16:50:00|228.52|227.43|228.95|227.86|228.95|227.86|228.48|227.39|289
1749401700000|2025-06-08 16:55:00|228.94|227.85|228.55|227.46|228.95|227.86|228.52|227.43|232
1749402000000|2025-06-08 17:00:00|228.56|227.47|228.69|227.6|229.03|227.94|228.46|227.37|401
1749402300000|2025-06-08 17:05:00|228.7|227.61|228.55|227.46|228.89|227.8|228.53|227.44|317
1749402600000|2025-06-08 17:10:00|228.54|227.45|228.81|227.72|228.92|227.83|228.33|227.24|315
1749402900000|2025-06-08 17:15:00|228.8|227.71|228.55|227.46|228.99|227.9|228.46|227.37|290
1749403200000|2025-06-08 17:20:00|228.54|227.45|228.16|227.07|228.57|227.48|228.11|227.02|240
1749403500000|2025-06-08 17:25:00|228.15|227.06|228.49|227.4|228.52|227.43|228.14|227.05|235
1749403800000|2025-06-08 17:30:00|228.48|227.39|228.3|227.21|228.57|227.48|228.21|227.12|207
1749404100000|2025-06-08 17:35:00|228.31|227.22|228.27|227.18|228.33|227.24|228.05|226.96|157
1749404400000|2025-06-08 17:40:00|228.28|227.19|228.81|227.72|228.81|227.72|228.21|227.12|266
1749404700000|2025-06-08 17:45:00|228.8|227.71|228.99|227.9|229.06|227.97|228.75|227.66|246
1749405000000|2025-06-08 17:50:00|228.98|227.89|228.99|227.9|229.1|228.01|228.73|227.64|232
1749405300000|2025-06-08 17:55:00|229|227.91|228.63|227.54|229.14|228.05|228.5|227.41|232
1749405600000|2025-06-08 18:00:00|228.64|227.55|229.02|227.93|229.02|227.93|228.59|227.5|260
1749405900000|2025-06-08 18:05:00|229.01|227.92|229.2|228.11|229.57|228.48|228.87|227.78|325
1749406200000|2025-06-08 18:10:00|229.21|228.12|229.1|228.01|229.59|228.5|228.77|227.68|367
1749406500000|2025-06-08 18:15:00|229.09|228|229.18|228.09|229.39|228.3|228.98|227.89|322
1749406800000|2025-06-08 18:20:00|229.17|228.08|228.99|227.9|229.29|228.2|228.88|227.79|264
1749407100000|2025-06-08 18:25:00|228.98|227.89|228.69|227.6|228.99|227.9|228.65|227.56|203
1749407400000|2025-06-08 18:30:00|228.7|227.61|228.61|227.52|228.76|227.67|228.57|227.48|198
1749407700000|2025-06-08 18:35:00|228.59|227.5|229.1|228.01|229.1|228.01|228.56|227.47|239
1749408000000|2025-06-08 18:40:00|229.11|228.02|229.09|228|229.44|228.35|229.06|227.97|205
1749408300000|2025-06-08 18:45:00|229.08|227.99|229.36|228.27|229.38|228.29|228.85|227.76|263
1749408600000|2025-06-08 18:50:00|229.37|228.28|229.02|227.93|229.38|228.29|228.99|227.9|207
1749408900000|2025-06-08 18:55:00|229.03|227.94|229.04|227.95|229.17|228.08|228.98|227.89|171
1749409200000|2025-06-08 19:00:00|229.03|227.94|229.24|228.15|229.43|228.34|228.97|227.88|230
1749409500000|2025-06-08 19:05:00|229.23|228.14|229.57|228.48|229.59|228.5|229.18|228.09|210
1749409800000|2025-06-08 19:10:00|229.61|228.52|228.97|227.88|229.61|228.52|228.94|227.85|261
1749410100000|2025-06-08 19:15:00|228.96|227.87|229.69|228.6|229.86|228.77|228.96|227.87|257
1749410400000|2025-06-08 19:20:00|229.68|228.59|229.24|228.15|229.7|228.61|229.23|228.14|150
1749410700000|2025-06-08 19:25:00|229.25|228.16|229.57|228.48|229.59|228.5|229.17|228.08|186
1749411000000|2025-06-08 19:30:00|229.58|228.49|229.24|228.15|229.76|228.67|229.17|228.08|281
1749411300000|2025-06-08 19:35:00|229.25|228.16|229.89|227.9|229.91|228.26|229.2|227.72|155
1749411600000|2025-06-08 19:40:00|229.9|227.91|229.57|227.58|229.98|227.99|229.55|227.56|224
1749411900000|2025-06-08 19:45:00|229.56|227.57|229.76|227.77|229.76|227.77|229.55|227.56|139
1749412200000|2025-06-08 19:50:00|229.75|227.76|229.91|227.92|229.95|227.96|229.65|227.66|185
1749412500000|2025-06-08 19:55:00|229.92|227.93|229.94|227.95|230.03|228.04|229.85|227.86|173
1749412800000|2025-06-08 20:00:00|229.93|227.94|230.4|228.41|230.42|228.43|229.89|227.9|286
1749413100000|2025-06-08 20:05:00|230.41|228.42|229.75|227.76|230.58|228.59|229.73|227.74|322
1749413400000|2025-06-08 20:10:00|229.74|227.75|229.32|227.33|230.26|228.27|229.31|227.32|286
1749413700000|2025-06-08 20:15:00|229.31|227.32|229.09|227.1|229.36|227.37|228.84|226.85|297
1749414000000|2025-06-08 20:20:00|229.08|227.09|229.16|227.17|229.27|227.28|229.03|227.04|207
1749414300000|2025-06-08 20:25:00|229.15|227.16|228.92|226.93|229.17|227.18|228.83|226.84|204
1749414600000|2025-06-08 20:30:00|228.91|226.92|228.83|226.84|229.13|227.14|228.7|226.71|203
1749414900000|2025-06-08 20:35:00|228.84|226.85|229.51|227.52|229.51|227.52|228.8|226.81|200
1749415200000|2025-06-08 20:40:00|229.49|227.5|229.85|227.86|229.85|227.86|229.48|227.49|185
1749415500000|2025-06-08 20:45:00|229.84|227.85|229.58|227.59|230.1|228.11|229.56|227.57|305
1749415800000|2025-06-08 20:50:00|229.59|227.6|229.43|227.44|229.63|227.64|229.27|227.28|243
1749416100000|2025-06-08 20:55:00|229.46|227.47|229.29|227.3|229.49|227.5|229.15|227.16|207
1749416400000|2025-06-08 21:00:00|229.28|227.29|228.92|227.83|229.47|228.03|228.85|227.22|423
1749416700000|2025-06-08 21:05:00|228.93|227.84|228.91|227.82|229.55|228.46|228.78|227.69|460
1749417000000|2025-06-08 21:10:00|228.89|227.8|228.4|227.31|228.92|227.83|228.35|227.26|387
1749417300000|2025-06-08 21:15:00|228.39|227.3|228.54|227.45|228.64|227.55|228.26|227.17|430
1749417600000|2025-06-08 21:20:00|228.55|227.46|228.89|227.8|228.98|227.89|228.5|227.41|408
1749417900000|2025-06-08 21:25:00|228.87|227.78|228.86|227.77|229.17|228.08|228.86|227.77|246
1749418200000|2025-06-08 21:30:00|228.85|227.76|228.46|227.37|228.95|227.86|228.45|227.36|298
1749418500000|2025-06-08 21:35:00|228.45|227.36|228.63|227.54|228.71|227.62|228.37|227.28|282
1749418800000|2025-06-08 21:40:00|228.62|227.53|228.75|227.66|228.89|227.8|228.57|227.48|257
1749419100000|2025-06-08 21:45:00|228.8|227.71|228.7|227.61|228.81|227.72|228.58|227.49|282
1749419400000|2025-06-08 21:50:00|228.67|227.58|228.71|227.62|228.89|227.8|228.58|227.49|422
1749419700000|2025-06-08 21:55:00|228.63|227.54|227.99|226.9|228.71|227.62|227.98|226.89|380
1749420000000|2025-06-08 22:00:00|228|226.91|227.75|226.66|228.12|227.03|227.56|226.47|517
1749420300000|2025-06-08 22:05:00|227.72|226.63|227.37|226.28|227.82|226.73|227.24|226.15|501
1749420600000|2025-06-08 22:10:00|227.36|226.27|227.45|226.36|227.78|226.69|227.32|226.23|544
1749420900000|2025-06-08 22:15:00|227.49|226.4|227.72|226.63|228|226.91|227.4|226.31|458
1749421200000|2025-06-08 22:20:00|227.76|226.67|227.75|226.66|227.92|226.83|227.64|226.55|453
1749421500000|2025-06-08 22:25:00|227.7|226.61|227.39|226.3|227.77|226.68|227.23|226.14|468
1749421800000|2025-06-08 22:30:00|227.38|226.29|227.24|226.15|227.47|226.38|227.17|226.08|453
1749422100000|2025-06-08 22:35:00|227.22|226.13|226.94|225.85|227.24|226.15|226.84|225.75|525
1749422400000|2025-06-08 22:40:00|226.92|225.83|226.95|225.86|227.04|225.95|226.6|225.51|540
1749422700000|2025-06-08 22:45:00|226.91|225.82|226.41|225.32|226.97|225.88|226.35|225.26|428
1749423000000|2025-06-08 22:50:00|226.39|225.3|226.63|225.54|226.7|225.61|226.12|225.03|541
1749423300000|2025-06-08 22:55:00|226.59|225.5|226.53|225.44|226.76|225.67|226.45|225.36|523
1749423600000|2025-06-08 23:00:00|226.49|225.4|226.65|225.56|226.76|225.67|226.33|225.24|538
1749423900000|2025-06-08 23:05:00|226.66|225.57|226.28|225.19|226.99|225.9|226.21|225.12|510
1749424200000|2025-06-08 23:10:00|226.23|225.14|226.59|225.5|226.63|225.54|226.14|225.05|435
1749424500000|2025-06-08 23:15:00|226.57|225.48|226.96|225.87|227.01|225.92|226.53|225.44|480
1749424800000|2025-06-08 23:20:00|226.95|225.86|226.8|225.71|227.06|225.97|226.66|225.57|474
1749425100000|2025-06-08 23:25:00|226.77|225.68|226.55|225.46|226.9|225.81|226.3|225.21|396
1749425400000|2025-06-08 23:30:00|226.56|225.47|226.72|225.63|226.95|225.86|226.45|225.36|591
1749425700000|2025-06-08 23:35:00|226.69|225.6|226.63|225.54|226.9|225.81|226.53|225.44|541
1749426000000|2025-06-08 23:40:00|226.62|225.53|227.03|225.94|227.09|226|226.62|225.53|469
1749426300000|2025-06-08 23:45:00|226.99|225.9|226.95|225.86|227.11|226.02|226.8|225.71|545
1749426600000|2025-06-08 23:50:00|226.91|225.82|227.3|226.21|227.43|226.34|226.8|225.71|452
1749426900000|2025-06-08 23:55:00|227.29|226.2|227.32|226.23|227.34|226.25|226.87|225.78|516
1749427200000|2025-06-09 00:00:00|227.33|226.24|227.34|226.25|227.43|226.34|226.93|225.84|597
1749427500000|2025-06-09 00:05:00|227.32|226.23|226.88|225.79|227.33|226.24|226.65|225.56|723
1749427800000|2025-06-09 00:10:00|226.89|225.8|226.91|225.82|227.08|225.99|226.76|225.67|568
1749428100000|2025-06-09 00:15:00|226.93|225.84|226.65|225.56|227.03|225.94|226.51|225.42|635
1749428400000|2025-06-09 00:20:00|226.68|225.59|226.77|225.68|226.91|225.82|226.2|225.11|476
1749428700000|2025-06-09 00:25:00|226.78|225.69|226.63|225.54|227.05|225.96|226.48|225.39|535
1749429000000|2025-06-09 00:30:00|226.66|225.57|226.79|225.7|227.08|225.99|226.63|225.54|523
1749429300000|2025-06-09 00:35:00|226.8|225.71|226.55|225.46|227.13|226.04|226.48|225.39|511
1749429600000|2025-06-09 00:40:00|226.57|225.48|226.88|225.79|227|225.91|226.5|225.41|526
1749429900000|2025-06-09 00:45:00|226.87|225.78|227.13|226.04|227.14|226.05|226.36|225.27|494
1749430200000|2025-06-09 00:50:00|227.14|226.05|226.77|225.68|227.14|226.05|226.65|225.56|495
1749430500000|2025-06-09 00:55:00|226.78|225.69|226.62|225.53|226.78|225.69|226.52|225.43|381
1749430800000|2025-06-09 01:00:00|226.61|225.52|225.62|224.53|226.71|225.62|225.51|224.42|479
1749431100000|2025-06-09 01:05:00|225.63|224.54|225.46|224.37|225.67|224.58|225.29|224.2|491
1749431400000|2025-06-09 01:10:00|225.44|224.35|225.44|224.35|225.5|224.41|225.29|224.2|448
1749431700000|2025-06-09 01:15:00|225.45|224.36|225.73|224.64|225.8|224.71|225.25|224.16|527
1749432000000|2025-06-09 01:20:00|225.74|224.65|225.35|224.26|225.77|224.68|225.2|224.11|509
1749432300000|2025-06-09 01:25:00|225.36|224.27|225.64|224.55|225.72|224.63|225.32|224.23|449
1749432600000|2025-06-09 01:30:00|225.66|224.57|225.47|224.38|225.81|224.72|225.3|224.21|427
1749432900000|2025-06-09 01:35:00|225.44|224.35|225.53|224.44|225.69|224.6|225.36|224.27|490
1749433200000|2025-06-09 01:40:00|225.54|224.45|225.6|224.51|225.71|224.62|225.5|224.41|328
1749433500000|2025-06-09 01:45:00|225.59|224.5|225.46|224.37|225.67|224.58|225.37|224.28|406
1749433800000|2025-06-09 01:50:00|225.43|224.34|225|223.91|225.44|224.35|224.94|223.85|351
1749434100000|2025-06-09 01:55:00|225.03|223.94|225.1|224.01|225.13|224.04|224.84|223.75|338
1749434400000|2025-06-09 02:00:00|225.11|224.02|225|223.91|225.19|224.1|224.73|223.64|511
1749434700000|2025-06-09 02:05:00|224.99|223.9|224.84|223.75|225.12|224.03|224.61|223.52|444
1749435000000|2025-06-09 02:10:00|224.87|223.78|225.56|224.47|225.56|224.47|224.82|223.73|485
1749435300000|2025-06-09 02:15:00|225.54|224.45|225.51|224.42|225.74|224.65|225.47|224.38|421
1749435600000|2025-06-09 02:20:00|225.52|224.43|225.35|224.26|225.52|224.43|225.26|224.17|332
1749435900000|2025-06-09 02:25:00|225.37|224.28|225.47|224.38|225.47|224.38|225.29|224.2|345
1749436200000|2025-06-09 02:30:00|225.46|224.37|225.64|224.55|225.68|224.59|225.32|224.23|420
1749436500000|2025-06-09 02:35:00|225.65|224.56|225.53|224.44|225.72|224.63|225.44|224.35|366
1749436800000|2025-06-09 02:40:00|225.54|224.45|225.16|224.07|225.54|224.45|225.08|223.99|388
1749437100000|2025-06-09 02:45:00|225.15|224.06|225.16|224.07|225.26|224.17|225.04|223.95|352
1749437400000|2025-06-09 02:50:00|225.17|224.08|225.16|224.07|225.19|224.1|225.02|223.93|299
1749437700000|2025-06-09 02:55:00|225.18|224.09|225.13|224.04|225.37|224.28|225.08|223.99|297
1749438000000|2025-06-09 03:00:00|225.14|224.05|224.72|223.63|225.21|224.12|224.67|223.58|343
1749438300000|2025-06-09 03:05:00|224.74|223.65|224.21|223.12|224.74|223.65|224.05|222.96|531
1749438600000|2025-06-09 03:10:00|224.22|223.13|224.19|223.1|224.32|223.23|224.02|222.93|413
1749438900000|2025-06-09 03:15:00|224.2|223.11|224.12|223.03|224.26|223.17|224.04|222.95|355
1749439200000|2025-06-09 03:20:00|224.11|223.02|224.08|222.99|224.16|223.07|223.76|222.67|419
1749439500000|2025-06-09 03:25:00|224.09|223|224.38|223.29|224.41|223.32|223.94|222.85|457
1749439800000|2025-06-09 03:30:00|224.39|223.3|224.66|223.57|224.77|223.68|224.29|223.2|441
1749440100000|2025-06-09 03:35:00|224.65|223.56|224.61|223.52|224.79|223.7|224.49|223.4|390
1749440400000|2025-06-09 03:40:00|224.6|223.51|224.49|223.4|224.67|223.58|224.33|223.24|374
1749440700000|2025-06-09 03:45:00|224.5|223.41|224.52|223.43|224.61|223.52|224.42|223.33|449
1749441000000|2025-06-09 03:50:00|224.53|223.44|224.79|223.7|224.87|223.78|224.42|223.33|433
1749441300000|2025-06-09 03:55:00|224.78|223.69|224.89|223.8|224.98|223.89|224.59|223.5|441
1749441600000|2025-06-09 04:00:00|224.88|223.79|224.61|223.52|224.88|223.79|224.52|223.43|511
1749441900000|2025-06-09 04:05:00|224.59|223.5|224.6|223.51|224.66|223.57|224.34|223.25|431
1749442200000|2025-06-09 04:10:00|224.57|223.48|224.49|223.4|224.66|223.57|224.38|223.29|447
1749442500000|2025-06-09 04:15:00|224.48|223.39|224.45|223.36|224.58|223.49|224.29|223.2|418
1749442800000|2025-06-09 04:20:00|224.46|223.37|224.26|223.17|224.46|223.37|224.11|223.02|460
1749443100000|2025-06-09 04:25:00|224.3|223.21|224.2|223.11|224.38|223.29|224.18|223.09|406
1749443400000|2025-06-09 04:30:00|224.22|223.13|224.37|223.28|224.45|223.36|224.17|223.08|399
1749443700000|2025-06-09 04:35:00|224.4|223.31|224.38|223.29|224.55|223.46|224.35|223.26|435
1749444000000|2025-06-09 04:40:00|224.35|223.26|223.94|222.85|224.35|223.26|223.77|222.68|441
1749444300000|2025-06-09 04:45:00|223.93|222.84|223.75|222.66|223.98|222.89|223.67|222.58|407
1749444600000|2025-06-09 04:50:00|223.76|222.67|223.49|222.4|223.76|222.67|223.37|222.28|464
1749444900000|2025-06-09 04:55:00|223.5|222.41|223.54|222.45|223.67|222.58|223.41|222.32|483
1749445200000|2025-06-09 05:00:00|223.55|222.46|223.25|222.16|223.55|222.46|223.22|222.13|354
1749445500000|2025-06-09 05:05:00|223.23|222.14|223.37|222.28|223.45|222.36|223.16|222.07|396
1749445800000|2025-06-09 05:10:00|223.36|222.27|223.64|222.55|223.65|222.56|223.33|222.24|475
1749446100000|2025-06-09 05:15:00|223.63|222.54|224.06|222.97|224.07|222.98|223.55|222.46|462
1749446400000|2025-06-09 05:20:00|224.05|222.96|224|222.91|224.17|223.08|223.88|222.79|479
1749446700000|2025-06-09 05:25:00|223.97|222.88|224.09|223|224.09|223|223.81|222.72|507
1749447000000|2025-06-09 05:30:00|224.06|222.97|223.79|222.7|224.11|223.02|223.75|222.66|488
1749447300000|2025-06-09 05:35:00|223.8|222.71|223.89|222.8|224.07|222.98|223.64|222.55|499
1749447600000|2025-06-09 05:40:00|223.9|222.81|224.03|222.94|224.26|223.17|223.89|222.8|437
1749447900000|2025-06-09 05:45:00|224.04|222.95|224.26|223.17|224.35|223.26|223.97|222.88|499
1749448200000|2025-06-09 05:50:00|224.25|223.16|223.61|222.52|224.31|223.22|223.47|222.38|423
1749448500000|2025-06-09 05:55:00|223.6|222.51|223.5|222.41|223.86|222.77|223.48|222.39|438
1749448800000|2025-06-09 06:00:00|223.53|222.44|223.25|222.16|223.73|222.64|223.12|222.03|505
1749449100000|2025-06-09 06:05:00|223.24|222.15|223.14|222.05|223.43|222.34|223.09|222|423
1749449400000|2025-06-09 06:10:00|223.13|222.04|223.3|222.21|223.33|222.24|222.93|221.84|476
1749449700000|2025-06-09 06:15:00|223.31|222.22|223.46|222.37|223.71|222.62|223.26|222.17|451
1749450000000|2025-06-09 06:20:00|223.47|222.38|223.72|222.63|223.78|222.69|223.43|222.34|429
1749450300000|2025-06-09 06:25:00|223.71|222.62|223.66|222.57|223.76|222.67|223.41|222.32|382
1749450600000|2025-06-09 06:30:00|223.65|222.56|223.73|222.64|223.77|222.68|223.58|222.49|416
1749450900000|2025-06-09 06:35:00|223.72|222.63|223.81|222.72|223.82|222.73|223.65|222.56|406
1749451200000|2025-06-09 06:40:00|223.82|222.73|223.93|222.84|224|222.91|223.76|222.67|420
1749451500000|2025-06-09 06:45:00|223.96|222.87|224.2|223.11|224.26|223.17|223.88|222.79|462
1749451800000|2025-06-09 06:50:00|224.19|223.1|224.24|223.15|224.4|223.31|224.12|223.03|376
1749452100000|2025-06-09 06:55:00|224.25|223.16|224.2|223.11|224.36|223.27|224.18|223.09|388
1749452400000|2025-06-09 07:00:00|224.19|223.1|223.93|222.84|224.2|223.11|223.9|222.81|298
1749452700000|2025-06-09 07:05:00|223.92|222.83|223.67|222.58|223.95|222.86|223.54|222.45|373
1749453000000|2025-06-09 07:10:00|223.69|222.6|223.82|222.73|223.87|222.78|223.6|222.51|428
1749453300000|2025-06-09 07:15:00|223.81|222.72|223.5|222.41|223.83|222.74|223.44|222.35|441
1749453600000|2025-06-09 07:20:00|223.52|222.43|223.17|222.08|223.52|222.43|223.16|222.07|441
1749453900000|2025-06-09 07:25:00|223.21|222.12|223.1|222.01|223.24|222.15|223.06|221.97|432
1749454200000|2025-06-09 07:30:00|223.11|222.02|223.19|222.1|223.47|222.38|223.08|221.99|428
1749454500000|2025-06-09 07:35:00|223.21|222.12|223.36|222.27|223.45|222.36|223.13|222.04|421
1749454800000|2025-06-09 07:40:00|223.4|222.31|223.4|222.31|223.48|222.39|223.29|222.2|414
1749455100000|2025-06-09 07:45:00|223.41|222.32|223.33|222.24|223.48|222.39|223.18|222.09|416
1749455400000|2025-06-09 07:50:00|223.34|222.25|223.8|222.71|223.8|222.71|223.3|222.21|408
1749455700000|2025-06-09 07:55:00|223.79|222.7|223.72|222.63|223.83|222.74|223.64|222.55|407
1749456000000|2025-06-09 08:00:00|223.74|222.65|223.68|222.59|223.96|222.87|223.64|222.55|439
1749456300000|2025-06-09 08:05:00|223.7|222.61|223.87|222.78|223.96|222.87|223.59|222.5|420
1749456600000|2025-06-09 08:10:00|223.83|222.74|223.95|222.86|223.98|222.89|223.75|222.66|378
1749456900000|2025-06-09 08:15:00|223.94|222.85|223.95|222.86|224.09|223|223.86|222.77|290
1749457200000|2025-06-09 08:20:00|223.94|222.85|224.08|222.99|224.1|223.01|223.82|222.73|305
1749457500000|2025-06-09 08:25:00|224.07|222.98|224.09|223|224.16|223.07|223.88|222.79|335
1749457800000|2025-06-09 08:30:00|224.1|223.01|224.06|222.97|224.11|223.02|223.78|222.69|380
1749458100000|2025-06-09 08:35:00|224.04|222.95|224.24|223.15|224.3|223.21|224.01|222.92|429
1749458400000|2025-06-09 08:40:00|224.23|223.14|224.35|223.26|224.36|223.27|224.09|223|416
1749458700000|2025-06-09 08:45:00|224.34|223.25|224.42|223.33|224.48|223.39|224.15|223.06|354
1749459000000|2025-06-09 08:50:00|224.41|223.32|224.69|223.6|224.77|223.68|224.37|223.28|383
1749459300000|2025-06-09 08:55:00|224.7|223.61|224.91|223.82|224.98|223.89|224.63|223.54|399
1749459600000|2025-06-09 09:00:00|224.9|223.81|224.73|223.64|224.93|223.84|224.6|223.51|301
1749459900000|2025-06-09 09:05:00|224.72|223.63|224.51|223.42|224.78|223.69|224.47|223.38|360
1749460200000|2025-06-09 09:10:00|224.47|223.38|225.16|224.07|225.19|224.1|224.47|223.38|456
1749460500000|2025-06-09 09:15:00|225.15|224.06|224.86|223.77|225.18|224.09|224.79|223.7|445
1749460800000|2025-06-09 09:20:00|224.83|223.74|224.88|223.79|224.96|223.87|224.71|223.62|446
1749461100000|2025-06-09 09:25:00|224.9|223.81|225.3|224.21|225.33|224.24|224.85|223.76|515
1749461400000|2025-06-09 09:30:00|225.29|224.2|225.73|224.64|225.74|224.65|225.12|224.03|511
1749461700000|2025-06-09 09:35:00|225.7|224.61|226.17|225.08|226.17|225.08|225.56|224.47|495
1749462000000|2025-06-09 09:40:00|226.12|225.03|226.14|225.05|226.39|225.3|226.04|224.95|543
1749462300000|2025-06-09 09:45:00|226.16|225.07|226.48|225.39|226.79|225.7|226.07|224.98|576
1749462600000|2025-06-09 09:50:00|226.49|225.4|226.11|225.02|226.72|225.63|226.05|224.96|568
1749462900000|2025-06-09 09:55:00|226.12|225.03|225.89|224.8|226.26|225.17|225.84|224.75|459
1749463200000|2025-06-09 10:00:00|225.9|224.81|225.62|224.53|226.01|224.92|225.52|224.43|428
1749463500000|2025-06-09 10:05:00|225.63|224.54|225.58|224.49|225.96|224.87|225.54|224.45|473
1749463800000|2025-06-09 10:10:00|225.63|224.54|226.56|225.47|226.64|225.55|225.57|224.48|532
1749464100000|2025-06-09 10:15:00|226.57|225.48|226.89|225.8|227.03|225.94|226.53|225.44|629
1749464400000|2025-06-09 10:20:00|226.86|225.77|226.84|225.75|226.98|225.89|226.55|225.46|500
1749464700000|2025-06-09 10:25:00|226.82|225.73|227.16|226.07|227.25|226.16|226.63|225.54|527
1749465000000|2025-06-09 10:30:00|227.17|226.08|227.03|225.94|227.62|226.53|226.94|225.85|476
1749465300000|2025-06-09 10:35:00|227|225.91|227.28|226.19|227.39|226.3|226.72|225.63|569
1749465600000|2025-06-09 10:40:00|227.29|226.2|226.95|225.86|227.29|226.2|226.85|225.76|550
1749465900000|2025-06-09 10:45:00|226.94|225.85|226.98|225.89|227.44|226.35|226.91|225.82|624
1749466200000|2025-06-09 10:50:00|226.97|225.88|226.72|225.63|227.01|225.92|226.53|225.44|454
1749466500000|2025-06-09 10:55:00|226.7|225.61|226.68|225.59|226.81|225.72|226.57|225.48|470
1749466800000|2025-06-09 11:00:00|226.7|225.61|226.57|225.48|226.77|225.68|226.33|225.24|447
1749467100000|2025-06-09 11:05:00|226.56|225.47|226.58|225.49|226.72|225.63|226.27|225.18|458
1749467400000|2025-06-09 11:10:00|226.59|225.5|226.72|225.63|226.75|225.66|226.35|225.26|551
1749467700000|2025-06-09 11:15:00|226.76|225.67|226.4|225.31|226.87|225.78|226.3|225.21|592
1749468000000|2025-06-09 11:20:00|226.39|225.3|226.59|225.5|226.71|225.62|226.29|225.2|536
1749468300000|2025-06-09 11:25:00|226.62|225.53|227.02|225.93|227.17|226.08|226.43|225.34|470
1749468600000|2025-06-09 11:30:00|227.01|225.92|226.71|225.62|227.02|225.93|226.63|225.54|418
1749468900000|2025-06-09 11:35:00|226.69|225.6|227.3|226.21|227.42|226.33|226.66|225.57|505
1749469200000|2025-06-09 11:40:00|227.31|226.22|227.33|226.24|227.68|226.59|227.26|226.17|421
1749469500000|2025-06-09 11:45:00|227.34|226.25|227.32|226.23|227.46|226.37|227.09|226|474
1749469800000|2025-06-09 11:50:00|227.31|226.22|227.19|226.1|227.32|226.23|227.07|225.98|474
1749470100000|2025-06-09 11:55:00|227.2|226.11|227.53|226.44|227.56|226.47|227.15|226.06|503
1749470400000|2025-06-09 12:00:00|227.5|226.41|227.11|226.02|227.6|226.51|227.07|225.98|381
1749470700000|2025-06-09 12:05:00|227.15|226.06|226.91|225.82|227.16|226.07|226.85|225.76|354
1749471000000|2025-06-09 12:10:00|226.9|225.81|226.63|225.54|226.99|225.9|226.58|225.49|295
1749471300000|2025-06-09 12:15:00|226.64|225.55|226.65|225.56|226.79|225.7|226.41|225.32|417
1749471600000|2025-06-09 12:20:00|226.67|225.58|226.53|225.44|226.72|225.63|226.4|225.31|375
1749471900000|2025-06-09 12:25:00|226.47|225.38|226.74|225.65|226.8|225.71|226.38|225.29|397
1749472200000|2025-06-09 12:30:00|226.73|225.64|226.99|225.9|227.07|225.98|226.7|225.61|371
1749472500000|2025-06-09 12:35:00|226.98|225.89|227.01|225.92|227.08|225.99|226.82|225.73|356
1749472800000|2025-06-09 12:40:00|226.97|225.88|227.14|226.05|227.2|226.11|226.95|225.86|289
1749473100000|2025-06-09 12:45:00|227.15|226.06|226.85|225.76|227.19|226.1|226.82|225.73|258
1749473400000|2025-06-09 12:50:00|226.84|225.75|227.05|225.96|227.1|226.01|226.77|225.68|269
1749473700000|2025-06-09 12:55:00|227.06|225.97|227.36|226.27|227.42|226.33|226.98|225.89|438
1749474000000|2025-06-09 13:00:00|227.41|226.32|227.16|226.07|227.41|226.32|227.05|225.96|366
1749474300000|2025-06-09 13:05:00|227.17|226.08|226.9|225.81|227.27|226.18|226.78|225.69|281
1749474600000|2025-06-09 13:10:00|226.88|225.79|226.7|225.61|227|225.91|226.55|225.46|318
1749474900000|2025-06-09 13:15:00|226.71|225.62|226.55|225.46|226.79|225.7|226.37|225.28|193
1749475200000|2025-06-09 13:20:00|226.5|225.41|226.64|225.55|226.81|225.72|226.42|225.33|308
1749475500000|2025-06-09 13:25:00|226.61|225.52|226.41|225.32|226.78|225.69|226.41|225.32|225
1749475800000|2025-06-09 13:30:00|226.42|225.33|226.59|225.5|226.67|225.58|226.26|225.17|350
1749476100000|2025-06-09 13:35:00|226.61|225.52|225.62|224.53|226.62|225.53|225.2|224.11|616
1749476400000|2025-06-09 13:40:00|225.6|224.51|225.65|224.56|225.78|224.69|225.49|224.4|405
1749476700000|2025-06-09 13:45:00|225.64|224.55|225.42|224.33|225.88|224.79|225.24|224.15|501
1749477000000|2025-06-09 13:50:00|225.41|224.32|225.2|224.11|225.47|224.38|225.06|223.97|448
1749477300000|2025-06-09 13:55:00|225.25|224.16|225.29|224.2|225.32|224.23|224.64|223.55|446
1749477600000|2025-06-09 14:00:00|225.28|224.19|225.56|224.47|225.76|224.67|225.26|224.17|508
1749477900000|2025-06-09 14:05:00|225.55|224.46|225.48|224.39|225.73|224.64|225.19|224.1|513
1749478200000|2025-06-09 14:10:00|225.47|224.38|225.9|224.81|225.92|224.83|225.4|224.31|485
1749478500000|2025-06-09 14:15:00|225.87|224.78|225.9|224.81|225.97|224.88|225.67|224.58|408
1749478800000|2025-06-09 14:20:00|225.91|224.82|226.23|225.14|226.24|225.15|225.85|224.76|430
1749479100000|2025-06-09 14:25:00|226.2|225.11|226.03|224.94|226.23|225.14|225.84|224.75|430
1749479400000|2025-06-09 14:30:00|226.02|224.93|226.42|225.33|226.49|225.4|225.94|224.85|432
1749479700000|2025-06-09 14:35:00|226.35|225.26|226.39|225.3|226.51|225.42|226.21|225.12|529
1749480000000|2025-06-09 14:40:00|226.38|225.29|226.74|225.65|226.74|225.65|226.15|225.06|442
1749480300000|2025-06-09 14:45:00|226.73|225.64|226.36|225.27|226.93|225.84|226.33|225.24|523
1749480600000|2025-06-09 14:50:00|226.33|225.24|225.76|224.67|226.38|225.29|225.65|224.56|427
1749480900000|2025-06-09 14:55:00|225.75|224.66|226.13|225.04|226.15|225.06|225.61|224.52|327
1749481200000|2025-06-09 15:00:00|226.12|225.03|226.27|225.18|226.33|225.24|225.89|224.8|470
1749481500000|2025-06-09 15:05:00|226.32|225.23|226.55|225.46|226.69|225.6|226.32|225.23|309
1749481800000|2025-06-09 15:10:00|226.54|225.45|226.7|225.61|226.85|225.76|226.49|225.4|349
1749482100000|2025-06-09 15:15:00|226.66|225.57|226.54|225.45|226.78|225.69|226.46|225.37|395
1749482400000|2025-06-09 15:20:00|226.53|225.44|226.76|225.67|226.82|225.73|226.46|225.37|398
1749482700000|2025-06-09 15:25:00|226.75|225.66|226.75|225.66|226.81|225.72|226.59|225.5|380
1749483000000|2025-06-09 15:30:00|226.81|225.72|226.61|225.52|226.93|225.84|226.6|225.51|440
1749483300000|2025-06-09 15:35:00|226.64|225.55|226.3|225.21|226.64|225.55|226.21|225.12|301
1749483600000|2025-06-09 15:40:00|226.4|225.31|226.27|225.18|226.53|225.44|226.21|225.12|291
1749483900000|2025-06-09 15:45:00|226.3|225.21|226.98|225.89|227.02|225.93|226.26|225.17|419
1749484200000|2025-06-09 15:50:00|227|225.91|226.91|225.82|227.12|226.03|226.74|225.65|253
1749484500000|2025-06-09 15:55:00|226.98|225.89|227.02|225.93|227.15|226.06|226.88|225.79|335
1749484800000|2025-06-09 16:00:00|227.03|225.94|227.14|226.05|227.15|226.06|226.84|225.75|376
1749485100000|2025-06-09 16:05:00|227.13|226.04|227.45|226.36|227.49|226.4|227.13|226.04|391
1749485400000|2025-06-09 16:10:00|227.44|226.35|227.35|226.26|227.46|226.37|227.04|225.95|399
1749485700000|2025-06-09 16:15:00|227.37|226.28|227.67|226.58|227.71|226.62|227.02|225.93|456
1749486000000|2025-06-09 16:20:00|227.6|226.51|228.25|227.16|228.47|227.38|227.53|226.44|561
1749486300000|2025-06-09 16:25:00|228.24|227.15|228.24|227.15|228.41|227.32|227.99|226.9|441
1749486600000|2025-06-09 16:30:00|228.27|227.18|228.15|227.06|228.49|227.4|228.03|226.94|587
1749486900000|2025-06-09 16:35:00|228.21|227.12|228.39|227.3|228.41|227.32|228.07|226.98|594
1749487200000|2025-06-09 16:40:00|228.4|227.31|228.73|227.64|228.76|227.67|228.33|227.24|403
1749487500000|2025-06-09 16:45:00|228.72|227.63|228.95|227.86|229.13|228.04|228.66|227.57|504
1749487800000|2025-06-09 16:50:00|228.97|227.88|228.49|227.4|229.31|228.22|228.41|227.32|541
1749488100000|2025-06-09 16:55:00|228.52|227.43|228.61|227.52|228.61|227.52|228.05|226.96|526
1749488400000|2025-06-09 17:00:00|228.6|227.51|230.13|229.04|230.19|229.1|228.52|227.43|588
1749488700000|2025-06-09 17:05:00|230.08|228.99|231.74|230.65|231.94|230.85|230.08|228.99|735
1749489000000|2025-06-09 17:10:00|231.75|230.66|231.32|230.23|232.02|230.93|231.18|230.09|798
1749489300000|2025-06-09 17:15:00|231.33|230.24|231.28|230.19|231.73|230.64|230.85|229.76|664
1749489600000|2025-06-09 17:20:00|231.29|230.2|230.42|229.33|231.3|230.21|230.25|229.16|547
1749489900000|2025-06-09 17:25:00|230.41|229.32|231.19|230.1|231.33|230.24|230.25|229.16|590
1749490200000|2025-06-09 17:30:00|231.15|230.06|230.54|229.45|231.19|230.1|230.34|229.25|558
1749490500000|2025-06-09 17:35:00|230.56|229.47|230.25|229.16|230.66|229.57|229.94|228.85|556
1749490800000|2025-06-09 17:40:00|230.27|229.18|230.29|229.2|230.49|229.4|230|228.91|573
1749491100000|2025-06-09 17:45:00|230.3|229.21|230.13|229.04|230.41|229.32|230|228.91|496
1749491400000|2025-06-09 17:50:00|230.09|229|229.76|228.67|230.33|229.24|229.55|228.46|438
1749491700000|2025-06-09 17:55:00|229.71|228.62|229.75|228.66|229.98|228.89|229.5|228.41|514
1749492000000|2025-06-09 18:00:00|229.74|228.65|230.16|229.07|230.23|229.14|229.64|228.55|543
1749492300000|2025-06-09 18:05:00|230.14|229.05|230.15|229.06|230.45|229.36|229.88|228.79|513
1749492600000|2025-06-09 18:10:00|230.09|229|230.07|228.98|230.23|229.14|229.59|228.5|504
1749492900000|2025-06-09 18:15:00|230.04|228.95|230.16|229.07|230.3|229.21|229.9|228.81|417
1749493200000|2025-06-09 18:20:00|230.19|229.1|230.45|229.36|230.58|229.49|229.9|228.81|472
1749493500000|2025-06-09 18:25:00|230.46|229.37|230.65|229.56|230.76|229.67|230.35|229.26|455
1749493800000|2025-06-09 18:30:00|230.64|229.55|230.16|229.07|230.73|229.64|230.01|228.92|566
1749494100000|2025-06-09 18:35:00|230.17|229.08|230.1|229.01|230.35|229.26|230.05|228.96|495
1749494400000|2025-06-09 18:40:00|230.09|229|229.76|228.67|230.11|229.02|229.61|228.52|528
1749494700000|2025-06-09 18:45:00|229.7|228.61|229.73|228.64|229.77|228.68|229.44|228.35|496
1749495000000|2025-06-09 18:50:00|229.77|228.68|229.94|228.85|230.19|229.1|229.7|228.61|477
1749495300000|2025-06-09 18:55:00|229.93|228.84|230.62|229.53|230.62|229.53|229.77|228.68|422
1749495600000|2025-06-09 19:00:00|230.61|229.52|230.65|229.56|230.72|229.63|230.42|229.33|473
1749495900000|2025-06-09 19:05:00|230.67|229.58|230.65|229.56|231.07|229.98|230.53|229.44|350
1749496200000|2025-06-09 19:10:00|230.66|229.57|230.37|229.28|230.68|229.59|230.27|229.18|303
1749496500000|2025-06-09 19:15:00|230.38|229.29|230.32|229.23|230.38|229.29|230.13|229.04|346
1749496800000|2025-06-09 19:20:00|230.31|229.22|230.05|228.96|230.41|229.32|229.89|228.8|450
1749497100000|2025-06-09 19:25:00|230.04|228.95|230.38|229.29|230.46|229.37|229.98|228.89|514
1749497400000|2025-06-09 19:30:00|230.37|229.28|230.04|228.95|230.37|229.28|229.89|228.8|545
1749497700000|2025-06-09 19:35:00|230.05|228.96|229.81|228.72|230.11|229.02|229.67|228.58|489
1749498000000|2025-06-09 19:40:00|229.8|228.71|229.45|228.36|229.87|228.78|229.32|228.23|494
1749498300000|2025-06-09 19:45:00|229.44|228.35|230|228.91|230.14|229.05|229.22|228.13|507
1749498600000|2025-06-09 19:50:00|230.01|228.92|229.59|228.5|230.13|229.04|229.59|228.5|543
1749498900000|2025-06-09 19:55:00|229.6|228.51|230.21|229.12|230.54|229.45|229.58|228.49|538
1749499200000|2025-06-09 20:00:00|230.22|229.13|230.66|229.57|230.74|229.65|230.16|229.07|526
1749499500000|2025-06-09 20:05:00|230.65|229.56|230.89|229.8|230.91|229.82|230.44|229.35|456
1749499800000|2025-06-09 20:10:00|230.88|229.79|230.18|229.09|230.89|229.8|230.14|229.05|395
1749500100000|2025-06-09 20:15:00|230.2|229.11|230.2|229.11|230.42|229.33|230.15|229.06|459
1749500400000|2025-06-09 20:20:00|230.23|229.14|230.38|229.29|230.58|229.49|230.11|229.02|558
1749500700000|2025-06-09 20:25:00|230.39|229.3|230.35|229.26|230.49|229.4|230.24|229.15|532
1749501000000|2025-06-09 20:30:00|230.36|229.27|230.4|229.31|230.46|229.37|230.27|229.18|601
1749501300000|2025-06-09 20:35:00|230.41|229.32|230.37|229.28|230.45|229.36|230.19|229.1|453
1749501600000|2025-06-09 20:40:00|230.35|229.26|230.51|229.42|230.59|229.5|230.22|229.13|425
1749501900000|2025-06-09 20:45:00|230.53|229.44|230.41|229.32|230.63|229.54|230.29|229.2|501
1749502200000|2025-06-09 20:50:00|230.4|229.31|230.53|229.44|230.6|229.51|230.36|229.27|430
1749502500000|2025-06-09 20:55:00|230.57|229.48|231.09|230|231.2|230.11|230.56|229.47|451
1749502800000|2025-06-09 21:00:00|231.1|230.01|231.74|230.65|231.8|230.71|231.1|230.01|252
1749503100000|2025-06-09 21:05:00|231.73|230.64|231.87|230.78|232.05|230.96|231.52|230.43|345
1749503400000|2025-06-09 21:10:00|231.91|230.82|231.78|230.69|232.05|230.96|231.75|230.66|445
1749503700000|2025-06-09 21:15:00|231.79|230.7|231.7|230.61|232.01|230.92|231.65|230.56|421
1749504000000|2025-06-09 21:20:00|231.71|230.62|231.36|230.27|231.72|230.63|231.23|230.14|404
1749504300000|2025-06-09 21:25:00|231.35|230.26|233.13|232.04|233.13|232.04|231.34|230.25|405
1749504600000|2025-06-09 21:30:00|233.14|232.05|232.12|231.03|233.19|232.1|231.81|230.72|570
1749504900000|2025-06-09 21:35:00|232.13|231.04|232.44|231.35|232.9|231.81|232.11|231.02|479
1749505200000|2025-06-09 21:40:00|232.45|231.36|231.7|230.61|232.51|231.42|231.59|230.5|416
1749505500000|2025-06-09 21:45:00|231.69|230.6|231.51|230.42|232.22|231.13|231.44|230.35|388
1749505800000|2025-06-09 21:50:00|231.52|230.43|231.92|230.83|232.01|230.92|231.52|230.43|280
1749506100000|2025-06-09 21:55:00|231.93|230.84|232.23|231.14|232.28|231.19|231.91|230.82|335
1749506400000|2025-06-09 22:00:00|232.24|231.15|233.08|231.99|233.45|232.36|232.24|231.15|598
1749506700000|2025-06-09 22:05:00|233.02|231.93|233.08|231.99|233.5|232.41|232.8|231.71|663
1749507000000|2025-06-09 22:10:00|233.07|231.98|232.86|231.77|233.12|232.03|232.52|231.43|627
1749507300000|2025-06-09 22:15:00|232.85|231.76|232.97|231.88|233.15|232.06|232.52|231.43|581
1749507600000|2025-06-09 22:20:00|232.96|231.87|232.89|231.8|233.12|232.03|232.72|231.63|543
1749507900000|2025-06-09 22:25:00|232.88|231.79|233.04|231.95|233.11|232.02|232.79|231.7|530
1749508200000|2025-06-09 22:30:00|233.01|231.92|233.07|231.98|233.31|232.22|232.91|231.82|590
1749508500000|2025-06-09 22:35:00|233|231.91|232.63|231.54|233.15|232.06|232.47|231.38|580
1749508800000|2025-06-09 22:40:00|232.62|231.53|232.71|231.62|232.91|231.82|232.34|231.25|567
1749509100000|2025-06-09 22:45:00|232.7|231.61|232.6|231.51|232.72|231.63|232.33|231.24|483
1749509400000|2025-06-09 22:50:00|232.59|231.5|232.55|231.46|232.68|231.59|232.42|231.33|487
1749509700000|2025-06-09 22:55:00|232.54|231.45|232.91|231.82|233.05|231.96|232.29|231.2|511
1749510000000|2025-06-09 23:00:00|232.89|231.8|232.43|231.34|233.16|232.07|232.43|231.34|567
1749510300000|2025-06-09 23:05:00|232.42|231.33|232.16|231.07|232.5|231.41|232.12|231.03|416
1749510600000|2025-06-09 23:10:00|232.14|231.05|232.43|231.34|232.46|231.37|232.1|231.01|466
1749510900000|2025-06-09 23:15:00|232.45|231.36|232.31|231.22|232.46|231.37|232.15|231.06|453
1749511200000|2025-06-09 23:20:00|232.3|231.21|232.47|231.38|232.56|231.47|232.18|231.09|463
1749511500000|2025-06-09 23:25:00|232.49|231.4|232.02|230.93|232.5|231.41|231.92|230.83|383
1749511800000|2025-06-09 23:30:00|232|230.91|231.81|230.72|232.02|230.93|231.61|230.52|549
1749512100000|2025-06-09 23:35:00|231.8|230.71|232.25|231.16|232.28|231.19|231.8|230.71|524
1749512400000|2025-06-09 23:40:00|232.27|231.18|232.69|231.6|232.76|231.67|232.27|231.18|559
1749512700000|2025-06-09 23:45:00|232.71|231.62|232.68|231.59|232.77|231.68|232.25|231.16|601
1749513000000|2025-06-09 23:50:00|232.71|231.62|232.41|231.32|232.77|231.68|232.32|231.23|502
1749513300000|2025-06-09 23:55:00|232.44|231.35|232.65|231.56|232.66|231.57|232.43|231.34|481
1749513600000|2025-06-10 00:00:00|232.64|231.55|232.13|231.04|232.68|231.59|231.96|230.87|465
1749513900000|2025-06-10 00:05:00|232.14|231.05|232.13|231.04|232.25|231.16|231.92|230.83|613
1749514200000|2025-06-10 00:10:00|232.14|231.05|231.96|230.87|232.24|231.15|231.86|230.77|604
1749514500000|2025-06-10 00:15:00|231.91|230.82|232.23|231.14|232.23|231.14|231.74|230.65|632
1749514800000|2025-06-10 00:20:00|232.18|231.09|233.02|231.93|233.14|232.05|231.96|230.87|622
1749515100000|2025-06-10 00:25:00|233.01|231.92|233.01|231.92|233.37|232.28|232.78|231.69|656
1749515400000|2025-06-10 00:30:00|232.99|231.9|232.15|231.06|233.16|232.07|232.13|231.04|656
1749515700000|2025-06-10 00:35:00|232.16|231.07|232.09|231|232.25|231.16|231.77|230.68|689
1749516000000|2025-06-10 00:40:00|232.11|231.02|231.99|230.9|232.11|231.02|231.79|230.7|433
1749516300000|2025-06-10 00:45:00|231.97|230.88|231.58|230.49|232.02|230.93|231.4|230.31|404
1749516600000|2025-06-10 00:50:00|231.6|230.51|231.98|230.89|231.99|230.9|231.55|230.46|408
1749516900000|2025-06-10 00:55:00|231.97|230.88|232.12|231.03|232.13|231.04|231.62|230.53|419
1749517200000|2025-06-10 01:00:00|232.08|230.99|231.84|230.75|232.08|230.99|231.57|230.48|413
1749517500000|2025-06-10 01:05:00|231.83|230.74|231.75|230.66|231.99|230.9|231.58|230.49|405
1749517800000|2025-06-10 01:10:00|231.74|230.65|231.55|230.46|231.74|230.65|231.31|230.22|485
1749518100000|2025-06-10 01:15:00|231.54|230.45|231.44|230.35|231.6|230.51|231.13|230.04|533
1749518400000|2025-06-10 01:20:00|231.42|230.33|231.67|230.58|231.69|230.6|231.28|230.19|480
1749518700000|2025-06-10 01:25:00|231.69|230.6|231.68|230.59|232.04|230.95|231.67|230.58|348
1749519000000|2025-06-10 01:30:00|231.72|230.63|232.25|231.16|232.36|231.27|231.63|230.54|493
1749519300000|2025-06-10 01:35:00|232.28|231.19|231.94|230.85|232.44|231.35|231.68|230.59|475
1749519600000|2025-06-10 01:40:00|231.95|230.86|232.15|231.06|232.38|231.29|231.82|230.73|487
1749519900000|2025-06-10 01:45:00|232.17|231.08|232.05|230.96|232.22|231.13|231.99|230.9|529
1749520200000|2025-06-10 01:50:00|232.06|230.97|231.96|230.87|232.08|230.99|231.82|230.73|533
1749520500000|2025-06-10 01:55:00|231.95|230.86|232.2|231.11|232.21|231.12|231.84|230.75|502
1749520800000|2025-06-10 02:00:00|232.15|231.06|231.63|230.54|232.16|231.07|231.61|230.52|420
1749521100000|2025-06-10 02:05:00|231.64|230.55|231.21|230.12|231.65|230.56|231.15|230.06|558
1749521400000|2025-06-10 02:10:00|231.19|230.1|231.72|230.63|231.72|230.63|231.16|230.07|415
1749521700000|2025-06-10 02:15:00|231.71|230.62|231.2|230.11|231.81|230.72|231.14|230.05|376
1749522000000|2025-06-10 02:20:00|231.21|230.12|231.49|230.4|231.53|230.44|231.17|230.08|412
1749522300000|2025-06-10 02:25:00|231.48|230.39|231.53|230.44|231.68|230.59|231.47|230.38|400
1749522600000|2025-06-10 02:30:00|231.52|230.43|231.35|230.26|231.58|230.49|231.16|230.07|399
1749522900000|2025-06-10 02:35:00|231.34|230.25|231.57|230.48|231.66|230.57|231.34|230.25|440
1749523200000|2025-06-10 02:40:00|231.55|230.46|231.62|230.53|231.66|230.57|231.37|230.28|351
1749523500000|2025-06-10 02:45:00|231.61|230.52|231.53|230.44|231.74|230.65|231.42|230.33|398
1749523800000|2025-06-10 02:50:00|231.49|230.4|231.62|230.53|231.64|230.55|231.44|230.35|412
1749524100000|2025-06-10 02:55:00|231.61|230.52|231.57|230.48|231.68|230.59|231.4|230.31|429
1749524400000|2025-06-10 03:00:00|231.56|230.47|231.19|230.1|231.6|230.51|231.13|230.04|400
1749524700000|2025-06-10 03:05:00|231.18|230.09|231|229.91|231.26|230.17|230.83|229.74|388
1749525000000|2025-06-10 03:10:00|231.01|229.92|230.86|229.77|231.03|229.94|230.75|229.66|357
1749525300000|2025-06-10 03:15:00|230.87|229.78|231.06|229.97|231.1|230.01|230.77|229.68|393
1749525600000|2025-06-10 03:20:00|231.07|229.98|231|229.91|231.09|230|230.85|229.76|368
1749525900000|2025-06-10 03:25:00|231.05|229.96|230.77|229.68|231.05|229.96|230.66|229.57|261
1749526200000|2025-06-10 03:30:00|230.78|229.69|230.56|229.47|230.82|229.73|230.51|229.42|319
1749526500000|2025-06-10 03:35:00|230.57|229.48|230.45|229.36|230.61|229.52|230.43|229.34|318
1749526800000|2025-06-10 03:40:00|230.49|229.4|230.47|229.38|230.59|229.5|230.43|229.34|376
1749527100000|2025-06-10 03:45:00|230.48|229.39|230.84|229.75|230.92|229.83|230.41|229.32|418
1749527400000|2025-06-10 03:50:00|230.81|229.72|230.59|229.5|230.9|229.81|230.55|229.46|407
1749527700000|2025-06-10 03:55:00|230.62|229.53|230.48|229.39|230.63|229.54|230.42|229.33|368
1749528000000|2025-06-10 04:00:00|230.49|229.4|230.41|229.32|230.62|229.53|230.26|229.17|342
1749528300000|2025-06-10 04:05:00|230.42|229.33|230.66|229.57|230.78|229.69|230.36|229.27|566
1749528600000|2025-06-10 04:10:00|230.68|229.59|230.21|229.12|230.68|229.59|230.18|229.09|432
1749528900000|2025-06-10 04:15:00|230.19|229.1|230.17|229.08|230.31|229.22|230.08|228.99|360
1749529200000|2025-06-10 04:20:00|230.18|229.09|230.09|229|230.24|229.15|229.8|228.71|311
1749529500000|2025-06-10 04:25:00|230.1|229.01|229.98|228.89|230.19|229.1|229.91|228.82|446
1749529800000|2025-06-10 04:30:00|229.95|228.86|229.98|228.89|230.05|228.96|229.87|228.78|384
1749530100000|2025-06-10 04:35:00|230.01|228.92|230.19|229.1|230.26|229.17|229.96|228.87|482
1749530400000|2025-06-10 04:40:00|230.2|229.11|230.2|229.11|230.29|229.2|230.09|229|465
1749530700000|2025-06-10 04:45:00|230.16|229.07|230.02|228.93|230.29|229.2|229.91|228.82|577
1749531000000|2025-06-10 04:50:00|230.05|228.96|230.07|228.98|230.19|229.1|229.94|228.85|502
1749531300000|2025-06-10 04:55:00|230.08|228.99|229.97|228.88|230.1|229.01|229.89|228.8|407
1749531600000|2025-06-10 05:00:00|229.96|228.87|229.59|228.5|230|228.91|229.57|228.48|308
1749531900000|2025-06-10 05:05:00|229.56|228.47|229.62|228.53|229.78|228.69|229.53|228.44|456
1749532200000|2025-06-10 05:10:00|229.6|228.51|229.87|228.78|229.96|228.87|229.59|228.5|520
1749532500000|2025-06-10 05:15:00|229.86|228.77|230.17|229.08|230.3|229.21|229.79|228.7|594
1749532800000|2025-06-10 05:20:00|230.14|229.05|229.59|228.5|230.23|229.14|229.38|228.29|587
1749533100000|2025-06-10 05:25:00|229.58|228.49|229.46|228.37|229.6|228.51|229.4|228.31|469
1749533400000|2025-06-10 05:30:00|229.5|228.41|228.92|227.83|229.55|228.46|228.81|227.72|501
1749533700000|2025-06-10 05:35:00|228.94|227.85|229.14|228.05|229.23|228.14|228.75|227.66|597
1749534000000|2025-06-10 05:40:00|229.13|228.04|229.2|228.11|229.27|228.18|229.03|227.94|549
1749534300000|2025-06-10 05:45:00|229.16|228.07|229.03|227.94|229.34|228.25|228.93|227.84|401
1749534600000|2025-06-10 05:50:00|229.02|227.93|228.69|227.6|229.09|228|228.54|227.45|404
1749534900000|2025-06-10 05:55:00|228.71|227.62|228.98|227.89|229.07|227.98|228.65|227.56|457
1749535200000|2025-06-10 06:00:00|228.99|227.9|228.39|227.3|229.03|227.94|228.34|227.25|537
1749535500000|2025-06-10 06:05:00|228.45|227.36|228.26|227.17|228.46|227.37|228.16|227.07|332
1749535800000|2025-06-10 06:10:00|228.22|227.13|228.08|226.99|228.48|227.39|227.9|226.81|443
1749536100000|2025-06-10 06:15:00|228.05|226.96|228.48|227.39|228.55|227.46|228.03|226.94|453
1749536400000|2025-06-10 06:20:00|228.45|227.36|228.89|227.8|228.98|227.89|228.44|227.35|338
1749536700000|2025-06-10 06:25:00|228.93|227.84|229.08|227.99|229.08|227.99|228.86|227.77|512
1749537000000|2025-06-10 06:30:00|229.01|227.92|229.05|227.96|229.24|228.15|228.92|227.83|411
1749537300000|2025-06-10 06:35:00|229.04|227.95|229.4|228.31|229.43|228.34|228.92|227.83|408
1749537600000|2025-06-10 06:40:00|229.43|228.34|229.49|228.4|229.78|228.69|229.39|228.3|468
1749537900000|2025-06-10 06:45:00|229.52|228.43|229.46|228.37|229.61|228.52|229.29|228.2|462
1749538200000|2025-06-10 06:50:00|229.47|228.38|229.36|228.27|229.48|228.39|229.29|228.2|431
1749538500000|2025-06-10 06:55:00|229.34|228.25|229.16|228.07|229.4|228.31|229.09|228|481
1749538800000|2025-06-10 07:00:00|229.2|228.11|229.01|227.92|229.2|228.11|228.88|227.79|409
1749539100000|2025-06-10 07:05:00|229|227.91|228.62|227.53|229.01|227.92|228.56|227.47|316
1749539400000|2025-06-10 07:10:00|228.63|227.54|228.67|227.58|228.8|227.71|228.53|227.44|428
1749539700000|2025-06-10 07:15:00|228.66|227.57|228.78|227.69|228.87|227.78|228.42|227.33|357
1749540000000|2025-06-10 07:20:00|228.76|227.67|228.96|227.87|228.98|227.89|228.72|227.63|486
1749540300000|2025-06-10 07:25:00|228.92|227.83|229.33|228.24|229.37|228.28|228.91|227.82|510
1749540600000|2025-06-10 07:30:00|229.34|228.25|229.24|228.15|229.62|228.53|229.15|228.06|427
1749540900000|2025-06-10 07:35:00|229.21|228.12|229.04|227.95|229.27|228.18|228.84|227.75|296
1749541200000|2025-06-10 07:40:00|229.09|228|228.84|227.75|229.18|228.09|228.77|227.68|386
1749541500000|2025-06-10 07:45:00|228.79|227.7|228.99|227.9|229.1|228.01|228.62|227.53|591
1749541800000|2025-06-10 07:50:00|229|227.91|229.1|228.01|229.2|228.11|228.82|227.73|581
1749542100000|2025-06-10 07:55:00|229.07|227.98|229.01|227.92|229.11|228.02|228.93|227.84|409
1749542400000|2025-06-10 08:00:00|229.05|227.96|228.74|227.65|229.07|227.98|228.65|227.56|349
1749542700000|2025-06-10 08:05:00|228.73|227.64|229.1|228.01|229.11|228.02|228.7|227.61|557
1749543000000|2025-06-10 08:10:00|229.11|228.02|228.91|227.82|229.31|228.22|228.87|227.78|465
1749543300000|2025-06-10 08:15:00|228.92|227.83|228.35|227.26|229.02|227.93|228.34|227.25|297
1749543600000|2025-06-10 08:20:00|228.39|227.3|228.49|227.4|228.71|227.62|228.35|227.26|541
1749543900000|2025-06-10 08:25:00|228.52|227.43|228.32|227.23|228.55|227.46|228.19|227.1|404
1749544200000|2025-06-10 08:30:00|228.29|227.2|228.32|227.23|228.68|227.59|228.13|227.04|477
1749544500000|2025-06-10 08:35:00|228.33|227.24|228.63|227.54|228.73|227.64|228.26|227.17|526
1749544800000|2025-06-10 08:40:00|228.54|227.45|228.61|227.52|228.71|227.62|228.51|227.42|407
1749545100000|2025-06-10 08:45:00|228.65|227.56|228.4|227.31|228.66|227.57|228.29|227.2|532
1749545400000|2025-06-10 08:50:00|228.44|227.35|228.33|227.24|228.58|227.49|228.19|227.1|402
1749545700000|2025-06-10 08:55:00|228.31|227.22|228.25|227.16|228.34|227.25|228.19|227.1|359
1749546000000|2025-06-10 09:00:00|228.3|227.21|228.03|226.94|228.33|227.24|227.94|226.85|282
1749546300000|2025-06-10 09:05:00|227.99|226.9|228.02|226.93|228.25|227.16|227.91|226.82|476
1749546600000|2025-06-10 09:10:00|228.04|226.95|228.75|227.66|228.94|227.85|228.03|226.94|699
1749546900000|2025-06-10 09:15:00|228.76|227.67|229.04|227.95|229.15|228.06|228.71|227.62|616
1749547200000|2025-06-10 09:20:00|229.06|227.97|229.5|228.41|229.59|228.5|228.97|227.88|555
1749547500000|2025-06-10 09:25:00|229.51|228.42|229.48|228.39|229.59|228.5|229.21|228.12|581
1749547800000|2025-06-10 09:30:00|229.47|228.38|229.83|228.74|229.98|228.89|229.36|228.27|685
1749548100000|2025-06-10 09:35:00|229.82|228.73|229.73|228.64|230.01|228.92|229.68|228.59|600
1749548400000|2025-06-10 09:40:00|229.72|228.63|229.6|228.51|229.9|228.81|229.53|228.44|397
1749548700000|2025-06-10 09:45:00|229.59|228.5|229.48|228.39|229.68|228.59|229.48|228.39|439
1749549000000|2025-06-10 09:50:00|229.52|228.43|229.77|228.68|229.84|228.75|229.5|228.41|420
1749549300000|2025-06-10 09:55:00|229.78|228.69|229.86|228.77|229.98|228.89|229.73|228.64|461
1749549600000|2025-06-10 10:00:00|229.85|228.76|229.23|228.14|229.86|228.77|229.16|228.07|191
1749549900000|2025-06-10 10:05:00|229.2|228.11|229.28|228.19|229.39|228.3|229.12|228.03|116
1749550200000|2025-06-10 10:10:00|229.26|228.17|229.39|228.3|229.56|228.47|229.21|228.12|126
1749550500000|2025-06-10 10:15:00|229.42|228.33|229.65|228.56|229.74|228.65|229.39|228.3|260
1749550800000|2025-06-10 10:20:00|229.58|228.49|229.36|228.27|229.6|228.51|229.3|228.21|104
1749551100000|2025-06-10 10:25:00|229.4|228.31|229.59|228.5|229.84|228.75|229.39|228.3|184
1749551400000|2025-06-10 10:30:00|229.6|228.51|229.12|228.03|229.66|228.57|229.08|227.99|191
1749551700000|2025-06-10 10:35:00|229.11|228.02|228.7|227.61|229.11|228.02|228.61|227.52|246
1749552000000|2025-06-10 10:40:00|228.69|227.6|228.58|227.49|228.73|227.64|228.5|227.41|142
1749552300000|2025-06-10 10:45:00|228.61|227.52|228.66|227.57|228.67|227.58|228.36|227.27|159
1749552600000|2025-06-10 10:50:00|228.67|227.58|228.8|227.71|228.88|227.79|228.6|227.51|160
1749552900000|2025-06-10 10:55:00|228.86|227.77|228.8|227.71|229.02|227.93|228.8|227.71|169
1749553200000|2025-06-10 11:00:00|228.85|227.76|228.11|227.02|228.85|227.76|228.08|226.99|170
1749553500000|2025-06-10 11:05:00|228.12|227.03|227.78|226.69|228.12|227.03|227.65|226.56|145
1749553800000|2025-06-10 11:10:00|227.77|226.68|228.53|227.44|228.6|227.51|227.77|226.68|419
1749554100000|2025-06-10 11:15:00|228.55|227.46|229.46|228.37|229.52|228.43|228.49|227.4|521
1749554400000|2025-06-10 11:20:00|229.47|228.38|229.5|228.41|229.72|228.63|229.21|228.12|354
1749554700000|2025-06-10 11:25:00|229.51|228.42|229.9|228.81|230.01|228.92|229.42|228.33|354
1749555000000|2025-06-10 11:30:00|229.79|228.7|230.74|229.65|230.85|229.76|229.62|228.53|464
1749555300000|2025-06-10 11:35:00|230.73|229.64|231.38|230.29|231.45|230.36|230.66|229.57|439
1749555600000|2025-06-10 11:40:00|231.39|230.3|231.84|230.75|232.02|230.93|231.26|230.17|472
1749555900000|2025-06-10 11:45:00|231.83|230.74|230.6|229.51|232.11|231.02|230.52|229.43|516
1749556200000|2025-06-10 11:50:00|230.59|229.5|230.9|229.81|231.18|230.09|230.51|229.42|524
1749556500000|2025-06-10 11:55:00|230.91|229.82|231.04|229.95|231.14|230.05|230.84|229.75|460
1749556800000|2025-06-10 12:00:00|231.05|229.96|231.09|230|231.38|230.29|230.77|229.68|602
1749557100000|2025-06-10 12:05:00|231.08|229.99|230.32|229.23|231.09|230|230.12|229.03|712
1749557400000|2025-06-10 12:10:00|230.33|229.24|230.64|229.55|230.68|229.59|230.06|228.97|629
1749557700000|2025-06-10 12:15:00|230.65|229.56|231.46|230.37|231.53|230.44|230.42|229.33|710
1749558000000|2025-06-10 12:20:00|231.43|230.34|231.44|230.35|231.78|230.69|231.3|230.21|600
1749558300000|2025-06-10 12:25:00|231.43|230.34|231.19|230.1|231.44|230.35|231.1|230.01|618
1749558600000|2025-06-10 12:30:00|231.17|230.08|231.53|230.44|231.75|230.66|231.12|230.03|629
1749558900000|2025-06-10 12:35:00|231.51|230.42|231.05|229.96|231.58|230.49|230.77|229.68|634
1749559200000|2025-06-10 12:40:00|231.04|229.95|232.2|231.11|232.38|231.29|231.03|229.94|618
1749559500000|2025-06-10 12:45:00|232.21|231.12|232.21|231.12|232.45|231.36|232.08|230.99|569
1749559800000|2025-06-10 12:50:00|232.2|231.11|231.92|230.83|232.2|231.11|231.85|230.76|480
1749560100000|2025-06-10 12:55:00|231.91|230.82|232.09|231|232.19|231.1|231.85|230.76|487
1749560400000|2025-06-10 13:00:00|232.1|231.01|231.59|230.5|232.13|231.04|231.46|230.37|508
1749560700000|2025-06-10 13:05:00|231.62|230.53|231.42|230.33|231.86|230.77|231.31|230.22|516
1749561000000|2025-06-10 13:10:00|231.41|230.32|231.91|230.82|232.02|230.93|231.36|230.27|576
1749561300000|2025-06-10 13:15:00|231.92|230.83|231.82|230.73|231.95|230.86|231.66|230.57|615
1749561600000|2025-06-10 13:20:00|231.81|230.72|231.28|230.19|231.83|230.74|231.21|230.12|418
1749561900000|2025-06-10 13:25:00|231.32|230.23|230.76|229.67|231.38|230.29|230.75|229.66|475
1749562200000|2025-06-10 13:30:00|230.78|229.69|229.5|228.41|230.98|229.89|229.32|228.23|677
1749562500000|2025-06-10 13:35:00|229.51|228.42|229.85|228.76|230.03|228.94|229.05|227.96|660
1749562800000|2025-06-10 13:40:00|229.86|228.77|229.17|228.08|230.01|228.92|229.03|227.94|644
1749563100000|2025-06-10 13:45:00|229.18|228.09|229.71|228.62|229.86|228.77|228.79|227.7|709
1749563400000|2025-06-10 13:50:00|229.7|228.61|229.88|228.79|229.88|228.79|229.43|228.34|668
1749563700000|2025-06-10 13:55:00|229.87|228.78|229.82|228.73|229.97|228.88|229.62|228.53|509
1749564000000|2025-06-10 14:00:00|229.83|228.74|229.28|228.19|229.9|228.81|229.14|228.05|557
1749564300000|2025-06-10 14:05:00|229.27|228.18|229.14|228.05|229.61|228.52|228.92|227.83|647
1749564600000|2025-06-10 14:10:00|229.16|228.07|229.41|228.32|229.75|228.66|229.12|228.03|668
1749564900000|2025-06-10 14:15:00|229.38|228.29|229.17|228.08|229.42|228.33|229.03|227.94|572
1749565200000|2025-06-10 14:20:00|229.16|228.07|229.36|228.27|229.36|228.27|228.88|227.79|531
1749565500000|2025-06-10 14:25:00|229.34|228.25|228.65|227.56|229.39|228.3|228.45|227.36|525
1749565800000|2025-06-10 14:30:00|228.66|227.57|228.2|227.11|228.77|227.68|227.96|226.87|662
1749566100000|2025-06-10 14:35:00|228.19|227.1|228.56|227.47|228.65|227.56|228.07|226.98|544
1749566400000|2025-06-10 14:40:00|228.55|227.46|227.98|226.89|228.69|227.6|227.82|226.73|590
1749566700000|2025-06-10 14:45:00|227.99|226.9|228.2|227.11|228.2|227.11|227.6|226.51|503
1749567000000|2025-06-10 14:50:00|228.19|227.1|228.06|226.97|228.23|227.14|227.74|226.65|535
1749567300000|2025-06-10 14:55:00|228.08|226.99|228.06|226.97|228.18|227.09|227.81|226.72|505
1749567600000|2025-06-10 15:00:00|228.03|226.94|228.02|226.93|228.13|227.04|227.66|226.57|578
1749567900000|2025-06-10 15:05:00|228.03|226.94|228.8|227.71|228.88|227.79|227.97|226.88|674
1749568200000|2025-06-10 15:10:00|228.81|227.72|228.94|227.85|229.13|228.04|228.69|227.6|561
1749568500000|2025-06-10 15:15:00|228.91|227.82|228.88|227.79|229.3|228.21|228.87|227.78|555
1749568800000|2025-06-10 15:20:00|228.91|227.82|228.75|227.66|229.13|228.04|228.61|227.52|550
1749569100000|2025-06-10 15:25:00|228.73|227.64|228.83|227.74|229.09|228|228.7|227.61|586
1749569400000|2025-06-10 15:30:00|228.82|227.73|226.97|225.88|228.82|227.73|226.59|225.5|728
1749569700000|2025-06-10 15:35:00|226.95|225.86|227.85|226.76|227.89|226.8|226.93|225.84|730
1749570000000|2025-06-10 15:40:00|227.86|226.77|227.8|226.71|227.94|226.85|227.37|226.28|592
1749570300000|2025-06-10 15:45:00|227.82|226.73|228|226.91|228.12|227.03|227.66|226.57|626
1749570600000|2025-06-10 15:50:00|228.01|226.92|228.33|227.24|228.44|227.35|228|226.91|541
1749570900000|2025-06-10 15:55:00|228.36|227.27|228.18|227.09|228.44|227.35|228.09|227|563
1749571200000|2025-06-10 16:00:00|228.19|227.1|228.51|227.42|228.66|227.57|228.12|227.03|654
1749571500000|2025-06-10 16:05:00|228.49|227.4|228.47|227.38|228.67|227.58|228.25|227.16|644
1749571800000|2025-06-10 16:10:00|228.48|227.39|228.76|227.67|228.82|227.73|228.37|227.28|565
1749572100000|2025-06-10 16:15:00|228.77|227.68|228.63|227.54|228.81|227.72|228.47|227.38|534
1749572400000|2025-06-10 16:20:00|228.64|227.55|227.73|226.64|228.65|227.56|227.6|226.51|599
1749572700000|2025-06-10 16:25:00|227.74|226.65|228.17|227.08|228.27|227.18|227.49|226.4|601
1749573000000|2025-06-10 16:30:00|228.16|227.07|227.97|226.88|228.25|227.16|227.91|226.82|534
1749573300000|2025-06-10 16:35:00|228|226.91|227.61|226.52|228|226.91|227.48|226.39|501
1749573600000|2025-06-10 16:40:00|227.62|226.53|228.06|226.97|228.2|227.11|227.61|226.52|547
1749573900000|2025-06-10 16:45:00|228.04|226.95|228.19|227.1|228.26|227.17|227.89|226.8|660
1749574200000|2025-06-10 16:50:00|228.21|227.12|227.93|226.84|228.36|227.27|227.91|226.82|535
1749574500000|2025-06-10 16:55:00|227.96|226.87|227.84|226.75|228.11|227.02|227.74|226.65|502
1749574800000|2025-06-10 17:00:00|227.83|226.74|228.12|227.03|228.14|227.05|227.65|226.56|560
1749575100000|2025-06-10 17:05:00|228.14|227.05|228.53|227.44|228.55|227.46|228.1|227.01|511
1749575400000|2025-06-10 17:10:00|228.52|227.43|228.66|227.57|228.75|227.66|228.44|227.35|524
1749575700000|2025-06-10 17:15:00|228.65|227.56|228.72|227.63|228.92|227.83|228.65|227.56|593
1749576000000|2025-06-10 17:20:00|228.73|227.64|228.8|227.71|228.85|227.76|228.66|227.57|476
1749576300000|2025-06-10 17:25:00|228.82|227.73|228.51|227.42|228.89|227.8|228.51|227.42|537
1749576600000|2025-06-10 17:30:00|228.49|227.4|229|227.91|229.01|227.92|228.31|227.22|548
1749576900000|2025-06-10 17:35:00|228.98|227.89|228.32|227.23|229.05|227.96|228.19|227.1|502
1749577200000|2025-06-10 17:40:00|228.31|227.22|228.7|227.61|228.71|227.62|228.2|227.11|601
1749577500000|2025-06-10 17:45:00|228.69|227.6|229.11|228.02|229.23|228.14|228.57|227.48|625
1749577800000|2025-06-10 17:50:00|229.1|228.01|229.46|228.37|229.48|228.39|228.97|227.88|540
1749578100000|2025-06-10 17:55:00|229.45|228.36|229.37|228.28|229.47|228.38|229.04|227.95|582
1749578400000|2025-06-10 18:00:00|229.39|228.3|228.97|227.88|229.4|228.31|228.9|227.81|656
1749578700000|2025-06-10 18:05:00|228.98|227.89|228.81|227.72|229.18|228.09|228.74|227.65|528
1749579000000|2025-06-10 18:10:00|228.8|227.71|228.91|227.82|229.01|227.92|228.77|227.68|527
1749579300000|2025-06-10 18:15:00|228.95|227.86|229.02|227.93|229.22|228.13|228.91|227.82|494
1749579600000|2025-06-10 18:20:00|229|227.91|229.13|228.04|229.25|228.16|228.94|227.85|455
1749579900000|2025-06-10 18:25:00|229.12|228.03|228.96|227.87|229.35|228.26|228.96|227.87|565
1749580200000|2025-06-10 18:30:00|228.97|227.88|228.7|227.61|229.06|227.97|228.62|227.53|536
1749580500000|2025-06-10 18:35:00|228.71|227.62|228.81|227.72|228.98|227.89|228.7|227.61|547
1749580800000|2025-06-10 18:40:00|228.84|227.75|229.33|228.24|229.41|228.32|228.82|227.73|594
1749581100000|2025-06-10 18:45:00|229.31|228.22|229.61|228.52|229.63|228.54|229.17|228.08|642
1749581400000|2025-06-10 18:50:00|229.62|228.53|229.76|228.67|230.04|228.95|229.57|228.48|648
1749581700000|2025-06-10 18:55:00|229.75|228.66|229.81|228.72|230.21|229.12|229.75|228.66|620
1749582000000|2025-06-10 19:00:00|229.82|228.73|230.05|228.96|230.71|229.62|229.82|228.73|637
1749582300000|2025-06-10 19:05:00|230.04|228.95|230.42|229.33|230.63|229.54|230.04|228.95|659
1749582600000|2025-06-10 19:10:00|230.41|229.32|230.4|229.31|230.56|229.47|230.1|229.01|594
1749582900000|2025-06-10 19:15:00|230.41|229.32|230.19|229.1|230.48|229.39|229.96|228.87|704
1749583200000|2025-06-10 19:20:00|230.21|229.12|230.69|229.6|230.72|229.63|230.17|229.08|677
1749583500000|2025-06-10 19:25:00|230.7|229.61|231.09|230|231.31|230.22|230.51|229.42|608
1749583800000|2025-06-10 19:30:00|231.08|229.99|231.24|230.15|231.36|230.27|230.8|229.71|691
1749584100000|2025-06-10 19:35:00|231.23|230.14|231.64|230.55|231.82|230.73|231.12|230.03|630
1749584400000|2025-06-10 19:40:00|231.65|230.56|230.7|229.61|231.65|230.56|230.46|229.37|656
1749584700000|2025-06-10 19:45:00|230.71|229.62|230.1|229.01|230.77|229.68|230.02|228.93|633
1749585000000|2025-06-10 19:50:00|230.12|229.03|229.76|228.67|230.31|229.22|229.46|228.37|700
1749585300000|2025-06-10 19:55:00|229.77|228.68|230.09|229|230.09|229|229.31|228.22|675
1749585600000|2025-06-10 20:00:00|230.1|229.01|229.93|228.84|230.29|229.2|229.76|228.67|660
1749585900000|2025-06-10 20:05:00|229.94|228.85|229.57|228.48|230.32|229.23|229.28|228.19|690
1749586200000|2025-06-10 20:10:00|229.56|228.47|229.21|228.12|229.66|228.57|229.14|228.05|565
1749586500000|2025-06-10 20:15:00|229.2|228.11|229.27|228.18|229.44|228.35|229.05|227.96|619
1749586800000|2025-06-10 20:20:00|229.28|228.19|229.78|228.69|229.82|228.73|229.15|228.06|619
1749587100000|2025-06-10 20:25:00|229.79|228.7|229.68|228.59|229.82|228.73|229.55|228.46|442
1749587400000|2025-06-10 20:30:00|229.69|228.6|229.73|228.64|229.77|228.68|229.41|228.32|458
1749587700000|2025-06-10 20:35:00|229.72|228.63|229.92|228.83|229.96|228.87|229.62|228.53|380
1749588000000|2025-06-10 20:40:00|229.93|228.84|229.84|228.75|230.01|228.92|229.58|228.49|476
1749588300000|2025-06-10 20:45:00|229.85|228.76|229.82|228.73|229.87|228.78|229.68|228.59|319
1749588600000|2025-06-10 20:50:00|229.81|228.72|230.31|229.22|230.32|229.23|229.81|228.72|272
1749588900000|2025-06-10 20:55:00|230.32|229.23|230.39|229.3|230.57|229.48|230.31|229.22|337
1749589200000|2025-06-10 21:00:00|230.41|229.32|230.25|229.16|230.73|229.64|230.12|229.03|333
1749589500000|2025-06-10 21:05:00|230.24|229.15|230.79|229.7|231.13|230.04|230.16|229.07|297
1749589800000|2025-06-10 21:10:00|230.82|229.73|230.91|229.82|231.08|229.99|230.82|229.73|243
1749590100000|2025-06-10 21:15:00|230.9|229.81|230.38|229.29|230.9|229.81|229.8|228.71|459
1749590400000|2025-06-10 21:20:00|230.39|229.3|229.92|228.83|230.4|229.31|229.69|228.6|195
1749590700000|2025-06-10 21:25:00|229.87|228.78|230.49|229.4|230.56|229.47|229.69|228.6|194
1749591000000|2025-06-10 21:30:00|230.5|229.41|230.57|229.48|230.73|229.64|230.21|229.12|191
1749591300000|2025-06-10 21:35:00|230.58|229.49|230.75|229.66|230.95|229.86|230.07|228.98|279
1749591600000|2025-06-10 21:40:00|230.74|229.65|230.44|229.35|230.8|229.71|230.29|229.2|303
1749591900000|2025-06-10 21:45:00|230.45|229.36|230.5|229.41|230.53|229.44|230.16|229.07|193
1749592200000|2025-06-10 21:50:00|230.51|229.42|229.96|228.87|230.51|229.42|229.96|228.87|159
1749592500000|2025-06-10 21:55:00|229.95|228.86|230.36|229.27|230.43|229.34|229.95|228.86|183
1749592800000|2025-06-10 22:00:00|230.37|229.28|230.97|229.88|231.42|230.33|230.35|229.26|384
1749593100000|2025-06-10 22:05:00|231.01|229.92|231.65|230.56|231.73|230.64|230.99|229.9|313
1749593400000|2025-06-10 22:10:00|231.68|230.59|231.31|230.22|231.82|230.73|231.12|230.03|511
1749593700000|2025-06-10 22:15:00|231.32|230.23|231.32|230.23|231.54|230.45|231.27|230.18|463
1749594000000|2025-06-10 22:20:00|231.31|230.22|231.14|230.05|231.51|230.42|230.88|229.79|399
1749594300000|2025-06-10 22:25:00|231.13|230.04|231.29|230.2|231.45|230.36|231.06|229.97|386
1749594600000|2025-06-10 22:30:00|231.3|230.21|231.31|230.22|231.45|230.36|231.08|229.99|371
1749594900000|2025-06-10 22:35:00|231.29|230.2|230.78|229.69|231.29|230.2|230.78|229.69|503
1749595200000|2025-06-10 22:40:00|230.79|229.7|230.76|229.67|230.89|229.8|230.69|229.6|279
1749595500000|2025-06-10 22:45:00|230.75|229.66|230.63|229.54|230.91|229.82|230.49|229.4|388
1749595800000|2025-06-10 22:50:00|230.62|229.53|230.58|229.49|230.63|229.54|230.25|229.16|422
1749596100000|2025-06-10 22:55:00|230.61|229.52|230.8|229.71|231.14|230.05|230.57|229.48|307
1749596400000|2025-06-10 23:00:00|230.81|229.72|231.44|230.35|231.47|230.38|230.81|229.72|291
1749596700000|2025-06-10 23:05:00|231.45|230.36|231.02|229.93|231.49|230.4|230.95|229.86|334
1749597000000|2025-06-10 23:10:00|231.01|229.92|231.11|230.02|231.31|230.22|230.86|229.77|433
1749597300000|2025-06-10 23:15:00|231.13|230.04|230.99|229.9|231.27|230.18|230.78|229.69|459
1749597600000|2025-06-10 23:20:00|231|229.91|230.77|229.68|231|229.91|230.55|229.46|507
1749597900000|2025-06-10 23:25:00|230.78|229.69|231.04|229.95|231.15|230.06|230.78|229.69|303
1749598200000|2025-06-10 23:30:00|231.05|229.96|231.01|229.92|231.17|230.08|230.88|229.79|369
1749598500000|2025-06-10 23:35:00|231|229.91|230.99|229.9|231.05|229.96|230.77|229.68|334
1749598800000|2025-06-10 23:40:00|230.97|229.88|231.22|230.13|231.3|230.21|230.96|229.87|431
1749599100000|2025-06-10 23:45:00|231.19|230.1|230.92|229.83|231.21|230.12|230.79|229.7|469
1749599400000|2025-06-10 23:50:00|230.93|229.84|230.99|229.9|231.17|230.08|230.84|229.75|368
1749599700000|2025-06-10 23:55:00|230.98|229.89|231.2|230.11|231.21|230.12|230.97|229.88|213
1749600000000|2025-06-11 00:00:00|231.15|230.06|231.41|230.32|231.47|230.38|231.03|229.94|274
1749600300000|2025-06-11 00:05:00|231.42|230.33|231.26|230.17|231.75|230.66|231.26|230.17|499
1749600600000|2025-06-11 00:10:00|231.24|230.15|231.28|230.19|231.43|230.34|231.05|229.96|418
1749600900000|2025-06-11 00:15:00|231.29|230.2|230.64|229.55|231.55|230.46|230.63|229.54|422
1749601200000|2025-06-11 00:20:00|230.61|229.52|230.35|229.26|230.61|229.52|230.14|229.05|491
1749601500000|2025-06-11 00:25:00|230.34|229.25|230.31|229.22|230.77|229.68|230.24|229.15|269
1749601800000|2025-06-11 00:30:00|230.35|229.26|230.08|228.99|230.39|229.3|230.01|228.92|336
1749602100000|2025-06-11 00:35:00|230.09|229|229.99|228.9|230.45|229.36|229.89|228.8|365
1749602400000|2025-06-11 00:40:00|230|228.91|229.85|228.76|230.09|229|229.76|228.67|347
1749602700000|2025-06-11 00:45:00|229.83|228.74|230.27|229.18|230.31|229.22|229.76|228.67|333
1749603000000|2025-06-11 00:50:00|230.26|229.17|229.86|228.77|230.41|229.32|229.76|228.67|387
1749603300000|2025-06-11 00:55:00|229.87|228.78|229.53|228.44|229.9|228.81|229.39|228.3|454
1749603600000|2025-06-11 01:00:00|229.52|228.43|229.75|228.66|229.79|228.7|229.38|228.29|380
1749603900000|2025-06-11 01:05:00|229.76|228.67|229.33|228.24|229.86|228.77|229.22|228.13|495
1749604200000|2025-06-11 01:10:00|229.32|228.23|229.79|228.7|229.81|228.72|229.13|228.04|401
1749604500000|2025-06-11 01:15:00|229.8|228.71|229.4|228.31|229.8|228.71|229.15|228.06|513
1749604800000|2025-06-11 01:20:00|229.39|228.3|229.29|228.2|229.4|228.31|229.22|228.13|386
1749605100000|2025-06-11 01:25:00|229.3|228.21|229.39|228.3|229.55|228.46|229.21|228.12|410
1749605400000|2025-06-11 01:30:00|229.41|228.32|229.05|227.96|229.55|228.46|228.93|227.84|499
1749605700000|2025-06-11 01:35:00|229.04|227.95|229.05|227.96|229.13|228.04|228.83|227.74|382
1749606000000|2025-06-11 01:40:00|229.04|227.95|229.21|228.12|229.25|228.16|229.01|227.92|469
1749606300000|2025-06-11 01:45:00|229.22|228.13|229.15|228.06|229.38|228.29|229.08|227.99|341
1749606600000|2025-06-11 01:50:00|229.14|228.05|228.91|227.82|229.22|228.13|228.84|227.75|491
1749606900000|2025-06-11 01:55:00|228.89|227.8|228.83|227.74|228.95|227.86|228.45|227.36|276
1749607200000|2025-06-11 02:00:00|228.84|227.75|229.04|227.95|229.14|228.05|228.78|227.69|169
1749607500000|2025-06-11 02:05:00|229.05|227.96|229.63|228.54|229.67|228.58|229.04|227.95|208
1749607800000|2025-06-11 02:10:00|229.62|228.53|229.28|228.19|229.62|228.53|229.1|228.01|290
1749608100000|2025-06-11 02:15:00|229.29|228.2|229|227.91|229.51|228.42|228.82|227.73|347
1749608400000|2025-06-11 02:20:00|229.01|227.92|229.08|227.99|229.17|228.08|228.92|227.83|356
1749608700000|2025-06-11 02:25:00|229.07|227.98|229.33|228.24|229.34|228.25|229.05|227.96|173
1749609000000|2025-06-11 02:30:00|229.34|228.25|229.33|228.24|229.38|228.29|229.18|228.09|288
1749609300000|2025-06-11 02:35:00|229.34|228.25|229.2|228.11|229.42|228.33|229.2|228.11|328
1749609600000|2025-06-11 02:40:00|229.21|228.12|229.17|228.08|229.37|228.28|229.16|228.07|307
1749609900000|2025-06-11 02:45:00|229.16|228.07|228.97|227.88|229.29|228.2|228.93|227.84|609
1749610200000|2025-06-11 02:50:00|228.93|227.84|229.17|228.08|229.2|228.11|228.93|227.84|481
1749610500000|2025-06-11 02:55:00|229.16|228.07|229.27|228.18|229.34|228.25|229.16|228.07|331
1749610800000|2025-06-11 03:00:00|229.28|228.19|229.35|228.26|229.38|228.29|229.11|228.02|320
1749611100000|2025-06-11 03:05:00|229.34|228.25|229.74|228.65|229.74|228.65|229.34|228.25|243
1749611400000|2025-06-11 03:10:00|229.73|228.64|229.84|228.75|229.88|228.79|229.68|228.59|174
1749611700000|2025-06-11 03:15:00|229.81|228.72|229.74|228.65|229.84|228.75|229.53|228.44|204
1749612000000|2025-06-11 03:20:00|229.75|228.66|230.19|229.1|230.2|229.11|229.67|228.58|188
1749612300000|2025-06-11 03:25:00|230.23|229.14|230.38|229.29|230.49|229.4|230.23|229.14|215
1749612600000|2025-06-11 03:30:00|230.39|229.3|230.57|229.48|230.61|229.52|230.39|229.3|123
1749612900000|2025-06-11 03:35:00|230.58|229.49|230.44|229.35|230.7|229.61|230.44|229.35|272
1749613200000|2025-06-11 03:40:00|230.46|229.37|230.28|229.19|230.55|229.46|230.18|229.09|295
1749613500000|2025-06-11 03:45:00|230.29|229.2|230.23|229.14|230.4|229.31|230.16|229.07|436
1749613800000|2025-06-11 03:50:00|230.22|229.13|230.34|229.25|230.47|229.38|230.15|229.06|490
1749614100000|2025-06-11 03:55:00|230.32|229.23|230.34|229.25|230.39|229.3|230.2|229.11|409
1749614400000|2025-06-11 04:00:00|230.33|229.24|230.15|229.06|230.38|229.29|230.14|229.05|282
1749614700000|2025-06-11 04:05:00|230.16|229.07|230.08|228.99|230.17|229.08|229.85|228.76|293
1749615000000|2025-06-11 04:10:00|230.07|228.98|229.9|228.81|230.07|228.98|229.86|228.77|163
1749615300000|2025-06-11 04:15:00|229.91|228.82|229.85|228.76|230.06|228.97|229.74|228.65|273
1749615600000|2025-06-11 04:20:00|229.86|228.77|229.98|228.89|230.05|228.96|229.83|228.74|160
1749615900000|2025-06-11 04:25:00|229.97|228.88|229.84|228.75|229.97|228.88|229.7|228.61|230
1749616200000|2025-06-11 04:30:00|229.85|228.76|230.1|229.01|230.26|229.17|229.84|228.75|195
1749616500000|2025-06-11 04:35:00|230.09|229|229.85|228.76|230.1|229.01|229.79|228.7|202
1749616800000|2025-06-11 04:40:00|229.86|228.77|229.57|228.48|229.88|228.79|229.51|228.42|313
1749617100000|2025-06-11 04:45:00|229.58|228.49|229.72|228.63|229.83|228.74|229.48|228.39|308
1749617400000|2025-06-11 04:50:00|229.75|228.66|229.62|228.53|229.75|228.66|229.44|228.35|319
1749617700000|2025-06-11 04:55:00|229.61|228.52|229.63|228.54|229.7|228.61|229.58|228.49|246
1749618000000|2025-06-11 05:00:00|229.64|228.55|229.68|228.59|229.73|228.64|229.39|228.3|382
1749618300000|2025-06-11 05:05:00|229.69|228.6|229.38|228.29|229.69|228.6|229.36|228.27|382
1749618600000|2025-06-11 05:10:00|229.39|228.3|229.66|228.57|229.73|228.64|229.38|228.29|391
1749618900000|2025-06-11 05:15:00|229.65|228.56|229.65|228.56|229.79|228.7|229.55|228.46|341
1749619200000|2025-06-11 05:20:00|229.64|228.55|230.02|228.93|230.03|228.94|229.56|228.47|346
1749619500000|2025-06-11 05:25:00|230.03|228.94|230.28|229.19|230.34|229.25|230.03|228.94|257
1749619800000|2025-06-11 05:30:00|230.29|229.2|230.05|228.96|230.42|229.33|230.05|228.96|277
1749620100000|2025-06-11 05:35:00|230.06|228.97|229.97|228.88|230.15|229.06|229.97|228.88|280
1749620400000|2025-06-11 05:40:00|229.98|228.89|230.04|228.95|230.12|229.03|229.91|228.82|370
1749620700000|2025-06-11 05:45:00|230.03|228.94|230.05|228.96|230.13|229.04|229.87|228.78|275
1749621000000|2025-06-11 05:50:00|230.06|228.97|230.14|229.05|230.2|229.11|230.04|228.95|204
1749621300000|2025-06-11 05:55:00|230.15|229.06|230.3|229.21|230.36|229.27|230.07|228.98|252
1749621600000|2025-06-11 06:00:00|230.29|229.2|230.64|229.55|230.67|229.58|230.29|229.2|242
1749621900000|2025-06-11 06:05:00|230.55|229.46|230.14|229.05|230.64|229.55|230.12|229.03|202
1749622200000|2025-06-11 06:10:00|230.15|229.06|230.17|229.08|230.2|229.11|230.07|228.98|160
1749622500000|2025-06-11 06:15:00|230.19|229.1|229.73|228.64|230.2|229.11|229.56|228.47|322
1749622800000|2025-06-11 06:20:00|229.74|228.65|230|228.91|230.11|229.02|229.74|228.65|177
1749623100000|2025-06-11 06:25:00|230.01|228.92|229.71|228.62|230.01|228.92|229.71|228.62|280
1749623400000|2025-06-11 06:30:00|229.68|228.59|229.28|228.19|229.7|228.61|229.28|228.19|236
1749623700000|2025-06-11 06:35:00|229.29|228.2|229.44|228.35|229.53|228.44|229.26|228.17|198
1749624000000|2025-06-11 06:40:00|229.43|228.34|229.51|228.42|229.56|228.47|229.38|228.29|213
1749624300000|2025-06-11 06:45:00|229.53|228.44|229.26|228.17|229.54|228.45|229.19|228.1|226
1749624600000|2025-06-11 06:50:00|229.25|228.16|229.51|228.42|229.59|228.5|229.25|228.16|295
1749624900000|2025-06-11 06:55:00|229.52|228.43|229.91|228.82|230.09|229|229.51|228.42|323
1749625200000|2025-06-11 07:00:00|229.9|228.81|229.67|228.58|229.97|228.88|229.65|228.56|259
1749625500000|2025-06-11 07:05:00|229.68|228.59|229|227.91|229.77|228.68|228.85|227.76|558
1749625800000|2025-06-11 07:10:00|229.01|227.92|229.33|228.24|229.39|228.3|228.9|227.81|355
1749626100000|2025-06-11 07:15:00|229.32|228.23|229.64|228.55|229.73|228.64|229.24|228.15|390
1749626400000|2025-06-11 07:20:00|229.68|228.59|229.74|228.65|229.89|228.8|229.56|228.47|343
1749626700000|2025-06-11 07:25:00|229.73|228.64|229.69|228.6|229.77|228.68|229.37|228.28|498
1749627000000|2025-06-11 07:30:00|229.7|228.61|229.57|228.48|229.83|228.74|229.47|228.38|518
1749627300000|2025-06-11 07:35:00|229.58|228.49|230.02|228.93|230.02|228.93|229.43|228.34|381
1749627600000|2025-06-11 07:40:00|230.01|228.92|229.91|228.82|230.02|228.93|229.71|228.62|270
1749627900000|2025-06-11 07:45:00|229.9|228.81|229.91|228.82|229.97|228.88|229.74|228.65|409
1749628200000|2025-06-11 07:50:00|229.94|228.85|230|228.91|230.07|228.98|229.65|228.56|372
1749628500000|2025-06-11 07:55:00|229.99|228.9|229.89|228.8|230.18|229.09|229.83|228.74|399
1749628800000|2025-06-11 08:00:00|229.87|228.78|230.57|229.48|230.6|229.51|229.85|228.76|438
1749629100000|2025-06-11 08:05:00|230.58|229.49|231.63|230.54|231.93|230.84|230.51|229.42|539
1749629400000|2025-06-11 08:10:00|231.6|230.51|231.56|230.47|231.96|230.87|231.05|229.96|421
1749629700000|2025-06-11 08:15:00|231.57|230.48|231.61|230.52|232.77|231.68|231.56|230.47|525
1749630000000|2025-06-11 08:20:00|231.63|230.54|231.64|230.55|232.51|231.42|231.57|230.48|422
1749630300000|2025-06-11 08:25:00|231.67|230.58|232.16|231.07|232.24|231.15|231.45|230.36|446
1749630600000|2025-06-11 08:30:00|232.13|231.04|233.01|231.92|233.11|232.02|231.99|230.9|480
1749630900000|2025-06-11 08:35:00|233|231.91|232.73|231.64|233.18|232.09|232.65|231.56|437
1749631200000|2025-06-11 08:40:00|232.74|231.65|231.6|230.51|232.74|231.65|231.55|230.46|424
1749631500000|2025-06-11 08:45:00|231.62|230.53|231.87|230.78|232.21|231.12|231.42|230.33|532
1749631800000|2025-06-11 08:50:00|231.86|230.77|233.06|231.97|233.09|232|231.75|230.66|619
1749632100000|2025-06-11 08:55:00|233.08|231.99|232.86|231.77|233.28|232.19|232.8|231.71|594
1749632400000|2025-06-11 09:00:00|232.87|231.78|233.1|232.01|233.48|232.39|232.43|231.34|674
1749632700000|2025-06-11 09:05:00|233.08|231.99|232.75|231.66|233.2|232.11|232.51|231.42|625
1749633000000|2025-06-11 09:10:00|232.76|231.67|232.58|231.49|232.87|231.78|232.26|231.17|652
1749633300000|2025-06-11 09:15:00|232.59|231.5|231.86|230.77|232.77|231.68|231.67|230.58|342
1749633600000|2025-06-11 09:20:00|231.84|230.75|232.14|231.05|232.52|231.43|231.66|230.57|436
1749633900000|2025-06-11 09:25:00|232.12|231.03|232.17|231.08|232.2|231.11|231.79|230.7|493
1749634200000|2025-06-11 09:30:00|232.13|231.04|231.79|230.7|232.25|231.16|231.37|230.28|581
1749634500000|2025-06-11 09:35:00|231.8|230.71|231.5|230.41|231.8|230.71|231.33|230.24|666
1749634800000|2025-06-11 09:40:00|231.52|230.43|231.42|230.33|231.52|230.43|231.21|230.12|506
1749635100000|2025-06-11 09:45:00|231.41|230.32|231.23|230.14|231.5|230.41|231.08|229.99|507
1749635400000|2025-06-11 09:50:00|231.24|230.15|230.93|229.84|231.6|230.51|230.82|229.73|605
1749635700000|2025-06-11 09:55:00|230.92|229.83|231.37|230.28|231.37|230.28|230.92|229.83|616
1749636000000|2025-06-11 10:00:00|231.38|230.29|231.9|230.81|231.9|230.81|231.26|230.17|464
1749636300000|2025-06-11 10:05:00|231.91|230.82|233.3|232.21|233.4|232.31|231.76|230.67|488
1749636600000|2025-06-11 10:10:00|233.29|232.2|233.04|231.95|233.43|232.34|232.81|231.72|404
1749636900000|2025-06-11 10:15:00|233.03|231.94|233.03|231.94|233.36|232.27|232.92|231.83|285
1749637200000|2025-06-11 10:20:00|233.02|231.93|232.17|231.08|233.15|232.06|232.03|230.94|263
1749637500000|2025-06-11 10:25:00|232.16|231.07|232.32|231.23|232.61|231.52|232.1|231.01|338
1749637800000|2025-06-11 10:30:00|232.31|231.22|232.34|231.25|232.74|231.65|232.23|231.14|403
1749638100000|2025-06-11 10:35:00|232.33|231.24|232.88|231.79|232.93|231.84|232.33|231.24|378
1749638400000|2025-06-11 10:40:00|232.86|231.77|232.92|231.83|233.07|231.98|232.74|231.65|538
1749638700000|2025-06-11 10:45:00|232.91|231.82|233.22|232.13|233.22|232.13|232.54|231.45|410
1749639000000|2025-06-11 10:50:00|233.2|232.11|232.54|231.45|233.2|232.11|232.53|231.44|406
1749639300000|2025-06-11 10:55:00|232.55|231.46|233.03|231.94|233.06|231.97|232.54|231.45|314
1749639600000|2025-06-11 11:00:00|233.04|231.95|232.97|231.88|233.23|232.14|232.79|231.7|383
1749639900000|2025-06-11 11:05:00|232.95|231.86|232.1|231.01|232.95|231.86|232.07|230.98|363
1749640200000|2025-06-11 11:10:00|232.08|230.99|232.15|231.06|232.26|231.17|231.98|230.89|342
1749640500000|2025-06-11 11:15:00|232.13|231.04|231.96|230.87|232.26|231.17|231.75|230.66|384
1749640800000|2025-06-11 11:20:00|231.93|230.84|231.63|230.54|232.14|231.05|231.49|230.4|444
1749641100000|2025-06-11 11:25:00|231.62|230.53|231.68|230.59|231.84|230.75|231.6|230.51|399
1749641400000|2025-06-11 11:30:00|231.69|230.6|231.89|230.8|232.07|230.98|231.68|230.59|394
1749641700000|2025-06-11 11:35:00|231.87|230.78|231.59|230.5|232.13|231.04|231.57|230.48|450
1749642000000|2025-06-11 11:40:00|231.58|230.49|231.57|230.48|231.6|230.51|231.37|230.28|292
1749642300000|2025-06-11 11:45:00|231.56|230.47|231.37|230.28|231.57|230.48|231.33|230.24|403
1749642600000|2025-06-11 11:50:00|231.36|230.27|232.03|230.94|232.12|231.03|231.35|230.26|391
1749642900000|2025-06-11 11:55:00|232.04|230.95|232.02|230.93|232.13|231.04|231.9|230.81|384
1749643200000|2025-06-11 12:00:00|232.01|230.92|232.08|230.99|232.22|231.13|231.56|230.47|454
1749643500000|2025-06-11 12:05:00|232.1|231.01|231.97|230.88|232.41|231.32|231.67|230.58|659
1749643800000|2025-06-11 12:10:00|231.96|230.87|232.11|231.02|232.26|231.17|231.82|230.73|495
1749644100000|2025-06-11 12:15:00|232.12|231.03|231.33|230.24|232.12|231.03|231.32|230.23|487
1749644400000|2025-06-11 12:20:00|231.32|230.23|231.27|230.18|231.46|230.37|231.03|229.94|417
1749644700000|2025-06-11 12:25:00|231.26|230.17|231.33|230.24|231.41|230.32|231.19|230.1|362
1749645000000|2025-06-11 12:30:00|231.35|230.26|233.31|232.22|233.55|232.46|231.35|230.26|615
1749645300000|2025-06-11 12:35:00|233.3|232.21|232.56|231.47|233.36|232.27|232.37|231.28|627
1749645600000|2025-06-11 12:40:00|232.57|231.48|233.99|232.9|234.04|232.95|232.56|231.47|506
1749645900000|2025-06-11 12:45:00|234|232.91|233.07|231.98|234.01|232.92|232.99|231.9|578
1749646200000|2025-06-11 12:50:00|233.08|231.99|232.95|231.86|233.4|232.31|232.93|231.84|509
1749646500000|2025-06-11 12:55:00|232.93|231.84|232.93|231.84|233.13|232.04|232.84|231.75|468
1749646800000|2025-06-11 13:00:00|232.94|231.85|232.6|231.51|233.02|231.93|232.38|231.29|496
1749647100000|2025-06-11 13:05:00|232.61|231.52|233.12|232.03|233.18|232.09|232.52|231.43|462
1749647400000|2025-06-11 13:10:00|233.1|232.01|232.56|231.47|233.12|232.03|232.55|231.46|356
1749647700000|2025-06-11 13:15:00|232.57|231.48|233.1|232.01|233.12|232.03|232.44|231.35|412
1749648000000|2025-06-11 13:20:00|233.11|232.02|232.84|231.75|233.14|232.05|232.66|231.57|375
1749648300000|2025-06-11 13:25:00|232.8|231.71|233.07|231.98|233.07|231.98|232.73|231.64|369
1749648600000|2025-06-11 13:30:00|232.96|231.87|232.08|230.99|232.97|231.88|231.58|230.49|629
1749648900000|2025-06-11 13:35:00|232.07|230.98|232.74|231.65|232.89|231.8|232.03|230.94|616
1749649200000|2025-06-11 13:40:00|232.75|231.66|232.42|231.33|233.03|231.94|232.39|231.3|542
1749649500000|2025-06-11 13:45:00|232.41|231.32|232.21|231.12|232.41|231.32|231.62|230.53|626
1749649800000|2025-06-11 13:50:00|232.23|231.14|232.06|230.97|232.43|231.34|231.99|230.9|605
1749650100000|2025-06-11 13:55:00|232.03|230.94|232.03|230.94|232.08|230.99|231.62|230.53|517
1749650400000|2025-06-11 14:00:00|232.05|230.96|231.92|230.83|232.79|231.7|231.87|230.78|580
1749650700000|2025-06-11 14:05:00|231.93|230.84|232.5|231.41|232.53|231.44|231.88|230.79|581
1749651000000|2025-06-11 14:10:00|232.53|231.44|233.03|231.94|233.06|231.97|232.33|231.24|539
1749651300000|2025-06-11 14:15:00|233.05|231.96|233.75|232.66|233.85|232.76|232.99|231.9|560
1749651600000|2025-06-11 14:20:00|233.72|232.63|233.39|232.3|233.8|232.71|233.31|232.22|594
1749651900000|2025-06-11 14:25:00|233.42|232.33|233.65|232.56|233.67|232.58|233.37|232.28|660
1749652200000|2025-06-11 14:30:00|233.69|232.6|234.27|233.18|234.34|233.25|233.51|232.42|638
1749652500000|2025-06-11 14:35:00|234.3|233.21|233.32|232.23|234.34|233.25|233.17|232.08|682
1749652800000|2025-06-11 14:40:00|233.31|232.22|233.63|232.54|233.66|232.57|233.03|231.94|681
1749653100000|2025-06-11 14:45:00|233.64|232.55|233.32|232.23|233.84|232.75|233.28|232.19|616
1749653400000|2025-06-11 14:50:00|233.34|232.25|233.48|232.39|233.52|232.43|233.11|232.02|517
1749653700000|2025-06-11 14:55:00|233.49|232.4|233.26|232.17|233.51|232.42|233.08|231.99|435
1749654000000|2025-06-11 15:00:00|233.27|232.18|233.62|232.53|233.66|232.57|233.21|232.12|548
1749654300000|2025-06-11 15:05:00|233.59|232.5|232.66|231.57|233.6|232.51|232.66|231.57|596
1749654600000|2025-06-11 15:10:00|232.67|231.58|232.47|231.38|232.77|231.68|232.36|231.27|630
1749654900000|2025-06-11 15:15:00|232.49|231.4|232.54|231.45|232.85|231.76|232.46|231.37|558
1749655200000|2025-06-11 15:20:00|232.57|231.48|232.96|231.87|232.97|231.88|232.48|231.39|567
1749655500000|2025-06-11 15:25:00|232.95|231.86|232.22|231.13|232.95|231.86|232.1|231.01|687
1749655800000|2025-06-11 15:30:00|232.2|231.11|232.38|231.29|232.8|231.71|232.19|231.1|706
1749656100000|2025-06-11 15:35:00|232.37|231.28|232.83|231.74|233.04|231.95|232.37|231.28|614
1749656400000|2025-06-11 15:40:00|232.81|231.72|232.42|231.33|232.83|231.74|232.25|231.16|599
1749656700000|2025-06-11 15:45:00|232.41|231.32|232.82|231.73|233.11|232.02|232.41|231.32|674
1749657000000|2025-06-11 15:50:00|232.81|231.72|233.36|232.27|233.4|232.31|232.73|231.64|631
1749657300000|2025-06-11 15:55:00|233.37|232.28|233.14|232.05|233.38|232.29|232.99|231.9|616
1749657600000|2025-06-11 16:00:00|233.15|232.06|233.31|232.22|233.62|232.53|233.13|232.04|633
1749657900000|2025-06-11 16:05:00|233.32|232.23|233.08|231.99|233.46|232.37|232.55|231.46|685
1749658200000|2025-06-11 16:10:00|233.06|231.97|232.93|231.84|233.08|231.99|232.47|231.38|675
1749658500000|2025-06-11 16:15:00|232.94|231.85|233.21|232.12|233.45|232.36|232.69|231.6|744
1749658800000|2025-06-11 16:20:00|233.23|232.14|233.09|232|233.24|232.15|232.72|231.63|756
1749659100000|2025-06-11 16:25:00|233.1|232.01|233.33|232.24|233.43|232.34|232.8|231.71|675
1749659400000|2025-06-11 16:30:00|233.34|232.25|232.82|231.73|233.42|232.33|232.67|231.58|687
1749659700000|2025-06-11 16:35:00|232.84|231.75|232.79|231.7|233.03|231.94|232.68|231.59|760
1749660000000|2025-06-11 16:40:00|232.77|231.68|232.87|231.78|233.05|231.96|232.61|231.52|713
1749660300000|2025-06-11 16:45:00|232.84|231.75|232.38|231.29|232.85|231.76|232.17|231.08|679
1749660600000|2025-06-11 16:50:00|232.4|231.31|232.45|231.36|232.74|231.65|232.31|231.22|746
1749660900000|2025-06-11 16:55:00|232.48|231.39|232.26|231.17|232.55|231.46|232.15|231.06|545
1749661200000|2025-06-11 17:00:00|232.27|231.18|231.85|230.76|232.29|231.2|231.83|230.74|636
1749661500000|2025-06-11 17:05:00|231.86|230.77|232.16|231.07|232.28|231.19|231.69|230.6|613
1749661800000|2025-06-11 17:10:00|232.15|231.06|232.34|231.25|232.34|231.25|232.06|230.97|551
1749662100000|2025-06-11 17:15:00|232.35|231.26|232.58|231.49|232.66|231.57|232.25|231.16|510
1749662400000|2025-06-11 17:20:00|232.57|231.48|232.75|231.66|232.75|231.66|232.43|231.34|631
1749662700000|2025-06-11 17:25:00|232.74|231.65|232.72|231.63|232.95|231.86|232.7|231.61|576
1749663000000|2025-06-11 17:30:00|232.74|231.65|232.46|231.37|232.94|231.85|232.46|231.37|669
1749663300000|2025-06-11 17:35:00|232.48|231.39|232.21|231.12|232.5|231.41|232.21|231.12|406
1749663600000|2025-06-11 17:40:00|232.23|231.14|231.73|230.64|232.57|231.48|231.7|230.61|445
1749663900000|2025-06-11 17:45:00|231.74|230.65|231.39|230.3|231.78|230.69|231.39|230.3|638
1749664200000|2025-06-11 17:50:00|231.41|230.32|231.22|230.13|231.41|230.32|230.94|229.85|600
1749664500000|2025-06-11 17:55:00|231.23|230.14|230.82|229.73|231.42|230.33|230.81|229.72|692
1749664800000|2025-06-11 18:00:00|230.81|229.72|230.36|229.27|230.83|229.74|230.17|229.08|678
1749665100000|2025-06-11 18:05:00|230.25|229.16|231.15|230.06|231.23|230.14|230.06|228.97|673
1749665400000|2025-06-11 18:10:00|231.14|230.05|230.49|229.4|231.15|230.06|230.44|229.35|766
1749665700000|2025-06-11 18:15:00|230.46|229.37|229.97|228.88|230.46|229.37|229.58|228.49|692
1749666000000|2025-06-11 18:20:00|229.99|228.9|230.73|229.64|230.85|229.76|229.89|228.8|644
1749666300000|2025-06-11 18:25:00|230.7|229.61|230.56|229.47|230.81|229.72|230.31|229.22|758
1749666600000|2025-06-11 18:30:00|230.54|229.45|230.68|229.59|230.95|229.86|230.15|229.06|796
1749666900000|2025-06-11 18:35:00|230.69|229.6|230.96|229.87|231|229.91|230.46|229.37|748
1749667200000|2025-06-11 18:40:00|230.94|229.85|230.87|229.78|231.04|229.95|230.72|229.63|632
1749667500000|2025-06-11 18:45:00|230.86|229.77|230.97|229.88|231|229.91|230.75|229.66|593
1749667800000|2025-06-11 18:50:00|230.95|229.86|230.6|229.51|230.99|229.9|230.56|229.47|535
1749668100000|2025-06-11 18:55:00|230.59|229.5|230.22|229.13|230.62|229.53|230.19|229.1|614
1749668400000|2025-06-11 19:00:00|230.23|229.14|230.04|228.95|230.41|229.32|230.01|228.92|662
1749668700000|2025-06-11 19:05:00|230.06|228.97|229.81|228.72|230.06|228.97|229.56|228.47|688
1749669000000|2025-06-11 19:10:00|229.83|228.74|230.05|228.96|230.07|228.98|229.8|228.71|597
1749669300000|2025-06-11 19:15:00|230.04|228.95|229.86|228.77|230.15|229.06|229.68|228.59|628
1749669600000|2025-06-11 19:20:00|229.84|228.75|229.95|228.86|230.11|229.02|229.81|228.72|651
1749669900000|2025-06-11 19:25:00|229.97|228.88|230.14|229.05|230.28|229.19|229.95|228.86|639
1749670200000|2025-06-11 19:30:00|230.11|229.02|229.66|228.57|230.28|229.19|229.64|228.55|737
1749670500000|2025-06-11 19:35:00|229.65|228.56|229.73|228.64|229.76|228.67|229.25|228.16|573
1749670800000|2025-06-11 19:40:00|229.72|228.63|229.6|228.51|229.86|228.77|229.46|228.37|637
1749671100000|2025-06-11 19:45:00|229.63|228.54|229.39|228.3|229.7|228.61|229.37|228.28|668
1749671400000|2025-06-11 19:50:00|229.4|228.31|229.28|228.19|229.51|228.42|229.06|227.97|738
1749671700000|2025-06-11 19:55:00|229.26|228.17|229.17|228.08|229.41|228.32|228.89|227.8|666
1749672000000|2025-06-11 20:00:00|229.16|228.07|228.72|227.63|229.16|228.07|228.67|227.58|690
1749672300000|2025-06-11 20:05:00|228.71|227.62|229.21|228.12|229.21|228.12|228.53|227.44|674
1749672600000|2025-06-11 20:10:00|229.2|228.11|229.62|228.53|229.75|228.66|229.17|228.08|530
1749672900000|2025-06-11 20:15:00|229.64|228.55|229.83|228.74|229.91|228.82|229.56|228.47|548
1749673200000|2025-06-11 20:20:00|229.82|228.73|229.95|228.86|230.05|228.96|229.78|228.69|562
1749673500000|2025-06-11 20:25:00|229.94|228.85|230.07|228.98|230.09|229|229.81|228.72|523
1749673800000|2025-06-11 20:30:00|230.06|228.97|230.07|228.98|230.13|229.04|229.73|228.64|603
1749674100000|2025-06-11 20:35:00|230.06|228.97|230.05|228.96|230.24|229.15|229.96|228.87|548
1749674400000|2025-06-11 20:40:00|230.04|228.95|230.09|229|230.13|229.04|229.82|228.73|535
1749674700000|2025-06-11 20:45:00|230.1|229.01|229.97|228.88|230.2|229.11|229.95|228.86|638
1749675000000|2025-06-11 20:50:00|229.96|228.87|230.02|228.93|230.1|229.01|229.81|228.72|512
1749675300000|2025-06-11 20:55:00|230.01|228.92|230.05|228.96|230.2|229.11|229.82|228.73|579
1749675600000|2025-06-11 21:00:00|230.07|228.98|229.92|228.83|230.23|229.14|229.92|228.83|100
1749675900000|2025-06-11 21:05:00|229.93|228.84|229.78|228.69|229.93|228.84|229.73|228.64|135
1749676200000|2025-06-11 21:10:00|229.79|228.7|230.51|229.42|230.52|229.43|229.79|228.7|191
1749676500000|2025-06-11 21:15:00|230.5|229.41|230.29|229.2|230.5|229.41|230.2|229.11|201
1749676800000|2025-06-11 21:20:00|230.28|229.19|230.48|229.39|230.55|229.46|230.28|229.19|104
1749677100000|2025-06-11 21:25:00|230.44|229.35|229.86|228.77|230.49|229.4|229.85|228.76|198
1749677400000|2025-06-11 21:30:00|229.83|228.74|229.07|227.98|229.85|228.76|228.77|227.68|295
1749677700000|2025-06-11 21:35:00|229.06|227.97|228.64|227.55|229.16|228.07|228.12|227.03|308
1749678000000|2025-06-11 21:40:00|228.63|227.54|228.74|227.65|228.83|227.74|228.43|227.34|294
1749678300000|2025-06-11 21:45:00|228.73|227.64|228.75|227.66|228.76|227.67|228.57|227.48|228
1749678600000|2025-06-11 21:50:00|228.74|227.65|229.03|227.94|229.06|227.97|228.7|227.61|195
1749678900000|2025-06-11 21:55:00|229.04|227.95|227.88|226.79|229.07|227.98|227.82|226.73|510
1749679200000|2025-06-11 22:00:00|227.86|226.77|226.94|225.85|227.86|226.77|226.73|225.64|811
1749679500000|2025-06-11 22:05:00|226.93|225.84|227.49|226.4|227.53|226.44|226.38|225.29|728
1749679800000|2025-06-11 22:10:00|227.48|226.39|227.5|226.41|227.65|226.56|227.3|226.21|633
1749680100000|2025-06-11 22:15:00|227.51|226.42|226.67|225.58|227.51|226.42|226.56|225.47|649
1749680400000|2025-06-11 22:20:00|226.66|225.57|226.45|225.36|226.76|225.67|226.38|225.29|659
1749680700000|2025-06-11 22:25:00|226.42|225.33|226.53|225.44|226.82|225.73|226.25|225.16|723
1749681000000|2025-06-11 22:30:00|226.52|225.43|226.4|225.31|226.85|225.76|226.17|225.08|717
1749681300000|2025-06-11 22:35:00|226.39|225.3|226.16|225.07|226.67|225.58|226.01|224.92|718
1749681600000|2025-06-11 22:40:00|226.18|225.09|226.46|225.37|226.59|225.5|225.85|224.76|660
1749681900000|2025-06-11 22:45:00|226.47|225.38|226.77|225.68|227.06|225.97|226.46|225.37|628
1749682200000|2025-06-11 22:50:00|226.78|225.69|226.47|225.38|227.11|226.02|226.2|225.11|690
1749682500000|2025-06-11 22:55:00|226.42|225.33|226.64|225.55|226.65|225.56|226.38|225.29|643
1749682800000|2025-06-11 23:00:00|226.63|225.54|226.92|225.83|227.01|225.92|226.5|225.41|697
1749683100000|2025-06-11 23:05:00|226.94|225.85|227.17|226.08|227.21|226.12|226.8|225.71|701
1749683400000|2025-06-11 23:10:00|227.16|226.07|227.04|225.95|227.19|226.1|226.89|225.8|634
1749683700000|2025-06-11 23:15:00|227.06|225.97|227.15|226.06|227.26|226.17|227.06|225.97|626
1749684000000|2025-06-11 23:20:00|227.14|226.05|227.3|226.21|227.39|226.3|227.05|225.96|609
1749684300000|2025-06-11 23:25:00|227.32|226.23|227.17|226.08|227.43|226.34|227.02|225.93|554
1749684600000|2025-06-11 23:30:00|227.16|226.07|227.17|226.08|227.27|226.18|227.04|225.95|529
1749684900000|2025-06-11 23:35:00|227.16|226.07|227.35|226.26|227.55|226.46|227.15|226.06|540
1749685200000|2025-06-11 23:40:00|227.4|226.31|227.53|226.44|227.59|226.5|227.3|226.21|516
1749685500000|2025-06-11 23:45:00|227.55|226.46|227.41|226.32|227.56|226.47|227.27|226.18|528
1749685800000|2025-06-11 23:50:00|227.4|226.31|227.63|226.54|227.7|226.61|227.4|226.31|485
1749686100000|2025-06-11 23:55:00|227.66|226.57|227.6|226.51|227.71|226.62|227.55|226.46|411
1749686400000|2025-06-12 00:00:00|227.58|226.49|227|225.91|227.64|226.55|226.98|225.89|592
1749686700000|2025-06-12 00:05:00|226.99|225.9|227.1|226.01|227.11|226.02|226.78|225.69|645
1749687000000|2025-06-12 00:10:00|227.09|226|226.95|225.86|227.21|226.12|226.77|225.68|542
1749687300000|2025-06-12 00:15:00|226.96|225.87|227.27|226.18|227.3|226.21|226.96|225.87|599
1749687600000|2025-06-12 00:20:00|227.28|226.19|227.76|226.67|227.9|226.81|227.26|226.17|623
1749687900000|2025-06-12 00:25:00|227.79|226.7|226.99|225.9|227.83|226.74|226.96|225.87|575
1749688200000|2025-06-12 00:30:00|226.97|225.88|226.77|225.68|227.08|225.99|226.65|225.56|533
1749688500000|2025-06-12 00:35:00|226.76|225.67|226.89|225.8|226.89|225.8|226.26|225.17|669
1749688800000|2025-06-12 00:40:00|226.88|225.79|227.31|226.22|227.33|226.24|226.56|225.47|652
1749689100000|2025-06-12 00:45:00|227.32|226.23|227.13|226.04|227.47|226.38|227.12|226.03|593
1749689400000|2025-06-12 00:50:00|227.12|226.03|227.39|226.3|227.46|226.37|227.05|225.96|645
1749689700000|2025-06-12 00:55:00|227.42|226.33|227.24|226.15|227.42|226.33|227.16|226.07|674
1749690000000|2025-06-12 01:00:00|227.25|226.16|226.57|225.48|227.38|226.29|226.55|225.46|528
1749690300000|2025-06-12 01:05:00|226.56|225.47|226.98|225.89|227.15|226.06|226.56|225.47|605
1749690600000|2025-06-12 01:10:00|226.97|225.88|226.71|225.62|227.15|226.06|226.57|225.48|617
1749690900000|2025-06-12 01:15:00|226.7|225.61|226.94|225.85|227.07|225.98|226.49|225.4|705
1749691200000|2025-06-12 01:20:00|226.93|225.84|226.45|225.36|227.05|225.96|226.31|225.22|679
1749691500000|2025-06-12 01:25:00|226.46|225.37|226.43|225.34|226.61|225.52|226.3|225.21|670
1749691800000|2025-06-12 01:30:00|226.42|225.33|225.47|224.38|226.53|225.44|225.16|224.07|710
1749692100000|2025-06-12 01:35:00|225.48|224.39|225.86|224.77|225.86|224.77|225.21|224.12|786
1749692400000|2025-06-12 01:40:00|225.87|224.78|226|224.91|226.13|225.04|225.73|224.64|680
1749692700000|2025-06-12 01:45:00|226.01|224.92|225.53|224.44|226.08|224.99|225.35|224.26|712
1749693000000|2025-06-12 01:50:00|225.52|224.43|225.87|224.78|226.01|224.92|225.51|224.42|709
1749693300000|2025-06-12 01:55:00|225.89|224.8|226.27|225.18|226.39|225.3|225.82|224.73|577
1749693600000|2025-06-12 02:00:00|226.29|225.2|226.61|225.52|226.75|225.66|226.06|224.97|609
1749693900000|2025-06-12 02:05:00|226.63|225.54|226.52|225.43|226.77|225.68|226.3|225.21|617
1749694200000|2025-06-12 02:10:00|226.55|225.46|226.32|225.23|226.58|225.49|226.26|225.17|627
1749694500000|2025-06-12 02:15:00|226.33|225.24|226.06|224.97|226.4|225.31|225.91|224.82|581
1749694800000|2025-06-12 02:20:00|226.05|224.96|225.8|224.71|226.14|225.05|225.62|224.53|668
1749695100000|2025-06-12 02:25:00|225.76|224.67|225.93|224.84|226|224.91|225.66|224.57|617
1749695400000|2025-06-12 02:30:00|225.94|224.85|225.32|224.23|226|224.91|225.24|224.15|578
1749695700000|2025-06-12 02:35:00|225.33|224.24|225.49|224.4|225.65|224.56|225.25|224.16|612
1749696000000|2025-06-12 02:40:00|225.51|224.42|225.29|224.2|225.55|224.46|225.25|224.16|538
1749696300000|2025-06-12 02:45:00|225.28|224.19|225.74|224.65|225.78|224.69|225.2|224.11|560
1749696600000|2025-06-12 02:50:00|225.77|224.68|225.64|224.55|225.97|224.88|225.59|224.5|628
1749696900000|2025-06-12 02:55:00|225.62|224.53|225.4|224.31|225.7|224.61|225.35|224.26|654
1749697200000|2025-06-12 03:00:00|225.42|224.33|225.25|224.16|225.55|224.46|225.25|224.16|669
1749697500000|2025-06-12 03:05:00|225.27|224.18|225.47|224.38|225.62|224.53|225.18|224.09|648
1749697800000|2025-06-12 03:10:00|225.49|224.4|225.46|224.37|225.68|224.59|225.35|224.26|548
1749698100000|2025-06-12 03:15:00|225.47|224.38|225.36|224.27|225.54|224.45|225.28|224.19|612
1749698400000|2025-06-12 03:20:00|225.37|224.28|224.66|223.57|225.39|224.3|224.38|223.29|599
1749698700000|2025-06-12 03:25:00|224.72|223.63|224.67|223.58|224.81|223.72|224.31|223.22|596
1749699000000|2025-06-12 03:30:00|224.66|223.57|224.94|223.85|225.09|224|224.63|223.54|529
1749699300000|2025-06-12 03:35:00|224.96|223.87|225.25|224.16|225.3|224.21|224.93|223.84|537
1749699600000|2025-06-12 03:40:00|225.24|224.15|225.57|224.48|225.57|224.48|225.2|224.11|486
1749699900000|2025-06-12 03:45:00|225.6|224.51|225.57|224.48|225.78|224.69|225.45|224.36|539
1749700200000|2025-06-12 03:50:00|225.58|224.49|225.28|224.19|225.58|224.49|225.19|224.1|435
1749700500000|2025-06-12 03:55:00|225.27|224.18|224.96|223.87|225.29|224.2|224.93|223.84|360
1749700800000|2025-06-12 04:00:00|224.95|223.86|224.89|223.8|225.03|223.94|224.62|223.53|499
1749701100000|2025-06-12 04:05:00|224.88|223.79|224.74|223.65|224.9|223.81|224.64|223.55|447
1749701400000|2025-06-12 04:10:00|224.73|223.64|224.46|223.37|224.81|223.72|224.43|223.34|513
1749701700000|2025-06-12 04:15:00|224.45|223.36|224.66|223.57|224.99|223.9|224.39|223.3|426
1749702000000|2025-06-12 04:20:00|224.67|223.58|224.69|223.6|224.82|223.73|224.3|223.21|495
1749702300000|2025-06-12 04:25:00|224.67|223.58|224.9|223.81|225.02|223.93|224.62|223.53|456
1749702600000|2025-06-12 04:30:00|224.95|223.86|224.95|223.86|225.19|224.1|224.85|223.76|511
1749702900000|2025-06-12 04:35:00|224.94|223.85|224.74|223.65|225.04|223.95|224.5|223.41|540
1749703200000|2025-06-12 04:40:00|224.73|223.64|224.54|223.45|224.81|223.72|224.49|223.4|527
1749703500000|2025-06-12 04:45:00|224.55|223.46|225.17|224.08|225.18|224.09|224.49|223.4|478
1749703800000|2025-06-12 04:50:00|225.18|224.09|225.17|224.08|225.24|224.15|224.95|223.86|380
1749704100000|2025-06-12 04:55:00|225.16|224.07|225.31|224.22|225.38|224.29|225.16|224.07|287
1749704400000|2025-06-12 05:00:00|225.3|224.21|224.96|223.87|225.3|224.21|224.96|223.87|420
1749704700000|2025-06-12 05:05:00|225|223.91|225.02|223.93|225.23|224.14|224.91|223.82|473
1749705000000|2025-06-12 05:10:00|225.01|223.92|225.35|224.26|225.39|224.3|225|223.91|484
1749705300000|2025-06-12 05:15:00|225.37|224.28|225.53|224.44|225.63|224.54|225.34|224.25|438
1749705600000|2025-06-12 05:20:00|225.54|224.45|225.9|224.81|225.92|224.83|225.52|224.43|293
1749705900000|2025-06-12 05:25:00|225.91|224.82|226.04|224.95|226.09|225|225.75|224.66|512
1749706200000|2025-06-12 05:30:00|226.05|224.96|225.97|224.88|226.16|225.07|225.92|224.83|571
1749706500000|2025-06-12 05:35:00|225.98|224.89|226.07|224.98|226.27|225.18|225.96|224.87|448
1749706800000|2025-06-12 05:40:00|226.06|224.97|225.96|224.87|226.06|224.97|225.74|224.65|506
1749707100000|2025-06-12 05:45:00|225.97|224.88|226.17|225.08|226.26|225.17|225.93|224.84|428
1749707400000|2025-06-12 05:50:00|226.19|225.1|226.25|225.16|226.28|225.19|226.1|225.01|318
1749707700000|2025-06-12 05:55:00|226.26|225.17|226.16|225.07|226.31|225.22|226.1|225.01|428
1749708000000|2025-06-12 06:00:00|226.15|225.06|225.92|224.83|226.2|225.11|225.9|224.81|510
1749708300000|2025-06-12 06:05:00|225.91|224.82|226.08|224.99|226.17|225.08|225.88|224.79|461
1749708600000|2025-06-12 06:10:00|226.06|224.97|225.66|224.57|226.14|225.05|225.58|224.49|390
1749708900000|2025-06-12 06:15:00|225.65|224.56|225.58|224.49|225.7|224.61|225.43|224.34|455
1749709200000|2025-06-12 06:20:00|225.57|224.48|225.77|224.68|225.91|224.82|225.32|224.23|484
1749709500000|2025-06-12 06:25:00|225.76|224.67|225.63|224.54|225.8|224.71|225.4|224.31|456
1749709800000|2025-06-12 06:30:00|225.64|224.55|225.8|224.71|225.88|224.79|225.59|224.5|587
1749710100000|2025-06-12 06:35:00|225.79|224.7|225.94|224.85|226.09|225|225.59|224.5|582
1749710400000|2025-06-12 06:40:00|225.95|224.86|225.85|224.76|226.13|225.04|225.84|224.75|570
1749710700000|2025-06-12 06:45:00|225.86|224.77|225.59|224.5|225.86|224.77|225.53|224.44|522
1749711000000|2025-06-12 06:50:00|225.56|224.47|225.54|224.45|225.63|224.54|225.46|224.37|328
1749711300000|2025-06-12 06:55:00|225.55|224.46|225.5|224.41|225.64|224.55|225.48|224.39|422
1749711600000|2025-06-12 07:00:00|225.51|224.42|225.32|224.23|225.54|224.45|225.31|224.22|437
1749711900000|2025-06-12 07:05:00|225.35|224.26|225.33|224.24|225.49|224.4|225.01|223.92|425
1749712200000|2025-06-12 07:10:00|225.32|224.23|225.2|224.11|225.34|224.25|225.16|224.07|316
1749712500000|2025-06-12 07:15:00|225.19|224.1|225.23|224.14|225.36|224.27|225.08|223.99|403
1749712800000|2025-06-12 07:20:00|225.25|224.16|224.93|223.84|225.31|224.22|224.93|223.84|535
1749713100000|2025-06-12 07:25:00|224.94|223.85|224.6|223.51|224.96|223.87|224.49|223.4|432
1749713400000|2025-06-12 07:30:00|224.59|223.5|224.65|223.56|224.69|223.6|224.46|223.37|409
1749713700000|2025-06-12 07:35:00|224.63|223.54|224.25|223.16|224.71|223.62|224.14|223.05|450
1749714000000|2025-06-12 07:40:00|224.27|223.18|224.17|223.08|224.28|223.19|223.78|222.69|527
1749714300000|2025-06-12 07:45:00|224.18|223.09|224.56|223.47|224.63|223.54|224.04|222.95|571
1749714600000|2025-06-12 07:50:00|224.57|223.48|224.04|222.95|224.58|223.49|224.02|222.93|496
1749714900000|2025-06-12 07:55:00|224.03|222.94|224.51|223.42|224.78|223.69|223.93|222.84|413
1749715200000|2025-06-12 08:00:00|224.52|223.43|224.16|223.07|224.62|223.53|224.04|222.95|538
1749715500000|2025-06-12 08:05:00|224.15|223.06|223.94|222.85|224.18|223.09|223.7|222.61|571
1749715800000|2025-06-12 08:10:00|223.93|222.84|224.64|223.55|224.73|223.64|223.93|222.84|527
1749716100000|2025-06-12 08:15:00|224.6|223.51|224.49|223.4|224.61|223.52|224.27|223.18|529
1749716400000|2025-06-12 08:20:00|224.48|223.39|224.67|223.58|224.82|223.73|224.38|223.29|534
1749716700000|2025-06-12 08:25:00|224.66|223.57|224.62|223.53|224.83|223.74|224.54|223.45|528
1749717000000|2025-06-12 08:30:00|224.63|223.54|224.7|223.61|224.81|223.72|224.5|223.41|584
1749717300000|2025-06-12 08:35:00|224.71|223.62|224.56|223.47|224.74|223.65|224.49|223.4|507
1749717600000|2025-06-12 08:40:00|224.55|223.46|224.85|223.76|224.93|223.84|224.5|223.41|446
1749717900000|2025-06-12 08:45:00|224.84|223.75|224.91|223.82|225.05|223.96|224.56|223.47|463
1749718200000|2025-06-12 08:50:00|224.9|223.81|225.06|223.97|225.11|224.02|224.9|223.81|337
1749718500000|2025-06-12 08:55:00|225.02|223.93|224.99|223.9|225.09|224|224.94|223.85|221
1749718800000|2025-06-12 09:00:00|225|223.91|224.95|223.86|225.23|224.14|224.85|223.76|318
1749719100000|2025-06-12 09:05:00|224.96|223.87|225.16|224.07|225.16|224.07|224.83|223.74|391
1749719400000|2025-06-12 09:10:00|225.15|224.06|225.01|223.92|225.22|224.13|225.01|223.92|299
1749719700000|2025-06-12 09:15:00|225.02|223.93|225.04|223.95|225.2|224.11|224.97|223.88|319
1749720000000|2025-06-12 09:20:00|225.06|223.97|225.06|223.97|225.27|224.18|225.03|223.94|401
1749720300000|2025-06-12 09:25:00|225.05|223.96|225.26|224.17|225.32|224.23|225|223.91|333
1749720600000|2025-06-12 09:30:00|225.27|224.18|225.38|224.29|225.41|224.32|225.25|224.16|357
1749720900000|2025-06-12 09:35:00|225.37|224.28|225.36|224.27|225.52|224.43|225.35|224.26|276
1749721200000|2025-06-12 09:40:00|225.37|224.28|225.33|224.24|225.45|224.36|225.32|224.23|237
1749721500000|2025-06-12 09:45:00|225.32|224.23|225.16|224.07|225.39|224.3|225.12|224.03|332
1749721800000|2025-06-12 09:50:00|225.17|224.08|225.1|224.01|225.24|224.15|225.02|223.93|339
1749722100000|2025-06-12 09:55:00|225.12|224.03|225.07|223.98|225.16|224.07|225.06|223.97|303
1749722400000|2025-06-12 10:00:00|225.08|223.99|224.55|223.46|225.08|223.99|224.54|223.45|189
1749722700000|2025-06-12 10:05:00|224.54|223.45|224.78|223.69|224.83|223.74|224.53|223.44|487
1749723000000|2025-06-12 10:10:00|224.79|223.7|224.58|223.49|224.85|223.76|224.49|223.4|484
1749723300000|2025-06-12 10:15:00|224.6|223.51|224.69|223.6|224.76|223.67|224.3|223.21|524
1749723600000|2025-06-12 10:20:00|224.66|223.57|224.46|223.37|224.91|223.82|224.44|223.35|495
1749723900000|2025-06-12 10:25:00|224.4|223.31|224.42|223.33|224.58|223.49|224.07|222.98|511
1749724200000|2025-06-12 10:30:00|224.45|223.36|224.3|223.21|224.71|223.62|224.23|223.14|478
1749724500000|2025-06-12 10:35:00|224.35|223.26|224.45|223.36|224.54|223.45|224.27|223.18|553
1749724800000|2025-06-12 10:40:00|224.46|223.37|224.38|223.29|224.58|223.49|224.37|223.28|468
1749725100000|2025-06-12 10:45:00|224.39|223.3|224.43|223.34|224.61|223.52|224.35|223.26|543
1749725400000|2025-06-12 10:50:00|224.42|223.33|224.26|223.17|224.52|223.43|224.15|223.06|472
1749725700000|2025-06-12 10:55:00|224.25|223.16|224.45|223.36|224.55|223.46|223.95|222.86|529
1749726000000|2025-06-12 11:00:00|224.47|223.38|224.4|223.31|224.55|223.46|224.31|223.22|455
1749726300000|2025-06-12 11:05:00|224.41|223.32|224.15|223.06|224.41|223.32|224.02|222.93|445
1749726600000|2025-06-12 11:10:00|224.16|223.07|224.33|223.24|224.46|223.37|224.16|223.07|480
1749726900000|2025-06-12 11:15:00|224.32|223.23|223.71|222.62|224.32|223.23|223.71|222.62|443
1749727200000|2025-06-12 11:20:00|223.7|222.61|223.52|222.43|223.82|222.73|223.47|222.38|402
1749727500000|2025-06-12 11:25:00|223.51|222.42|223.08|221.99|223.71|222.62|223.04|221.95|477
1749727800000|2025-06-12 11:30:00|223.09|222|223.11|222.02|223.35|222.26|222.96|221.87|622
1749728100000|2025-06-12 11:35:00|223.12|222.03|223.02|221.93|223.41|222.32|222.95|221.86|540
1749728400000|2025-06-12 11:40:00|223|221.91|223.53|222.44|223.6|222.51|222.99|221.9|543
1749728700000|2025-06-12 11:45:00|223.52|222.43|223.32|222.23|223.65|222.56|223.28|222.19|478
1749729000000|2025-06-12 11:50:00|223.33|222.24|223.22|222.13|223.52|222.43|223.1|222.01|441
1749729300000|2025-06-12 11:55:00|223.21|222.12|223.11|222.02|223.24|222.15|223|221.91|394
1749729600000|2025-06-12 12:00:00|223.12|222.03|223.34|222.25|223.49|222.4|223.04|221.95|340
1749729900000|2025-06-12 12:05:00|223.35|222.26|222.83|221.74|223.37|222.28|222.77|221.68|383
1749730200000|2025-06-12 12:10:00|222.81|221.72|222.89|221.8|222.99|221.9|222.72|221.63|493
1749730500000|2025-06-12 12:15:00|222.86|221.77|223.04|221.95|223.16|222.07|222.76|221.67|494
1749730800000|2025-06-12 12:20:00|223.05|221.96|223.29|222.2|223.37|222.28|222.97|221.88|411
1749731100000|2025-06-12 12:25:00|223.31|222.22|223.37|222.28|223.47|222.38|223.29|222.2|419
1749731400000|2025-06-12 12:30:00|223.42|222.33|223.87|222.78|223.94|222.85|223.28|222.19|492
1749731700000|2025-06-12 12:35:00|223.88|222.79|224.21|223.12|224.27|223.18|223.78|222.69|566
1749732000000|2025-06-12 12:40:00|224.22|223.13|224.26|223.17|224.36|223.27|224.09|223|457
1749732300000|2025-06-12 12:45:00|224.29|223.2|223.97|222.88|224.29|223.2|223.93|222.84|432
1749732600000|2025-06-12 12:50:00|223.96|222.87|223.81|222.72|223.99|222.9|223.78|222.69|382
1749732900000|2025-06-12 12:55:00|223.79|222.7|223.95|222.86|223.99|222.9|223.7|222.61|383
1749733200000|2025-06-12 13:00:00|223.96|222.87|224.27|223.18|224.29|223.2|223.83|222.74|526
1749733500000|2025-06-12 13:05:00|224.26|223.17|224.3|223.21|224.5|223.41|224.1|223.01|510
1749733800000|2025-06-12 13:10:00|224.29|223.2|224.3|223.21|224.4|223.31|224.2|223.11|475
1749734100000|2025-06-12 13:15:00|224.31|223.22|224.51|223.42|224.53|223.44|224.31|223.22|399
1749734400000|2025-06-12 13:20:00|224.49|223.4|224.06|222.97|224.79|223.7|223.92|222.83|458
1749734700000|2025-06-12 13:25:00|224.07|222.98|224.11|223.02|224.2|223.11|223.8|222.71|469
1749735000000|2025-06-12 13:30:00|224.12|223.03|224.57|223.48|224.7|223.61|223.91|222.82|591
1749735300000|2025-06-12 13:35:00|224.58|223.49|224.87|223.78|224.9|223.81|224.44|223.35|537
1749735600000|2025-06-12 13:40:00|224.88|223.79|224.93|223.84|225.04|223.95|224.82|223.73|520
1749735900000|2025-06-12 13:45:00|224.94|223.85|224.82|223.73|224.99|223.9|224.69|223.6|362
1749736200000|2025-06-12 13:50:00|224.83|223.74|225.08|223.99|225.23|224.14|224.7|223.61|485
1749736500000|2025-06-12 13:55:00|225.09|224|225.04|223.95|225.11|224.02|224.75|223.66|401
1749736800000|2025-06-12 14:00:00|225.05|223.96|225.18|224.09|225.29|224.2|225.04|223.95|383
1749737100000|2025-06-12 14:05:00|225.19|224.1|225.54|224.45|225.55|224.46|225.16|224.07|360
1749737400000|2025-06-12 14:10:00|225.56|224.47|225.7|224.61|225.74|224.65|225.41|224.32|403
1749737700000|2025-06-12 14:15:00|225.72|224.63|225.48|224.39|225.74|224.65|225.34|224.25|462
1749738000000|2025-06-12 14:20:00|225.47|224.38|225.32|224.23|225.5|224.41|225.19|224.1|521
1749738300000|2025-06-12 14:25:00|225.33|224.24|225.2|224.11|225.52|224.43|225.16|224.07|467
1749738600000|2025-06-12 14:30:00|225.23|224.14|225.48|224.39|225.51|224.42|225.06|223.97|468
1749738900000|2025-06-12 14:35:00|225.47|224.38|225.66|224.57|225.77|224.68|225.44|224.35|445
1749739200000|2025-06-12 14:40:00|225.67|224.58|225.56|224.47|225.76|224.67|225.39|224.3|367
1749739500000|2025-06-12 14:45:00|225.55|224.46|225.73|224.64|225.75|224.66|225.48|224.39|452
1749739800000|2025-06-12 14:50:00|225.75|224.66|225.69|224.6|225.82|224.73|225.66|224.57|408
1749740100000|2025-06-12 14:55:00|225.7|224.61|225.46|224.37|225.76|224.67|225.31|224.22|416
1749740400000|2025-06-12 15:00:00|225.44|224.35|225.6|224.51|225.68|224.59|225.3|224.21|384
1749740700000|2025-06-12 15:05:00|225.59|224.5|225.53|224.44|225.8|224.71|225.48|224.39|429
1749741000000|2025-06-12 15:10:00|225.51|224.42|225.22|224.13|225.6|224.51|225.2|224.11|376
1749741300000|2025-06-12 15:15:00|225.24|224.15|225.02|223.93|225.42|224.33|224.9|223.81|484
1749741600000|2025-06-12 15:20:00|225|223.91|224.48|223.39|225.01|223.92|224.45|223.36|571
1749741900000|2025-06-12 15:25:00|224.5|223.41|224.42|223.33|224.56|223.47|224.11|223.02|629
1749742200000|2025-06-12 15:30:00|224.41|223.32|224.58|223.49|224.62|223.53|224.29|223.2|577
1749742500000|2025-06-12 15:35:00|224.59|223.5|224.55|223.46|224.81|223.72|224.45|223.36|530
1749742800000|2025-06-12 15:40:00|224.54|223.45|224.75|223.66|224.85|223.76|224.41|223.32|486
1749743100000|2025-06-12 15:45:00|224.73|223.64|223.86|222.77|224.77|223.68|223.79|222.7|590
1749743400000|2025-06-12 15:50:00|223.87|222.78|223.56|222.47|223.98|222.89|223.42|222.33|549
1749743700000|2025-06-12 15:55:00|223.55|222.46|223.4|222.31|223.75|222.66|223.33|222.24|540
1749744000000|2025-06-12 16:00:00|223.41|222.32|223.69|222.6|223.88|222.79|223.34|222.25|506
1749744300000|2025-06-12 16:05:00|223.68|222.59|224.25|223.16|224.38|223.29|223.68|222.59|574
1749744600000|2025-06-12 16:10:00|224.27|223.18|224.39|223.3|224.46|223.37|224.15|223.06|550
1749744900000|2025-06-12 16:15:00|224.4|223.31|224.69|223.6|224.76|223.67|224.33|223.24|547
1749745200000|2025-06-12 16:20:00|224.7|223.61|224.85|223.76|224.86|223.77|224.61|223.52|482
1749745500000|2025-06-12 16:25:00|224.84|223.75|225.16|224.07|225.27|224.18|224.77|223.68|605
1749745800000|2025-06-12 16:30:00|225.15|224.06|224.94|223.85|225.15|224.06|224.73|223.64|668
1749746100000|2025-06-12 16:35:00|224.93|223.84|224.92|223.83|225.21|224.12|224.8|223.71|630
1749746400000|2025-06-12 16:40:00|224.93|223.84|225.09|224|225.13|224.04|224.84|223.75|549
1749746700000|2025-06-12 16:45:00|225.07|223.98|224.89|223.8|225.25|224.16|224.75|223.66|494
1749747000000|2025-06-12 16:50:00|224.88|223.79|224.8|223.71|224.93|223.84|224.54|223.45|502
1749747300000|2025-06-12 16:55:00|224.81|223.72|224.85|223.76|224.96|223.87|224.58|223.49|436
1749747600000|2025-06-12 17:00:00|224.86|223.77|225.39|224.3|225.39|224.3|224.72|223.63|357
1749747900000|2025-06-12 17:05:00|225.4|224.31|225.3|224.21|225.49|224.4|225.21|224.12|495
1749748200000|2025-06-12 17:10:00|225.29|224.2|225.34|224.25|225.44|224.35|225.21|224.12|439
1749748500000|2025-06-12 17:15:00|225.33|224.24|225.57|224.48|225.6|224.51|225.23|224.14|468
1749748800000|2025-06-12 17:20:00|225.58|224.49|225.5|224.41|225.67|224.58|225.45|224.36|387
1749749100000|2025-06-12 17:25:00|225.52|224.43|225.67|224.58|225.76|224.67|225.51|224.42|424
1749749400000|2025-06-12 17:30:00|225.68|224.59|225.95|224.86|226.05|224.96|225.67|224.58|485
1749749700000|2025-06-12 17:35:00|225.96|224.87|225.77|224.68|225.96|224.87|225.66|224.57|510
1749750000000|2025-06-12 17:40:00|225.78|224.69|225.97|224.88|226.04|224.95|225.76|224.67|502
1749750300000|2025-06-12 17:45:00|225.95|224.86|226.02|224.93|226.07|224.98|225.93|224.84|467
1749750600000|2025-06-12 17:50:00|226.03|224.94|226.09|225|226.11|225.02|225.79|224.7|438
1749750900000|2025-06-12 17:55:00|226.05|224.96|225.78|224.69|226.06|224.97|225.74|224.65|525
1749751200000|2025-06-12 18:00:00|225.77|224.68|225.57|224.48|225.88|224.79|225.55|224.46|523
1749751500000|2025-06-12 18:05:00|225.56|224.47|225.1|224.01|225.58|224.49|225.03|223.94|531
1749751800000|2025-06-12 18:10:00|225.09|224|225.13|224.04|225.39|224.3|225.05|223.96|460
1749752100000|2025-06-12 18:15:00|225.14|224.05|224.68|223.59|225.14|224.05|224.52|223.43|388
1749752400000|2025-06-12 18:20:00|224.69|223.6|224.46|223.37|224.75|223.66|224.38|223.29|402
1749752700000|2025-06-12 18:25:00|224.47|223.38|224.22|223.13|224.49|223.4|224.01|222.92|428
1749753000000|2025-06-12 18:30:00|224.23|223.14|224.62|223.53|224.66|223.57|224.01|222.92|645
1749753300000|2025-06-12 18:35:00|224.61|223.52|224.68|223.59|224.76|223.67|224.53|223.44|531
1749753600000|2025-06-12 18:40:00|224.69|223.6|224.01|222.92|224.74|223.65|223.96|222.87|501
1749753900000|2025-06-12 18:45:00|224.02|222.93|223.76|222.67|224.03|222.94|223.62|222.53|519
1749754200000|2025-06-12 18:50:00|223.74|222.65|224.31|223.22|224.39|223.3|223.71|222.62|568
1749754500000|2025-06-12 18:55:00|224.29|223.2|224.38|223.29|224.56|223.47|224.22|223.13|470
1749754800000|2025-06-12 19:00:00|224.39|223.3|224.54|223.45|224.6|223.51|224.01|222.92|507
1749755100000|2025-06-12 19:05:00|224.55|223.46|224.52|223.43|224.57|223.48|224.24|223.15|524
1749755400000|2025-06-12 19:10:00|224.55|223.46|224.71|223.62|224.73|223.64|224.33|223.24|456
1749755700000|2025-06-12 19:15:00|224.72|223.63|224.34|223.25|224.86|223.77|224.3|223.21|511
1749756000000|2025-06-12 19:20:00|224.36|223.27|224.65|223.56|224.82|223.73|224.28|223.19|463
1749756300000|2025-06-12 19:25:00|224.66|223.57|224.46|223.37|224.75|223.66|224.3|223.21|443
1749756600000|2025-06-12 19:30:00|224.45|223.36|224.38|223.29|224.58|223.49|224.26|223.17|527
1749756900000|2025-06-12 19:35:00|224.37|223.28|223.63|222.54|224.41|223.32|223.61|222.52|493
1749757200000|2025-06-12 19:40:00|223.62|222.53|223.43|222.34|223.86|222.77|223.39|222.3|505
1749757500000|2025-06-12 19:45:00|223.4|222.31|221.54|220.45|223.4|222.31|221.44|220.35|709
1749757800000|2025-06-12 19:50:00|221.56|220.47|221.28|220.19|221.72|220.63|221.06|219.97|715
1749758100000|2025-06-12 19:55:00|221.29|220.2|220.9|219.81|221.48|220.39|220.84|219.75|711
1749758400000|2025-06-12 20:00:00|220.94|219.85|221.32|220.23|221.64|220.55|220.52|219.43|727
1749758700000|2025-06-12 20:05:00|221.33|220.24|221.69|220.6|221.74|220.65|221.16|220.07|645
1749759000000|2025-06-12 20:10:00|221.62|220.53|221.06|219.97|221.85|220.76|220.97|219.88|664
1749759300000|2025-06-12 20:15:00|221.04|219.95|221.63|220.54|221.79|220.7|220.95|219.86|638
1749759600000|2025-06-12 20:20:00|221.64|220.55|221.46|220.37|221.7|220.61|221.16|220.07|623
1749759900000|2025-06-12 20:25:00|221.45|220.36|221.77|220.68|221.85|220.76|221.1|220.01|618
1749760200000|2025-06-12 20:30:00|221.78|220.69|220.88|219.79|221.84|220.75|220.87|219.78|635
1749760500000|2025-06-12 20:35:00|220.87|219.78|219.97|218.88|221.1|220.01|219.89|218.8|697
1749760800000|2025-06-12 20:40:00|219.96|218.87|219.29|218.2|220.02|218.93|219.09|218|715
1749761100000|2025-06-12 20:45:00|219.3|218.21|218.57|217.48|219.36|218.27|218.17|217.08|832
1749761400000|2025-06-12 20:50:00|218.56|217.47|217.92|216.83|218.84|217.75|217.85|216.76|839
1749761700000|2025-06-12 20:55:00|217.93|216.84|219.02|217.93|219.22|218.13|217.68|216.59|780
1749762000000|2025-06-12 21:00:00|218.95|217.86|219.11|218.02|219.19|218.1|218.65|217.56|749
1749762300000|2025-06-12 21:05:00|219.08|217.99|219.16|218.07|219.45|218.36|218.45|217.36|625
1749762600000|2025-06-12 21:10:00|219.18|218.09|219.83|218.74|220.03|218.94|219.15|218.06|393
1749762900000|2025-06-12 21:15:00|219.82|218.73|219.96|218.87|220.34|219.25|219.81|218.72|421
1749763200000|2025-06-12 21:20:00|219.95|218.86|220.58|219.49|220.6|219.51|219.95|218.86|344
1749763500000|2025-06-12 21:25:00|220.59|219.5|220.8|219.71|220.84|219.75|220.47|219.38|267
1749763800000|2025-06-12 21:30:00|220.81|219.72|220.65|219.56|220.88|219.79|220.63|219.54|189
1749764100000|2025-06-12 21:35:00|220.68|219.59|220.13|219.04|220.78|219.69|220.02|218.93|295
1749764400000|2025-06-12 21:40:00|220.14|219.05|220.74|219.65|220.81|219.72|220.11|219.02|285
1749764700000|2025-06-12 21:45:00|220.75|219.66|221.06|219.97|221.11|220.02|220.75|219.66|209
1749765000000|2025-06-12 21:50:00|221.05|219.96|220.77|219.68|221.06|219.97|220.74|219.65|215
1749765300000|2025-06-12 21:55:00|220.78|219.69|219.56|218.47|220.78|219.69|219.44|218.35|396
1749765600000|2025-06-12 22:00:00|219.58|218.49|220.22|219.13|220.25|219.16|219.55|218.46|678
1749765900000|2025-06-12 22:05:00|220.23|219.14|219.92|218.83|220.55|219.46|219.9|218.81|615
1749766200000|2025-06-12 22:10:00|219.91|218.82|220.31|219.22|220.38|219.29|219.78|218.69|579
1749766500000|2025-06-12 22:15:00|220.3|219.21|219.61|218.52|220.41|219.32|219.61|218.52|631
1749766800000|2025-06-12 22:20:00|219.59|218.5|219.68|218.59|220.01|218.92|219.5|218.41|522
1749767100000|2025-06-12 22:25:00|219.67|218.58|219.32|218.23|219.97|218.88|219.3|218.21|508
1749767400000|2025-06-12 22:30:00|219.31|218.22|219.17|218.08|219.5|218.41|219.04|217.95|730
1749767700000|2025-06-12 22:35:00|219.18|218.09|219.25|218.16|219.65|218.56|219.1|218.01|614
1749768000000|2025-06-12 22:40:00|219.21|218.12|218.86|217.77|219.52|218.43|218.67|217.58|501
1749768300000|2025-06-12 22:45:00|218.87|217.78|219|217.91|219.2|218.11|218.73|217.64|575
1749768600000|2025-06-12 22:50:00|219.02|217.93|219|217.91|219.37|218.28|218.78|217.69|646
1749768900000|2025-06-12 22:55:00|218.99|217.9|219.3|218.21|219.48|218.39|218.88|217.79|520
1749769200000|2025-06-12 23:00:00|219.34|218.25|219.62|218.53|219.75|218.66|219.22|218.13|509
1749769500000|2025-06-12 23:05:00|219.58|218.49|219.75|218.66|219.84|218.75|219.43|218.34|488
1749769800000|2025-06-12 23:10:00|219.69|218.6|219.32|218.23|220.04|218.95|219.19|218.1|469
1749770100000|2025-06-12 23:15:00|219.31|218.22|219.62|218.53|219.68|218.59|219.07|217.98|517
1749770400000|2025-06-12 23:20:00|219.61|218.52|220.05|218.96|220.14|219.05|219.57|218.48|472
1749770700000|2025-06-12 23:25:00|220.04|218.95|220.03|218.94|220.07|218.98|219.91|218.82|465
1749771000000|2025-06-12 23:30:00|219.98|218.89|219.73|218.64|220.05|218.96|219.69|218.6|536
1749771300000|2025-06-12 23:35:00|219.74|218.65|219.97|218.88|220.05|218.96|219.63|218.54|406
1749771600000|2025-06-12 23:40:00|220|218.91|220.24|219.15|220.36|219.27|219.9|218.81|480
1749771900000|2025-06-12 23:45:00|220.19|219.1|220.28|219.19|220.32|219.23|219.96|218.87|503
1749772200000|2025-06-12 23:50:00|220.3|219.21|219.94|218.85|220.3|219.21|219.87|218.78|487
1749772500000|2025-06-12 23:55:00|219.93|218.84|219.6|218.51|220.14|219.05|219.52|218.43|441
1749686400000|2025-06-12 00:00:00|227.58|226.49|227|225.91|227.64|226.55|226.98|225.89|592
1749686700000|2025-06-12 00:05:00|226.99|225.9|227.1|226.01|227.11|226.02|226.78|225.69|645
1749687000000|2025-06-12 00:10:00|227.09|226|226.95|225.86|227.21|226.12|226.77|225.68|542
1749687300000|2025-06-12 00:15:00|226.96|225.87|227.27|226.18|227.3|226.21|226.96|225.87|599
1749687600000|2025-06-12 00:20:00|227.28|226.19|227.76|226.67|227.9|226.81|227.26|226.17|623
1749687900000|2025-06-12 00:25:00|227.79|226.7|226.99|225.9|227.83|226.74|226.96|225.87|575
1749688200000|2025-06-12 00:30:00|226.97|225.88|226.77|225.68|227.08|225.99|226.65|225.56|533
1749688500000|2025-06-12 00:35:00|226.76|225.67|226.89|225.8|226.89|225.8|226.26|225.17|669
1749688800000|2025-06-12 00:40:00|226.88|225.79|227.31|226.22|227.33|226.24|226.56|225.47|652
1749689100000|2025-06-12 00:45:00|227.32|226.23|227.13|226.04|227.47|226.38|227.12|226.03|593
1749689400000|2025-06-12 00:50:00|227.12|226.03|227.39|226.3|227.46|226.37|227.05|225.96|645
1749689700000|2025-06-12 00:55:00|227.42|226.33|227.24|226.15|227.42|226.33|227.16|226.07|674
1749690000000|2025-06-12 01:00:00|227.25|226.16|226.57|225.48|227.38|226.29|226.55|225.46|528
1749690300000|2025-06-12 01:05:00|226.56|225.47|226.98|225.89|227.15|226.06|226.56|225.47|605
1749690600000|2025-06-12 01:10:00|226.97|225.88|226.71|225.62|227.15|226.06|226.57|225.48|617
1749690900000|2025-06-12 01:15:00|226.7|225.61|226.94|225.85|227.07|225.98|226.49|225.4|705
1749691200000|2025-06-12 01:20:00|226.93|225.84|226.45|225.36|227.05|225.96|226.31|225.22|679
1749691500000|2025-06-12 01:25:00|226.46|225.37|226.43|225.34|226.61|225.52|226.3|225.21|670
1749691800000|2025-06-12 01:30:00|226.42|225.33|225.47|224.38|226.53|225.44|225.16|224.07|710
1749692100000|2025-06-12 01:35:00|225.48|224.39|225.86|224.77|225.86|224.77|225.21|224.12|786
1749692400000|2025-06-12 01:40:00|225.87|224.78|226|224.91|226.13|225.04|225.73|224.64|680
1749692700000|2025-06-12 01:45:00|226.01|224.92|225.53|224.44|226.08|224.99|225.35|224.26|712
1749693000000|2025-06-12 01:50:00|225.52|224.43|225.87|224.78|226.01|224.92|225.51|224.42|709
1749693300000|2025-06-12 01:55:00|225.89|224.8|226.27|225.18|226.39|225.3|225.82|224.73|577
1749693600000|2025-06-12 02:00:00|226.29|225.2|226.61|225.52|226.75|225.66|226.06|224.97|609
1749693900000|2025-06-12 02:05:00|226.63|225.54|226.52|225.43|226.77|225.68|226.3|225.21|617
1749694200000|2025-06-12 02:10:00|226.55|225.46|226.32|225.23|226.58|225.49|226.26|225.17|627
1749694500000|2025-06-12 02:15:00|226.33|225.24|226.06|224.97|226.4|225.31|225.91|224.82|581
1749694800000|2025-06-12 02:20:00|226.05|224.96|225.8|224.71|226.14|225.05|225.62|224.53|668
1749695100000|2025-06-12 02:25:00|225.76|224.67|225.93|224.84|226|224.91|225.66|224.57|617
1749695400000|2025-06-12 02:30:00|225.94|224.85|225.32|224.23|226|224.91|225.24|224.15|578
1749695700000|2025-06-12 02:35:00|225.33|224.24|225.49|224.4|225.65|224.56|225.25|224.16|612
1749696000000|2025-06-12 02:40:00|225.51|224.42|225.29|224.2|225.55|224.46|225.25|224.16|538
1749696300000|2025-06-12 02:45:00|225.28|224.19|225.74|224.65|225.78|224.69|225.2|224.11|560
1749696600000|2025-06-12 02:50:00|225.77|224.68|225.64|224.55|225.97|224.88|225.59|224.5|628
1749696900000|2025-06-12 02:55:00|225.62|224.53|225.4|224.31|225.7|224.61|225.35|224.26|654
1749697200000|2025-06-12 03:00:00|225.42|224.33|225.25|224.16|225.55|224.46|225.25|224.16|669
1749697500000|2025-06-12 03:05:00|225.27|224.18|225.47|224.38|225.62|224.53|225.18|224.09|648
1749697800000|2025-06-12 03:10:00|225.49|224.4|225.46|224.37|225.68|224.59|225.35|224.26|548
1749698100000|2025-06-12 03:15:00|225.47|224.38|225.36|224.27|225.54|224.45|225.28|224.19|612
1749698400000|2025-06-12 03:20:00|225.37|224.28|224.66|223.57|225.39|224.3|224.38|223.29|599
1749698700000|2025-06-12 03:25:00|224.72|223.63|224.67|223.58|224.81|223.72|224.31|223.22|596
1749699000000|2025-06-12 03:30:00|224.66|223.57|224.94|223.85|225.09|224|224.63|223.54|529
1749699300000|2025-06-12 03:35:00|224.96|223.87|225.25|224.16|225.3|224.21|224.93|223.84|537
1749699600000|2025-06-12 03:40:00|225.24|224.15|225.57|224.48|225.57|224.48|225.2|224.11|486
1749699900000|2025-06-12 03:45:00|225.6|224.51|225.57|224.48|225.78|224.69|225.45|224.36|539
1749700200000|2025-06-12 03:50:00|225.58|224.49|225.28|224.19|225.58|224.49|225.19|224.1|435
1749700500000|2025-06-12 03:55:00|225.27|224.18|224.96|223.87|225.29|224.2|224.93|223.84|360
1749700800000|2025-06-12 04:00:00|224.95|223.86|224.89|223.8|225.03|223.94|224.62|223.53|499
1749701100000|2025-06-12 04:05:00|224.88|223.79|224.74|223.65|224.9|223.81|224.64|223.55|447
1749701400000|2025-06-12 04:10:00|224.73|223.64|224.46|223.37|224.81|223.72|224.43|223.34|513
1749701700000|2025-06-12 04:15:00|224.45|223.36|224.66|223.57|224.99|223.9|224.39|223.3|426
1749702000000|2025-06-12 04:20:00|224.67|223.58|224.69|223.6|224.82|223.73|224.3|223.21|495
1749702300000|2025-06-12 04:25:00|224.67|223.58|224.9|223.81|225.02|223.93|224.62|223.53|456
1749702600000|2025-06-12 04:30:00|224.95|223.86|224.95|223.86|225.19|224.1|224.85|223.76|511
1749702900000|2025-06-12 04:35:00|224.94|223.85|224.74|223.65|225.04|223.95|224.5|223.41|540
1749703200000|2025-06-12 04:40:00|224.73|223.64|224.54|223.45|224.81|223.72|224.49|223.4|527
1749703500000|2025-06-12 04:45:00|224.55|223.46|225.17|224.08|225.18|224.09|224.49|223.4|478
1749703800000|2025-06-12 04:50:00|225.18|224.09|225.17|224.08|225.24|224.15|224.95|223.86|380
1749704100000|2025-06-12 04:55:00|225.16|224.07|225.31|224.22|225.38|224.29|225.16|224.07|287
1749704400000|2025-06-12 05:00:00|225.3|224.21|224.96|223.87|225.3|224.21|224.96|223.87|420
1749704700000|2025-06-12 05:05:00|225|223.91|225.02|223.93|225.23|224.14|224.91|223.82|473
1749705000000|2025-06-12 05:10:00|225.01|223.92|225.35|224.26|225.39|224.3|225|223.91|484
1749705300000|2025-06-12 05:15:00|225.37|224.28|225.53|224.44|225.63|224.54|225.34|224.25|438
1749705600000|2025-06-12 05:20:00|225.54|224.45|225.9|224.81|225.92|224.83|225.52|224.43|293
1749705900000|2025-06-12 05:25:00|225.91|224.82|226.04|224.95|226.09|225|225.75|224.66|512
1749706200000|2025-06-12 05:30:00|226.05|224.96|225.97|224.88|226.16|225.07|225.92|224.83|571
1749706500000|2025-06-12 05:35:00|225.98|224.89|226.07|224.98|226.27|225.18|225.96|224.87|448
1749706800000|2025-06-12 05:40:00|226.06|224.97|225.96|224.87|226.06|224.97|225.74|224.65|506
1749707100000|2025-06-12 05:45:00|225.97|224.88|226.17|225.08|226.26|225.17|225.93|224.84|428
1749707400000|2025-06-12 05:50:00|226.19|225.1|226.25|225.16|226.28|225.19|226.1|225.01|318
1749707700000|2025-06-12 05:55:00|226.26|225.17|226.16|225.07|226.31|225.22|226.1|225.01|428
1749708000000|2025-06-12 06:00:00|226.15|225.06|225.92|224.83|226.2|225.11|225.9|224.81|510
1749708300000|2025-06-12 06:05:00|225.91|224.82|226.08|224.99|226.17|225.08|225.88|224.79|461
1749708600000|2025-06-12 06:10:00|226.06|224.97|225.66|224.57|226.14|225.05|225.58|224.49|390
1749708900000|2025-06-12 06:15:00|225.65|224.56|225.58|224.49|225.7|224.61|225.43|224.34|455
1749709200000|2025-06-12 06:20:00|225.57|224.48|225.77|224.68|225.91|224.82|225.32|224.23|484
1749709500000|2025-06-12 06:25:00|225.76|224.67|225.63|224.54|225.8|224.71|225.4|224.31|456
1749709800000|2025-06-12 06:30:00|225.64|224.55|225.8|224.71|225.88|224.79|225.59|224.5|587
1749710100000|2025-06-12 06:35:00|225.79|224.7|225.94|224.85|226.09|225|225.59|224.5|582
1749710400000|2025-06-12 06:40:00|225.95|224.86|225.85|224.76|226.13|225.04|225.84|224.75|570
1749710700000|2025-06-12 06:45:00|225.86|224.77|225.59|224.5|225.86|224.77|225.53|224.44|522
1749711000000|2025-06-12 06:50:00|225.56|224.47|225.54|224.45|225.63|224.54|225.46|224.37|328
1749711300000|2025-06-12 06:55:00|225.55|224.46|225.5|224.41|225.64|224.55|225.48|224.39|422
1749711600000|2025-06-12 07:00:00|225.51|224.42|225.32|224.23|225.54|224.45|225.31|224.22|437
1749711900000|2025-06-12 07:05:00|225.35|224.26|225.33|224.24|225.49|224.4|225.01|223.92|425
1749712200000|2025-06-12 07:10:00|225.32|224.23|225.2|224.11|225.34|224.25|225.16|224.07|316
1749712500000|2025-06-12 07:15:00|225.19|224.1|225.23|224.14|225.36|224.27|225.08|223.99|403
1749712800000|2025-06-12 07:20:00|225.25|224.16|224.93|223.84|225.31|224.22|224.93|223.84|535
1749713100000|2025-06-12 07:25:00|224.94|223.85|224.6|223.51|224.96|223.87|224.49|223.4|432
1749713400000|2025-06-12 07:30:00|224.59|223.5|224.65|223.56|224.69|223.6|224.46|223.37|409
1749713700000|2025-06-12 07:35:00|224.63|223.54|224.25|223.16|224.71|223.62|224.14|223.05|450
1749714000000|2025-06-12 07:40:00|224.27|223.18|224.17|223.08|224.28|223.19|223.78|222.69|527
1749714300000|2025-06-12 07:45:00|224.18|223.09|224.56|223.47|224.63|223.54|224.04|222.95|571
1749714600000|2025-06-12 07:50:00|224.57|223.48|224.04|222.95|224.58|223.49|224.02|222.93|496
1749714900000|2025-06-12 07:55:00|224.03|222.94|224.51|223.42|224.78|223.69|223.93|222.84|413
1749715200000|2025-06-12 08:00:00|224.52|223.43|224.16|223.07|224.62|223.53|224.04|222.95|538
1749715500000|2025-06-12 08:05:00|224.15|223.06|223.94|222.85|224.18|223.09|223.7|222.61|571
1749715800000|2025-06-12 08:10:00|223.93|222.84|224.64|223.55|224.73|223.64|223.93|222.84|527
1749716100000|2025-06-12 08:15:00|224.6|223.51|224.49|223.4|224.61|223.52|224.27|223.18|529
1749716400000|2025-06-12 08:20:00|224.48|223.39|224.67|223.58|224.82|223.73|224.38|223.29|534
1749716700000|2025-06-12 08:25:00|224.66|223.57|224.62|223.53|224.83|223.74|224.54|223.45|528
1749717000000|2025-06-12 08:30:00|224.63|223.54|224.7|223.61|224.81|223.72|224.5|223.41|584
1749717300000|2025-06-12 08:35:00|224.71|223.62|224.56|223.47|224.74|223.65|224.49|223.4|507
1749717600000|2025-06-12 08:40:00|224.55|223.46|224.85|223.76|224.93|223.84|224.5|223.41|446
1749717900000|2025-06-12 08:45:00|224.84|223.75|224.91|223.82|225.05|223.96|224.56|223.47|463
1749718200000|2025-06-12 08:50:00|224.9|223.81|225.06|223.97|225.11|224.02|224.9|223.81|337
1749718500000|2025-06-12 08:55:00|225.02|223.93|224.99|223.9|225.09|224|224.94|223.85|221
1749718800000|2025-06-12 09:00:00|225|223.91|224.95|223.86|225.23|224.14|224.85|223.76|318
1749719100000|2025-06-12 09:05:00|224.96|223.87|225.16|224.07|225.16|224.07|224.83|223.74|391
1749719400000|2025-06-12 09:10:00|225.15|224.06|225.01|223.92|225.22|224.13|225.01|223.92|299
1749719700000|2025-06-12 09:15:00|225.02|223.93|225.04|223.95|225.2|224.11|224.97|223.88|319
1749720000000|2025-06-12 09:20:00|225.06|223.97|225.06|223.97|225.27|224.18|225.03|223.94|401
1749720300000|2025-06-12 09:25:00|225.05|223.96|225.26|224.17|225.32|224.23|225|223.91|333
1749720600000|2025-06-12 09:30:00|225.27|224.18|225.38|224.29|225.41|224.32|225.25|224.16|357
1749720900000|2025-06-12 09:35:00|225.37|224.28|225.36|224.27|225.52|224.43|225.35|224.26|276
1749721200000|2025-06-12 09:40:00|225.37|224.28|225.33|224.24|225.45|224.36|225.32|224.23|237
1749721500000|2025-06-12 09:45:00|225.32|224.23|225.16|224.07|225.39|224.3|225.12|224.03|332
1749721800000|2025-06-12 09:50:00|225.17|224.08|225.1|224.01|225.24|224.15|225.02|223.93|339
1749722100000|2025-06-12 09:55:00|225.12|224.03|225.07|223.98|225.16|224.07|225.06|223.97|303
1749722400000|2025-06-12 10:00:00|225.08|223.99|224.55|223.46|225.08|223.99|224.54|223.45|189
1749722700000|2025-06-12 10:05:00|224.54|223.45|224.78|223.69|224.83|223.74|224.53|223.44|487
1749723000000|2025-06-12 10:10:00|224.79|223.7|224.58|223.49|224.85|223.76|224.49|223.4|484
1749723300000|2025-06-12 10:15:00|224.6|223.51|224.69|223.6|224.76|223.67|224.3|223.21|524
1749723600000|2025-06-12 10:20:00|224.66|223.57|224.46|223.37|224.91|223.82|224.44|223.35|495
1749723900000|2025-06-12 10:25:00|224.4|223.31|224.42|223.33|224.58|223.49|224.07|222.98|511
1749724200000|2025-06-12 10:30:00|224.45|223.36|224.3|223.21|224.71|223.62|224.23|223.14|478
1749724500000|2025-06-12 10:35:00|224.35|223.26|224.45|223.36|224.54|223.45|224.27|223.18|553
1749724800000|2025-06-12 10:40:00|224.46|223.37|224.38|223.29|224.58|223.49|224.37|223.28|468
1749725100000|2025-06-12 10:45:00|224.39|223.3|224.43|223.34|224.61|223.52|224.35|223.26|543
1749725400000|2025-06-12 10:50:00|224.42|223.33|224.26|223.17|224.52|223.43|224.15|223.06|472
1749725700000|2025-06-12 10:55:00|224.25|223.16|224.45|223.36|224.55|223.46|223.95|222.86|529
1749726000000|2025-06-12 11:00:00|224.47|223.38|224.4|223.31|224.55|223.46|224.31|223.22|455
1749726300000|2025-06-12 11:05:00|224.41|223.32|224.15|223.06|224.41|223.32|224.02|222.93|445
1749726600000|2025-06-12 11:10:00|224.16|223.07|224.33|223.24|224.46|223.37|224.16|223.07|480
1749726900000|2025-06-12 11:15:00|224.32|223.23|223.71|222.62|224.32|223.23|223.71|222.62|443
1749727200000|2025-06-12 11:20:00|223.7|222.61|223.52|222.43|223.82|222.73|223.47|222.38|402
1749727500000|2025-06-12 11:25:00|223.51|222.42|223.08|221.99|223.71|222.62|223.04|221.95|477
1749727800000|2025-06-12 11:30:00|223.09|222|223.11|222.02|223.35|222.26|222.96|221.87|622
1749728100000|2025-06-12 11:35:00|223.12|222.03|223.02|221.93|223.41|222.32|222.95|221.86|540
1749728400000|2025-06-12 11:40:00|223|221.91|223.53|222.44|223.6|222.51|222.99|221.9|543
1749728700000|2025-06-12 11:45:00|223.52|222.43|223.32|222.23|223.65|222.56|223.28|222.19|478
1749729000000|2025-06-12 11:50:00|223.33|222.24|223.22|222.13|223.52|222.43|223.1|222.01|441
1749729300000|2025-06-12 11:55:00|223.21|222.12|223.11|222.02|223.24|222.15|223|221.91|394
1749729600000|2025-06-12 12:00:00|223.12|222.03|223.34|222.25|223.49|222.4|223.04|221.95|340
1749729900000|2025-06-12 12:05:00|223.35|222.26|222.83|221.74|223.37|222.28|222.77|221.68|383
1749730200000|2025-06-12 12:10:00|222.81|221.72|222.89|221.8|222.99|221.9|222.72|221.63|493
1749730500000|2025-06-12 12:15:00|222.86|221.77|223.04|221.95|223.16|222.07|222.76|221.67|494
1749730800000|2025-06-12 12:20:00|223.05|221.96|223.29|222.2|223.37|222.28|222.97|221.88|411
1749731100000|2025-06-12 12:25:00|223.31|222.22|223.37|222.28|223.47|222.38|223.29|222.2|419
1749731400000|2025-06-12 12:30:00|223.42|222.33|223.87|222.78|223.94|222.85|223.28|222.19|492
1749731700000|2025-06-12 12:35:00|223.88|222.79|224.21|223.12|224.27|223.18|223.78|222.69|566
1749732000000|2025-06-12 12:40:00|224.22|223.13|224.26|223.17|224.36|223.27|224.09|223|457
1749732300000|2025-06-12 12:45:00|224.29|223.2|223.97|222.88|224.29|223.2|223.93|222.84|432
1749732600000|2025-06-12 12:50:00|223.96|222.87|223.81|222.72|223.99|222.9|223.78|222.69|382
1749732900000|2025-06-12 12:55:00|223.79|222.7|223.95|222.86|223.99|222.9|223.7|222.61|383
1749733200000|2025-06-12 13:00:00|223.96|222.87|224.27|223.18|224.29|223.2|223.83|222.74|526
1749733500000|2025-06-12 13:05:00|224.26|223.17|224.3|223.21|224.5|223.41|224.1|223.01|510
1749733800000|2025-06-12 13:10:00|224.29|223.2|224.3|223.21|224.4|223.31|224.2|223.11|475
1749734100000|2025-06-12 13:15:00|224.31|223.22|224.51|223.42|224.53|223.44|224.31|223.22|399
1749734400000|2025-06-12 13:20:00|224.49|223.4|224.06|222.97|224.79|223.7|223.92|222.83|458
1749734700000|2025-06-12 13:25:00|224.07|222.98|224.11|223.02|224.2|223.11|223.8|222.71|469
1749735000000|2025-06-12 13:30:00|224.12|223.03|224.57|223.48|224.7|223.61|223.91|222.82|591
1749735300000|2025-06-12 13:35:00|224.58|223.49|224.87|223.78|224.9|223.81|224.44|223.35|537
1749735600000|2025-06-12 13:40:00|224.88|223.79|224.93|223.84|225.04|223.95|224.82|223.73|520
1749735900000|2025-06-12 13:45:00|224.94|223.85|224.82|223.73|224.99|223.9|224.69|223.6|362
1749736200000|2025-06-12 13:50:00|224.83|223.74|225.08|223.99|225.23|224.14|224.7|223.61|485
1749736500000|2025-06-12 13:55:00|225.09|224|225.04|223.95|225.11|224.02|224.75|223.66|401
1749736800000|2025-06-12 14:00:00|225.05|223.96|225.18|224.09|225.29|224.2|225.04|223.95|383
1749737100000|2025-06-12 14:05:00|225.19|224.1|225.54|224.45|225.55|224.46|225.16|224.07|360
1749737400000|2025-06-12 14:10:00|225.56|224.47|225.7|224.61|225.74|224.65|225.41|224.32|403
1749737700000|2025-06-12 14:15:00|225.72|224.63|225.48|224.39|225.74|224.65|225.34|224.25|462
1749738000000|2025-06-12 14:20:00|225.47|224.38|225.32|224.23|225.5|224.41|225.19|224.1|521
1749738300000|2025-06-12 14:25:00|225.33|224.24|225.2|224.11|225.52|224.43|225.16|224.07|467
1749738600000|2025-06-12 14:30:00|225.23|224.14|225.48|224.39|225.51|224.42|225.06|223.97|468
1749738900000|2025-06-12 14:35:00|225.47|224.38|225.66|224.57|225.77|224.68|225.44|224.35|445
1749739200000|2025-06-12 14:40:00|225.67|224.58|225.56|224.47|225.76|224.67|225.39|224.3|367
1749739500000|2025-06-12 14:45:00|225.55|224.46|225.73|224.64|225.75|224.66|225.48|224.39|452
1749739800000|2025-06-12 14:50:00|225.75|224.66|225.69|224.6|225.82|224.73|225.66|224.57|408
1749740100000|2025-06-12 14:55:00|225.7|224.61|225.46|224.37|225.76|224.67|225.31|224.22|416
1749740400000|2025-06-12 15:00:00|225.44|224.35|225.6|224.51|225.68|224.59|225.3|224.21|384
1749740700000|2025-06-12 15:05:00|225.59|224.5|225.53|224.44|225.8|224.71|225.48|224.39|429
1749741000000|2025-06-12 15:10:00|225.51|224.42|225.22|224.13|225.6|224.51|225.2|224.11|376
1749741300000|2025-06-12 15:15:00|225.24|224.15|225.02|223.93|225.42|224.33|224.9|223.81|484
1749741600000|2025-06-12 15:20:00|225|223.91|224.48|223.39|225.01|223.92|224.45|223.36|571
1749741900000|2025-06-12 15:25:00|224.5|223.41|224.42|223.33|224.56|223.47|224.11|223.02|629
1749742200000|2025-06-12 15:30:00|224.41|223.32|224.58|223.49|224.62|223.53|224.29|223.2|577
1749742500000|2025-06-12 15:35:00|224.59|223.5|224.55|223.46|224.81|223.72|224.45|223.36|530
1749742800000|2025-06-12 15:40:00|224.54|223.45|224.75|223.66|224.85|223.76|224.41|223.32|486
1749743100000|2025-06-12 15:45:00|224.73|223.64|223.86|222.77|224.77|223.68|223.79|222.7|590
1749743400000|2025-06-12 15:50:00|223.87|222.78|223.56|222.47|223.98|222.89|223.42|222.33|549
1749743700000|2025-06-12 15:55:00|223.55|222.46|223.4|222.31|223.75|222.66|223.33|222.24|540
1749744000000|2025-06-12 16:00:00|223.41|222.32|223.69|222.6|223.88|222.79|223.34|222.25|506
1749744300000|2025-06-12 16:05:00|223.68|222.59|224.25|223.16|224.38|223.29|223.68|222.59|574
1749744600000|2025-06-12 16:10:00|224.27|223.18|224.39|223.3|224.46|223.37|224.15|223.06|550
1749744900000|2025-06-12 16:15:00|224.4|223.31|224.69|223.6|224.76|223.67|224.33|223.24|547
1749745200000|2025-06-12 16:20:00|224.7|223.61|224.85|223.76|224.86|223.77|224.61|223.52|482
1749745500000|2025-06-12 16:25:00|224.84|223.75|225.16|224.07|225.27|224.18|224.77|223.68|605
1749745800000|2025-06-12 16:30:00|225.15|224.06|224.94|223.85|225.15|224.06|224.73|223.64|668
1749746100000|2025-06-12 16:35:00|224.93|223.84|224.92|223.83|225.21|224.12|224.8|223.71|630
1749746400000|2025-06-12 16:40:00|224.93|223.84|225.09|224|225.13|224.04|224.84|223.75|549
1749746700000|2025-06-12 16:45:00|225.07|223.98|224.89|223.8|225.25|224.16|224.75|223.66|494
1749747000000|2025-06-12 16:50:00|224.88|223.79|224.8|223.71|224.93|223.84|224.54|223.45|502
1749747300000|2025-06-12 16:55:00|224.81|223.72|224.85|223.76|224.96|223.87|224.58|223.49|436
1749747600000|2025-06-12 17:00:00|224.86|223.77|225.39|224.3|225.39|224.3|224.72|223.63|357
1749747900000|2025-06-12 17:05:00|225.4|224.31|225.3|224.21|225.49|224.4|225.21|224.12|495
1749748200000|2025-06-12 17:10:00|225.29|224.2|225.34|224.25|225.44|224.35|225.21|224.12|439
1749748500000|2025-06-12 17:15:00|225.33|224.24|225.57|224.48|225.6|224.51|225.23|224.14|468
1749748800000|2025-06-12 17:20:00|225.58|224.49|225.5|224.41|225.67|224.58|225.45|224.36|387
1749749100000|2025-06-12 17:25:00|225.52|224.43|225.67|224.58|225.76|224.67|225.51|224.42|424
1749749400000|2025-06-12 17:30:00|225.68|224.59|225.95|224.86|226.05|224.96|225.67|224.58|485
1749749700000|2025-06-12 17:35:00|225.96|224.87|225.77|224.68|225.96|224.87|225.66|224.57|510
1749750000000|2025-06-12 17:40:00|225.78|224.69|225.97|224.88|226.04|224.95|225.76|224.67|502
1749750300000|2025-06-12 17:45:00|225.95|224.86|226.02|224.93|226.07|224.98|225.93|224.84|467
1749750600000|2025-06-12 17:50:00|226.03|224.94|226.09|225|226.11|225.02|225.79|224.7|438
1749750900000|2025-06-12 17:55:00|226.05|224.96|225.78|224.69|226.06|224.97|225.74|224.65|525
1749751200000|2025-06-12 18:00:00|225.77|224.68|225.57|224.48|225.88|224.79|225.55|224.46|523
1749751500000|2025-06-12 18:05:00|225.56|224.47|225.1|224.01|225.58|224.49|225.03|223.94|531
1749751800000|2025-06-12 18:10:00|225.09|224|225.13|224.04|225.39|224.3|225.05|223.96|460
1749752100000|2025-06-12 18:15:00|225.14|224.05|224.68|223.59|225.14|224.05|224.52|223.43|388
1749752400000|2025-06-12 18:20:00|224.69|223.6|224.46|223.37|224.75|223.66|224.38|223.29|402
1749752700000|2025-06-12 18:25:00|224.47|223.38|224.22|223.13|224.49|223.4|224.01|222.92|428
1749753000000|2025-06-12 18:30:00|224.23|223.14|224.62|223.53|224.66|223.57|224.01|222.92|645
1749753300000|2025-06-12 18:35:00|224.61|223.52|224.68|223.59|224.76|223.67|224.53|223.44|531
1749753600000|2025-06-12 18:40:00|224.69|223.6|224.01|222.92|224.74|223.65|223.96|222.87|501
1749753900000|2025-06-12 18:45:00|224.02|222.93|223.76|222.67|224.03|222.94|223.62|222.53|519
1749754200000|2025-06-12 18:50:00|223.74|222.65|224.31|223.22|224.39|223.3|223.71|222.62|568
1749754500000|2025-06-12 18:55:00|224.29|223.2|224.38|223.29|224.56|223.47|224.22|223.13|470
1749754800000|2025-06-12 19:00:00|224.39|223.3|224.54|223.45|224.6|223.51|224.01|222.92|507
1749755100000|2025-06-12 19:05:00|224.55|223.46|224.52|223.43|224.57|223.48|224.24|223.15|524
1749755400000|2025-06-12 19:10:00|224.55|223.46|224.71|223.62|224.73|223.64|224.33|223.24|456
1749755700000|2025-06-12 19:15:00|224.72|223.63|224.34|223.25|224.86|223.77|224.3|223.21|511
1749756000000|2025-06-12 19:20:00|224.36|223.27|224.65|223.56|224.82|223.73|224.28|223.19|463
1749756300000|2025-06-12 19:25:00|224.66|223.57|224.46|223.37|224.75|223.66|224.3|223.21|443
1749756600000|2025-06-12 19:30:00|224.45|223.36|224.38|223.29|224.58|223.49|224.26|223.17|527
1749756900000|2025-06-12 19:35:00|224.37|223.28|223.63|222.54|224.41|223.32|223.61|222.52|493
1749757200000|2025-06-12 19:40:00|223.62|222.53|223.43|222.34|223.86|222.77|223.39|222.3|505
1749757500000|2025-06-12 19:45:00|223.4|222.31|221.54|220.45|223.4|222.31|221.44|220.35|709
1749757800000|2025-06-12 19:50:00|221.56|220.47|221.28|220.19|221.72|220.63|221.06|219.97|715
1749758100000|2025-06-12 19:55:00|221.29|220.2|220.9|219.81|221.48|220.39|220.84|219.75|711
1749758400000|2025-06-12 20:00:00|220.94|219.85|221.32|220.23|221.64|220.55|220.52|219.43|727
1749758700000|2025-06-12 20:05:00|221.33|220.24|221.69|220.6|221.74|220.65|221.16|220.07|645
1749759000000|2025-06-12 20:10:00|221.62|220.53|221.06|219.97|221.85|220.76|220.97|219.88|664
1749759300000|2025-06-12 20:15:00|221.04|219.95|221.63|220.54|221.79|220.7|220.95|219.86|638
1749759600000|2025-06-12 20:20:00|221.64|220.55|221.46|220.37|221.7|220.61|221.16|220.07|623
1749759900000|2025-06-12 20:25:00|221.45|220.36|221.77|220.68|221.85|220.76|221.1|220.01|618
1749760200000|2025-06-12 20:30:00|221.78|220.69|220.88|219.79|221.84|220.75|220.87|219.78|635
1749760500000|2025-06-12 20:35:00|220.87|219.78|219.97|218.88|221.1|220.01|219.89|218.8|697
1749760800000|2025-06-12 20:40:00|219.96|218.87|219.29|218.2|220.02|218.93|219.09|218|715
1749761100000|2025-06-12 20:45:00|219.3|218.21|218.57|217.48|219.36|218.27|218.17|217.08|832
1749761400000|2025-06-12 20:50:00|218.56|217.47|217.92|216.83|218.84|217.75|217.85|216.76|839
1749761700000|2025-06-12 20:55:00|217.93|216.84|219.02|217.93|219.22|218.13|217.68|216.59|780
1749762000000|2025-06-12 21:00:00|218.95|217.86|219.11|218.02|219.19|218.1|218.65|217.56|749
1749762300000|2025-06-12 21:05:00|219.08|217.99|219.16|218.07|219.45|218.36|218.45|217.36|625
1749762600000|2025-06-12 21:10:00|219.18|218.09|219.83|218.74|220.03|218.94|219.15|218.06|393
1749762900000|2025-06-12 21:15:00|219.82|218.73|219.96|218.87|220.34|219.25|219.81|218.72|421
1749763200000|2025-06-12 21:20:00|219.95|218.86|220.58|219.49|220.6|219.51|219.95|218.86|344
1749763500000|2025-06-12 21:25:00|220.59|219.5|220.8|219.71|220.84|219.75|220.47|219.38|267
1749763800000|2025-06-12 21:30:00|220.81|219.72|220.65|219.56|220.88|219.79|220.63|219.54|189
1749764100000|2025-06-12 21:35:00|220.68|219.59|220.13|219.04|220.78|219.69|220.02|218.93|295
1749764400000|2025-06-12 21:40:00|220.14|219.05|220.74|219.65|220.81|219.72|220.11|219.02|285
1749764700000|2025-06-12 21:45:00|220.75|219.66|221.06|219.97|221.11|220.02|220.75|219.66|209
1749765000000|2025-06-12 21:50:00|221.05|219.96|220.77|219.68|221.06|219.97|220.74|219.65|215
1749765300000|2025-06-12 21:55:00|220.78|219.69|219.56|218.47|220.78|219.69|219.44|218.35|396
1749765600000|2025-06-12 22:00:00|219.58|218.49|220.22|219.13|220.25|219.16|219.55|218.46|678
1749765900000|2025-06-12 22:05:00|220.23|219.14|219.92|218.83|220.55|219.46|219.9|218.81|615
1749766200000|2025-06-12 22:10:00|219.91|218.82|220.31|219.22|220.38|219.29|219.78|218.69|579
1749766500000|2025-06-12 22:15:00|220.3|219.21|219.61|218.52|220.41|219.32|219.61|218.52|631
1749766800000|2025-06-12 22:20:00|219.59|218.5|219.68|218.59|220.01|218.92|219.5|218.41|522
1749767100000|2025-06-12 22:25:00|219.67|218.58|219.32|218.23|219.97|218.88|219.3|218.21|508
1749767400000|2025-06-12 22:30:00|219.31|218.22|219.17|218.08|219.5|218.41|219.04|217.95|730
1749767700000|2025-06-12 22:35:00|219.18|218.09|219.25|218.16|219.65|218.56|219.1|218.01|614
1749768000000|2025-06-12 22:40:00|219.21|218.12|218.86|217.77|219.52|218.43|218.67|217.58|501
1749768300000|2025-06-12 22:45:00|218.87|217.78|219|217.91|219.2|218.11|218.73|217.64|575
1749768600000|2025-06-12 22:50:00|219.02|217.93|219|217.91|219.37|218.28|218.78|217.69|646
1749768900000|2025-06-12 22:55:00|218.99|217.9|219.3|218.21|219.48|218.39|218.88|217.79|520
1749769200000|2025-06-12 23:00:00|219.34|218.25|219.62|218.53|219.75|218.66|219.22|218.13|509
1749769500000|2025-06-12 23:05:00|219.58|218.49|219.75|218.66|219.84|218.75|219.43|218.34|488
1749769800000|2025-06-12 23:10:00|219.69|218.6|219.32|218.23|220.04|218.95|219.19|218.1|469
1749770100000|2025-06-12 23:15:00|219.31|218.22|219.62|218.53|219.68|218.59|219.07|217.98|517
1749770400000|2025-06-12 23:20:00|219.61|218.52|220.05|218.96|220.14|219.05|219.57|218.48|472
1749770700000|2025-06-12 23:25:00|220.04|218.95|220.03|218.94|220.07|218.98|219.91|218.82|465
1749771000000|2025-06-12 23:30:00|219.98|218.89|219.73|218.64|220.05|218.96|219.69|218.6|536
1749771300000|2025-06-12 23:35:00|219.74|218.65|219.97|218.88|220.05|218.96|219.63|218.54|406
1749771600000|2025-06-12 23:40:00|220|218.91|220.24|219.15|220.36|219.27|219.9|218.81|480
1749771900000|2025-06-12 23:45:00|220.19|219.1|220.28|219.19|220.32|219.23|219.96|218.87|503
1749772200000|2025-06-12 23:50:00|220.3|219.21|219.94|218.85|220.3|219.21|219.87|218.78|487
1749772500000|2025-06-12 23:55:00|219.93|218.84|219.6|218.51|220.14|219.05|219.52|218.43|441
1749772800000|2025-06-13 00:00:00|219.61|218.52|218.26|217.17|219.79|218.7|217.75|216.66|696
1749773100000|2025-06-13 00:05:00|218.25|217.16|217.4|216.31|218.39|217.3|217.31|216.22|647
1749773400000|2025-06-13 00:10:00|217.39|216.3|215.6|214.51|217.41|216.32|214.73|213.64|684
1749773700000|2025-06-13 00:15:00|215.65|214.56|216.16|215.07|216.57|215.48|215.35|214.26|633
1749774000000|2025-06-13 00:20:00|216.18|215.09|214.73|213.64|216.5|215.41|214.66|213.57|637
1749774300000|2025-06-13 00:25:00|214.72|213.63|214.02|212.93|214.89|213.8|213.79|212.7|706
1749774600000|2025-06-13 00:30:00|214.03|212.94|211.77|210.68|214.67|213.58|211.34|210.25|736
1749774900000|2025-06-13 00:35:00|211.7|210.61|212.74|211.65|213.07|211.98|210.19|209.1|755
1749775200000|2025-06-13 00:40:00|212.75|211.66|213.54|212.45|214.04|212.95|212.13|211.04|709
1749775500000|2025-06-13 00:45:00|213.53|212.44|213.54|212.45|214.27|213.18|213.19|212.1|722
1749775800000|2025-06-13 00:50:00|213.51|212.42|212.69|211.6|213.55|212.46|212.43|211.34|631
1749776100000|2025-06-13 00:55:00|212.7|211.61|213.12|212.03|213.81|212.72|212.37|211.28|688
1749776400000|2025-06-13 01:00:00|213.11|212.02|211.74|210.65|213.12|212.03|211.15|210.06|705
1749776700000|2025-06-13 01:05:00|211.76|210.67|211.47|210.38|212.31|211.22|211.15|210.06|745
1749777000000|2025-06-13 01:10:00|211.46|210.37|209.92|208.83|211.54|210.45|209.43|208.34|804
1749777300000|2025-06-13 01:15:00|209.9|208.81|211.66|210.57|212.06|210.97|209.79|208.7|786
1749777600000|2025-06-13 01:20:00|211.65|210.56|211.28|210.19|212.19|211.1|210.88|209.79|796
1749777900000|2025-06-13 01:25:00|211.27|210.18|211.22|210.13|212.04|210.95|210.96|209.87|673
1749778200000|2025-06-13 01:30:00|211.24|210.15|210.25|209.16|211.3|210.21|210.18|209.09|731
1749778500000|2025-06-13 01:35:00|210.17|209.08|209.98|208.89|210.83|209.74|209.64|208.55|781
1749778800000|2025-06-13 01:40:00|209.97|208.88|211.55|210.46|211.55|210.46|209.16|208.07|711
1749779100000|2025-06-13 01:45:00|211.54|210.45|211.8|210.71|212.5|211.41|211.54|210.45|519
1749779400000|2025-06-13 01:50:00|211.79|210.7|211.99|210.9|212.1|211.01|211.54|210.45|611
1749779700000|2025-06-13 01:55:00|211.93|210.84|211.65|210.56|212.21|211.12|211.6|210.51|645
1749780000000|2025-06-13 02:00:00|211.69|210.6|210.78|209.69|211.87|210.78|210.75|209.66|621
1749780300000|2025-06-13 02:05:00|210.8|209.71|210.64|209.55|210.97|209.88|210.3|209.21|626
1749780600000|2025-06-13 02:10:00|210.65|209.56|210.41|209.32|211.29|210.2|210.31|209.22|531
1749780900000|2025-06-13 02:15:00|210.4|209.31|210.63|209.54|210.87|209.78|209.88|208.79|590
1749781200000|2025-06-13 02:20:00|210.64|209.55|209.93|208.84|210.84|209.75|209.83|208.74|600
1749781500000|2025-06-13 02:25:00|209.86|208.77|210.86|209.77|210.98|209.89|209.85|208.76|554
1749781800000|2025-06-13 02:30:00|210.78|209.69|211.18|210.09|211.4|210.31|210.69|209.6|647
1749782100000|2025-06-13 02:35:00|211.16|210.07|210.05|208.96|211.2|210.11|209.87|208.78|692
1749782400000|2025-06-13 02:40:00|210.04|208.95|209.25|208.16|210.05|208.96|208.88|207.79|574
1749782700000|2025-06-13 02:45:00|209.24|208.15|210.71|209.62|210.71|209.62|209.01|207.92|588
1749783000000|2025-06-13 02:50:00|210.7|209.61|210.32|209.23|210.96|209.87|210.24|209.15|539
1749783300000|2025-06-13 02:55:00|210.31|209.22|210.83|209.74|210.85|209.76|210.22|209.13|457
1749783600000|2025-06-13 03:00:00|210.79|209.7|210.88|209.79|211.24|210.15|210.72|209.63|561
1749783900000|2025-06-13 03:05:00|210.92|209.83|211.8|210.71|211.85|210.76|210.92|209.83|484
1749784200000|2025-06-13 03:10:00|211.81|210.72|212.05|210.96|212.2|211.11|211.72|210.63|548
1749784500000|2025-06-13 03:15:00|212|210.91|212.87|211.78|212.94|211.85|211.97|210.88|503
1749784800000|2025-06-13 03:20:00|212.88|211.79|212.73|211.64|213.24|212.15|212.61|211.52|509
1749785100000|2025-06-13 03:25:00|212.74|211.65|212.77|211.68|213.18|212.09|212.62|211.53|417
1749785400000|2025-06-13 03:30:00|212.74|211.65|213.29|212.2|213.38|212.29|212.55|211.46|700
1749785700000|2025-06-13 03:35:00|213.27|212.18|212.93|211.84|213.33|212.24|212.84|211.75|667
1749786000000|2025-06-13 03:40:00|212.88|211.79|212.84|211.75|213.14|212.05|212.79|211.7|493
1749786300000|2025-06-13 03:45:00|212.88|211.79|212.76|211.67|213.14|212.05|212.7|211.61|492
1749786600000|2025-06-13 03:50:00|212.75|211.66|213.79|212.7|213.88|212.79|212.62|211.53|575
1749786900000|2025-06-13 03:55:00|213.83|212.74|213.17|212.08|214.04|212.95|213.13|212.04|560
1749787200000|2025-06-13 04:00:00|213.13|212.04|212.47|211.38|213.17|212.08|212.36|211.27|568
1749787500000|2025-06-13 04:05:00|212.4|211.31|212.27|211.18|212.49|211.4|212|210.91|457
1749787800000|2025-06-13 04:10:00|212.22|211.13|211.88|210.79|212.38|211.29|211.83|210.74|524
1749788100000|2025-06-13 04:15:00|211.89|210.8|212.17|211.08|212.24|211.15|211.62|210.53|558
1749788400000|2025-06-13 04:20:00|212.14|211.05|211.8|210.71|212.2|211.11|211.59|210.5|666
1749788700000|2025-06-13 04:25:00|211.81|210.72|212.1|211.01|212.22|211.13|211.6|210.51|499
1749789000000|2025-06-13 04:30:00|212.14|211.05|212.18|211.09|212.29|211.2|211.94|210.85|451
1749789300000|2025-06-13 04:35:00|212.13|211.04|212.21|211.12|212.3|211.21|211.98|210.89|427
1749789600000|2025-06-13 04:40:00|212.25|211.16|212.77|211.68|212.82|211.73|212.13|211.04|500
1749789900000|2025-06-13 04:45:00|212.78|211.69|212.69|211.6|212.84|211.75|212.38|211.29|441
1749790200000|2025-06-13 04:50:00|212.68|211.59|213.01|211.92|213.11|212.02|212.54|211.45|536
1749790500000|2025-06-13 04:55:00|213.02|211.93|212.93|211.84|213.17|212.08|212.81|211.72|486
1749790800000|2025-06-13 05:00:00|212.92|211.83|212.86|211.77|212.94|211.85|212.36|211.27|561
1749791100000|2025-06-13 05:05:00|212.87|211.78|212.94|211.85|213.15|212.06|212.62|211.53|616
1749791400000|2025-06-13 05:10:00|212.85|211.76|212.46|211.37|212.97|211.88|212.36|211.27|589
1749791700000|2025-06-13 05:15:00|212.5|211.41|212.7|211.61|212.91|211.82|212.22|211.13|518
1749792000000|2025-06-13 05:20:00|212.69|211.6|212.96|211.87|213.05|211.96|212.55|211.46|363
1749792300000|2025-06-13 05:25:00|212.97|211.88|212.59|211.5|213.05|211.96|212.56|211.47|411
1749792600000|2025-06-13 05:30:00|212.54|211.45|212.48|211.39|212.7|211.61|212.25|211.16|437
1749792900000|2025-06-13 05:35:00|212.47|211.38|212.17|211.08|212.51|211.42|212.06|210.97|430
1749793200000|2025-06-13 05:40:00|212.14|211.05|212.23|211.14|212.31|211.22|212.03|210.94|438
1749793500000|2025-06-13 05:45:00|212.16|211.07|212.38|211.29|212.4|211.31|212|210.91|397
1749793800000|2025-06-13 05:50:00|212.37|211.28|212.12|211.03|212.4|211.31|211.9|210.81|415
1749794100000|2025-06-13 05:55:00|212.09|211|211.91|210.82|212.3|211.21|211.85|210.76|303
1749794400000|2025-06-13 06:00:00|211.92|210.83|212.11|211.02|212.31|211.22|211.73|210.64|343
1749794700000|2025-06-13 06:05:00|212.09|211|211.93|210.84|212.18|211.09|211.36|210.27|612
1749795000000|2025-06-13 06:10:00|212.01|210.92|211.33|210.24|212.17|211.08|211.19|210.1|531
1749795300000|2025-06-13 06:15:00|211.34|210.25|210.39|209.3|211.46|210.37|210.07|208.98|589
1749795600000|2025-06-13 06:20:00|210.38|209.29|209.98|208.89|210.41|209.32|209.89|208.8|558
1749795900000|2025-06-13 06:25:00|209.99|208.9|209.94|208.85|210.35|209.26|209.83|208.74|533
1749796200000|2025-06-13 06:30:00|209.95|208.86|210.5|209.41|210.69|209.6|209.86|208.77|529
1749796500000|2025-06-13 06:35:00|210.49|209.4|210.18|209.09|210.68|209.59|209.84|208.75|653
1749796800000|2025-06-13 06:40:00|210.14|209.05|210.46|209.37|210.6|209.51|209.88|208.79|697
1749797100000|2025-06-13 06:45:00|210.47|209.38|211.15|210.06|211.16|210.07|209.83|208.74|770
1749797400000|2025-06-13 06:50:00|211.16|210.07|211.69|210.6|211.93|210.84|211.16|210.07|589
1749797700000|2025-06-13 06:55:00|211.68|210.59|212.43|211.34|212.43|211.34|211.48|210.39|568
1749798000000|2025-06-13 07:00:00|212.44|211.35|211.73|210.64|212.44|211.35|211.73|210.64|674
1749798300000|2025-06-13 07:05:00|211.8|210.71|211.97|210.88|212.43|211.34|211.46|210.37|585
1749798600000|2025-06-13 07:10:00|211.96|210.87|211.76|210.67|212.18|211.09|211.52|210.43|586
1749798900000|2025-06-13 07:15:00|211.75|210.66|212.1|211.01|212.25|211.16|211.63|210.54|480
1749799200000|2025-06-13 07:20:00|212.11|211.02|212.53|211.44|212.53|211.44|212|210.91|577
1749799500000|2025-06-13 07:25:00|212.51|211.42|212.85|211.76|212.89|211.8|212.43|211.34|587
1749799800000|2025-06-13 07:30:00|212.86|211.77|212.88|211.79|213.37|212.28|212.84|211.75|454
1749800100000|2025-06-13 07:35:00|212.89|211.8|212.98|211.89|213.19|212.1|212.69|211.6|671
1749800400000|2025-06-13 07:40:00|212.95|211.86|213.25|212.16|213.29|212.2|212.76|211.67|571
1749800700000|2025-06-13 07:45:00|213.16|212.07|212.83|211.74|213.33|212.24|212.81|211.72|706
1749801000000|2025-06-13 07:50:00|212.82|211.73|213.45|212.36|213.68|212.59|212.79|211.7|662
1749801300000|2025-06-13 07:55:00|213.46|212.37|213.51|212.42|213.71|212.62|213.27|212.18|525
1749801600000|2025-06-13 08:00:00|213.54|212.45|213.66|212.57|213.68|212.59|213.29|212.2|635
1749801900000|2025-06-13 08:05:00|213.65|212.56|214.39|213.3|214.42|213.33|213.58|212.49|635
1749802200000|2025-06-13 08:10:00|214.38|213.29|215.9|214.81|215.92|214.83|214.37|213.28|666
1749802500000|2025-06-13 08:15:00|215.91|214.82|215.54|214.45|215.91|214.82|215.24|214.15|687
1749802800000|2025-06-13 08:20:00|215.56|214.47|215.43|214.34|215.56|214.47|214.89|213.8|642
1749803100000|2025-06-13 08:25:00|215.44|214.35|215.36|214.27|215.69|214.6|214.99|213.9|582
1749803400000|2025-06-13 08:30:00|215.35|214.26|216.12|215.03|216.14|215.05|215.31|214.22|593
1749803700000|2025-06-13 08:35:00|216.1|215.01|215.17|214.08|216.18|215.09|215.16|214.07|529
1749804000000|2025-06-13 08:40:00|215.19|214.1|214.51|213.42|215.31|214.22|214.36|213.27|557
1749804300000|2025-06-13 08:45:00|214.56|213.47|214.61|213.52|214.65|213.56|213.83|212.74|726
1749804600000|2025-06-13 08:50:00|214.5|213.41|214.03|212.94|214.55|213.46|213.96|212.87|687
1749804900000|2025-06-13 08:55:00|214.05|212.96|214.15|213.06|214.5|213.41|213.96|212.87|603
1749805200000|2025-06-13 09:00:00|214.25|213.16|214.13|213.04|214.5|213.41|213.92|212.83|644
1749805500000|2025-06-13 09:05:00|214.12|213.03|214.34|213.25|214.65|213.56|213.99|212.9|770
1749805800000|2025-06-13 09:10:00|214.33|213.24|214.12|213.03|214.52|213.43|213.61|212.52|799
1749806100000|2025-06-13 09:15:00|214.13|213.04|213.88|212.79|214.22|213.13|213.63|212.54|799
1749806400000|2025-06-13 09:20:00|213.89|212.8|213.75|212.66|214.12|213.03|213.42|212.33|756
1749806700000|2025-06-13 09:25:00|213.71|212.62|214.04|212.95|214.11|213.02|213.39|212.3|712
1749807000000|2025-06-13 09:30:00|213.99|212.9|213.51|212.42|214.1|213.01|213.41|212.32|768
1749807300000|2025-06-13 09:35:00|213.5|212.41|213.7|212.61|213.71|212.62|213.27|212.18|695
1749807600000|2025-06-13 09:40:00|213.74|212.65|213.65|212.56|214.05|212.96|213.41|212.32|688
1749807900000|2025-06-13 09:45:00|213.63|212.54|213.26|212.17|213.74|212.65|213.05|211.96|692
1749808200000|2025-06-13 09:50:00|213.3|212.21|213.38|212.29|213.46|212.37|213.04|211.95|753
1749808500000|2025-06-13 09:55:00|213.39|212.3|213.84|212.75|214.13|213.04|213.34|212.25|589
1749808800000|2025-06-13 10:00:00|213.82|212.73|213.26|212.17|214.13|213.04|213.23|212.14|629
1749809100000|2025-06-13 10:05:00|213.25|212.16|213.65|212.56|213.72|212.63|212.96|211.87|660
1749809400000|2025-06-13 10:10:00|213.67|212.58|213.85|212.76|213.94|212.85|213.49|212.4|651
1749809700000|2025-06-13 10:15:00|213.87|212.78|213.59|212.5|213.97|212.88|213.34|212.25|673
1749810000000|2025-06-13 10:20:00|213.61|212.52|213.32|212.23|213.65|212.56|213.24|212.15|647
1749810300000|2025-06-13 10:25:00|213.38|212.29|213.62|212.53|213.67|212.58|213.27|212.18|561
1749810600000|2025-06-13 10:30:00|213.6|212.51|213.67|212.58|213.76|212.67|213.01|211.92|654
1749810900000|2025-06-13 10:35:00|213.68|212.59|214.16|213.07|214.16|213.07|213.63|212.54|632
1749811200000|2025-06-13 10:40:00|214.15|213.06|214.25|213.16|214.44|213.35|213.99|212.9|622
1749811500000|2025-06-13 10:45:00|214.26|213.17|214.14|213.05|214.53|213.44|214.14|213.05|543
1749811800000|2025-06-13 10:50:00|214.23|213.14|214.52|213.43|214.59|213.5|214.01|212.92|612
1749812100000|2025-06-13 10:55:00|214.54|213.45|215.27|214.18|215.4|214.31|214.53|213.44|556
1749812400000|2025-06-13 11:00:00|215.26|214.17|215.65|214.56|215.65|214.56|215.11|214.02|540
1749812700000|2025-06-13 11:05:00|215.64|214.55|215.52|214.43|215.65|214.56|215.41|214.32|508
1749813000000|2025-06-13 11:10:00|215.51|214.42|214.99|213.9|215.65|214.56|214.81|213.72|495
1749813300000|2025-06-13 11:15:00|215.04|213.95|215.05|213.96|215.27|214.18|214.61|213.52|502
1749813600000|2025-06-13 11:20:00|215.02|213.93|214.69|213.6|215.16|214.07|214.63|213.54|495
1749813900000|2025-06-13 11:25:00|214.7|213.61|214.55|213.46|214.77|213.68|214.37|213.28|480
1749814200000|2025-06-13 11:30:00|214.58|213.49|214.94|213.85|215.14|214.05|214.39|213.3|661
1749814500000|2025-06-13 11:35:00|214.95|213.86|215.15|214.06|215.39|214.3|214.88|213.79|483
1749814800000|2025-06-13 11:40:00|215.14|214.05|215.5|214.41|215.56|214.47|215.14|214.05|421
1749815100000|2025-06-13 11:45:00|215.49|214.4|215.56|214.47|215.67|214.58|215.48|214.39|394
1749815400000|2025-06-13 11:50:00|215.53|214.44|216.04|214.95|216.04|214.95|215.46|214.37|526
1749815700000|2025-06-13 11:55:00|216.02|214.93|216|214.91|216.18|215.09|215.94|214.85|477
1749816000000|2025-06-13 12:00:00|216.05|214.96|216.33|215.24|216.34|215.25|215.73|214.64|501
1749816300000|2025-06-13 12:05:00|216.32|215.23|216.3|215.21|216.46|215.37|215.96|214.87|614
1749816600000|2025-06-13 12:10:00|216.27|215.18|216.17|215.08|216.34|215.25|216.08|214.99|592
1749816900000|2025-06-13 12:15:00|216.15|215.06|215.86|214.77|216.34|215.25|215.68|214.59|625
1749817200000|2025-06-13 12:20:00|215.87|214.78|216.3|215.21|216.33|215.24|215.75|214.66|639
1749817500000|2025-06-13 12:25:00|216.27|215.18|216.53|215.44|216.55|215.46|216.12|215.03|639
1749817800000|2025-06-13 12:30:00|216.51|215.42|216.59|215.5|216.85|215.76|216.44|215.35|532
1749818100000|2025-06-13 12:35:00|216.6|215.51|216.14|215.05|216.68|215.59|216.05|214.96|550
1749818400000|2025-06-13 12:40:00|216.13|215.04|215.84|214.75|216.41|215.32|215.81|214.72|547
1749818700000|2025-06-13 12:45:00|215.9|214.81|216.11|215.02|216.17|215.08|215.77|214.68|567
1749819000000|2025-06-13 12:50:00|216.13|215.04|215.74|214.65|216.15|215.06|215.6|214.51|629
1749819300000|2025-06-13 12:55:00|215.77|214.68|215.66|214.57|215.87|214.78|215.4|214.31|660
1749819600000|2025-06-13 13:00:00|215.61|214.52|215.4|214.31|215.69|214.6|215.22|214.13|549
1749819900000|2025-06-13 13:05:00|215.39|214.3|214.97|213.88|215.39|214.3|214.88|213.79|554
1749820200000|2025-06-13 13:10:00|214.95|213.86|215.09|214|215.22|214.13|214.82|213.73|582
1749820500000|2025-06-13 13:15:00|215.08|213.99|214.92|213.83|215.41|214.32|214.69|213.6|657
1749820800000|2025-06-13 13:20:00|214.91|213.82|214.86|213.77|215.03|213.94|214.76|213.67|700
1749821100000|2025-06-13 13:25:00|214.87|213.78|214.86|213.77|215.22|214.13|214.74|213.65|739
1749821400000|2025-06-13 13:30:00|214.88|213.79|215.08|213.99|215.45|214.36|214.67|213.58|808
1749821700000|2025-06-13 13:35:00|215.1|214.01|216.25|215.16|216.29|215.2|214.94|213.85|731
1749822000000|2025-06-13 13:40:00|216.26|215.17|215.89|214.8|216.39|215.3|215.8|214.71|629
1749822300000|2025-06-13 13:45:00|215.9|214.81|215.53|214.44|215.96|214.87|215.12|214.03|798
1749822600000|2025-06-13 13:50:00|215.34|214.25|214.72|213.63|215.54|214.45|214.63|213.54|686
1749822900000|2025-06-13 13:55:00|214.73|213.64|214.54|213.45|215.09|214|214.36|213.27|672
1749823200000|2025-06-13 14:00:00|214.56|213.47|214.33|213.24|215.56|214.47|214.22|213.13|804
1749823500000|2025-06-13 14:05:00|214.34|213.25|214.31|213.22|214.49|213.4|214.02|212.93|697
1749823800000|2025-06-13 14:10:00|214.3|213.21|214.1|213.01|214.32|213.23|213.8|212.71|728
1749824100000|2025-06-13 14:15:00|214.09|213|213.83|212.74|214.1|213.01|213.54|212.45|788
1749824400000|2025-06-13 14:20:00|213.86|212.77|213.5|212.41|213.88|212.79|213.25|212.16|729
1749824700000|2025-06-13 14:25:00|213.49|212.4|212.97|211.88|213.63|212.54|212.95|211.86|618
1749825000000|2025-06-13 14:30:00|212.96|211.87|213.58|212.49|213.69|212.6|212.82|211.73|649
1749825300000|2025-06-13 14:35:00|213.57|212.48|214.01|212.92|214.05|212.96|213.31|212.22|663
1749825600000|2025-06-13 14:40:00|214.03|212.94|213.93|212.84|214.2|213.11|213.66|212.57|587
1749825900000|2025-06-13 14:45:00|213.95|212.86|213.63|212.54|214.08|212.99|213.45|212.36|661
1749826200000|2025-06-13 14:50:00|213.67|212.58|214.32|213.23|214.33|213.24|213.49|212.4|680
1749826500000|2025-06-13 14:55:00|214.37|213.28|214.55|213.46|214.69|213.6|214.36|213.27|616
1749826800000|2025-06-13 15:00:00|214.57|213.48|214.38|213.29|214.82|213.73|214.27|213.18|593
1749827100000|2025-06-13 15:05:00|214.39|213.3|215.32|214.23|215.35|214.26|214.3|213.21|673
1749827400000|2025-06-13 15:10:00|215.33|214.24|215.43|214.34|215.51|214.42|215.05|213.96|588
1749827700000|2025-06-13 15:15:00|215.35|214.26|215.05|213.96|215.47|214.38|214.9|213.81|596
1749828000000|2025-06-13 15:20:00|215.01|213.92|215.18|214.09|215.92|214.83|214.94|213.85|747
1749828300000|2025-06-13 15:25:00|215.13|214.04|215.47|214.38|215.6|214.51|215.08|213.99|807
1749828600000|2025-06-13 15:30:00|215.46|214.37|215.53|214.44|215.69|214.6|215.26|214.17|774
1749828900000|2025-06-13 15:35:00|215.56|214.47|215.39|214.3|215.67|214.58|215.2|214.11|635
1749829200000|2025-06-13 15:40:00|215.35|214.26|215.75|214.66|215.81|214.72|215.33|214.24|668
1749829500000|2025-06-13 15:45:00|215.78|214.69|215.6|214.51|215.96|214.87|215.42|214.33|658
1749829800000|2025-06-13 15:50:00|215.54|214.45|215.63|214.54|215.91|214.82|215.47|214.38|563
1749830100000|2025-06-13 15:55:00|215.69|214.6|215.35|214.26|215.69|214.6|215.01|213.92|539
1749830400000|2025-06-13 16:00:00|215.32|214.23|215.06|213.97|215.43|214.34|214.78|213.69|608
1749830700000|2025-06-13 16:05:00|215.1|214.01|215.01|213.92|215.24|214.15|214.92|213.83|595
1749831000000|2025-06-13 16:10:00|215|213.91|216.45|215.36|216.49|215.4|214.92|213.83|643
1749831300000|2025-06-13 16:15:00|216.37|215.28|216.2|215.11|216.53|215.44|215.95|214.86|595
1749831600000|2025-06-13 16:20:00|216.15|215.06|216.1|215.01|216.35|215.26|215.6|214.51|651
1749831900000|2025-06-13 16:25:00|216.11|215.02|215.76|214.67|216.18|215.09|215.67|214.58|628
1749832200000|2025-06-13 16:30:00|215.75|214.66|215.61|214.52|215.96|214.87|215.46|214.37|627
1749832500000|2025-06-13 16:35:00|215.64|214.55|215.19|214.1|215.8|214.71|215.01|213.92|646
1749832800000|2025-06-13 16:40:00|215.18|214.09|215.16|214.07|215.27|214.18|214.8|213.71|741
1749833100000|2025-06-13 16:45:00|215.18|214.09|214.45|213.36|215.19|214.1|214.28|213.19|717
1749833400000|2025-06-13 16:50:00|214.47|213.38|215.61|214.52|215.62|214.53|214.43|213.34|622
1749833700000|2025-06-13 16:55:00|215.62|214.53|215.96|214.87|216.01|214.92|215.6|214.51|391
1749834000000|2025-06-13 17:00:00|215.9|214.81|215.39|214.3|215.9|214.81|215.31|214.22|440
1749834300000|2025-06-13 17:05:00|215.38|214.29|215.52|214.43|215.64|214.55|215.02|213.93|560
1749834600000|2025-06-13 17:10:00|215.48|214.39|215.07|213.98|215.56|214.47|214.91|213.82|621
1749834900000|2025-06-13 17:15:00|215.08|213.99|214.85|213.76|215.22|214.13|214.5|213.41|664
1749835200000|2025-06-13 17:20:00|214.83|213.74|215.05|213.96|215.28|214.19|214.6|213.51|778
1749835500000|2025-06-13 17:25:00|215.07|213.98|214.5|213.41|215.14|214.05|214.43|213.34|518
1749835800000|2025-06-13 17:30:00|214.46|213.37|214.48|213.39|214.86|213.77|214.39|213.3|593
1749836100000|2025-06-13 17:35:00|214.46|213.37|214.92|213.83|215.04|213.95|214.23|213.14|578
1749836400000|2025-06-13 17:40:00|215.02|213.93|214.55|213.46|215.09|214|214.5|213.41|642
1749836700000|2025-06-13 17:45:00|214.54|213.45|214.13|213.04|214.59|213.5|213.79|212.7|631
1749837000000|2025-06-13 17:50:00|214.09|213|214.67|213.58|214.83|213.74|214.07|212.98|397
1749837300000|2025-06-13 17:55:00|214.68|213.59|215.35|214.26|215.42|214.33|214.64|213.55|324
1749837600000|2025-06-13 18:00:00|215.37|214.28|214.89|213.8|215.53|214.44|214.63|213.54|442
1749837900000|2025-06-13 18:05:00|214.86|213.77|214.48|213.39|215.1|214.01|214.35|213.26|558
1749838200000|2025-06-13 18:10:00|214.5|213.41|214.13|213.04|214.54|213.45|214.1|213.01|579
1749838500000|2025-06-13 18:15:00|214.17|213.08|213.56|212.47|214.24|213.15|213.39|212.3|668
1749838800000|2025-06-13 18:20:00|213.51|212.42|213.98|212.89|214.19|213.1|213.36|212.27|620
1749839100000|2025-06-13 18:25:00|213.96|212.87|213.44|212.35|214.03|212.94|213.25|212.16|627
1749839400000|2025-06-13 18:30:00|213.43|212.34|212.91|211.82|213.46|212.37|212.69|211.6|631
1749839700000|2025-06-13 18:35:00|212.94|211.85|212.44|211.35|213.12|212.03|212.34|211.25|662
1749840000000|2025-06-13 18:40:00|212.4|211.31|212.52|211.43|212.64|211.55|212.25|211.16|633
1749840300000|2025-06-13 18:45:00|212.53|211.44|213.14|212.05|213.39|212.3|212.47|211.38|655
1749840600000|2025-06-13 18:50:00|213.18|212.09|213.75|212.66|213.75|212.66|212.9|211.81|591
1749840900000|2025-06-13 18:55:00|213.74|212.65|213.9|212.81|214.17|213.08|213.34|212.25|611
1749841200000|2025-06-13 19:00:00|213.88|212.79|213.57|212.48|213.92|212.83|213.16|212.07|646
1749841500000|2025-06-13 19:05:00|213.58|212.49|213.8|212.71|213.81|212.72|213.19|212.1|526
1749841800000|2025-06-13 19:10:00|213.79|212.7|213.91|212.82|214.11|213.02|213.68|212.59|498
1749842100000|2025-06-13 19:15:00|213.92|212.83|213.71|212.62|214.14|213.05|213.7|212.61|618
1749842400000|2025-06-13 19:20:00|213.7|212.61|213.62|212.53|214.44|213.35|213.62|212.53|536
1749842700000|2025-06-13 19:25:00|213.6|212.51|213.79|212.7|213.87|212.78|213.16|212.07|611
1749843000000|2025-06-13 19:30:00|213.8|212.71|213.66|212.57|214.04|212.95|213.41|212.32|554
1749843300000|2025-06-13 19:35:00|213.63|212.54|213.7|212.61|214.25|213.16|213.58|212.49|685
1749843600000|2025-06-13 19:40:00|213.69|212.6|213.32|212.23|213.82|212.73|213.26|212.17|628
1749843900000|2025-06-13 19:45:00|213.33|212.24|213.31|212.22|213.6|212.51|212.99|211.9|656
1749844200000|2025-06-13 19:50:00|213.3|212.21|213.17|212.08|213.47|212.38|213.06|211.97|734
1749844500000|2025-06-13 19:55:00|213.05|211.96|212.76|211.67|213.2|212.11|212.66|211.57|608
1749844800000|2025-06-13 20:00:00|212.75|211.66|212.81|211.72|213.09|212|212.71|211.62|648
1749845100000|2025-06-13 20:05:00|212.8|211.71|213.22|212.13|213.22|212.13|212.69|211.6|520
1749845400000|2025-06-13 20:10:00|213.23|212.14|213.77|212.68|213.78|212.69|213.03|211.94|503
1749845700000|2025-06-13 20:15:00|213.78|212.69|213.59|212.5|213.98|212.89|213.42|212.33|446
1749846000000|2025-06-13 20:20:00|213.58|212.49|213.66|212.57|213.76|212.67|213.24|212.15|404
1749846300000|2025-06-13 20:25:00|213.67|212.58|214.03|212.94|214.14|213.05|213.48|212.39|412
1749846600000|2025-06-13 20:30:00|214.02|212.93|214.18|213.09|214.36|213.27|213.78|212.69|344
1749846900000|2025-06-13 20:35:00|214.17|213.08|214.64|213.55|214.65|213.56|214.16|213.07|314
1749847200000|2025-06-13 20:40:00|214.65|213.56|215.35|214.26|215.35|214.26|214.6|213.51|329
1749847500000|2025-06-13 20:45:00|215.34|214.25|214.48|213.39|215.35|214.26|214.46|213.37|395
1749847800000|2025-06-13 20:50:00|214.47|213.38|214.57|213.48|214.57|213.48|213.97|212.88|326
1749848100000|2025-06-13 20:55:00|214.59|213.5|214.74|213.65|214.86|213.77|214.53|213.44|287
1749884400000|2025-06-14 07:00:00|216.17|215.08|216.26|215.17|216.4|215.31|216.17|215.08|264
1749884700000|2025-06-14 07:05:00|216.25|215.16|215.95|214.86|216.25|215.16|215.82|214.73|268
1749885000000|2025-06-14 07:10:00|215.94|214.85|215.93|214.84|216.04|214.95|215.77|214.68|327
1749885300000|2025-06-14 07:15:00|215.94|214.85|215.66|214.57|216.09|215|215.65|214.56|258
1749885600000|2025-06-14 07:20:00|215.69|214.6|215.81|214.72|215.89|214.8|215.54|214.45|233
1749885900000|2025-06-14 07:25:00|215.82|214.73|216.05|214.96|216.13|215.04|215.82|214.73|169
1749886200000|2025-06-14 07:30:00|216.04|214.95|216.3|215.21|216.34|215.25|215.98|214.89|195
1749886500000|2025-06-14 07:35:00|216.32|215.23|217.13|216.04|217.22|216.13|216.25|215.16|283
1749886800000|2025-06-14 07:40:00|217.15|216.06|217.22|216.13|217.24|216.15|216.94|215.85|344
1749887100000|2025-06-14 07:45:00|217.21|216.12|217.24|216.15|217.32|216.23|217.13|216.04|230
1749887400000|2025-06-14 07:50:00|217.25|216.16|217.02|215.93|217.31|216.22|216.93|215.84|316
1749887700000|2025-06-14 07:55:00|217.01|215.92|217.14|216.05|217.24|216.15|217.01|215.92|167
1749888000000|2025-06-14 08:00:00|217.13|216.04|217.36|216.27|217.45|216.36|217.11|216.02|218
1749888300000|2025-06-14 08:05:00|217.37|216.28|217.18|216.09|217.44|216.35|217.03|215.94|377
1749888600000|2025-06-14 08:10:00|217.16|216.07|216.71|215.62|217.22|216.13|216.64|215.55|270
1749888900000|2025-06-14 08:15:00|216.7|215.61|216.78|215.69|216.85|215.76|216.39|215.3|206
1749889200000|2025-06-14 08:20:00|216.8|215.71|218.03|216.94|218.03|216.94|216.77|215.68|309
1749889500000|2025-06-14 08:25:00|218.02|216.93|217.66|216.57|218.12|217.03|217.6|216.51|319
1749889800000|2025-06-14 08:30:00|217.64|216.55|217.94|216.85|217.94|216.85|217.39|216.3|331
1749890100000|2025-06-14 08:35:00|217.95|216.86|218.05|216.96|218.42|217.33|217.89|216.8|370
1749890400000|2025-06-14 08:40:00|218.07|216.98|218.39|217.3|218.44|217.35|217.92|216.83|239
1749890700000|2025-06-14 08:45:00|218.4|217.31|218.13|217.04|218.44|217.35|218.05|216.96|199
1749891000000|2025-06-14 08:50:00|218.12|217.03|217.98|216.89|218.13|217.04|217.89|216.8|199
1749891300000|2025-06-14 08:55:00|217.97|216.88|217.95|216.86|217.99|216.9|217.77|216.68|200
1749891600000|2025-06-14 09:00:00|217.96|216.87|217.87|216.78|218.04|216.95|217.62|216.53|266
1749891900000|2025-06-14 09:05:00|217.86|216.77|217.64|216.55|217.88|216.79|217.42|216.33|249
1749892200000|2025-06-14 09:10:00|217.63|216.54|217.58|216.49|217.76|216.67|217.46|216.37|253
1749892500000|2025-06-14 09:15:00|217.59|216.5|217.76|216.67|217.95|216.86|217.55|216.46|264
1749892800000|2025-06-14 09:20:00|217.77|216.68|217.64|216.55|217.93|216.84|217.64|216.55|246
1749893100000|2025-06-14 09:25:00|217.65|216.56|217.34|216.25|217.72|216.63|217.33|216.24|185
1749893400000|2025-06-14 09:30:00|217.35|216.26|217.32|216.23|217.52|216.43|217.24|216.15|149
1749893700000|2025-06-14 09:35:00|217.33|216.24|217.26|216.17|217.4|216.31|217.03|215.94|151
1749894000000|2025-06-14 09:40:00|217.25|216.16|217.23|216.14|217.36|216.27|217.09|216|178
1749894300000|2025-06-14 09:45:00|217.24|216.15|216.96|215.87|217.31|216.22|216.87|215.78|197
1749894600000|2025-06-14 09:50:00|216.97|215.88|216.93|215.84|217.17|216.08|216.92|215.83|227
1749894900000|2025-06-14 09:55:00|216.94|215.85|217.21|216.12|217.29|216.2|216.92|215.83|202
1749895200000|2025-06-14 10:00:00|217.2|216.11|217.33|216.24|217.44|216.35|217.14|216.05|198
1749895500000|2025-06-14 10:05:00|217.31|216.22|217.12|216.03|217.55|216.46|217.07|215.98|230
1749895800000|2025-06-14 10:10:00|217.13|216.04|217.26|216.17|217.35|216.26|217.1|216.01|214
1749896100000|2025-06-14 10:15:00|217.25|216.16|216.85|215.76|217.25|216.16|216.77|215.68|162
1749896400000|2025-06-14 10:20:00|216.84|215.75|217.01|215.92|217.12|216.03|216.79|215.7|175
1749896700000|2025-06-14 10:25:00|217|215.91|217.39|216.3|217.41|216.32|216.91|215.82|223
1749897000000|2025-06-14 10:30:00|217.38|216.29|217.84|216.75|217.85|216.76|217.36|216.27|296
1749897300000|2025-06-14 10:35:00|217.82|216.73|217.61|216.52|217.86|216.77|217.58|216.49|244
1749897600000|2025-06-14 10:40:00|217.6|216.51|217.63|216.54|217.79|216.7|217.58|216.49|163
1749897900000|2025-06-14 10:45:00|217.64|216.55|217.66|216.57|217.7|216.61|217.55|216.46|147
1749898200000|2025-06-14 10:50:00|217.67|216.58|217.51|216.42|217.72|216.63|217.43|216.34|214
1749898500000|2025-06-14 10:55:00|217.52|216.43|217.62|216.53|217.63|216.54|217.49|216.4|107
1749898800000|2025-06-14 11:00:00|217.61|216.52|217.54|216.45|217.76|216.67|217.54|216.45|225
1749899100000|2025-06-14 11:05:00|217.53|216.44|217.46|216.37|217.75|216.66|217.44|216.35|229
1749899400000|2025-06-14 11:10:00|217.44|216.35|217.52|216.43|217.55|216.46|217.4|216.31|158
1749899700000|2025-06-14 11:15:00|217.53|216.44|217.95|216.86|217.95|216.86|217.47|216.38|236
1749900000000|2025-06-14 11:20:00|217.94|216.85|217.79|216.7|217.99|216.9|217.79|216.7|143
1749900300000|2025-06-14 11:25:00|217.78|216.69|218.07|216.98|218.07|216.98|217.77|216.68|209
1749900600000|2025-06-14 11:30:00|218.08|216.99|217.98|216.89|218.17|217.08|217.96|216.87|188
1749900900000|2025-06-14 11:35:00|217.99|216.9|217.98|216.89|218.22|217.13|217.98|216.89|165
1749901200000|2025-06-14 11:40:00|217.99|216.9|218.08|216.99|218.16|217.07|217.94|216.85|153
1749901500000|2025-06-14 11:45:00|218.07|216.98|218.39|217.3|218.4|217.31|217.92|216.83|236
1749901800000|2025-06-14 11:50:00|218.35|217.26|218.34|217.25|218.41|217.32|218.23|217.14|147
1749902100000|2025-06-14 11:55:00|218.35|217.26|218.3|217.21|218.35|217.26|218.18|217.09|118
1749902400000|2025-06-14 12:00:00|218.29|217.2|217.96|216.87|218.41|217.32|217.96|216.87|138
1749902700000|2025-06-14 12:05:00|217.97|216.88|217.71|216.62|217.99|216.9|217.66|216.57|142
1749903000000|2025-06-14 12:10:00|217.7|216.61|217.71|216.62|217.75|216.66|217.55|216.46|171
1749903300000|2025-06-14 12:15:00|217.7|216.61|217.64|216.55|217.96|216.87|217.63|216.54|211
1749903600000|2025-06-14 12:20:00|217.63|216.54|217.51|216.42|217.63|216.54|217.27|216.18|157
1749903900000|2025-06-14 12:25:00|217.53|216.44|217.52|216.43|217.65|216.56|217.33|216.24|145
1749904200000|2025-06-14 12:30:00|217.51|216.42|217.61|216.52|217.76|216.67|217.36|216.27|169
1749904500000|2025-06-14 12:35:00|217.62|216.53|217.59|216.5|217.75|216.66|217.58|216.49|153
1749904800000|2025-06-14 12:40:00|217.58|216.49|217.23|216.14|217.58|216.49|217.13|216.04|203
1749905100000|2025-06-14 12:45:00|217.24|216.15|217.79|216.7|217.79|216.7|217.24|216.15|215
1749905400000|2025-06-14 12:50:00|217.78|216.69|217.58|216.49|217.92|216.83|217.49|216.4|181
1749905700000|2025-06-14 12:55:00|217.59|216.5|217.85|216.76|217.95|216.86|217.59|216.5|216
1749906000000|2025-06-14 13:00:00|217.84|216.75|217.96|216.87|218.22|217.13|217.76|216.67|239
1749906300000|2025-06-14 13:05:00|217.95|216.86|217.54|216.45|217.97|216.88|217.53|216.44|178
1749906600000|2025-06-14 13:10:00|217.55|216.46|217.37|216.28|217.7|216.61|217.37|216.28|192
1749906900000|2025-06-14 13:15:00|217.36|216.27|217.23|216.14|217.4|216.31|217.22|216.13|173
1749907200000|2025-06-14 13:20:00|217.22|216.13|217.22|216.13|217.32|216.23|217.06|215.97|165
1749907500000|2025-06-14 13:25:00|217.21|216.12|217.07|215.98|217.25|216.16|217.03|215.94|209
1749907800000|2025-06-14 13:30:00|217.08|215.99|217.05|215.96|217.14|216.05|216.96|215.87|144
1749908100000|2025-06-14 13:35:00|217.06|215.97|217.29|216.2|217.3|216.21|217|215.91|135
1749908400000|2025-06-14 13:40:00|217.3|216.21|217.03|215.94|217.35|216.26|216.92|215.83|163
1749908700000|2025-06-14 13:45:00|217.04|215.95|216.87|215.78|217.04|215.95|216.66|215.57|224
1749909000000|2025-06-14 13:50:00|216.9|215.81|217.13|216.04|217.23|216.14|216.81|215.72|191
1749909300000|2025-06-14 13:55:00|217.14|216.05|217.18|216.09|217.22|216.13|217|215.91|111
1749909600000|2025-06-14 14:00:00|217.17|216.08|216.94|215.85|217.22|216.13|216.89|215.8|120
1749909900000|2025-06-14 14:05:00|216.95|215.86|217.06|215.97|217.08|215.99|216.93|215.84|209
1749910200000|2025-06-14 14:10:00|217.07|215.98|217.42|216.33|217.46|216.37|217.06|215.97|179
1749910500000|2025-06-14 14:15:00|217.41|216.32|217.52|216.43|217.52|216.43|217.3|216.21|185
1749910800000|2025-06-14 14:20:00|217.53|216.44|217.39|216.3|217.57|216.48|217.33|216.24|124
1749911100000|2025-06-14 14:25:00|217.42|216.33|217.13|216.04|217.47|216.38|217.08|215.99|102
1749911400000|2025-06-14 14:30:00|217.12|216.03|217.26|216.17|217.39|216.3|217.07|215.98|204
1749911700000|2025-06-14 14:35:00|217.28|216.19|217.25|216.16|217.33|216.24|217.02|215.93|216
1749912000000|2025-06-14 14:40:00|217.26|216.17|217.05|215.96|217.44|216.35|216.97|215.88|136
1749912300000|2025-06-14 14:45:00|217.06|215.97|216.94|215.85|217.12|216.03|216.74|215.65|192
1749912600000|2025-06-14 14:50:00|216.93|215.84|217.15|216.06|217.17|216.08|216.76|215.67|221
1749912900000|2025-06-14 14:55:00|217.14|216.05|217.11|216.02|217.28|216.19|217.09|216|91
1749913200000|2025-06-14 15:00:00|217.12|216.03|217.25|216.16|217.28|216.19|217.08|215.99|135
1749913500000|2025-06-14 15:05:00|217.26|216.17|217.2|216.11|217.35|216.26|217.2|216.11|129
1749913800000|2025-06-14 15:10:00|217.19|216.1|217.18|216.09|217.3|216.21|217.03|215.94|214
1749914100000|2025-06-14 15:15:00|217.19|216.1|217.03|215.94|217.47|216.38|216.98|215.89|247
1749914400000|2025-06-14 15:20:00|217.04|215.95|216.89|215.8|217.05|215.96|216.75|215.66|267
1749914700000|2025-06-14 15:25:00|216.88|215.79|216.46|215.37|216.92|215.83|216.33|215.24|253
1749915000000|2025-06-14 15:30:00|216.44|215.35|216.02|214.93|216.44|215.35|215.93|214.84|326
1749915300000|2025-06-14 15:35:00|216.01|214.92|216.18|215.09|216.29|215.2|215.99|214.9|291
1749915600000|2025-06-14 15:40:00|216.14|215.05|216.2|215.11|216.25|215.16|215.9|214.81|343
1749915900000|2025-06-14 15:45:00|216.22|215.13|215.62|214.53|216.23|215.14|215.56|214.47|368
1749916200000|2025-06-14 15:50:00|215.59|214.5|215.38|214.29|215.65|214.56|215.28|214.19|298
1749916500000|2025-06-14 15:55:00|215.39|214.3|215.57|214.48|215.6|214.51|215.16|214.07|258
1749916800000|2025-06-14 16:00:00|215.58|214.49|215.61|214.52|215.67|214.58|215.07|213.98|325
1749917100000|2025-06-14 16:05:00|215.63|214.54|215.13|214.04|215.76|214.67|215.11|214.02|279
1749917400000|2025-06-14 16:10:00|215.12|214.03|214.95|213.86|215.13|214.04|214.79|213.7|315
1749917700000|2025-06-14 16:15:00|214.94|213.85|214.84|213.75|215.03|213.94|214.66|213.57|289
1749918000000|2025-06-14 16:20:00|214.85|213.76|214.61|213.52|214.99|213.9|214.52|213.43|286
1749918300000|2025-06-14 16:25:00|214.62|213.53|214.39|213.3|214.64|213.55|214.33|213.24|274
1749918600000|2025-06-14 16:30:00|214.4|213.31|213.98|212.89|214.45|213.36|213.81|212.72|339
1749918900000|2025-06-14 16:35:00|213.99|212.9|213.77|212.68|214.13|213.04|213.71|212.62|312
1749919200000|2025-06-14 16:40:00|213.78|212.69|213.43|212.34|213.85|212.76|213.39|212.3|313
1749919500000|2025-06-14 16:45:00|213.44|212.35|212.73|211.64|213.45|212.36|212.73|211.64|412
1749919800000|2025-06-14 16:50:00|212.74|211.65|212.72|211.63|212.89|211.8|212.32|211.23|400
1749920100000|2025-06-14 16:55:00|212.66|211.57|213.07|211.98|213.07|211.98|212.66|211.57|339
1749920400000|2025-06-14 17:00:00|213.06|211.97|213.76|212.67|213.77|212.68|212.91|211.82|354
1749920700000|2025-06-14 17:05:00|213.77|212.68|214.01|212.92|214.07|212.98|213.76|212.67|295
1749921000000|2025-06-14 17:10:00|214|212.91|213.97|212.88|214.09|213|213.73|212.64|262
1749921300000|2025-06-14 17:15:00|213.98|212.89|214.17|213.08|214.28|213.19|213.87|212.78|291
1749921600000|2025-06-14 17:20:00|214.16|213.07|214.1|213.01|214.34|213.25|213.97|212.88|247
1749921900000|2025-06-14 17:25:00|214.09|213|214.58|213.49|214.6|213.51|214.03|212.94|207
1749922200000|2025-06-14 17:30:00|214.59|213.5|213.89|212.8|214.65|213.56|213.85|212.76|239
1749922500000|2025-06-14 17:35:00|213.88|212.79|213.77|212.68|213.92|212.83|213.56|212.47|247
1749922800000|2025-06-14 17:40:00|213.76|212.67|213.36|212.27|213.77|212.68|213.05|211.96|327
1749923100000|2025-06-14 17:45:00|213.37|212.28|213.44|212.35|213.84|212.75|213.3|212.21|303
1749923400000|2025-06-14 17:50:00|213.45|212.36|213.66|212.57|213.86|212.77|213.45|212.36|262
1749923700000|2025-06-14 17:55:00|213.62|212.53|213.66|212.57|213.84|212.75|213.62|212.53|120
1749924000000|2025-06-14 18:00:00|213.69|212.6|214.13|213.04|214.14|213.05|213.61|212.52|287
1749924300000|2025-06-14 18:05:00|214.12|213.03|214.27|213.18|214.56|213.47|214.11|213.02|338
1749924600000|2025-06-14 18:10:00|214.28|213.19|214.54|213.45|214.62|213.53|214.28|213.19|260
1749924900000|2025-06-14 18:15:00|214.55|213.46|213.97|212.88|214.55|213.46|213.86|212.77|389
1749925200000|2025-06-14 18:20:00|213.96|212.87|213.67|212.58|214|212.91|213.66|212.57|311
1749925500000|2025-06-14 18:25:00|213.66|212.57|213.13|212.04|213.76|212.67|213.12|212.03|293
1749925800000|2025-06-14 18:30:00|213.12|212.03|212.61|211.52|213.16|212.07|212.36|211.27|324
1749926100000|2025-06-14 18:35:00|212.62|211.53|212.48|211.39|212.78|211.69|212.4|211.31|347
1749926400000|2025-06-14 18:40:00|212.49|211.4|212.55|211.46|212.56|211.47|212.17|211.08|362
1749926700000|2025-06-14 18:45:00|212.56|211.47|212.46|211.37|212.61|211.52|212.17|211.08|357
1749927000000|2025-06-14 18:50:00|212.45|211.36|212.94|211.85|212.95|211.86|212.2|211.11|430
1749927300000|2025-06-14 18:55:00|212.93|211.84|213.34|212.25|213.42|212.33|212.93|211.84|321
1749927600000|2025-06-14 19:00:00|213.35|212.26|213.2|212.11|213.45|212.36|212.9|211.81|381
1749927900000|2025-06-14 19:05:00|213.16|212.07|213.11|212.02|213.55|212.46|212.99|211.9|454
1749928200000|2025-06-14 19:10:00|213.1|212.01|213.75|212.66|213.75|212.66|213.02|211.93|347
1749928500000|2025-06-14 19:15:00|213.76|212.67|213.97|212.88|214.05|212.96|213.61|212.52|292
1749928800000|2025-06-14 19:20:00|213.98|212.89|213.67|212.58|214.03|212.94|213.64|212.55|187
1749929100000|2025-06-14 19:25:00|213.66|212.57|213.77|212.68|213.8|212.71|213.53|212.44|161
1749929400000|2025-06-14 19:30:00|213.76|212.67|214|212.91|214.05|212.96|213.74|212.65|294
1749929700000|2025-06-14 19:35:00|214.01|212.92|214.14|213.05|214.15|213.06|213.88|212.79|252
1749930000000|2025-06-14 19:40:00|214.13|213.04|214.1|213.01|214.31|213.22|214.01|212.92|273
1749930300000|2025-06-14 19:45:00|214.09|213|213.74|212.65|214.09|213|213.64|212.55|235
1749930600000|2025-06-14 19:50:00|213.73|212.64|213.55|212.46|213.74|212.65|213.42|212.33|252
1749930900000|2025-06-14 19:55:00|213.54|212.45|213.08|211.99|213.55|212.46|213.08|211.99|184
1749931200000|2025-06-14 20:00:00|213.09|212|212.65|211.56|213.12|212.03|212.65|211.56|238
1749931500000|2025-06-14 20:05:00|212.63|211.54|211.99|210.9|212.66|211.57|211.8|210.71|321
1749931800000|2025-06-14 20:10:00|211.98|210.89|211.7|210.61|212.15|211.06|211.59|210.5|356
1749932100000|2025-06-14 20:15:00|211.69|210.6|212.65|211.56|212.66|211.57|211.68|210.59|476
1749932400000|2025-06-14 20:20:00|212.66|211.57|212.66|211.57|213.07|211.98|212.51|211.42|318
1749932700000|2025-06-14 20:25:00|212.65|211.56|212.85|211.76|213.07|211.98|212.6|211.51|350
1749933000000|2025-06-14 20:30:00|212.82|211.73|212.85|211.76|213.21|212.12|212.76|211.67|410
1749933300000|2025-06-14 20:35:00|212.84|211.75|213.33|212.24|213.33|212.24|212.53|211.44|399
1749933600000|2025-06-14 20:40:00|213.32|212.23|213.39|212.3|213.53|212.44|213.22|212.13|252
1749933900000|2025-06-14 20:45:00|213.38|212.29|213.34|212.25|213.69|212.6|213.32|212.23|275
1749934200000|2025-06-14 20:50:00|213.35|212.26|213.1|212.01|213.49|212.4|213.05|211.96|248
1749934500000|2025-06-14 20:55:00|213.11|212.02|213.34|212.25|213.44|212.35|213.09|212|245
1749934800000|2025-06-14 21:00:00|213.33|212.24|213.23|212.14|213.36|212.27|213.18|212.09|233
1749935100000|2025-06-14 21:05:00|213.22|212.13|213.59|212.5|213.63|212.54|213.17|212.08|362
1749935400000|2025-06-14 21:10:00|213.61|212.52|213.6|212.51|213.66|212.57|213.45|212.36|229
1749935700000|2025-06-14 21:15:00|213.62|212.53|214.05|212.96|214.07|212.98|213.58|212.49|271
1749936000000|2025-06-14 21:20:00|214.06|212.97|213.87|212.78|214.53|213.44|213.8|212.71|184
1749936300000|2025-06-14 21:25:00|213.92|212.83|214.37|213.28|214.37|213.28|213.7|212.61|268
1749936600000|2025-06-14 21:30:00|214.36|213.27|214.04|212.95|214.41|213.32|213.99|212.9|138
1749936900000|2025-06-14 21:35:00|214.05|212.96|214.21|213.12|214.21|213.12|213.87|212.78|142
1749937200000|2025-06-14 21:40:00|214.24|213.15|214.36|213.27|214.43|213.34|214.24|213.15|125
1749937500000|2025-06-14 21:45:00|214.37|213.28|214.57|213.48|214.93|213.84|214.37|213.28|208
1749937800000|2025-06-14 21:50:00|214.58|213.49|214.26|213.17|214.6|213.51|214.23|213.14|153
1749938100000|2025-06-14 21:55:00|214.25|213.16|214.47|213.38|214.67|213.58|214|212.91|205
1749938400000|2025-06-14 22:00:00|214.48|213.39|214.92|213.83|214.95|213.86|214.48|213.39|251
1749938700000|2025-06-14 22:05:00|214.91|213.82|214.7|213.61|214.95|213.86|214.57|213.48|165
1749939000000|2025-06-14 22:10:00|214.69|213.6|214.83|213.74|214.85|213.76|214.56|213.47|152
1749939300000|2025-06-14 22:15:00|214.81|213.72|214.69|213.6|214.92|213.83|214.59|213.5|160
1749939600000|2025-06-14 22:20:00|214.7|213.61|214.71|213.62|214.78|213.69|214.57|213.48|103
1749939900000|2025-06-14 22:25:00|214.72|213.63|214.77|213.68|214.82|213.73|214.62|213.53|115
1749940200000|2025-06-14 22:30:00|214.76|213.67|214.52|213.43|214.76|213.67|214.18|213.09|218
1749940500000|2025-06-14 22:35:00|214.51|213.42|214.52|213.43|214.62|213.53|214.39|213.3|195
1749940800000|2025-06-14 22:40:00|214.51|213.42|214.13|213.04|214.51|213.42|214.13|213.04|133
1749941100000|2025-06-14 22:45:00|214.14|213.05|214.37|213.28|214.42|213.33|214.12|213.03|156
1749941400000|2025-06-14 22:50:00|214.38|213.29|214.37|213.28|214.64|213.55|214.36|213.27|183
1749941700000|2025-06-14 22:55:00|214.38|213.29|214.46|213.37|214.49|213.4|214.36|213.27|109
1749942000000|2025-06-14 23:00:00|214.47|213.38|214.51|213.42|214.56|213.47|214.42|213.33|130
1749942300000|2025-06-14 23:05:00|214.5|213.41|214.58|213.49|214.72|213.63|214.47|213.38|145
1749942600000|2025-06-14 23:10:00|214.57|213.48|214.85|213.76|214.97|213.88|214.57|213.48|210
1749942900000|2025-06-14 23:15:00|214.86|213.77|214.91|213.82|214.98|213.89|214.74|213.65|161
1749943200000|2025-06-14 23:20:00|214.92|213.83|214.85|213.76|215.04|213.95|214.85|213.76|120
1749943500000|2025-06-14 23:25:00|214.84|213.75|214.87|213.78|214.92|213.83|214.73|213.64|120
1749943800000|2025-06-14 23:30:00|214.88|213.79|214.84|213.75|215.01|213.92|214.79|213.7|143
1749944100000|2025-06-14 23:35:00|214.87|213.78|214.88|213.79|215.05|213.96|214.81|213.72|112
1749944400000|2025-06-14 23:40:00|214.89|213.8|215.25|214.16|215.25|214.16|214.89|213.8|158
1749944700000|2025-06-14 23:45:00|215.24|214.15|214.94|213.85|215.25|214.16|214.93|213.84|98
1749945000000|2025-06-14 23:50:00|214.88|213.79|214.58|213.49|214.88|213.79|214.58|213.49|86
1749945300000|2025-06-14 23:55:00|214.59|213.5|214.56|213.47|214.64|213.55|214.53|213.44|81
1749945600000|2025-06-15 00:00:00|214.57|213.48|214.55|213.46|214.63|213.54|214.51|213.42|122
1749945900000|2025-06-15 00:05:00|214.54|213.45|214.54|213.45|214.63|213.54|214.48|213.39|132
1749946200000|2025-06-15 00:10:00|214.53|213.44|214.87|213.78|214.98|213.89|214.45|213.36|199
1749946500000|2025-06-15 00:15:00|214.86|213.77|215.09|214|215.13|214.04|214.85|213.76|278
1749946800000|2025-06-15 00:20:00|215.08|213.99|214.92|213.83|215.15|214.06|214.92|213.83|127
1749947100000|2025-06-15 00:25:00|214.93|213.84|215.01|213.92|215.05|213.96|214.81|213.72|156
1749947400000|2025-06-15 00:30:00|215.02|213.93|215.08|213.99|215.1|214.01|214.77|213.68|177
1749947700000|2025-06-15 00:35:00|215.09|214|215.15|214.06|215.37|214.28|215.08|213.99|121
1749948000000|2025-06-15 00:40:00|215.14|214.05|215.14|214.05|215.33|214.24|215.06|213.97|134
1749948300000|2025-06-15 00:45:00|215.15|214.06|215.27|214.18|215.39|214.3|215.15|214.06|154
1749948600000|2025-06-15 00:50:00|215.28|214.19|215.45|214.36|215.5|214.41|215.27|214.18|183
1749948900000|2025-06-15 00:55:00|215.44|214.35|215.41|214.32|215.54|214.45|215.32|214.23|160
1749949200000|2025-06-15 01:00:00|215.4|214.31|215.39|214.3|215.55|214.46|215.16|214.07|183
1749949500000|2025-06-15 01:05:00|215.41|214.32|215.25|214.16|215.46|214.37|215.11|214.02|140
1749949800000|2025-06-15 01:10:00|215.24|214.15|215.22|214.13|215.4|214.31|215.11|214.02|113
1749950100000|2025-06-15 01:15:00|215.19|214.1|215.05|213.96|215.26|214.17|214.99|213.9|164
1749950400000|2025-06-15 01:20:00|215.06|213.97|215.02|213.93|215.06|213.97|214.89|213.8|115
1749950700000|2025-06-15 01:25:00|215.03|213.94|215.05|213.96|215.11|214.02|215.02|213.93|110
1749951000000|2025-06-15 01:30:00|215.04|213.95|214.9|213.81|215.12|214.03|214.88|213.79|164
1749951300000|2025-06-15 01:35:00|214.91|213.82|214.88|213.79|215.09|214|214.88|213.79|174
1749951600000|2025-06-15 01:40:00|214.89|213.8|215.02|213.93|215.02|213.93|214.77|213.68|106
1749951900000|2025-06-15 01:45:00|215|213.91|215.22|214.13|215.25|214.16|214.85|213.76|166
1749952200000|2025-06-15 01:50:00|215.23|214.14|215.06|213.97|215.3|214.21|214.96|213.87|171
1749952500000|2025-06-15 01:55:00|215.07|213.98|214.95|213.86|215.09|214|214.93|213.84|123
1749952800000|2025-06-15 02:00:00|214.96|213.87|215.29|214.2|215.3|214.21|214.95|213.86|141
1749953100000|2025-06-15 02:05:00|215.3|214.21|215.41|214.32|215.48|214.39|215.29|214.2|135
1749953400000|2025-06-15 02:10:00|215.4|214.31|215.52|214.43|215.54|214.45|215.4|214.31|98
1749953700000|2025-06-15 02:15:00|215.53|214.44|215.33|214.24|215.53|214.44|215.28|214.19|97
1749954000000|2025-06-15 02:20:00|215.34|214.25|215.6|214.51|215.6|214.51|215.34|214.25|140
1749954300000|2025-06-15 02:25:00|215.61|214.52|215.55|214.46|215.63|214.54|215.43|214.34|177
1749954600000|2025-06-15 02:30:00|215.56|214.47|215.42|214.33|215.6|214.51|215.28|214.19|158
1749954900000|2025-06-15 02:35:00|215.41|214.32|215.4|214.31|215.43|214.34|215.28|214.19|163
1749955200000|2025-06-15 02:40:00|215.41|214.32|215.35|214.26|215.44|214.35|215.27|214.18|109
1749955500000|2025-06-15 02:45:00|215.36|214.27|215.31|214.22|215.43|214.34|215.3|214.21|118
1749955800000|2025-06-15 02:50:00|215.32|214.23|215.28|214.19|215.34|214.25|215.24|214.15|59
1749956100000|2025-06-15 02:55:00|215.27|214.18|215.28|214.19|215.31|214.22|215.26|214.17|81
1749956400000|2025-06-15 03:00:00|215.29|214.2|215.3|214.21|215.39|214.3|215.25|214.16|86
1749956700000|2025-06-15 03:05:00|215.31|214.22|215.42|214.33|215.46|214.37|215.28|214.19|116
1749957000000|2025-06-15 03:10:00|215.43|214.34|215.57|214.48|215.7|214.61|215.37|214.28|111
1749957300000|2025-06-15 03:15:00|215.58|214.49|215.62|214.53|215.66|214.57|215.53|214.44|116
1749957600000|2025-06-15 03:20:00|215.61|214.52|215.62|214.53|215.64|214.55|215.57|214.48|92
1749957900000|2025-06-15 03:25:00|215.63|214.54|215.79|214.7|215.84|214.75|215.61|214.52|83
1749958200000|2025-06-15 03:30:00|215.78|214.69|215.8|214.71|215.8|214.71|215.72|214.63|111
1749958500000|2025-06-15 03:35:00|215.79|214.7|215.94|214.85|215.95|214.86|215.75|214.66|109
1749958800000|2025-06-15 03:40:00|215.95|214.86|215.92|214.83|216|214.91|215.91|214.82|115
1749959100000|2025-06-15 03:45:00|215.91|214.82|215.78|214.69|215.95|214.86|215.78|214.69|126
1749959400000|2025-06-15 03:50:00|215.79|214.7|215.8|214.71|215.85|214.76|215.77|214.68|81
1749959700000|2025-06-15 03:55:00|215.81|214.72|215.93|214.84|215.95|214.86|215.77|214.68|136
1749960000000|2025-06-15 04:00:00|215.94|214.85|215.91|214.82|216.03|214.94|215.89|214.8|97
1749960300000|2025-06-15 04:05:00|215.92|214.83|215.96|214.87|215.96|214.87|215.85|214.76|140
1749960600000|2025-06-15 04:10:00|215.97|214.88|216.15|215.06|216.2|215.11|215.97|214.88|106
1749960900000|2025-06-15 04:15:00|216.16|215.07|216.07|214.98|216.23|215.14|215.99|214.9|136
1749961200000|2025-06-15 04:20:00|216.08|214.99|216.28|215.19|216.3|215.21|216.01|214.92|169
1749961500000|2025-06-15 04:25:00|216.27|215.18|216.28|215.19|216.32|215.23|216.23|215.14|149
1749961800000|2025-06-15 04:30:00|216.29|215.2|216.57|215.48|216.57|215.48|216.29|215.2|248
1749962100000|2025-06-15 04:35:00|216.58|215.49|216.55|215.46|216.64|215.55|216.52|215.43|175
1749962400000|2025-06-15 04:40:00|216.54|215.45|216.65|215.56|216.68|215.59|216.49|215.4|104
1749962700000|2025-06-15 04:45:00|216.64|215.55|216.7|215.61|216.76|215.67|216.63|215.54|168
1749963000000|2025-06-15 04:50:00|216.69|215.6|216.41|215.32|216.7|215.61|216.41|215.32|109
1749963300000|2025-06-15 04:55:00|216.42|215.33|216.56|215.47|216.57|215.48|216.3|215.21|140
1749963600000|2025-06-15 05:00:00|216.55|215.46|216.18|215.09|216.55|215.46|216.16|215.07|180
1749963900000|2025-06-15 05:05:00|216.17|215.08|216.05|214.96|216.22|215.13|216.03|214.94|206
1749964200000|2025-06-15 05:10:00|216.06|214.97|216|214.91|216.11|215.02|215.93|214.84|181
1749964500000|2025-06-15 05:15:00|215.99|214.9|216.05|214.96|216.06|214.97|215.92|214.83|115
1749964800000|2025-06-15 05:20:00|216.04|214.95|215.96|214.87|216.04|214.95|215.95|214.86|72
1749965100000|2025-06-15 05:25:00|215.97|214.88|216.09|215|216.11|215.02|215.94|214.85|168
1749965400000|2025-06-15 05:30:00|216.1|215.01|216.27|215.18|216.28|215.19|216.08|214.99|207
1749965700000|2025-06-15 05:35:00|216.26|215.17|216.31|215.22|216.4|215.31|216.24|215.15|212
1749966000000|2025-06-15 05:40:00|216.32|215.23|216.39|215.3|216.39|215.3|216.26|215.17|85
1749966300000|2025-06-15 05:45:00|216.38|215.29|216.65|215.56|216.66|215.57|216.36|215.27|184
1749966600000|2025-06-15 05:50:00|216.64|215.55|216.68|215.59|216.81|215.72|216.62|215.53|147
1749966900000|2025-06-15 05:55:00|216.67|215.58|216.7|215.61|216.72|215.63|216.61|215.52|181
1749967200000|2025-06-15 06:00:00|216.71|215.62|216.68|215.59|216.86|215.77|216.66|215.57|225
1749967500000|2025-06-15 06:05:00|216.69|215.6|216.35|215.26|216.73|215.64|216.34|215.25|185
1749967800000|2025-06-15 06:10:00|216.34|215.25|216.29|215.2|216.4|215.31|216.24|215.15|220
1749968100000|2025-06-15 06:15:00|216.28|215.19|216.25|215.16|216.45|215.36|216.22|215.13|198
1749968400000|2025-06-15 06:20:00|216.26|215.17|216.03|214.94|216.26|215.17|215.98|214.89|128
1749968700000|2025-06-15 06:25:00|216.02|214.93|216.01|214.92|216.03|214.94|215.9|214.81|120
1749969000000|2025-06-15 06:30:00|216.02|214.93|215.81|214.72|216.09|215|215.81|214.72|94
1749969300000|2025-06-15 06:35:00|215.8|214.71|215.97|214.88|216.03|214.94|215.79|214.7|201
1749969600000|2025-06-15 06:40:00|215.96|214.87|216.04|214.95|216.05|214.96|215.82|214.73|106
1749969900000|2025-06-15 06:45:00|216.03|214.94|216.1|215.01|216.11|215.02|215.9|214.81|128
1749970200000|2025-06-15 06:50:00|216.09|215|216.12|215.03|216.19|215.1|216.04|214.95|114
1749970500000|2025-06-15 06:55:00|216.11|215.02|215.94|214.85|216.12|215.03|215.77|214.68|127
1749970800000|2025-06-15 07:00:00|215.93|214.84|215.88|214.79|215.97|214.88|215.86|214.77|118
1749971100000|2025-06-15 07:05:00|215.89|214.8|215.66|214.57|215.89|214.8|215.63|214.54|151
1749971400000|2025-06-15 07:10:00|215.64|214.55|216.07|214.98|216.08|214.99|215.59|214.5|181
1749971700000|2025-06-15 07:15:00|216.06|214.97|215.93|214.84|216.13|215.04|215.78|214.69|187
1749972000000|2025-06-15 07:20:00|215.92|214.83|215.82|214.73|215.98|214.89|215.81|214.72|101
1749972300000|2025-06-15 07:25:00|215.83|214.74|215.7|214.61|215.86|214.77|215.63|214.54|175
1749972600000|2025-06-15 07:30:00|215.71|214.62|215.56|214.47|215.75|214.66|215.51|214.42|186
1749972900000|2025-06-15 07:35:00|215.54|214.45|215.57|214.48|215.75|214.66|215.53|214.44|144
1749973200000|2025-06-15 07:40:00|215.56|214.47|215.66|214.57|215.68|214.59|215.56|214.47|91
1749973500000|2025-06-15 07:45:00|215.65|214.56|215.73|214.64|215.77|214.68|215.62|214.53|165
1749973800000|2025-06-15 07:50:00|215.74|214.65|215.78|214.69|215.81|214.72|215.73|214.64|85
1749974100000|2025-06-15 07:55:00|215.79|214.7|215.75|214.66|215.8|214.71|215.74|214.65|125
1749974400000|2025-06-15 08:00:00|215.76|214.67|215.64|214.55|215.78|214.69|215.61|214.52|107
1749974700000|2025-06-15 08:05:00|215.63|214.54|215.53|214.44|215.63|214.54|215.45|214.36|139
1749975000000|2025-06-15 08:10:00|215.52|214.43|215.54|214.45|215.63|214.54|215.52|214.43|111
1749975300000|2025-06-15 08:15:00|215.53|214.44|215.32|214.23|215.6|214.51|215.31|214.22|148
1749975600000|2025-06-15 08:20:00|215.33|214.24|215.53|214.44|215.55|214.46|215.27|214.18|163
1749975900000|2025-06-15 08:25:00|215.54|214.45|215.45|214.36|215.63|214.54|215.41|214.32|103
1749976200000|2025-06-15 08:30:00|215.46|214.37|215.51|214.42|215.6|214.51|215.45|214.36|119
1749976500000|2025-06-15 08:35:00|215.5|214.41|215.49|214.4|215.67|214.58|215.44|214.35|206
1749976800000|2025-06-15 08:40:00|215.48|214.39|215.66|214.57|215.72|214.63|215.47|214.38|172
1749977100000|2025-06-15 08:45:00|215.65|214.56|215.63|214.54|215.66|214.57|215.44|214.35|158
1749977400000|2025-06-15 08:50:00|215.64|214.55|215.96|214.87|215.96|214.87|215.61|214.52|256
1749977700000|2025-06-15 08:55:00|215.95|214.86|216.06|214.97|216.15|215.06|215.87|214.78|250
1749978000000|2025-06-15 09:00:00|216.07|214.98|216.22|215.13|216.37|215.28|216.07|214.98|259
1749978300000|2025-06-15 09:05:00|216.23|215.14|216|214.91|216.33|215.24|216|214.91|184
1749978600000|2025-06-15 09:10:00|215.98|214.89|215.92|214.83|216.07|214.98|215.83|214.74|210
1749978900000|2025-06-15 09:15:00|215.91|214.82|215.85|214.76|216.04|214.95|215.78|214.69|209
1749979200000|2025-06-15 09:20:00|215.84|214.75|216.33|215.24|216.37|215.28|215.71|214.62|206
1749979500000|2025-06-15 09:25:00|216.34|215.25|216.54|215.45|216.97|215.88|216.34|215.25|213
1749979800000|2025-06-15 09:30:00|216.56|215.47|216.36|215.27|216.71|215.62|216.24|215.15|232
1749980100000|2025-06-15 09:35:00|216.35|215.26|216.54|215.45|216.57|215.48|216.16|215.07|257
1749980400000|2025-06-15 09:40:00|216.53|215.44|216.57|215.48|216.85|215.76|216.47|215.38|194
1749980700000|2025-06-15 09:45:00|216.56|215.47|216.46|215.37|216.6|215.51|216.37|215.28|216
1749981000000|2025-06-15 09:50:00|216.45|215.36|216.15|215.06|216.46|215.37|216.08|214.99|240
1749981300000|2025-06-15 09:55:00|216.14|215.05|216.23|215.14|216.28|215.19|216.08|214.99|241
1749981600000|2025-06-15 10:00:00|216.24|215.15|217.05|215.96|217.05|215.96|216.23|215.14|267
1749981900000|2025-06-15 10:05:00|217.06|215.97|216.87|215.78|217.06|215.97|216.67|215.58|212
1749982200000|2025-06-15 10:10:00|216.86|215.77|216.81|215.72|216.95|215.86|216.77|215.68|134
1749982500000|2025-06-15 10:15:00|216.82|215.73|216.74|215.65|216.93|215.84|216.73|215.64|131
1749982800000|2025-06-15 10:20:00|216.73|215.64|216.79|215.7|216.86|215.77|216.64|215.55|158
1749983100000|2025-06-15 10:25:00|216.74|215.65|216.67|215.58|216.74|215.65|216.52|215.43|137
1749983400000|2025-06-15 10:30:00|216.64|215.55|216.56|215.47|216.64|215.55|216.54|215.45|82
1749983700000|2025-06-15 10:35:00|216.55|215.46|216.43|215.34|216.55|215.46|216.32|215.23|268
1749984000000|2025-06-15 10:40:00|216.42|215.33|216.85|215.76|216.86|215.77|216.42|215.33|216
1749984300000|2025-06-15 10:45:00|216.86|215.77|216.72|215.63|216.89|215.8|216.7|215.61|164
1749984600000|2025-06-15 10:50:00|216.71|215.62|216.9|215.81|216.94|215.85|216.68|215.59|110
1749984900000|2025-06-15 10:55:00|216.93|215.84|216.92|215.83|217.01|215.92|216.9|215.81|86
1749985200000|2025-06-15 11:00:00|216.91|215.82|217.06|215.97|217.06|215.97|216.88|215.79|189
1749985500000|2025-06-15 11:05:00|217.07|215.98|217|215.91|217.23|216.14|216.88|215.79|195
1749985800000|2025-06-15 11:10:00|216.99|215.9|217.07|215.98|217.25|216.16|216.99|215.9|208
1749986100000|2025-06-15 11:15:00|217.08|215.99|217.14|216.05|217.2|216.11|217.02|215.93|183
1749986400000|2025-06-15 11:20:00|217.15|216.06|217.2|216.11|217.33|216.24|217|215.91|169
1749986700000|2025-06-15 11:25:00|217.21|216.12|216.75|215.66|217.21|216.12|216.75|215.66|158
1749987000000|2025-06-15 11:30:00|216.74|215.65|216.56|215.47|216.81|215.72|216.49|215.4|119
1749987300000|2025-06-15 11:35:00|216.55|215.46|216.71|215.62|216.73|215.64|216.55|215.46|257
1749987600000|2025-06-15 11:40:00|216.72|215.63|216.6|215.51|216.75|215.66|216.54|215.45|121
1749987900000|2025-06-15 11:45:00|216.61|215.52|216.54|215.45|216.64|215.55|216.37|215.28|262
1749988200000|2025-06-15 11:50:00|216.55|215.46|216.66|215.57|216.91|215.82|216.54|215.45|225
1749988500000|2025-06-15 11:55:00|216.67|215.58|216.5|215.41|216.75|215.66|216.31|215.22|207
1749988800000|2025-06-15 12:00:00|216.51|215.42|216.61|215.52|216.61|215.52|216.38|215.29|157
1749989100000|2025-06-15 12:05:00|216.62|215.53|216.82|215.73|216.84|215.75|216.58|215.49|209
1749989400000|2025-06-15 12:10:00|216.83|215.74|216.76|215.67|216.92|215.83|216.75|215.66|148
1749989700000|2025-06-15 12:15:00|216.77|215.68|216.73|215.64|216.89|215.8|216.72|215.63|128
1749990000000|2025-06-15 12:20:00|216.72|215.63|216.57|215.48|216.74|215.65|216.54|215.45|66
1749990300000|2025-06-15 12:25:00|216.56|215.47|216.46|215.37|216.57|215.48|216.35|215.26|143
1749990600000|2025-06-15 12:30:00|216.45|215.36|216.79|215.7|216.8|215.71|216.44|215.35|166
1749990900000|2025-06-15 12:35:00|216.78|215.69|216.7|215.61|216.88|215.79|216.59|215.5|247
1749991200000|2025-06-15 12:40:00|216.71|215.62|216.79|215.7|216.84|215.75|216.61|215.52|214
1749991500000|2025-06-15 12:45:00|216.78|215.69|217.08|215.99|217.08|215.99|216.75|215.66|161
1749991800000|2025-06-15 12:50:00|217.07|215.98|217.23|216.14|217.3|216.21|217.04|215.95|199
1749992100000|2025-06-15 12:55:00|217.24|216.15|217.02|215.93|217.27|216.18|217.02|215.93|164
1749992400000|2025-06-15 13:00:00|217.03|215.94|217.21|216.12|217.23|216.14|216.99|215.9|185
1749992700000|2025-06-15 13:05:00|217.2|216.11|217.36|216.27|217.41|216.32|217.06|215.97|228
1749993000000|2025-06-15 13:10:00|217.35|216.26|217.27|216.18|217.47|216.38|217.26|216.17|154
1749993300000|2025-06-15 13:15:00|217.28|216.19|217.23|216.14|217.5|216.41|217.07|215.98|188
1749993600000|2025-06-15 13:20:00|217.2|216.11|217.26|216.17|217.35|216.26|217.15|216.06|151
1749993900000|2025-06-15 13:25:00|217.28|216.19|217.41|216.32|217.45|216.36|217.28|216.19|145
1749994200000|2025-06-15 13:30:00|217.4|216.31|217.43|216.34|217.44|216.35|217.29|216.2|164
1749994500000|2025-06-15 13:35:00|217.42|216.33|217.29|216.2|217.48|216.39|217.29|216.2|161
1749994800000|2025-06-15 13:40:00|217.3|216.21|217.74|216.65|217.74|216.65|217.24|216.15|250
1749995100000|2025-06-15 13:45:00|217.75|216.66|217.71|216.62|217.98|216.89|217.67|216.58|253
1749995400000|2025-06-15 13:50:00|217.7|216.61|217.73|216.64|217.78|216.69|217.57|216.48|305
1749995700000|2025-06-15 13:55:00|217.74|216.65|217.72|216.63|217.81|216.72|217.63|216.54|256
1749996000000|2025-06-15 14:00:00|217.73|216.64|217.56|216.47|217.81|216.72|217.54|216.45|200
1749996300000|2025-06-15 14:05:00|217.57|216.48|217.87|216.78|217.87|216.78|217.38|216.29|193
1749996600000|2025-06-15 14:10:00|217.88|216.79|217.52|216.43|217.89|216.8|217.52|216.43|215
1749996900000|2025-06-15 14:15:00|217.47|216.38|217.08|215.99|217.64|216.55|217.05|215.96|258
1749997200000|2025-06-15 14:20:00|217.07|215.98|217.27|216.18|217.3|216.21|217.04|215.95|167
1749997500000|2025-06-15 14:25:00|217.26|216.17|217.42|216.33|217.42|216.33|217.22|216.13|304
1749997800000|2025-06-15 14:30:00|217.41|216.32|217.43|216.34|217.47|216.38|217.18|216.09|214
1749998100000|2025-06-15 14:35:00|217.42|216.33|217.72|216.63|217.73|216.64|217.41|216.32|164
1749998400000|2025-06-15 14:40:00|217.73|216.64|217.67|216.58|217.75|216.66|217.53|216.44|190
1749998700000|2025-06-15 14:45:00|217.68|216.59|217.9|216.81|218.15|217.06|217.66|216.57|214
1749999000000|2025-06-15 14:50:00|217.91|216.82|217.82|216.73|218.08|216.99|217.81|216.72|152
1749999300000|2025-06-15 14:55:00|217.83|216.74|217.95|216.86|217.99|216.9|217.81|216.72|199
1749999600000|2025-06-15 15:00:00|217.96|216.87|217.45|216.36|217.96|216.87|217.33|216.24|187
1749999900000|2025-06-15 15:05:00|217.46|216.37|217.53|216.44|217.65|216.56|217.46|216.37|173
1750000200000|2025-06-15 15:10:00|217.55|216.46|217.85|216.76|218.03|216.94|217.53|216.44|224
1750000500000|2025-06-15 15:15:00|217.86|216.77|217.63|216.54|217.98|216.89|217.63|216.54|269
1750000800000|2025-06-15 15:20:00|217.64|216.55|217.57|216.48|217.66|216.57|217.52|216.43|220
1750001100000|2025-06-15 15:25:00|217.56|216.47|217.54|216.45|217.58|216.49|217.43|216.34|235
1750001400000|2025-06-15 15:30:00|217.55|216.46|217.3|216.21|217.62|216.53|217.27|216.18|223
1750001700000|2025-06-15 15:35:00|217.31|216.22|217.5|216.41|217.51|216.42|217.19|216.1|250
1750002000000|2025-06-15 15:40:00|217.51|216.42|217.08|215.99|217.57|216.48|217.07|215.98|188
1750002300000|2025-06-15 15:45:00|217.09|216|217.15|216.06|217.34|216.25|217.03|215.94|195
1750002600000|2025-06-15 15:50:00|217.14|216.05|217.15|216.06|217.2|216.11|217.08|215.99|145
1750002900000|2025-06-15 15:55:00|217.14|216.05|217.07|215.98|217.15|216.06|216.87|215.78|143
1750003200000|2025-06-15 16:00:00|217.08|215.99|217.21|216.12|217.21|216.12|216.95|215.86|130
1750003500000|2025-06-15 16:05:00|217.23|216.14|217.07|215.98|217.25|216.16|217.03|215.94|128
1750003800000|2025-06-15 16:10:00|217.06|215.97|216.72|215.63|217.06|215.97|216.66|215.57|166
1750004100000|2025-06-15 16:15:00|216.73|215.64|216.67|215.58|216.77|215.68|216.5|215.41|176
1750004400000|2025-06-15 16:20:00|216.66|215.57|216.6|215.51|216.68|215.59|216.5|215.41|178
1750004700000|2025-06-15 16:25:00|216.64|215.55|216.7|215.61|216.7|215.61|216.48|215.39|108
1750005000000|2025-06-15 16:30:00|216.69|215.6|216.63|215.54|216.7|215.61|216.53|215.44|205
1750005300000|2025-06-15 16:35:00|216.62|215.53|216.71|215.62|216.9|215.81|216.54|215.45|205
1750005600000|2025-06-15 16:40:00|216.72|215.63|217.05|215.96|217.13|216.04|216.7|215.61|219
1750005900000|2025-06-15 16:45:00|217.06|215.97|217.37|216.28|217.37|216.28|216.9|215.81|180
1750006200000|2025-06-15 16:50:00|217.36|216.27|217.35|216.26|217.36|216.27|217.24|216.15|139
1750006500000|2025-06-15 16:55:00|217.34|216.25|217.29|216.2|217.36|216.27|217.22|216.13|117
1750006800000|2025-06-15 17:00:00|217.28|216.19|217.14|216.05|217.31|216.22|217.14|216.05|162
1750007100000|2025-06-15 17:05:00|217.15|216.06|217.11|216.02|217.19|216.1|216.93|215.84|158
1750007400000|2025-06-15 17:10:00|217.1|216.01|216.92|215.83|217.19|216.1|216.92|215.83|124
1750007700000|2025-06-15 17:15:00|216.91|215.82|217.07|215.98|217.11|216.02|216.79|215.7|156
1750008000000|2025-06-15 17:20:00|217.06|215.97|217.07|215.98|217.33|216.24|217.02|215.93|120
1750008300000|2025-06-15 17:25:00|217.08|215.99|217.25|216.16|217.26|216.17|217|215.91|123
1750008600000|2025-06-15 17:30:00|217.23|216.14|217.16|216.07|217.44|216.35|217.04|215.95|168
1750008900000|2025-06-15 17:35:00|217.15|216.06|217.29|216.2|217.34|216.25|217.13|216.04|147
1750009200000|2025-06-15 17:40:00|217.28|216.19|217.62|216.53|217.64|216.55|217.2|216.11|171
1750009500000|2025-06-15 17:45:00|217.61|216.52|217.66|216.57|217.68|216.59|217.58|216.49|194
1750009800000|2025-06-15 17:50:00|217.65|216.56|217.42|216.33|217.75|216.66|217.4|216.31|129
1750010100000|2025-06-15 17:55:00|217.41|216.32|217.56|216.47|217.65|216.56|217.41|216.32|147
1750010400000|2025-06-15 18:00:00|217.54|216.45|217.38|216.29|217.55|216.46|217.34|216.25|92
1750010700000|2025-06-15 18:05:00|217.39|216.3|217.17|216.08|217.39|216.3|216.98|215.89|134
1750011000000|2025-06-15 18:10:00|217.16|216.07|217.17|216.08|217.27|216.18|217.05|215.96|141
1750011300000|2025-06-15 18:15:00|217.16|216.07|216.9|215.81|217.19|216.1|216.9|215.81|168
1750011600000|2025-06-15 18:20:00|216.89|215.8|216.94|215.85|217.04|215.95|216.85|215.76|156
1750011900000|2025-06-15 18:25:00|216.93|215.84|217.23|216.14|217.35|216.26|216.87|215.78|230
1750012200000|2025-06-15 18:30:00|217.22|216.13|217.1|216.01|217.22|216.13|216.98|215.89|153
1750012500000|2025-06-15 18:35:00|217.12|216.03|217.2|216.11|217.25|216.16|216.98|215.89|110
1750012800000|2025-06-15 18:40:00|217.22|216.13|217.16|216.07|217.28|216.19|217.11|216.02|201
1750013100000|2025-06-15 18:45:00|217.15|216.06|217.27|216.18|217.29|216.2|217.11|216.02|193
1750013400000|2025-06-15 18:50:00|217.28|216.19|217.22|216.13|217.4|216.31|217.22|216.13|146
1750013700000|2025-06-15 18:55:00|217.23|216.14|217.29|216.2|217.33|216.24|217.07|215.98|102
1750014000000|2025-06-15 19:00:00|217.28|216.19|217.2|216.11|217.31|216.22|217.19|216.1|87
1750014300000|2025-06-15 19:05:00|217.19|216.1|217.45|216.36|217.46|216.37|217.14|216.05|156
1750014600000|2025-06-15 19:10:00|217.44|216.35|217.5|216.41|217.53|216.44|217.44|216.35|166
1750014900000|2025-06-15 19:15:00|217.51|216.42|217.58|216.49|217.62|216.53|217.48|216.39|105
1750015200000|2025-06-15 19:20:00|217.57|216.48|217.58|216.49|217.68|216.59|217.52|216.43|97
1750015500000|2025-06-15 19:25:00|217.57|216.48|217.37|216.28|217.58|216.49|217.37|216.28|81
1750015800000|2025-06-15 19:30:00|217.38|216.29|217.75|215.76|217.75|216.31|217.2|215.67|103
1750016100000|2025-06-15 19:35:00|217.74|215.75|217.54|215.55|217.75|215.76|217.54|215.55|80
1750016400000|2025-06-15 19:40:00|217.55|215.56|217.17|215.18|217.56|215.57|217.06|215.07|185
1750016700000|2025-06-15 19:45:00|217.16|215.17|217.4|215.41|217.46|215.47|217.08|215.09|205
1750017000000|2025-06-15 19:50:00|217.41|215.42|217.34|215.35|217.52|215.53|217.26|215.27|239
1750017300000|2025-06-15 19:55:00|217.32|215.33|217.48|215.49|217.49|215.5|217.22|215.23|163
1750017600000|2025-06-15 20:00:00|217.47|215.48|217.26|215.27|217.47|215.48|217.23|215.24|68
1750017900000|2025-06-15 20:05:00|217.25|215.26|217|215.01|217.25|215.26|216.81|214.82|116
1750018200000|2025-06-15 20:10:00|217.01|215.02|216.68|214.69|217.14|215.15|216.67|214.68|150
1750018500000|2025-06-15 20:15:00|216.67|214.68|216.35|214.36|216.71|214.72|216.33|214.34|155
1750018800000|2025-06-15 20:20:00|216.36|214.37|216.23|214.24|216.4|214.41|216.17|214.18|179
1750019100000|2025-06-15 20:25:00|216.22|214.23|216.02|214.03|216.32|214.33|215.92|213.93|157
1750019400000|2025-06-15 20:30:00|216.01|214.02|216.26|214.27|216.38|214.39|215.55|213.56|241
1750019700000|2025-06-15 20:35:00|216.27|214.28|215.38|213.39|216.3|214.31|215.18|213.19|265
1750020000000|2025-06-15 20:40:00|215.37|213.38|215.5|213.51|215.57|213.58|215.17|213.18|272
1750020300000|2025-06-15 20:45:00|215.42|213.43|215.57|213.58|215.68|213.69|215.36|213.37|280
1750020600000|2025-06-15 20:50:00|215.58|213.59|215.84|213.85|215.95|213.96|215.31|213.32|352
1750020900000|2025-06-15 20:55:00|215.83|213.84|215.81|213.82|215.83|213.84|215.31|213.32|290
1750021200000|2025-06-15 21:00:00|215.8|213.81|215.45|214.36|215.9|214.37|215.33|213.48|266
1750021500000|2025-06-15 21:05:00|215.44|214.35|215.04|213.95|215.45|214.36|214.95|213.86|248
1750021800000|2025-06-15 21:10:00|215.05|213.96|214.89|213.8|215.12|214.03|214.73|213.64|254
1750022100000|2025-06-15 21:15:00|214.9|213.81|215.26|214.17|215.38|214.29|214.9|213.81|346
1750022400000|2025-06-15 21:20:00|215.27|214.18|215.48|214.39|215.48|214.39|215.25|214.16|217
1750022700000|2025-06-15 21:25:00|215.47|214.38|215.88|214.79|215.88|214.79|215.41|214.32|221
1750023000000|2025-06-15 21:30:00|215.87|214.78|215.57|214.48|215.89|214.8|215.56|214.47|317
1750023300000|2025-06-15 21:35:00|215.56|214.47|215.47|214.38|215.7|214.61|215.04|213.95|349
1750023600000|2025-06-15 21:40:00|215.49|214.4|215.82|214.73|215.89|214.8|215.49|214.4|222
1750023900000|2025-06-15 21:45:00|215.83|214.74|216.28|215.19|216.33|215.24|215.82|214.73|200
1750024200000|2025-06-15 21:50:00|216.29|215.2|216.45|215.36|216.45|215.36|216.27|215.18|267
1750024500000|2025-06-15 21:55:00|216.46|215.37|216.43|215.34|216.56|215.47|216.25|215.16|343
1750024800000|2025-06-15 22:00:00|216.41|215.32|216.96|215.87|217.25|216.16|216.35|215.26|458
1750025100000|2025-06-15 22:05:00|216.95|215.86|216.97|215.88|217.36|216.27|216.84|215.75|572
1750025400000|2025-06-15 22:10:00|217|215.91|217.07|215.98|217.16|216.07|216.82|215.73|471
1750025700000|2025-06-15 22:15:00|217.06|215.97|217.02|215.93|217.12|216.03|216.78|215.69|502
1750026000000|2025-06-15 22:20:00|217.03|215.94|217.17|216.08|217.17|216.08|216.96|215.87|315
1750026300000|2025-06-15 22:25:00|217.16|216.07|216.89|215.8|217.35|216.26|216.81|215.72|372
1750026600000|2025-06-15 22:30:00|216.9|215.81|217.08|215.99|217.21|216.12|216.86|215.77|373
1750026900000|2025-06-15 22:35:00|217.1|216.01|216.92|215.83|217.22|216.13|216.9|215.81|266
1750027200000|2025-06-15 22:40:00|216.91|215.82|217|215.91|217.08|215.99|216.53|215.44|387
1750027500000|2025-06-15 22:45:00|216.98|215.89|217.06|215.97|217.26|216.17|216.98|215.89|300
1750027800000|2025-06-15 22:50:00|217.05|215.96|217.08|215.99|217.29|216.2|216.88|215.79|374
1750028100000|2025-06-15 22:55:00|217.07|215.98|217.13|216.04|217.18|216.09|217.07|215.98|239
1750028400000|2025-06-15 23:00:00|217.12|216.03|217.23|216.14|217.25|216.16|217.1|216.01|199
1750028700000|2025-06-15 23:05:00|217.22|216.13|217.53|216.44|217.6|216.51|217.22|216.13|274
1750029000000|2025-06-15 23:10:00|217.51|216.42|217.37|216.28|217.54|216.45|217.28|216.19|435
1750029300000|2025-06-15 23:15:00|217.36|216.27|217.56|216.47|217.59|216.5|217.28|216.19|373
1750029600000|2025-06-15 23:20:00|217.57|216.48|217.24|216.15|217.62|216.53|217.14|216.05|411
1750029900000|2025-06-15 23:25:00|217.23|216.14|217.25|216.16|217.35|216.26|217.14|216.05|291
1750030200000|2025-06-15 23:30:00|217.24|216.15|217.23|216.14|217.28|216.19|217.17|216.08|222
1750030500000|2025-06-15 23:35:00|217.25|216.16|217.25|216.16|217.35|216.26|217.14|216.05|218
1750030800000|2025-06-15 23:40:00|217.23|216.14|217.37|216.28|217.44|216.35|217.18|216.09|175
1750031100000|2025-06-15 23:45:00|217.38|216.29|217.12|216.03|217.38|216.29|217.09|216|292
1750031400000|2025-06-15 23:50:00|217.1|216.01|217.18|216.09|217.26|216.17|217.1|216.01|264
1750031700000|2025-06-15 23:55:00|217.19|216.1|217.2|216.11|217.29|216.2|217.14|216.05|339
1750032000000|2025-06-16 00:00:00|217.18|216.09|216.81|215.72|217.2|216.11|216.61|215.52|474
1750032300000|2025-06-16 00:05:00|216.82|215.73|216.82|215.73|216.91|215.82|216.67|215.58|428
1750032600000|2025-06-16 00:10:00|216.8|215.71|216.8|215.71|216.85|215.76|216.65|215.56|491
1750032900000|2025-06-16 00:15:00|216.81|215.72|216.55|215.46|216.86|215.77|216.43|215.34|420
1750033200000|2025-06-16 00:20:00|216.54|215.45|216.65|215.56|216.7|215.61|216.48|215.39|314
1750033500000|2025-06-16 00:25:00|216.66|215.57|216.85|215.76|217.33|216.24|216.66|215.57|431
1750033800000|2025-06-16 00:30:00|216.86|215.77|216.9|215.81|216.95|215.86|216.55|215.46|438
1750034100000|2025-06-16 00:35:00|216.89|215.8|216.96|215.87|217.03|215.94|216.7|215.61|305
1750034400000|2025-06-16 00:40:00|216.95|215.86|217.1|216.01|217.14|216.05|216.84|215.75|448
1750034700000|2025-06-16 00:45:00|217.12|216.03|217.11|216.02|217.42|216.33|217.05|215.96|478
1750035000000|2025-06-16 00:50:00|217.12|216.03|217.08|215.99|217.13|216.04|216.91|215.82|404
1750035300000|2025-06-16 00:55:00|217.07|215.98|217.27|216.18|217.32|216.23|216.95|215.86|475
1750035600000|2025-06-16 01:00:00|217.29|216.2|217.03|215.94|217.33|216.24|216.85|215.76|518
1750035900000|2025-06-16 01:05:00|217.01|215.92|216.3|215.21|217.03|215.94|216.05|214.96|541
1750036200000|2025-06-16 01:10:00|216.31|215.22|216.04|214.95|216.48|215.39|215.98|214.89|518
1750036500000|2025-06-16 01:15:00|216.03|214.94|216.1|215.01|216.11|215.02|215.74|214.65|509
1750036800000|2025-06-16 01:20:00|216.09|215|216.3|215.21|216.32|215.23|215.88|214.79|526
1750037100000|2025-06-16 01:25:00|216.31|215.22|216.22|215.13|216.37|215.28|216.1|215.01|554
1750037400000|2025-06-16 01:30:00|216.23|215.14|216.05|214.96|216.24|215.15|215.81|214.72|543
1750037700000|2025-06-16 01:35:00|216.01|214.92|216.59|215.5|216.71|215.62|215.87|214.78|577
1750038000000|2025-06-16 01:40:00|216.6|215.51|217.06|215.97|217.12|216.03|216.44|215.35|501
1750038300000|2025-06-16 01:45:00|217.07|215.98|217.17|216.08|217.65|216.56|217.02|215.93|419
1750038600000|2025-06-16 01:50:00|217.18|216.09|217.93|216.84|217.95|216.86|217.13|216.04|392
1750038900000|2025-06-16 01:55:00|217.91|216.82|217.97|216.88|218.16|217.07|217.85|216.76|409
1750039200000|2025-06-16 02:00:00|217.96|216.87|218.45|217.36|218.47|217.38|217.96|216.87|422
1750039500000|2025-06-16 02:05:00|218.43|217.34|219|217.91|219.04|217.95|218.34|217.25|441
1750039800000|2025-06-16 02:10:00|219.01|217.92|218.93|217.84|219.28|218.19|218.83|217.74|343
1750040100000|2025-06-16 02:15:00|218.94|217.85|218.79|217.7|219.02|217.93|218.62|217.53|427
1750040400000|2025-06-16 02:20:00|218.78|217.69|218.32|217.23|218.81|217.72|218.27|217.18|390
1750040700000|2025-06-16 02:25:00|218.31|217.22|218.32|217.23|218.47|217.38|218.19|217.1|418
1750041000000|2025-06-16 02:30:00|218.3|217.21|218.15|217.06|218.34|217.25|217.98|216.89|329
1750041300000|2025-06-16 02:35:00|218.1|217.01|218.19|217.1|218.25|217.16|218.07|216.98|372
1750041600000|2025-06-16 02:40:00|218.2|217.11|218.21|217.12|218.52|217.43|218.15|217.06|381
1750041900000|2025-06-16 02:45:00|218.19|217.1|218.11|217.02|218.22|217.13|217.99|216.9|332
1750042200000|2025-06-16 02:50:00|218.1|217.01|218.12|217.03|218.22|217.13|218.06|216.97|328
1750042500000|2025-06-16 02:55:00|218.09|217|218|216.91|218.16|217.07|217.95|216.86|350
1750042800000|2025-06-16 03:00:00|218.01|216.92|217.75|216.66|218.01|216.92|217.7|216.61|324
1750043100000|2025-06-16 03:05:00|217.76|216.67|217.8|216.71|217.88|216.79|217.68|216.59|319
1750043400000|2025-06-16 03:10:00|217.79|216.7|218.09|217|218.15|217.06|217.73|216.64|371
1750043700000|2025-06-16 03:15:00|218.08|216.99|218.12|217.03|218.2|217.11|218|216.91|352
1750044000000|2025-06-16 03:20:00|218.11|217.02|218.41|217.32|218.45|217.36|217.86|216.77|423
1750044300000|2025-06-16 03:25:00|218.42|217.33|218.48|217.39|218.54|217.45|218.36|217.27|286
1750044600000|2025-06-16 03:30:00|218.47|217.38|218.49|217.4|218.61|217.52|218.35|217.26|289
1750044900000|2025-06-16 03:35:00|218.53|217.44|218.32|217.23|218.55|217.46|218.3|217.21|293
1750045200000|2025-06-16 03:40:00|218.3|217.21|218.31|217.22|218.45|217.36|218.27|217.18|277
1750045500000|2025-06-16 03:45:00|218.32|217.23|217.89|216.8|218.32|217.23|217.88|216.79|327
1750045800000|2025-06-16 03:50:00|217.88|216.79|217.97|216.88|218.08|216.99|217.87|216.78|291
1750046100000|2025-06-16 03:55:00|217.95|216.86|217.82|216.73|217.97|216.88|217.8|216.71|231
1750046400000|2025-06-16 04:00:00|217.83|216.74|217.88|216.79|217.91|216.82|217.74|216.65|259
1750046700000|2025-06-16 04:05:00|217.89|216.8|217.82|216.73|217.95|216.86|217.77|216.68|338
1750047000000|2025-06-16 04:10:00|217.83|216.74|218.31|217.22|218.36|217.27|217.78|216.69|315
1750047300000|2025-06-16 04:15:00|218.33|217.24|218.6|217.51|218.62|217.53|218.28|217.19|249
1750047600000|2025-06-16 04:20:00|218.62|217.53|218.87|217.78|219.27|218.18|218.51|217.42|450
1750047900000|2025-06-16 04:25:00|218.88|217.79|218.56|217.47|218.88|217.79|218.52|217.43|344
1750048200000|2025-06-16 04:30:00|218.55|217.46|218.48|217.39|218.66|217.57|218.36|217.27|402
1750048500000|2025-06-16 04:35:00|218.47|217.38|218.61|217.52|218.62|217.53|218.4|217.31|347
1750048800000|2025-06-16 04:40:00|218.58|217.49|218.46|217.37|218.62|217.53|218.44|217.35|270
1750049100000|2025-06-16 04:45:00|218.45|217.36|218.44|217.35|218.49|217.4|218.19|217.1|382
1750049400000|2025-06-16 04:50:00|218.45|217.36|218.39|217.3|218.45|217.36|218.32|217.23|283
1750049700000|2025-06-16 04:55:00|218.38|217.29|218.44|217.35|218.49|217.4|218.29|217.2|216
1750050000000|2025-06-16 05:00:00|218.43|217.34|218.35|217.26|218.45|217.36|218.22|217.13|345
1750050300000|2025-06-16 05:05:00|218.31|217.22|218.08|216.99|218.39|217.3|217.97|216.88|365
1750050600000|2025-06-16 05:10:00|218.05|216.96|218.09|217|218.17|217.08|218.02|216.93|224
1750050900000|2025-06-16 05:15:00|218.1|217.01|218.42|217.33|218.54|217.45|218.09|217|278
1750051200000|2025-06-16 05:20:00|218.43|217.34|218.58|217.49|218.61|217.52|218.42|217.33|245
1750051500000|2025-06-16 05:25:00|218.6|217.51|219.14|218.05|219.16|218.07|218.58|217.49|453
1750051800000|2025-06-16 05:30:00|219.15|218.06|219.1|218.01|219.57|218.48|219.08|217.99|472
1750052100000|2025-06-16 05:35:00|219.08|217.99|219.06|217.97|219.22|218.13|218.85|217.76|429
1750052400000|2025-06-16 05:40:00|219.07|217.98|218.85|217.76|219.09|218|218.8|217.71|473
1750052700000|2025-06-16 05:45:00|218.84|217.75|218.86|217.77|219.01|217.92|218.76|217.67|459
1750053000000|2025-06-16 05:50:00|218.87|217.78|218.93|217.84|218.95|217.86|218.78|217.69|303
1750053300000|2025-06-16 05:55:00|218.94|217.85|218.75|217.66|218.94|217.85|218.68|217.59|259
1750053600000|2025-06-16 06:00:00|218.76|217.67|218.76|217.67|218.78|217.69|218.68|217.59|248
1750053900000|2025-06-16 06:05:00|218.75|217.66|218.82|217.73|218.87|217.78|218.69|217.6|313
1750054200000|2025-06-16 06:10:00|218.8|217.71|218.42|217.33|218.86|217.77|218.3|217.21|409
1750054500000|2025-06-16 06:15:00|218.41|217.32|219.07|217.98|219.07|217.98|218.4|217.31|312
1750054800000|2025-06-16 06:20:00|219.06|217.97|219.29|218.2|219.3|218.21|219.02|217.93|217
1750055100000|2025-06-16 06:25:00|219.28|218.19|218.9|217.81|219.3|218.21|218.9|217.81|162
1750055400000|2025-06-16 06:30:00|218.91|217.82|219.02|217.93|219.05|217.96|218.82|217.73|245
1750055700000|2025-06-16 06:35:00|219|217.91|219.08|217.99|219.14|218.05|218.89|217.8|250
1750056000000|2025-06-16 06:40:00|219.09|218|219.05|217.96|219.23|218.14|218.94|217.85|321
1750056300000|2025-06-16 06:45:00|219.06|217.97|218.97|217.88|219.11|218.02|218.83|217.74|315
1750056600000|2025-06-16 06:50:00|218.96|217.87|218.84|217.75|219.06|217.97|218.77|217.68|394
1750056900000|2025-06-16 06:55:00|218.86|217.77|218.71|217.62|218.88|217.79|218.54|217.45|343
1750057200000|2025-06-16 07:00:00|218.73|217.64|219.14|218.05|219.33|218.24|218.71|217.62|518
1750057500000|2025-06-16 07:05:00|219.13|218.04|219.11|218.02|219.19|218.1|219.05|217.96|330
1750057800000|2025-06-16 07:10:00|219.13|218.04|219.17|218.08|219.19|218.1|218.96|217.87|351
1750058100000|2025-06-16 07:15:00|219.18|218.09|219.5|218.41|219.76|218.67|219.17|218.08|384
1750058400000|2025-06-16 07:20:00|219.51|218.42|219.53|218.44|219.56|218.47|219.35|218.26|283
1750058700000|2025-06-16 07:25:00|219.52|218.43|219.61|218.52|219.69|218.6|219.41|218.32|356
1750059000000|2025-06-16 07:30:00|219.62|218.53|219.93|218.84|220.04|218.95|219.61|218.52|458
1750059300000|2025-06-16 07:35:00|219.87|218.78|219.83|218.74|219.93|218.84|219.58|218.49|305
1750059600000|2025-06-16 07:40:00|219.82|218.73|220.05|218.96|220.05|218.96|219.81|218.72|60
1750059900000|2025-06-16 07:45:00|220.01|218.92|220.11|219.02|220.25|219.16|219.96|218.87|257
1750060200000|2025-06-16 07:50:00|220.1|219.01|220.43|219.34|220.46|219.37|220.1|219.01|283
1750060500000|2025-06-16 07:55:00|220.42|219.33|220.92|219.83|221.02|219.93|220.42|219.33|361
1750060800000|2025-06-16 08:00:00|220.93|219.84|220.63|219.54|221.25|220.16|220.58|219.49|247
1750061100000|2025-06-16 08:05:00|220.65|219.56|220.47|219.38|220.68|219.59|220.33|219.24|339
1750061400000|2025-06-16 08:10:00|220.5|219.41|220.49|219.4|220.51|219.42|220.34|219.25|369
1750061700000|2025-06-16 08:15:00|220.48|219.39|220.2|219.11|220.5|219.41|220.1|219.01|337
1750062000000|2025-06-16 08:20:00|220.19|219.1|220.1|219.01|220.22|219.13|220.05|218.96|379
1750062300000|2025-06-16 08:25:00|220.09|219|220.1|219.01|220.19|219.1|219.98|218.89|301
1750062600000|2025-06-16 08:30:00|220.11|219.02|220.39|219.3|220.46|219.37|220.08|218.99|402
1750062900000|2025-06-16 08:35:00|220.38|219.29|220.52|219.43|220.55|219.46|220.25|219.16|304
1750063200000|2025-06-16 08:40:00|220.51|219.42|220.62|219.53|220.69|219.6|220.42|219.33|286
1750063500000|2025-06-16 08:45:00|220.61|219.52|220.93|219.84|221.07|219.98|220.61|219.52|383
1750063800000|2025-06-16 08:50:00|220.94|219.85|221.09|220|221.17|220.08|220.91|219.82|333
1750064100000|2025-06-16 08:55:00|221.1|220.01|220.73|219.64|221.1|220.01|220.7|219.61|345
1750064400000|2025-06-16 09:00:00|220.74|219.65|220.5|219.41|220.74|219.65|220.43|219.34|232
1750064700000|2025-06-16 09:05:00|220.49|219.4|220.58|219.49|220.66|219.57|220.49|219.4|341
1750065000000|2025-06-16 09:10:00|220.59|219.5|220.46|219.37|220.61|219.52|220.41|219.32|295
1750065300000|2025-06-16 09:15:00|220.47|219.38|220.33|219.24|220.48|219.39|220.31|219.22|437
1750065600000|2025-06-16 09:20:00|220.31|219.22|220.35|219.26|220.44|219.35|220.28|219.19|254
1750065900000|2025-06-16 09:25:00|220.34|219.25|220.44|219.35|220.57|219.48|220.34|219.25|321
1750066200000|2025-06-16 09:30:00|220.45|219.36|220.33|219.24|220.45|219.36|220.29|219.2|280
1750066500000|2025-06-16 09:35:00|220.32|219.23|220.3|219.21|220.41|219.32|220.17|219.08|343
1750066800000|2025-06-16 09:40:00|220.31|219.22|220.47|219.38|220.53|219.44|220.31|219.22|279
1750067100000|2025-06-16 09:45:00|220.46|219.37|220.62|219.53|220.68|219.59|220.42|219.33|313
1750067400000|2025-06-16 09:50:00|220.64|219.55|220.52|219.43|220.9|219.81|220.47|219.38|429
1750067700000|2025-06-16 09:55:00|220.51|219.42|220.51|219.42|220.67|219.58|220.45|219.36|439
1750068000000|2025-06-16 10:00:00|220.5|219.41|220.71|219.62|220.72|219.63|220.33|219.24|449
1750068300000|2025-06-16 10:05:00|220.72|219.63|220.84|219.75|220.85|219.76|220.7|219.61|421
1750068600000|2025-06-16 10:10:00|220.83|219.74|221.36|220.27|221.39|220.3|220.73|219.64|438
1750068900000|2025-06-16 10:15:00|221.35|220.26|221.17|220.08|221.45|220.36|221.09|220|299
1750069200000|2025-06-16 10:20:00|221.09|220|221.23|220.14|221.36|220.27|221.09|220|219
1750069500000|2025-06-16 10:25:00|221.22|220.13|221.24|220.15|221.3|220.21|221.11|220.02|247
1750069800000|2025-06-16 10:30:00|221.23|220.14|221.18|220.09|221.33|220.24|221.04|219.95|387
1750070100000|2025-06-16 10:35:00|221.17|220.08|221.49|220.4|221.54|220.45|221.07|219.98|317
1750070400000|2025-06-16 10:40:00|221.48|220.39|221.11|220.02|221.49|220.4|221.07|219.98|344
1750070700000|2025-06-16 10:45:00|221.1|220.01|221.03|219.94|221.1|220.01|220.7|219.61|455
1750071000000|2025-06-16 10:50:00|221.04|219.95|221.01|219.92|221.3|220.21|220.9|219.81|242
1750071300000|2025-06-16 10:55:00|221|219.91|221.54|220.45|221.54|220.45|221|219.91|262
1750071600000|2025-06-16 11:00:00|221.53|220.44|221.47|220.38|221.53|220.44|221.24|220.15|412
1750071900000|2025-06-16 11:05:00|221.45|220.36|221.82|220.73|221.89|220.8|221.31|220.22|485
1750072200000|2025-06-16 11:10:00|221.81|220.72|222.12|221.03|222.2|221.11|221.71|220.62|440
1750072500000|2025-06-16 11:15:00|222.14|221.05|222.22|221.13|222.25|221.16|221.67|220.58|383
1750072800000|2025-06-16 11:20:00|222.18|221.09|221.41|220.32|222.24|221.15|221.38|220.29|404
1750073100000|2025-06-16 11:25:00|221.34|220.25|221.5|220.41|221.82|220.73|221.27|220.18|372
1750073400000|2025-06-16 11:30:00|221.51|220.42|222.33|221.24|222.36|221.27|221.36|220.27|401
1750073700000|2025-06-16 11:35:00|222.32|221.23|222.48|221.39|222.53|221.44|222.3|221.21|353
1750074000000|2025-06-16 11:40:00|222.47|221.38|223.53|222.44|223.54|222.45|222.46|221.37|344
1750074300000|2025-06-16 11:45:00|223.54|222.45|225.28|224.19|225.53|224.44|223.53|222.44|625
1750074600000|2025-06-16 11:50:00|225.27|224.18|224.94|223.85|225.27|224.18|224.22|223.13|606
1750074900000|2025-06-16 11:55:00|224.95|223.86|225.16|224.07|225.35|224.26|224.84|223.75|555
1750075200000|2025-06-16 12:00:00|225.13|224.04|226.88|225.79|227.5|226.41|225.13|224.04|716
1750075500000|2025-06-16 12:05:00|226.87|225.78|227.31|226.22|227.33|226.24|225.97|224.88|626
1750075800000|2025-06-16 12:10:00|227.32|226.23|227.48|226.39|227.83|226.74|226.93|225.84|604
1750076100000|2025-06-16 12:15:00|227.49|226.4|226.48|225.39|227.69|226.6|226.43|225.34|662
1750076400000|2025-06-16 12:20:00|226.47|225.38|226.26|225.17|226.98|225.89|226.25|225.16|500
1750076700000|2025-06-16 12:25:00|226.25|225.16|226.33|225.24|226.35|225.26|225.93|224.84|503
1750077000000|2025-06-16 12:30:00|226.3|225.21|226.39|225.3|227.19|226.1|226.24|225.15|513
1750077300000|2025-06-16 12:35:00|226.4|225.31|225.89|224.8|226.5|225.41|225.88|224.79|453
1750077600000|2025-06-16 12:40:00|225.9|224.81|225.36|224.27|225.95|224.86|225.34|224.25|477
1750077900000|2025-06-16 12:45:00|225.37|224.28|225.5|224.41|225.78|224.69|225.28|224.19|458
1750078200000|2025-06-16 12:50:00|225.57|224.48|225.61|224.52|225.66|224.57|225.44|224.35|411
1750078500000|2025-06-16 12:55:00|225.6|224.51|225.38|224.29|225.85|224.76|225.03|223.94|481
1750078800000|2025-06-16 13:00:00|225.37|224.28|226.61|225.52|226.67|225.58|225.35|224.26|562
1750079100000|2025-06-16 13:05:00|226.6|225.51|226.95|225.86|227.1|226.01|226.48|225.39|569
1750079400000|2025-06-16 13:10:00|226.94|225.85|226.87|225.78|227|225.91|226.5|225.41|507
1750079700000|2025-06-16 13:15:00|226.88|225.79|226.37|225.28|226.97|225.88|226.24|225.15|443
1750080000000|2025-06-16 13:20:00|226.36|225.27|226.19|225.1|226.52|225.43|226.05|224.96|453
1750080300000|2025-06-16 13:25:00|226.18|225.09|225.89|224.8|226.35|225.26|225.81|224.72|465
1750080600000|2025-06-16 13:30:00|225.9|224.81|225.87|224.78|226.5|225.41|225.7|224.61|659
1750080900000|2025-06-16 13:35:00|225.89|224.8|226.09|225|226.24|225.15|225.62|224.53|598
1750081200000|2025-06-16 13:40:00|226.1|225.01|226.09|225|226.41|225.32|225.81|224.72|616
1750081500000|2025-06-16 13:45:00|226.1|225.01|225.98|224.89|226.43|225.34|225.64|224.55|708
1750081800000|2025-06-16 13:50:00|225.97|224.88|225.78|224.69|226.05|224.96|225.59|224.5|571
1750082100000|2025-06-16 13:55:00|225.79|224.7|226.5|225.41|226.73|225.64|225.68|224.59|576
1750082400000|2025-06-16 14:00:00|226.51|225.42|226.68|225.59|226.84|225.75|226.14|225.05|565
1750082700000|2025-06-16 14:05:00|226.74|225.65|225.64|224.55|226.74|225.65|225.64|224.55|455
1750083000000|2025-06-16 14:10:00|225.68|224.59|225.72|224.63|225.77|224.68|225.29|224.2|585
1750083300000|2025-06-16 14:15:00|225.71|224.62|226.16|225.07|226.27|225.18|225.4|224.31|556
1750083600000|2025-06-16 14:20:00|226.15|225.06|225.96|224.87|226.61|225.52|225.81|224.72|534
1750083900000|2025-06-16 14:25:00|225.97|224.88|226.49|225.4|226.53|225.44|225.69|224.6|592
1750084200000|2025-06-16 14:30:00|226.51|225.42|227.15|226.06|227.44|226.35|226.51|225.42|553
1750084500000|2025-06-16 14:35:00|227.18|226.09|228.08|226.99|228.18|227.09|227.02|225.93|501
1750084800000|2025-06-16 14:40:00|228.07|226.98|229.04|227.95|229.33|228.24|228.06|226.97|729
1750085100000|2025-06-16 14:45:00|229.03|227.94|228.5|227.41|229.66|228.57|228.44|227.35|755
1750085400000|2025-06-16 14:50:00|228.53|227.44|229.31|228.22|229.33|228.24|228.4|227.31|648
1750085700000|2025-06-16 14:55:00|229.3|228.21|228.64|227.55|229.82|228.73|228.37|227.28|702
1750086000000|2025-06-16 15:00:00|228.69|227.6|229.09|228|229.49|228.4|228.6|227.51|667
1750086300000|2025-06-16 15:05:00|229.07|227.98|228.68|227.59|229.55|228.46|228.46|227.37|712
1750086600000|2025-06-16 15:10:00|228.67|227.58|229.17|228.08|229.2|228.11|228.3|227.21|667
1750086900000|2025-06-16 15:15:00|229.18|228.09|229.28|228.19|229.29|228.2|228.82|227.73|658
1750087200000|2025-06-16 15:20:00|229.23|228.14|228.86|227.77|229.38|228.29|228.73|227.64|706
1750087500000|2025-06-16 15:25:00|228.88|227.79|228.65|227.56|229.02|227.93|228.37|227.28|670
1750087800000|2025-06-16 15:30:00|228.67|227.58|229.04|227.95|229.19|228.1|228.57|227.48|719
1750088100000|2025-06-16 15:35:00|229.05|227.96|229.4|228.31|229.56|228.47|228.84|227.75|687
1750088400000|2025-06-16 15:40:00|229.39|228.3|230.35|229.26|230.35|229.26|229.39|228.3|632
1750088700000|2025-06-16 15:45:00|230.26|229.17|229.67|228.58|230.37|229.28|229.58|228.49|672
1750089000000|2025-06-16 15:50:00|229.68|228.59|229.85|228.76|229.96|228.87|229.42|228.33|572
1750089300000|2025-06-16 15:55:00|229.84|228.75|229.61|228.52|229.85|228.76|229|227.91|629
1750089600000|2025-06-16 16:00:00|229.62|228.53|230.4|229.31|230.47|229.38|229.6|228.51|628
1750089900000|2025-06-16 16:05:00|230.44|229.35|232.14|231.05|232.25|231.16|230.36|229.27|674
1750090200000|2025-06-16 16:10:00|232.13|231.04|233.16|232.07|233.31|232.22|231.79|230.7|759
1750090500000|2025-06-16 16:15:00|233.15|232.06|232.51|231.42|233.25|232.16|232.24|231.15|673
1750090800000|2025-06-16 16:20:00|232.5|231.41|231.27|230.18|232.52|231.43|231.15|230.06|656
1750091100000|2025-06-16 16:25:00|231.29|230.2|230.91|229.82|231.74|230.65|230.9|229.81|561
1750091400000|2025-06-16 16:30:00|230.9|229.81|231.24|230.15|231.64|230.55|230.55|229.46|555
1750091700000|2025-06-16 16:35:00|231.23|230.14|230.98|229.89|231.24|230.15|230.77|229.68|568
1750092000000|2025-06-16 16:40:00|230.97|229.88|230.91|229.82|231.25|230.16|230.59|229.5|618
1750092300000|2025-06-16 16:45:00|230.9|229.81|231.56|230.47|231.93|230.84|230.78|229.69|658
1750092600000|2025-06-16 16:50:00|231.55|230.46|231.75|230.66|232.02|230.93|231.29|230.2|612
1750092900000|2025-06-16 16:55:00|231.74|230.65|231.56|230.47|232.2|231.11|231.36|230.27|464
1750093200000|2025-06-16 17:00:00|231.64|230.55|232.51|231.42|232.59|231.5|231.52|230.43|539
1750093500000|2025-06-16 17:05:00|232.48|231.39|232.21|231.12|232.69|231.6|231.9|230.81|515
1750093800000|2025-06-16 17:10:00|232.2|231.11|232.45|231.36|232.55|231.46|232.12|231.03|568
1750094100000|2025-06-16 17:15:00|232.44|231.35|232.6|231.51|232.81|231.72|232.33|231.24|474
1750094400000|2025-06-16 17:20:00|232.61|231.52|232.07|230.98|232.79|231.7|231.83|230.74|443
1750094700000|2025-06-16 17:25:00|232.06|230.97|232.06|230.97|232.3|231.21|231.66|230.57|442
1750095000000|2025-06-16 17:30:00|232.07|230.98|231.92|230.83|232.12|231.03|231.63|230.54|434
1750095300000|2025-06-16 17:35:00|231.93|230.84|232.54|231.45|232.72|231.63|231.93|230.84|574
1750095600000|2025-06-16 17:40:00|232.55|231.46|232.31|231.22|232.73|231.64|232.21|231.12|501
1750095900000|2025-06-16 17:45:00|232.33|231.24|232.38|231.29|232.48|231.39|231.99|230.9|516
1750096200000|2025-06-16 17:50:00|232.36|231.27|232.42|231.33|232.53|231.44|232.15|231.06|483
1750096500000|2025-06-16 17:55:00|232.41|231.32|231.37|230.28|232.44|231.35|231.36|230.27|532
1750096800000|2025-06-16 18:00:00|231.36|230.27|231.54|230.45|231.66|230.57|231.23|230.14|536
1750097100000|2025-06-16 18:05:00|231.53|230.44|232.3|231.21|232.31|231.22|231.53|230.44|502
1750097400000|2025-06-16 18:10:00|232.29|231.2|231.88|230.79|232.35|231.26|231.8|230.71|505
1750097700000|2025-06-16 18:15:00|231.87|230.78|232.11|231.02|232.35|231.26|231.84|230.75|468
1750098000000|2025-06-16 18:20:00|232.12|231.03|231.64|230.55|232.12|231.03|231.58|230.49|364
1750098300000|2025-06-16 18:25:00|231.65|230.56|231.59|230.5|232.13|231.04|231.54|230.45|493
1750098600000|2025-06-16 18:30:00|231.61|230.52|232.27|231.18|232.28|231.19|231.5|230.41|465
1750098900000|2025-06-16 18:35:00|232.26|231.17|232.17|231.08|232.46|231.37|231.96|230.87|429
1750099200000|2025-06-16 18:40:00|232.19|231.1|232.84|231.75|232.87|231.78|232.19|231.1|474
1750099500000|2025-06-16 18:45:00|232.83|231.74|233.18|232.09|233.54|232.45|232.81|231.72|524
1750099800000|2025-06-16 18:50:00|233.21|232.12|232.8|231.71|233.28|232.19|232.8|231.71|482
1750100100000|2025-06-16 18:55:00|232.81|231.72|233.04|231.95|233.04|231.95|232.51|231.42|385
1750100400000|2025-06-16 19:00:00|233.02|231.93|232.67|231.58|233.34|232.25|232.66|231.57|435
1750100700000|2025-06-16 19:05:00|232.69|231.6|232.64|231.55|232.69|231.6|232.17|231.08|481
1750101000000|2025-06-16 19:10:00|232.65|231.56|232.72|231.63|232.97|231.88|232.58|231.49|475
1750101300000|2025-06-16 19:15:00|232.71|231.62|232.72|231.63|233.07|231.98|232.57|231.48|502
1750101600000|2025-06-16 19:20:00|232.7|231.61|233.55|232.46|233.71|232.62|232.64|231.55|508
1750101900000|2025-06-16 19:25:00|233.56|232.47|233.35|232.26|233.64|232.55|233.24|232.15|512
1750102200000|2025-06-16 19:30:00|233.36|232.27|233.97|232.88|234.01|232.92|233.29|232.2|587
1750102500000|2025-06-16 19:35:00|233.93|232.84|234.11|233.02|234.2|233.11|233.85|232.76|504
1750102800000|2025-06-16 19:40:00|234.12|233.03|233.85|232.76|234.2|233.11|233.37|232.28|548
1750103100000|2025-06-16 19:45:00|233.86|232.77|233.67|232.58|234.21|233.12|233.49|232.4|546
1750103400000|2025-06-16 19:50:00|233.68|232.59|234.06|232.97|234.06|232.97|233.24|232.15|523
1750103700000|2025-06-16 19:55:00|234.07|232.98|234.17|233.08|234.18|233.09|233.85|232.76|514
1750104000000|2025-06-16 20:00:00|234.18|233.09|233.68|232.59|234.22|233.13|233.6|232.51|518
1750104300000|2025-06-16 20:05:00|233.7|232.61|233.43|232.34|234.3|233.21|233.3|232.21|597
1750104600000|2025-06-16 20:10:00|233.39|232.3|233.58|232.49|233.65|232.56|232.7|231.61|577
1750104900000|2025-06-16 20:15:00|233.57|232.48|233.14|232.05|233.57|232.48|232.95|231.86|478
1750105200000|2025-06-16 20:20:00|233.09|232|232.73|231.64|233.15|232.06|232.62|231.53|408
1750105500000|2025-06-16 20:25:00|232.72|231.63|232.5|231.41|232.76|231.67|232.34|231.25|409
1750105800000|2025-06-16 20:30:00|232.48|231.39|232.08|230.99|232.48|231.39|231.94|230.85|512
1750106100000|2025-06-16 20:35:00|232.07|230.98|231.92|230.83|232.32|231.23|231.49|230.4|526
1750106400000|2025-06-16 20:40:00|231.91|230.82|232.26|231.17|232.43|231.34|231.91|230.82|442
1750106700000|2025-06-16 20:45:00|232.25|231.16|232.1|231.01|232.6|231.51|231.75|230.66|495
1750107000000|2025-06-16 20:50:00|232.07|230.98|232.06|230.97|232.38|231.29|231.91|230.82|555
1750107300000|2025-06-16 20:55:00|232.03|230.94|232.5|231.41|232.52|231.43|232|230.91|427
1750107600000|2025-06-16 21:00:00|232.49|231.4|232.85|231.76|232.96|231.87|232.48|231.39|241
1750107900000|2025-06-16 21:05:00|232.87|231.78|232.82|231.73|233.07|231.98|232.53|231.44|318
1750108200000|2025-06-16 21:10:00|232.83|231.74|232.08|230.99|232.86|231.77|232.08|230.99|272
1750108500000|2025-06-16 21:15:00|232.06|230.97|232.08|230.99|232.3|231.21|231.96|230.87|188
1750108800000|2025-06-16 21:20:00|232.07|230.98|231.63|230.54|232.16|231.07|231.62|230.53|163
1750109100000|2025-06-16 21:25:00|231.64|230.55|231.62|230.53|231.95|230.86|231.57|230.48|146
1750109400000|2025-06-16 21:30:00|231.63|230.54|231.06|229.97|231.67|230.58|230.89|229.8|194
1750109700000|2025-06-16 21:35:00|231.07|229.98|229.98|228.89|231.07|229.98|229.95|228.86|264
1750110000000|2025-06-16 21:40:00|229.97|228.88|230.64|229.55|230.64|229.55|229.96|228.87|244
1750110300000|2025-06-16 21:45:00|230.66|229.57|230.11|229.02|230.79|229.7|230.11|229.02|106
1750110600000|2025-06-16 21:50:00|230.12|229.03|230.37|229.28|230.57|229.48|230.11|229.02|203
1750110900000|2025-06-16 21:55:00|230.36|229.27|230.26|229.17|230.37|229.28|229.94|228.85|180
1750111200000|2025-06-16 22:00:00|230.27|229.18|230.9|229.81|230.98|229.89|230.26|229.17|444
1750111500000|2025-06-16 22:05:00|230.88|229.79|231.4|230.31|231.68|230.59|230.79|229.7|523
1750111800000|2025-06-16 22:10:00|231.38|230.29|231.48|230.39|231.53|230.44|231.03|229.94|532
1750112100000|2025-06-16 22:15:00|231.47|230.38|231.15|230.06|231.56|230.47|231.01|229.92|453
1750112400000|2025-06-16 22:20:00|231.11|230.02|230.99|229.9|231.15|230.06|230.75|229.66|456
1750112700000|2025-06-16 22:25:00|230.95|229.86|230.92|229.83|231.06|229.97|230.63|229.54|432
1750113000000|2025-06-16 22:30:00|230.91|229.82|230.65|229.56|231.1|230.01|230.53|229.44|585
1750113300000|2025-06-16 22:35:00|230.69|229.6|228.09|227|230.72|229.63|228.07|226.98|616
1750113600000|2025-06-16 22:40:00|228.08|226.99|226.93|225.84|228.47|227.38|226.83|225.74|750
1750113900000|2025-06-16 22:45:00|226.82|225.73|226.94|225.85|228.28|227.19|226.78|225.69|804
1750114200000|2025-06-16 22:50:00|226.93|225.84|227.97|226.88|228.17|227.08|226.79|225.7|801
1750114500000|2025-06-16 22:55:00|227.96|226.87|228.17|227.08|228.3|227.21|227.63|226.54|639
1750114800000|2025-06-16 23:00:00|228.15|227.06|228.08|226.99|228.32|227.23|227.33|226.24|652
1750115100000|2025-06-16 23:05:00|228.07|226.98|228.16|227.07|228.51|227.42|227.73|226.64|697
1750115400000|2025-06-16 23:10:00|228.14|227.05|228.4|227.31|228.55|227.46|227.98|226.89|592
1750115700000|2025-06-16 23:15:00|228.38|227.29|227.88|226.79|228.82|227.73|227.74|226.65|588
1750116000000|2025-06-16 23:20:00|227.87|226.78|227.75|226.66|228.2|227.11|227.66|226.57|547
1750116300000|2025-06-16 23:25:00|227.77|226.68|228.06|226.97|228.23|227.14|227.46|226.37|598
1750116600000|2025-06-16 23:30:00|228.05|226.96|227.47|226.38|228.12|227.03|227.3|226.21|573
1750116900000|2025-06-16 23:35:00|227.44|226.35|227.65|226.56|227.86|226.77|227|225.91|556
1750117200000|2025-06-16 23:40:00|227.64|226.55|226.95|225.86|227.65|226.56|226.66|225.57|629
1750117500000|2025-06-16 23:45:00|226.96|225.87|226.15|225.06|227.09|226|226.12|225.03|635
1750117800000|2025-06-16 23:50:00|226.08|224.99|225.27|224.18|226.11|225.02|225.15|224.06|699
1750118100000|2025-06-16 23:55:00|225.26|224.17|224.4|223.31|225.26|224.17|223.61|222.52|738
1750118400000|2025-06-17 00:00:00|224.36|223.27|223.5|222.41|224.41|223.32|222.36|221.27|841
1750118700000|2025-06-17 00:05:00|223.52|222.43|221.92|220.83|224.5|223.41|221.91|220.82|900
1750119000000|2025-06-17 00:10:00|221.94|220.85|221.83|220.74|223.05|221.96|221.23|220.14|921
1750119300000|2025-06-17 00:15:00|221.82|220.73|223.45|222.36|223.46|222.37|220.9|219.81|845
1750119600000|2025-06-17 00:20:00|223.49|222.4|223.89|222.8|224.42|223.33|223.36|222.27|689
1750119900000|2025-06-17 00:25:00|223.88|222.79|224.21|223.12|224.59|223.5|223.69|222.6|744
1750120200000|2025-06-17 00:30:00|224.23|223.14|223.63|222.54|224.63|223.54|223.3|222.21|765
1750120500000|2025-06-17 00:35:00|223.62|222.53|223.74|222.65|224.05|222.96|223.38|222.29|786
1750120800000|2025-06-17 00:40:00|223.7|222.61|222.89|221.8|223.95|222.86|222.82|221.73|707
1750121100000|2025-06-17 00:45:00|222.9|221.81|224.61|223.52|224.67|223.58|222.83|221.74|697
1750121400000|2025-06-17 00:50:00|224.62|223.53|225.07|223.98|225.44|224.35|224.62|223.53|644
1750121700000|2025-06-17 00:55:00|225.06|223.97|225.94|224.85|226.03|224.94|225.06|223.97|619
1750122000000|2025-06-17 01:00:00|225.95|224.86|225.4|224.31|226.22|225.13|225.19|224.1|620
1750122300000|2025-06-17 01:05:00|225.39|224.3|225.15|224.06|225.6|224.51|224.98|223.89|570
1750122600000|2025-06-17 01:10:00|225.18|224.09|224.98|223.89|225.55|224.46|224.54|223.45|629
1750122900000|2025-06-17 01:15:00|225|223.91|225.3|224.21|225.58|224.49|225|223.91|528
1750123200000|2025-06-17 01:20:00|225.32|224.23|225.09|224|225.5|224.41|225.05|223.96|584
1750123500000|2025-06-17 01:25:00|225.1|224.01|224.96|223.87|225.15|224.06|224.39|223.3|575
1750123800000|2025-06-17 01:30:00|224.95|223.86|225.74|224.65|226.15|225.06|224.83|223.74|620
1750124100000|2025-06-17 01:35:00|225.7|224.61|225.69|224.6|225.77|224.68|225.13|224.04|672
1750124400000|2025-06-17 01:40:00|225.68|224.59|225.41|224.32|225.71|224.62|225.2|224.11|541
1750124700000|2025-06-17 01:45:00|225.4|224.31|225.91|224.82|225.97|224.88|225.17|224.08|535
1750125000000|2025-06-17 01:50:00|225.89|224.8|225.89|224.8|226.32|225.23|225.8|224.71|519
1750125300000|2025-06-17 01:55:00|225.9|224.81|225.95|224.86|226.2|225.11|225.77|224.68|520
1750125600000|2025-06-17 02:00:00|225.96|224.87|224.8|223.71|225.96|224.87|224.77|223.68|481
1750125900000|2025-06-17 02:05:00|224.81|223.72|224.84|223.75|225.08|223.99|224.63|223.54|492
1750126200000|2025-06-17 02:10:00|224.85|223.76|224.89|223.8|224.98|223.89|224.68|223.59|520
1750126500000|2025-06-17 02:15:00|224.88|223.79|224.17|223.08|224.91|223.82|224|222.91|582
1750126800000|2025-06-17 02:20:00|224.18|223.09|224.25|223.16|224.4|223.31|223.88|222.79|578
1750127100000|2025-06-17 02:25:00|224.24|223.15|224.01|222.92|224.24|223.15|223.69|222.6|531
1750127400000|2025-06-17 02:30:00|224|222.91|223.64|222.55|224.19|223.1|223.5|222.41|594
1750127700000|2025-06-17 02:35:00|223.65|222.56|224.48|223.39|224.6|223.51|223.52|222.43|564
1750128000000|2025-06-17 02:40:00|224.46|223.37|224.26|223.17|224.66|223.57|224.23|223.14|532
1750128300000|2025-06-17 02:45:00|224.28|223.19|223.82|222.73|224.41|223.32|223.54|222.45|544
1750128600000|2025-06-17 02:50:00|223.81|222.72|225.13|224.04|225.23|224.14|223.79|222.7|658
1750128900000|2025-06-17 02:55:00|225.14|224.05|225.66|224.57|225.83|224.74|225.13|224.04|638
1750129200000|2025-06-17 03:00:00|225.65|224.56|224.96|223.87|225.71|224.62|224.79|223.7|502
1750129500000|2025-06-17 03:05:00|224.95|223.86|225.73|224.64|225.81|224.72|224.92|223.83|606
1750129800000|2025-06-17 03:10:00|225.72|224.63|225.65|224.56|225.94|224.85|225.52|224.43|597
1750130100000|2025-06-17 03:15:00|225.64|224.55|225.13|224.04|225.79|224.7|225.09|224|584
1750130400000|2025-06-17 03:20:00|225.14|224.05|225.35|224.26|225.52|224.43|225.13|224.04|574
1750130700000|2025-06-17 03:25:00|225.34|224.25|225.04|223.95|225.6|224.51|224.99|223.9|578
1750131000000|2025-06-17 03:30:00|225.05|223.96|225.36|224.27|225.54|224.45|225.05|223.96|535
1750131300000|2025-06-17 03:35:00|225.37|224.28|225.52|224.43|225.56|224.47|225.3|224.21|565
1750131600000|2025-06-17 03:40:00|225.51|224.42|225.72|224.63|225.96|224.87|225.43|224.34|576
1750131900000|2025-06-17 03:45:00|225.74|224.65|225.7|224.61|225.92|224.83|225.4|224.31|606
1750132200000|2025-06-17 03:50:00|225.71|224.62|225.53|224.44|225.87|224.78|225.35|224.26|594
1750132500000|2025-06-17 03:55:00|225.52|224.43|225.49|224.4|225.63|224.54|225.38|224.29|448
1750132800000|2025-06-17 04:00:00|225.48|224.39|225.29|224.2|225.56|224.47|225.21|224.12|562
1750133100000|2025-06-17 04:05:00|225.23|224.14|225.46|224.37|225.53|224.44|225.01|223.92|519
1750133400000|2025-06-17 04:10:00|225.47|224.38|225.35|224.26|225.5|224.41|225.09|224|532
1750133700000|2025-06-17 04:15:00|225.34|224.25|224.96|223.87|225.35|224.26|224.7|223.61|495
1750134000000|2025-06-17 04:20:00|224.98|223.89|224.65|223.56|224.98|223.89|224.5|223.41|316
1750134300000|2025-06-17 04:25:00|224.67|223.58|224.8|223.71|224.94|223.85|224.51|223.42|530
1750134600000|2025-06-17 04:30:00|224.79|223.7|224.38|223.29|224.8|223.71|224.15|223.06|442
1750134900000|2025-06-17 04:35:00|224.39|223.3|224.06|222.97|224.39|223.3|223.93|222.84|509
1750135200000|2025-06-17 04:40:00|224.07|222.98|224.24|223.15|224.49|223.4|223.83|222.74|437
1750135500000|2025-06-17 04:45:00|224.25|223.16|224.4|223.31|224.5|223.41|224.06|222.97|588
1750135800000|2025-06-17 04:50:00|224.39|223.3|224.52|223.43|224.79|223.7|224.38|223.29|552
1750136100000|2025-06-17 04:55:00|224.51|223.42|225.06|223.97|225.22|224.13|224.5|223.41|523
1750136400000|2025-06-17 05:00:00|225.03|223.94|224.89|223.8|225.12|224.03|224.69|223.6|564
1750136700000|2025-06-17 05:05:00|224.9|223.81|225.25|224.16|225.39|224.3|224.88|223.79|530
1750137000000|2025-06-17 05:10:00|225.24|224.15|225.34|224.25|225.56|224.47|225.09|224|460
1750137300000|2025-06-17 05:15:00|225.36|224.27|225.73|224.64|225.78|224.69|224.88|223.79|562
1750137600000|2025-06-17 05:20:00|225.74|224.65|224.87|223.78|225.76|224.67|224.84|223.75|452
1750137900000|2025-06-17 05:25:00|224.85|223.76|225.52|224.43|225.6|224.51|224.79|223.7|505
1750138200000|2025-06-17 05:30:00|225.51|224.42|225.83|224.74|225.85|224.76|225.24|224.15|575
1750138500000|2025-06-17 05:35:00|225.82|224.73|225.6|224.51|225.9|224.81|225.51|224.42|516
1750138800000|2025-06-17 05:40:00|225.59|224.5|225.32|224.23|225.83|224.74|225.32|224.23|469
1750139100000|2025-06-17 05:45:00|225.31|224.22|224.3|223.21|225.37|224.28|224.24|223.15|348
1750139400000|2025-06-17 05:50:00|224.31|223.22|224.25|223.16|224.41|223.32|224.07|222.98|359
1750139700000|2025-06-17 05:55:00|224.23|223.14|224.22|223.13|224.6|223.51|224.21|223.12|572
1750140000000|2025-06-17 06:00:00|224.24|223.15|224.54|223.45|224.58|223.49|224.1|223.01|582
1750140300000|2025-06-17 06:05:00|224.53|223.44|225.1|224.01|225.16|224.07|224.22|223.13|632
1750140600000|2025-06-17 06:10:00|225.08|223.99|225.16|224.07|225.29|224.2|225.04|223.95|418
1750140900000|2025-06-17 06:15:00|225.15|224.06|224.72|223.63|225.27|224.18|224.69|223.6|466
1750141200000|2025-06-17 06:20:00|224.73|223.64|224.57|223.48|225|223.91|224.57|223.48|548
1750141500000|2025-06-17 06:25:00|224.58|223.49|224.47|223.38|224.62|223.53|224.29|223.2|496
1750141800000|2025-06-17 06:30:00|224.49|223.4|224.36|223.27|224.61|223.52|224.14|223.05|563
1750142100000|2025-06-17 06:35:00|224.37|223.28|224.24|223.15|224.38|223.29|223.93|222.84|494
1750142400000|2025-06-17 06:40:00|224.22|223.13|224.06|222.97|224.58|223.49|224.05|222.96|498
1750142700000|2025-06-17 06:45:00|224.05|222.96|224.03|222.94|224.32|223.23|223.98|222.89|594
1750143000000|2025-06-17 06:50:00|223.96|222.87|223.73|222.64|224.06|222.97|223.65|222.56|484
1750143300000|2025-06-17 06:55:00|223.78|222.69|223.97|222.88|224.05|222.96|223.56|222.47|499
1750143600000|2025-06-17 07:00:00|223.96|222.87|224.17|223.08|224.36|223.27|223.87|222.78|474
1750143900000|2025-06-17 07:05:00|224.13|223.04|224.01|222.92|224.29|223.2|223.9|222.81|469
1750144200000|2025-06-17 07:10:00|223.99|222.9|224.06|222.97|224.36|223.27|223.96|222.87|511
1750144500000|2025-06-17 07:15:00|224.05|222.96|224.43|223.34|224.62|223.53|224.02|222.93|484
1750144800000|2025-06-17 07:20:00|224.44|223.35|223.55|222.46|224.44|223.35|223.44|222.35|557
1750145100000|2025-06-17 07:25:00|223.54|222.45|223.33|222.24|223.63|222.54|223.25|222.16|616
1750145400000|2025-06-17 07:30:00|223.32|222.23|223.53|222.44|223.78|222.69|223.21|222.12|622
1750145700000|2025-06-17 07:35:00|223.54|222.45|223.57|222.48|223.99|222.9|223.43|222.34|589
1750146000000|2025-06-17 07:40:00|223.56|222.47|223.65|222.56|223.7|222.61|223.39|222.3|597
1750146300000|2025-06-17 07:45:00|223.64|222.55|224.33|223.24|224.34|223.25|223.61|222.52|608
1750146600000|2025-06-17 07:50:00|224.31|223.22|224.43|223.34|224.48|223.39|224.09|223|501
1750146900000|2025-06-17 07:55:00|224.42|223.33|224.14|223.05|224.52|223.43|224.11|223.02|434
1750147200000|2025-06-17 08:00:00|224.16|223.07|224.24|223.15|224.47|223.38|224.04|222.95|504
1750147500000|2025-06-17 08:05:00|224.23|223.14|223.79|222.7|224.32|223.23|223.74|222.65|560
1750147800000|2025-06-17 08:10:00|223.8|222.71|224.15|223.06|224.16|223.07|223.74|222.65|502
1750148100000|2025-06-17 08:15:00|224.16|223.07|223.63|222.54|224.16|223.07|223.4|222.31|516
1750148400000|2025-06-17 08:20:00|223.64|222.55|223.37|222.28|223.72|222.63|223.33|222.24|468
1750148700000|2025-06-17 08:25:00|223.34|222.25|223.67|222.58|223.68|222.59|223.19|222.1|407
1750149000000|2025-06-17 08:30:00|223.65|222.56|223.2|222.11|223.78|222.69|223.16|222.07|351
1750149300000|2025-06-17 08:35:00|223.19|222.1|222.91|221.82|223.27|222.18|222.79|221.7|561
1750149600000|2025-06-17 08:40:00|222.85|221.76|222.67|221.58|222.87|221.78|222.49|221.4|516
1750149900000|2025-06-17 08:45:00|222.68|221.59|222.62|221.53|222.97|221.88|222.59|221.5|527
1750150200000|2025-06-17 08:50:00|222.61|221.52|222.7|221.61|223.03|221.94|222.58|221.49|584
1750150500000|2025-06-17 08:55:00|222.69|221.6|222.29|221.2|222.69|221.6|222.15|221.06|503
1750150800000|2025-06-17 09:00:00|222.28|221.19|222.7|221.61|222.73|221.64|222.28|221.19|492
1750151100000|2025-06-17 09:05:00|222.63|221.54|222.73|221.64|222.96|221.87|222.42|221.33|531
1750151400000|2025-06-17 09:10:00|222.7|221.61|222.95|221.86|223.08|221.99|222.59|221.5|511
1750151700000|2025-06-17 09:15:00|222.96|221.87|223.03|221.94|223.16|222.07|222.78|221.69|465
1750152000000|2025-06-17 09:20:00|223.02|221.93|222.99|221.9|223.14|222.05|222.87|221.78|518
1750152300000|2025-06-17 09:25:00|223.01|221.92|222.63|221.54|223.02|221.93|222.53|221.44|520
1750152600000|2025-06-17 09:30:00|222.62|221.53|222.41|221.32|222.76|221.67|222.37|221.28|489
1750152900000|2025-06-17 09:35:00|222.4|221.31|222.08|220.99|222.42|221.33|221.93|220.84|574
1750153200000|2025-06-17 09:40:00|222.11|221.02|222.25|221.16|222.33|221.24|221.9|220.81|525
1750153500000|2025-06-17 09:45:00|222.23|221.14|222.39|221.3|222.45|221.36|222.15|221.06|551
1750153800000|2025-06-17 09:50:00|222.35|221.26|222.32|221.23|222.53|221.44|222.14|221.05|507
1750154100000|2025-06-17 09:55:00|222.34|221.25|221.97|220.88|222.34|221.25|221.84|220.75|380
1750154400000|2025-06-17 10:00:00|221.98|220.89|221.41|220.32|221.98|220.89|221.36|220.27|466
1750154700000|2025-06-17 10:05:00|221.37|220.28|221.3|220.21|221.58|220.49|221.22|220.13|484
1750155000000|2025-06-17 10:10:00|221.28|220.19|221.44|220.35|221.59|220.5|221.25|220.16|444
1750155300000|2025-06-17 10:15:00|221.43|220.34|221.25|220.16|221.63|220.54|221.16|220.07|532
1750155600000|2025-06-17 10:20:00|221.26|220.17|221.72|220.63|221.76|220.67|221.09|220|444
1750155900000|2025-06-17 10:25:00|221.71|220.62|221.91|220.82|221.98|220.89|221.65|220.56|437
1750156200000|2025-06-17 10:30:00|221.92|220.83|221.6|220.51|222.04|220.95|221.55|220.46|510
1750156500000|2025-06-17 10:35:00|221.59|220.5|221.04|219.95|221.59|220.5|220.92|219.83|521
1750156800000|2025-06-17 10:40:00|221.03|219.94|221.3|220.21|221.44|220.35|220.93|219.84|528
1750157100000|2025-06-17 10:45:00|221.29|220.2|221.73|220.64|221.76|220.67|221.18|220.09|485
1750157400000|2025-06-17 10:50:00|221.74|220.65|221.82|220.73|222.03|220.94|221.74|220.65|479
1750157700000|2025-06-17 10:55:00|221.83|220.74|222.02|220.93|222.12|221.03|221.77|220.68|470
1750158000000|2025-06-17 11:00:00|222.01|220.92|221.26|220.17|222.01|220.92|221.23|220.14|443
1750158300000|2025-06-17 11:05:00|221.27|220.18|221.27|220.18|221.55|220.46|221.08|219.99|467
1750158600000|2025-06-17 11:10:00|221.24|220.15|221|219.91|221.24|220.15|221|219.91|315
1750158900000|2025-06-17 11:15:00|221.01|219.92|220.32|219.23|221.17|220.08|220.31|219.22|397
1750159200000|2025-06-17 11:20:00|220.24|219.15|219.99|218.9|220.35|219.26|219.96|218.87|545
1750159500000|2025-06-17 11:25:00|220|218.91|220.05|218.96|220.15|219.06|219.9|218.81|444
1750159800000|2025-06-17 11:30:00|220.04|218.95|220.26|219.17|220.56|219.47|220|218.91|441
1750160100000|2025-06-17 11:35:00|220.25|219.16|220.06|218.97|220.39|219.3|220.06|218.97|446
1750160400000|2025-06-17 11:40:00|220.07|218.98|219.71|218.62|220.19|219.1|219.71|218.62|437
1750160700000|2025-06-17 11:45:00|219.69|218.6|219.87|218.78|220.04|218.95|219.41|218.32|488
1750161000000|2025-06-17 11:50:00|219.84|218.75|219.57|218.48|219.9|218.81|219.42|218.33|393
1750161300000|2025-06-17 11:55:00|219.58|218.49|219.95|218.86|220.1|219.01|219.57|218.48|427
1750161600000|2025-06-17 12:00:00|219.94|218.85|220.23|219.14|220.23|219.14|219.58|218.49|508
1750161900000|2025-06-17 12:05:00|220.24|219.15|220.98|219.89|221|219.91|220.19|219.1|477
1750162200000|2025-06-17 12:10:00|220.99|219.9|221.33|220.24|221.33|220.24|220.97|219.88|539
1750162500000|2025-06-17 12:15:00|221.31|220.22|220.9|219.81|221.43|220.34|220.9|219.81|537
1750162800000|2025-06-17 12:20:00|220.92|219.83|221.05|219.96|221.2|220.11|220.71|219.62|512
1750163100000|2025-06-17 12:25:00|221.04|219.95|221.08|219.99|221.23|220.14|220.81|219.72|400
1750163400000|2025-06-17 12:30:00|221.09|220|221.01|219.92|221.19|220.1|220.79|219.7|464
1750163700000|2025-06-17 12:35:00|221|219.91|221.84|220.75|221.86|220.77|220.96|219.87|509
1750164000000|2025-06-17 12:40:00|221.85|220.76|222.05|220.96|222.05|220.96|221.67|220.58|502
1750164300000|2025-06-17 12:45:00|222.04|220.95|221.5|220.41|222.07|220.98|221.44|220.35|513
1750164600000|2025-06-17 12:50:00|221.49|220.4|221.18|220.09|221.58|220.49|221.09|220|503
1750164900000|2025-06-17 12:55:00|221.17|220.08|221.24|220.15|221.36|220.27|220.93|219.84|461
1750165200000|2025-06-17 13:00:00|221.25|220.16|221.56|220.47|221.56|220.47|221.1|220.01|499
1750165500000|2025-06-17 13:05:00|221.57|220.48|221.63|220.54|222.01|220.92|221.57|220.48|428
1750165800000|2025-06-17 13:10:00|221.61|220.52|221.91|220.82|222.01|220.92|221.48|220.39|491
1750166100000|2025-06-17 13:15:00|221.9|220.81|222.04|220.95|222.11|221.02|221.68|220.59|511
1750166400000|2025-06-17 13:20:00|222.07|220.98|222.32|221.23|222.35|221.26|221.91|220.82|489
1750166700000|2025-06-17 13:25:00|222.3|221.21|222.47|221.38|222.49|221.4|222.24|221.15|442
1750167000000|2025-06-17 13:30:00|222.48|221.39|222.77|221.68|222.79|221.7|222.27|221.18|553
1750167300000|2025-06-17 13:35:00|222.76|221.67|222.92|221.83|222.98|221.89|222.65|221.56|545
1750167600000|2025-06-17 13:40:00|222.93|221.84|221.93|220.84|223.1|222.01|221.76|220.67|479
1750167900000|2025-06-17 13:45:00|221.91|220.82|222.34|221.25|222.69|221.6|221.85|220.76|543
1750168200000|2025-06-17 13:50:00|222.35|221.26|222.09|221|222.35|221.26|221.56|220.47|578
1750168500000|2025-06-17 13:55:00|222.1|221.01|222.19|221.1|222.35|221.26|221.81|220.72|549
1750168800000|2025-06-17 14:00:00|222.2|221.11|221.7|220.61|222.53|221.44|221.69|220.6|550
1750169100000|2025-06-17 14:05:00|221.71|220.62|222.55|221.46|222.62|221.53|221.4|220.31|571
1750169400000|2025-06-17 14:10:00|222.56|221.47|222.41|221.32|222.69|221.6|222.2|221.11|559
1750169700000|2025-06-17 14:15:00|222.4|221.31|221.82|220.73|222.4|221.31|221.81|220.72|472
1750170000000|2025-06-17 14:20:00|221.81|220.72|221.54|220.45|221.89|220.8|221.51|220.42|439
1750170300000|2025-06-17 14:25:00|221.55|220.46|221.74|220.65|221.84|220.75|221.28|220.19|513
1750170600000|2025-06-17 14:30:00|221.72|220.63|221.54|220.45|221.98|220.89|221.5|220.41|470
1750170900000|2025-06-17 14:35:00|221.55|220.46|221.14|220.05|221.56|220.47|220.97|219.88|465
1750171200000|2025-06-17 14:40:00|221.13|220.04|220.96|219.87|221.17|220.08|220.5|219.41|519
1750171500000|2025-06-17 14:45:00|220.95|219.86|221.06|219.97|221.43|220.34|220.87|219.78|570
1750171800000|2025-06-17 14:50:00|221.07|219.98|220.77|219.68|221.27|220.18|220.67|219.58|467
1750172100000|2025-06-17 14:55:00|220.78|219.69|220.05|218.96|220.8|219.71|219.89|218.8|400
1750172400000|2025-06-17 15:00:00|220.04|218.95|219.1|218.01|220.06|218.97|218.97|217.88|624
1750172700000|2025-06-17 15:05:00|219.09|218|219.19|218.1|219.96|218.87|219.09|218|643
1750173000000|2025-06-17 15:10:00|219.16|218.07|219.59|218.5|219.75|218.66|218.74|217.65|710
1750173300000|2025-06-17 15:15:00|219.6|218.51|218.93|217.84|219.6|218.51|218.45|217.36|695
1750173600000|2025-06-17 15:20:00|218.97|217.88|217.5|216.41|218.97|217.88|217.5|216.41|644
1750173900000|2025-06-17 15:25:00|217.52|216.43|217.45|216.36|218.25|217.16|217.22|216.13|719
1750174200000|2025-06-17 15:30:00|217.43|216.34|217.93|216.84|218.02|216.93|216.96|215.87|794
1750174500000|2025-06-17 15:35:00|217.92|216.83|218.33|217.24|218.49|217.4|217.23|216.14|709
1750174800000|2025-06-17 15:40:00|218.34|217.25|218.59|217.5|218.75|217.66|218.34|217.25|628
1750175100000|2025-06-17 15:45:00|218.58|217.49|217.92|216.83|218.58|217.49|217.71|216.62|539
1750175400000|2025-06-17 15:50:00|217.93|216.84|218.16|217.07|218.36|217.27|217.9|216.81|565
1750175700000|2025-06-17 15:55:00|218.13|217.04|218.53|217.44|218.63|217.54|217.97|216.88|584
1750176000000|2025-06-17 16:00:00|218.54|217.45|218.43|217.34|218.86|217.77|218.41|217.32|634
1750176300000|2025-06-17 16:05:00|218.44|217.35|218.31|217.22|218.74|217.65|218.29|217.2|696
1750176600000|2025-06-17 16:10:00|218.32|217.23|218.69|217.6|218.89|217.8|218.24|217.15|656
1750176900000|2025-06-17 16:15:00|218.71|217.62|218.39|217.3|218.72|217.63|217.65|216.56|649
1750177200000|2025-06-17 16:20:00|218.36|217.27|217.68|216.59|218.53|217.44|217.66|216.57|708
1750177500000|2025-06-17 16:25:00|217.67|216.58|217.94|216.85|218.23|217.14|217.4|216.31|668
1750177800000|2025-06-17 16:30:00|217.93|216.84|217.48|216.39|218.02|216.93|217.15|216.06|712
1750178100000|2025-06-17 16:35:00|217.47|216.38|218.23|217.14|218.28|217.19|217.32|216.23|713
1750178400000|2025-06-17 16:40:00|218.21|217.12|217.34|216.25|218.21|217.12|217.31|216.22|594
1750178700000|2025-06-17 16:45:00|217.33|216.24|217.07|215.98|217.48|216.39|216.97|215.88|611
1750179000000|2025-06-17 16:50:00|217.05|215.96|215.94|214.85|217.18|216.09|215.94|214.85|676
1750179300000|2025-06-17 16:55:00|215.93|214.84|215.41|214.32|216.4|215.31|215.38|214.29|607
1750179600000|2025-06-17 17:00:00|215.42|214.33|214.86|213.77|215.69|214.6|214.85|213.76|660
1750179900000|2025-06-17 17:05:00|214.91|213.82|215.68|214.59|215.76|214.67|214.81|213.72|697
1750180200000|2025-06-17 17:10:00|215.69|214.6|215.06|213.97|216.12|215.03|215.06|213.97|637
1750180500000|2025-06-17 17:15:00|215.07|213.98|215.6|214.51|215.91|214.82|215|213.91|686
1750180800000|2025-06-17 17:20:00|215.61|214.52|216.31|215.22|216.47|215.38|215.38|214.29|639
1750181100000|2025-06-17 17:25:00|216.3|215.21|216.19|215.1|216.3|215.21|215.69|214.6|469
1750181400000|2025-06-17 17:30:00|216.18|215.09|217.15|216.06|217.26|216.17|216.03|214.94|635
1750181700000|2025-06-17 17:35:00|217.14|216.05|216.49|215.4|217.3|216.21|216.4|215.31|640
1750182000000|2025-06-17 17:40:00|216.48|215.39|216.48|215.39|216.96|215.87|216.35|215.26|653
1750182300000|2025-06-17 17:45:00|216.47|215.38|216.18|215.09|216.64|215.55|216.01|214.92|683
1750182600000|2025-06-17 17:50:00|216.16|215.07|216.22|215.13|216.48|215.39|215.99|214.9|632
1750182900000|2025-06-17 17:55:00|216.24|215.15|215.33|214.24|216.46|215.37|215.33|214.24|510
1750183200000|2025-06-17 18:00:00|215.32|214.23|215.73|214.64|215.79|214.7|215.19|214.1|606
1750183500000|2025-06-17 18:05:00|215.74|214.65|216.48|215.39|216.49|215.4|215.74|214.65|547
1750183800000|2025-06-17 18:10:00|216.57|215.48|216.74|215.65|216.98|215.89|216.57|215.48|499
1750184100000|2025-06-17 18:15:00|216.73|215.64|216.79|215.7|216.84|215.75|216.49|215.4|611
1750184400000|2025-06-17 18:20:00|216.78|215.69|216.47|215.38|216.82|215.73|216.43|215.34|590
1750184700000|2025-06-17 18:25:00|216.46|215.37|215.79|214.7|216.53|215.44|215.73|214.64|598
1750185000000|2025-06-17 18:30:00|215.8|214.71|216.76|215.67|216.85|215.76|215.8|214.71|629
1750185300000|2025-06-17 18:35:00|216.77|215.68|216.87|215.78|217.01|215.92|216.61|215.52|572
1750185600000|2025-06-17 18:40:00|216.85|215.76|216.97|215.88|217.03|215.94|216.57|215.48|564
1750185900000|2025-06-17 18:45:00|216.98|215.89|217.39|216.3|217.46|216.37|216.96|215.87|564
1750186200000|2025-06-17 18:50:00|217.4|216.31|217.84|216.75|217.84|216.75|217.39|216.3|549
1750186500000|2025-06-17 18:55:00|217.85|216.76|218.24|217.15|218.28|217.19|217.79|216.7|465
1750186800000|2025-06-17 19:00:00|218.25|217.16|218.98|217.89|219.14|218.05|217.91|216.82|579
1750187100000|2025-06-17 19:05:00|218.99|217.9|218.54|217.45|219.14|218.05|218.42|217.33|604
1750187400000|2025-06-17 19:10:00|218.55|217.46|219.1|218.01|219.1|218.01|218.5|217.41|600
1750187700000|2025-06-17 19:15:00|219.12|218.03|219.51|218.42|219.55|218.46|219.11|218.02|534
1750188000000|2025-06-17 19:20:00|219.5|218.41|220.23|219.14|220.23|219.14|219.5|218.41|538
1750188300000|2025-06-17 19:25:00|220.22|219.13|220.13|219.04|220.36|219.27|219.48|218.39|570
1750188600000|2025-06-17 19:30:00|220.12|219.03|220.07|218.98|220.36|219.27|219.8|218.71|571
1750188900000|2025-06-17 19:35:00|220.08|218.99|220.31|219.22|220.59|219.5|220.07|218.98|481
1750189200000|2025-06-17 19:40:00|220.3|219.21|220.12|219.03|220.3|219.21|219.71|218.62|577
1750189500000|2025-06-17 19:45:00|220.11|219.02|220.9|219.81|220.91|219.82|220.02|218.93|585
1750189800000|2025-06-17 19:50:00|220.89|219.8|220.66|219.57|220.97|219.88|220.55|219.46|575
1750190100000|2025-06-17 19:55:00|220.72|219.63|218.87|217.78|220.72|219.63|218.85|217.76|722
1750190400000|2025-06-17 20:00:00|218.88|217.79|219.32|218.23|219.64|218.55|218.85|217.76|728
1750190700000|2025-06-17 20:05:00|219.34|218.25|219.25|218.16|219.68|218.59|219.02|217.93|563
1750191000000|2025-06-17 20:10:00|219.24|218.15|218.76|217.67|219.26|218.17|218.63|217.54|500
1750191300000|2025-06-17 20:15:00|218.75|217.66|217.53|216.44|218.75|217.66|217.41|216.32|542
1750191600000|2025-06-17 20:20:00|217.54|216.45|217.9|216.81|218.31|217.22|217.54|216.45|498
1750191900000|2025-06-17 20:25:00|217.89|216.8|218.29|217.2|218.51|217.42|217.84|216.75|580
1750192200000|2025-06-17 20:30:00|218.3|217.21|217.97|216.88|218.52|217.43|217.97|216.88|564
1750192500000|2025-06-17 20:35:00|217.98|216.89|217.9|216.81|218.3|217.21|217.7|216.61|487
1750192800000|2025-06-17 20:40:00|217.89|216.8|218.39|217.3|218.49|217.4|217.89|216.8|500
1750193100000|2025-06-17 20:45:00|218.4|217.31|218.14|217.05|218.41|217.32|217.89|216.8|539
1750193400000|2025-06-17 20:50:00|218.13|217.04|217.61|216.52|218.21|217.12|217.57|216.48|462
1750193700000|2025-06-17 20:55:00|217.6|216.51|217.4|216.31|217.85|216.76|217.33|216.24|386
1750194000000|2025-06-17 21:00:00|217.39|216.3|217.45|216.36|217.78|216.69|217.25|216.16|287
1750194300000|2025-06-17 21:05:00|217.46|216.37|216.61|215.52|217.89|216.8|216.53|215.44|429
1750194600000|2025-06-17 21:10:00|216.6|215.51|216.76|215.67|216.85|215.76|216.19|215.1|411
1750194900000|2025-06-17 21:15:00|216.77|215.68|216.66|215.57|217.07|215.98|216.47|215.38|299
1750195200000|2025-06-17 21:20:00|216.65|215.56|216.17|215.08|216.65|215.56|216.06|214.97|372
1750195500000|2025-06-17 21:25:00|216.14|215.05|217.47|216.38|217.48|216.39|215.78|214.69|356
1750195800000|2025-06-17 21:30:00|217.48|216.39|217.54|216.45|217.78|216.69|217.29|216.2|294
1750196100000|2025-06-17 21:35:00|217.53|216.44|217.29|216.2|217.63|216.54|217.12|216.03|250
1750196400000|2025-06-17 21:40:00|217.32|216.23|217.09|216|217.59|216.5|217.08|215.99|207
1750196700000|2025-06-17 21:45:00|217.08|215.99|216.42|215.33|217.1|216.01|216.08|214.99|230
1750197000000|2025-06-17 21:50:00|216.41|215.32|216.36|215.27|216.56|215.47|216.34|215.25|139
1750197300000|2025-06-17 21:55:00|216.35|215.26|216.29|215.2|216.38|215.29|215.9|214.81|250
1750197600000|2025-06-17 22:00:00|216.31|215.22|215.98|214.89|216.4|215.31|215.83|214.74|468
1750197900000|2025-06-17 22:05:00|215.99|214.9|216.57|215.48|216.57|215.48|215.99|214.9|432
1750198200000|2025-06-17 22:10:00|216.56|215.47|216.41|215.32|216.57|215.48|216.04|214.95|413
1750198500000|2025-06-17 22:15:00|216.4|215.31|216.4|215.31|216.44|215.35|216.04|214.95|358
1750198800000|2025-06-17 22:20:00|216.39|215.3|216.27|215.18|216.51|215.42|216.14|215.05|426
1750199100000|2025-06-17 22:25:00|216.29|215.2|216.19|215.1|216.55|215.46|216.16|215.07|456
1750199400000|2025-06-17 22:30:00|216.18|215.09|215.57|214.48|216.36|215.27|215.52|214.43|479
1750199700000|2025-06-17 22:35:00|215.58|214.49|215.55|214.46|215.69|214.6|215.34|214.25|437
1750200000000|2025-06-17 22:40:00|215.54|214.45|215.72|214.63|215.89|214.8|215.54|214.45|423
1750200300000|2025-06-17 22:45:00|215.7|214.61|216.19|215.1|216.23|215.14|215.65|214.56|500
1750200600000|2025-06-17 22:50:00|216.18|215.09|215.88|214.79|216.21|215.12|215.76|214.67|387
1750200900000|2025-06-17 22:55:00|215.89|214.8|215.14|214.05|215.89|214.8|215.08|213.99|395
1750201200000|2025-06-17 23:00:00|215.15|214.06|215.46|214.37|215.46|214.37|215.12|214.03|357
1750201500000|2025-06-17 23:05:00|215.49|214.4|216.04|214.95|216.05|214.96|215.46|214.37|330
1750201800000|2025-06-17 23:10:00|216.03|214.94|215.96|214.87|216.11|215.02|215.87|214.78|261
1750202100000|2025-06-17 23:15:00|215.95|214.86|216.16|215.07|216.24|215.15|215.95|214.86|253
1750202400000|2025-06-17 23:20:00|216.15|215.06|216.65|215.56|216.77|215.68|216.15|215.06|390
1750202700000|2025-06-17 23:25:00|216.66|215.57|216.88|215.79|216.91|215.82|216.62|215.53|283
1750203000000|2025-06-17 23:30:00|216.87|215.78|216.92|215.83|216.98|215.89|216.81|215.72|323
1750203300000|2025-06-17 23:35:00|216.91|215.82|217.08|215.99|217.1|216.01|216.78|215.69|199
1750203600000|2025-06-17 23:40:00|217.07|215.98|217|215.91|217.16|216.07|216.9|215.81|280
1750203900000|2025-06-17 23:45:00|216.99|215.9|217.14|216.05|217.19|216.1|216.93|215.84|286
1750204200000|2025-06-17 23:50:00|217.18|216.09|216.61|215.52|217.22|216.13|216.61|215.52|361
1750204500000|2025-06-17 23:55:00|216.64|215.55|216.5|215.41|216.65|215.56|216.4|215.31|384
1750204800000|2025-06-18 00:00:00|216.51|215.42|216.7|215.61|216.85|215.76|216.44|215.35|350
1750205100000|2025-06-18 00:05:00|216.74|215.65|216.85|215.76|217.14|216.05|216.59|215.5|419
1750205400000|2025-06-18 00:10:00|216.84|215.75|216.74|215.65|216.99|215.9|216.72|215.63|361
1750205700000|2025-06-18 00:15:00|216.75|215.66|216.56|215.47|216.89|215.8|216.56|215.47|369
1750206000000|2025-06-18 00:20:00|216.57|215.48|216.48|215.39|216.88|215.79|216.37|215.28|414
1750206300000|2025-06-18 00:25:00|216.47|215.38|216.06|214.97|216.58|215.49|215.98|214.89|357
1750206600000|2025-06-18 00:30:00|216.05|214.96|216.42|215.33|216.45|215.36|215.82|214.73|281
1750206900000|2025-06-18 00:35:00|216.41|215.32|216.98|215.89|217.19|216.1|216.41|215.32|472
1750207200000|2025-06-18 00:40:00|216.97|215.88|216.9|215.81|217.05|215.96|216.82|215.73|395
1750207500000|2025-06-18 00:45:00|216.84|215.75|216.6|215.51|216.92|215.83|216.3|215.21|291
1750207800000|2025-06-18 00:50:00|216.61|215.52|216.9|215.81|216.95|215.86|216.57|215.48|303
1750208100000|2025-06-18 00:55:00|216.91|215.82|217.23|216.14|217.23|216.14|216.91|215.82|226
1750208400000|2025-06-18 01:00:00|217.24|216.15|217.45|216.36|217.46|216.37|217.07|215.98|288
1750208700000|2025-06-18 01:05:00|217.46|216.37|217.75|216.66|217.87|216.78|217.38|216.29|348
1750209000000|2025-06-18 01:10:00|217.74|216.65|217.81|216.72|217.86|216.77|217.6|216.51|330
1750209300000|2025-06-18 01:15:00|217.8|216.71|218.22|217.13|218.27|217.18|217.79|216.7|395
1750209600000|2025-06-18 01:20:00|218.21|217.12|217.81|216.72|218.33|217.24|217.79|216.7|403
1750209900000|2025-06-18 01:25:00|217.8|216.71|217.35|216.26|217.81|216.72|217.25|216.16|370
1750210200000|2025-06-18 01:30:00|217.32|216.23|217.55|216.46|217.55|216.46|217.1|216.01|428
1750210500000|2025-06-18 01:35:00|217.53|216.44|217.45|216.36|217.53|216.44|217.33|216.24|307
1750210800000|2025-06-18 01:40:00|217.46|216.37|217.32|216.23|217.46|216.37|217.21|216.12|438
1750211100000|2025-06-18 01:45:00|217.33|216.24|216.85|215.76|217.34|216.25|216.79|215.7|388
1750211400000|2025-06-18 01:50:00|216.84|215.75|216.74|215.65|217.03|215.94|216.68|215.59|281
1750211700000|2025-06-18 01:55:00|216.75|215.66|216.73|215.64|216.87|215.78|216.67|215.58|216
1750212000000|2025-06-18 02:00:00|216.72|215.63|216.68|215.59|216.73|215.64|216.47|215.38|269
1750212300000|2025-06-18 02:05:00|216.69|215.6|216.77|215.68|216.99|215.9|216.59|215.5|442
1750212600000|2025-06-18 02:10:00|216.79|215.7|216.58|215.49|216.87|215.78|216.52|215.43|357
1750212900000|2025-06-18 02:15:00|216.59|215.5|216.26|215.17|216.59|215.5|216.16|215.07|339
1750213200000|2025-06-18 02:20:00|216.25|215.16|216.97|215.88|217.03|215.94|216.21|215.12|377
1750213500000|2025-06-18 02:25:00|216.98|215.89|217.19|216.1|217.21|216.12|216.97|215.88|352
1750213800000|2025-06-18 02:30:00|217.16|216.07|217.09|216|217.35|216.26|216.95|215.86|330
1750214100000|2025-06-18 02:35:00|217.08|215.99|217.16|216.07|217.34|216.25|216.93|215.84|373
1750214400000|2025-06-18 02:40:00|217.15|216.06|216.73|215.64|217.21|216.12|216.72|215.63|313
1750214700000|2025-06-18 02:45:00|216.75|215.66|216.93|215.84|217.05|215.96|216.75|215.66|309
1750215000000|2025-06-18 02:50:00|216.94|215.85|216.75|215.66|217.01|215.92|216.57|215.48|324
1750215300000|2025-06-18 02:55:00|216.76|215.67|216.47|215.38|216.93|215.84|216.47|215.38|327
1750215600000|2025-06-18 03:00:00|216.46|215.37|216.47|215.38|216.57|215.48|216.33|215.24|234
1750215900000|2025-06-18 03:05:00|216.49|215.4|216.58|215.49|216.82|215.73|216.39|215.3|444
1750216200000|2025-06-18 03:10:00|216.59|215.5|216.6|215.51|216.71|215.62|216.45|215.36|348
1750216500000|2025-06-18 03:15:00|216.61|215.52|216.86|215.77|216.88|215.79|216.48|215.39|327
1750216800000|2025-06-18 03:20:00|216.87|215.78|216.82|215.73|217.11|216.02|216.69|215.6|378
1750217100000|2025-06-18 03:25:00|216.81|215.72|217.08|215.99|217.18|216.09|216.73|215.64|305
1750217400000|2025-06-18 03:30:00|217.09|216|217.46|216.37|217.55|216.46|217.08|215.99|322
1750217700000|2025-06-18 03:35:00|217.45|216.36|217.44|216.35|217.62|216.53|217.4|216.31|336
1750218000000|2025-06-18 03:40:00|217.43|216.34|217.64|216.55|217.65|216.56|217.43|216.34|446
1750218300000|2025-06-18 03:45:00|217.63|216.54|217.39|216.3|217.67|216.58|217.3|216.21|356
1750218600000|2025-06-18 03:50:00|217.38|216.29|217.37|216.28|217.55|216.46|217.32|216.23|387
1750218900000|2025-06-18 03:55:00|217.36|216.27|217.32|216.23|217.38|216.29|217.15|216.06|319
1750219200000|2025-06-18 04:00:00|217.33|216.24|217.16|216.07|217.35|216.26|217.08|215.99|436
1750219500000|2025-06-18 04:05:00|217.17|216.08|217.51|216.42|217.59|216.5|217.13|216.04|419
1750219800000|2025-06-18 04:10:00|217.53|216.44|217.47|216.38|217.53|216.44|217.36|216.27|324
1750220100000|2025-06-18 04:15:00|217.48|216.39|217.21|216.12|217.57|216.48|217.13|216.04|398
1750220400000|2025-06-18 04:20:00|217.22|216.13|217.14|216.05|217.4|216.31|217.03|215.94|404
1750220700000|2025-06-18 04:25:00|217.11|216.02|216.96|215.87|217.14|216.05|216.79|215.7|287
1750221000000|2025-06-18 04:30:00|216.97|215.88|217.27|216.18|217.27|216.18|216.81|215.72|285
1750221300000|2025-06-18 04:35:00|217.25|216.16|217.21|216.12|217.3|216.21|217.03|215.94|240
1750221600000|2025-06-18 04:40:00|217.22|216.13|217.57|216.48|217.62|216.53|217.17|216.08|272
1750221900000|2025-06-18 04:45:00|217.58|216.49|217.92|216.83|218.05|216.96|217.55|216.46|350
1750222200000|2025-06-18 04:50:00|217.93|216.84|217.69|216.6|217.93|216.84|217.5|216.41|438
1750222500000|2025-06-18 04:55:00|217.67|216.58|217.8|216.71|217.81|216.72|217.62|216.53|390
1750222800000|2025-06-18 05:00:00|217.82|216.73|217.9|216.81|217.96|216.87|217.66|216.57|420
1750223100000|2025-06-18 05:05:00|217.91|216.82|217.9|216.81|218.08|216.99|217.65|216.56|488
1750223400000|2025-06-18 05:10:00|217.89|216.8|217.86|216.77|217.9|216.81|217.69|216.6|399
1750223700000|2025-06-18 05:15:00|217.85|216.76|217.61|216.52|217.96|216.87|217.55|216.46|370
1750224000000|2025-06-18 05:20:00|217.64|216.55|217.77|216.68|217.99|216.9|217.56|216.47|459
1750224300000|2025-06-18 05:25:00|217.82|216.73|217.77|216.68|217.89|216.8|217.7|216.61|400
1750224600000|2025-06-18 05:30:00|217.8|216.71|218.02|216.93|218.15|217.06|217.72|216.63|388
1750224900000|2025-06-18 05:35:00|218.03|216.94|217.59|216.5|218.05|216.96|217.51|216.42|371
1750225200000|2025-06-18 05:40:00|217.6|216.51|217.53|216.44|217.74|216.65|217.44|216.35|353
1750225500000|2025-06-18 05:45:00|217.57|216.48|217.55|216.46|217.6|216.51|217.32|216.23|395
1750225800000|2025-06-18 05:50:00|217.54|216.45|217.44|216.35|217.59|216.5|217.3|216.21|360
1750226100000|2025-06-18 05:55:00|217.42|216.33|217.45|216.36|217.49|216.4|217.34|216.25|261
1750226400000|2025-06-18 06:00:00|217.44|216.35|217.1|216.01|217.45|216.36|216.98|215.89|343
1750226700000|2025-06-18 06:05:00|217.09|216|217.33|216.24|217.48|216.39|217.03|215.94|393
1750227000000|2025-06-18 06:10:00|217.32|216.23|217.04|215.95|217.36|216.27|217|215.91|365
1750227300000|2025-06-18 06:15:00|217.02|215.93|217.12|216.03|217.17|216.08|216.83|215.74|357
1750227600000|2025-06-18 06:20:00|217.14|216.05|216.6|215.51|217.14|216.05|216.59|215.5|416
1750227900000|2025-06-18 06:25:00|216.61|215.52|216.71|215.62|216.71|215.62|216.38|215.29|477
1750228200000|2025-06-18 06:30:00|216.72|215.63|216.55|215.46|216.72|215.63|216.36|215.27|419
1750228500000|2025-06-18 06:35:00|216.54|215.45|216.5|215.41|216.58|215.49|216.43|215.34|376
1750228800000|2025-06-18 06:40:00|216.49|215.4|216.25|215.16|216.52|215.43|216.12|215.03|550
1750229100000|2025-06-18 06:45:00|216.24|215.15|216.19|215.1|216.31|215.22|215.95|214.86|455
1750229400000|2025-06-18 06:50:00|216.18|215.09|215.97|214.88|216.22|215.13|215.82|214.73|370
1750229700000|2025-06-18 06:55:00|215.96|214.87|216.12|215.03|216.16|215.07|215.96|214.87|330
1750230000000|2025-06-18 07:00:00|216.11|215.02|216.25|215.16|216.41|215.32|216.07|214.98|406
1750230300000|2025-06-18 07:05:00|216.27|215.18|215.83|214.74|216.29|215.2|215.75|214.66|416
1750230600000|2025-06-18 07:10:00|215.84|214.75|215.8|214.71|215.98|214.89|215.64|214.55|448
1750230900000|2025-06-18 07:15:00|215.65|214.56|215.66|214.57|215.8|214.71|215.55|214.46|418
1750231200000|2025-06-18 07:20:00|215.67|214.58|215.74|214.65|215.89|214.8|215.59|214.5|471
1750231500000|2025-06-18 07:25:00|215.75|214.66|215.62|214.53|215.94|214.85|215.57|214.48|623
1750231800000|2025-06-18 07:30:00|215.65|214.56|215.48|214.39|215.7|214.61|215.33|214.24|496
1750232100000|2025-06-18 07:35:00|215.47|214.38|216.04|214.95|216.05|214.96|215.37|214.28|553
1750232400000|2025-06-18 07:40:00|216.03|214.94|215.92|214.83|216.06|214.97|215.76|214.67|539
1750232700000|2025-06-18 07:45:00|215.96|214.87|216.19|215.1|216.26|215.17|215.92|214.83|402
1750233000000|2025-06-18 07:50:00|216.18|215.09|216.73|215.64|216.75|215.66|216.03|214.94|501
1750233300000|2025-06-18 07:55:00|216.7|215.61|216.9|215.81|217.02|215.93|216.51|215.42|350
1750233600000|2025-06-18 08:00:00|216.91|215.82|217.32|216.23|217.49|216.4|216.75|215.66|412
1750233900000|2025-06-18 08:05:00|217.33|216.24|217.31|216.22|217.38|216.29|217.15|216.06|380
1750234200000|2025-06-18 08:10:00|217.3|216.21|217.22|216.13|217.44|216.35|217.14|216.05|452
1750234500000|2025-06-18 08:15:00|217.21|216.12|216.93|215.84|217.3|216.21|216.92|215.83|376
1750234800000|2025-06-18 08:20:00|216.96|215.87|216.66|215.57|216.97|215.88|216.62|215.53|333
1750235100000|2025-06-18 08:25:00|216.67|215.58|216.67|215.58|216.76|215.67|216.6|215.51|345
1750235400000|2025-06-18 08:30:00|216.65|215.56|216.71|215.62|216.94|215.85|216.6|215.51|396
1750235700000|2025-06-18 08:35:00|216.69|215.6|216.05|214.96|216.71|215.62|216.04|214.95|454
1750236000000|2025-06-18 08:40:00|216.09|215|215.99|214.9|216.12|215.03|215.78|214.69|376
1750236300000|2025-06-18 08:45:00|216|214.91|216.16|215.07|216.45|215.36|216|214.91|428
1750236600000|2025-06-18 08:50:00|216.17|215.08|216.08|214.99|216.29|215.2|215.89|214.8|429
1750236900000|2025-06-18 08:55:00|216.07|214.98|216.19|215.1|216.33|215.24|216.04|214.95|259
1750237200000|2025-06-18 09:00:00|216.18|215.09|216.76|215.67|216.76|215.67|216.1|215.01|397
1750237500000|2025-06-18 09:05:00|216.75|215.66|216.28|215.19|216.75|215.66|216.28|215.19|396
1750237800000|2025-06-18 09:10:00|216.27|215.18|216.29|215.2|216.37|215.28|216.2|215.11|264
1750238100000|2025-06-18 09:15:00|216.28|215.19|216.79|215.7|216.8|215.71|216.24|215.15|363
1750238400000|2025-06-18 09:20:00|216.76|215.67|216.7|215.61|216.96|215.87|216.45|215.36|385
1750238700000|2025-06-18 09:25:00|216.67|215.58|216.46|215.37|216.7|215.61|216.45|215.36|225
1750239000000|2025-06-18 09:30:00|216.45|215.36|216.29|215.2|216.5|215.41|216.29|215.2|227
1750239300000|2025-06-18 09:35:00|216.28|215.19|215.96|214.87|216.34|215.25|215.89|214.8|302
1750239600000|2025-06-18 09:40:00|215.95|214.86|215.68|214.59|216.05|214.96|215.63|214.54|230
1750239900000|2025-06-18 09:45:00|215.67|214.58|215.45|214.36|215.68|214.59|215.13|214.04|502
1750240200000|2025-06-18 09:50:00|215.44|214.35|215.58|214.49|215.68|214.59|215.36|214.27|492
1750240500000|2025-06-18 09:55:00|215.53|214.44|215.32|214.23|215.61|214.52|215.28|214.19|506
1750240800000|2025-06-18 10:00:00|215.31|214.22|215.13|214.04|215.33|214.24|214.98|213.89|508
1750241100000|2025-06-18 10:05:00|215.12|214.03|215.15|214.06|215.27|214.18|214.97|213.88|576
1750241400000|2025-06-18 10:10:00|215.14|214.05|215.2|214.11|215.28|214.19|214.94|213.85|522
1750241700000|2025-06-18 10:15:00|215.19|214.1|215.54|214.45|215.67|214.58|215.16|214.07|494
1750242000000|2025-06-18 10:20:00|215.55|214.46|214.47|213.38|215.62|214.53|214.35|213.26|490
1750242300000|2025-06-18 10:25:00|214.45|213.36|214.41|213.32|214.61|213.52|214.37|213.28|421
1750242600000|2025-06-18 10:30:00|214.42|213.33|214.26|213.17|214.62|213.53|213.97|212.88|569
1750242900000|2025-06-18 10:35:00|214.25|213.16|214.37|213.28|214.39|213.3|213.95|212.86|593
1750243200000|2025-06-18 10:40:00|214.39|213.3|214.33|213.24|214.6|213.51|213.87|212.78|567
1750243500000|2025-06-18 10:45:00|214.35|213.26|213.9|212.81|214.58|213.49|213.9|212.81|557
1750243800000|2025-06-18 10:50:00|213.94|212.85|213.16|212.07|214.02|212.93|213.12|212.03|455
1750244100000|2025-06-18 10:55:00|213.15|212.06|213.55|212.46|213.65|212.56|213.08|211.99|598
1750244400000|2025-06-18 11:00:00|213.53|212.44|213.57|212.48|213.79|212.7|213.15|212.06|565
1750244700000|2025-06-18 11:05:00|213.58|212.49|214.07|212.98|214.13|213.04|213.49|212.4|506
1750245000000|2025-06-18 11:10:00|214.06|212.97|214.22|213.13|214.3|213.21|213.67|212.58|473
1750245300000|2025-06-18 11:15:00|214.21|213.12|213.91|212.82|214.42|213.33|213.9|212.81|465
1750245600000|2025-06-18 11:20:00|213.92|212.83|214.04|212.95|214.17|213.08|213.87|212.78|438
1750245900000|2025-06-18 11:25:00|214.03|212.94|214.04|212.95|214.16|213.07|213.88|212.79|446
1750246200000|2025-06-18 11:30:00|214.05|212.96|214.03|212.94|214.23|213.14|213.8|212.71|539
1750246500000|2025-06-18 11:35:00|214.01|212.92|213.54|212.45|214.05|212.96|213.44|212.35|495
1750246800000|2025-06-18 11:40:00|213.55|212.46|214.33|213.24|214.46|213.37|213.35|212.26|459
1750247100000|2025-06-18 11:45:00|214.34|213.25|214.22|213.13|214.6|213.51|214.21|213.12|419
1750247400000|2025-06-18 11:50:00|214.21|213.12|214.5|213.41|214.68|213.59|214.15|213.06|469
1750247700000|2025-06-18 11:55:00|214.51|213.42|214.78|213.69|214.94|213.85|214.48|213.39|408
1750248000000|2025-06-18 12:00:00|214.77|213.68|214.46|213.37|214.86|213.77|214.42|213.33|476
1750248300000|2025-06-18 12:05:00|214.45|213.36|214.78|213.69|214.97|213.88|214.41|213.32|433
1750248600000|2025-06-18 12:10:00|214.77|213.68|214.89|213.8|215.12|214.03|214.7|213.61|432
1750248900000|2025-06-18 12:15:00|214.9|213.81|214.44|213.35|214.9|213.81|214.4|213.31|617
1750249200000|2025-06-18 12:20:00|214.5|213.41|214.81|213.72|214.86|213.77|214.21|213.12|537
1750249500000|2025-06-18 12:25:00|214.8|213.71|214.31|213.22|214.83|213.74|214.24|213.15|395
1750249800000|2025-06-18 12:30:00|214.32|213.23|214.19|213.1|214.32|213.23|214.03|212.94|485
1750250100000|2025-06-18 12:35:00|214.18|213.09|213.82|212.73|214.41|213.32|213.72|212.63|425
1750250400000|2025-06-18 12:40:00|213.83|212.74|213.69|212.6|214.08|212.99|213.69|212.6|426
1750250700000|2025-06-18 12:45:00|213.7|212.61|213.86|212.77|214.04|212.95|213.7|212.61|411
1750251000000|2025-06-18 12:50:00|213.87|212.78|214.14|213.05|214.23|213.14|213.81|212.72|461
1750251300000|2025-06-18 12:55:00|214.16|213.07|213.74|212.65|214.17|213.08|213.65|212.56|378
1750251600000|2025-06-18 13:00:00|213.76|212.67|213.44|212.35|213.83|212.74|213.33|212.24|421
1750251900000|2025-06-18 13:05:00|213.43|212.34|213.38|212.29|213.48|212.39|213.16|212.07|409
1750252200000|2025-06-18 13:10:00|213.37|212.28|213.25|212.16|213.73|212.64|213.07|211.98|433
1750252500000|2025-06-18 13:15:00|213.26|212.17|212.68|211.59|213.34|212.25|212.44|211.35|577
1750252800000|2025-06-18 13:20:00|212.67|211.58|212.7|211.61|212.85|211.76|212.5|211.41|538
1750253100000|2025-06-18 13:25:00|212.69|211.6|212.67|211.58|212.82|211.73|212.47|211.38|646
1750253400000|2025-06-18 13:30:00|212.66|211.57|213.18|212.09|213.32|212.23|212.53|211.44|639
1750253700000|2025-06-18 13:35:00|213.19|212.1|213.84|212.75|214.34|213.25|213.11|212.02|618
1750254000000|2025-06-18 13:40:00|213.83|212.74|214.11|213.02|214.26|213.17|213.7|212.61|565
1750254300000|2025-06-18 13:45:00|214.12|213.03|213.44|212.35|214.14|213.05|213.25|212.16|572
1750254600000|2025-06-18 13:50:00|213.45|212.36|214.39|213.3|214.64|213.55|213.37|212.28|590
1750254900000|2025-06-18 13:55:00|214.41|213.32|214.49|213.4|214.83|213.74|214.26|213.17|548
1750255200000|2025-06-18 14:00:00|214.5|213.41|215.35|214.26|215.38|214.29|213.92|212.83|612
1750255500000|2025-06-18 14:05:00|215.34|214.25|215.81|214.72|215.96|214.87|215.02|213.93|694
1750255800000|2025-06-18 14:10:00|215.85|214.76|216.28|215.19|216.37|215.28|215.72|214.63|672
1750256100000|2025-06-18 14:15:00|216.27|215.18|215.79|214.7|216.42|215.33|215.72|214.63|669
1750256400000|2025-06-18 14:20:00|215.78|214.69|216.41|215.32|216.49|215.4|215.71|214.62|651
1750256700000|2025-06-18 14:25:00|216.42|215.33|216.6|215.51|216.8|215.71|216.32|215.23|600
1750257000000|2025-06-18 14:30:00|216.65|215.56|216.04|214.95|216.65|215.56|215.96|214.87|617
1750257300000|2025-06-18 14:35:00|216.05|214.96|216.48|215.39|216.56|215.47|215.75|214.66|624
1750257600000|2025-06-18 14:40:00|216.5|215.41|216.04|214.95|216.57|215.48|215.78|214.69|547
1750257900000|2025-06-18 14:45:00|216.06|214.97|215.23|214.14|216.16|215.07|215.2|214.11|589
1750258200000|2025-06-18 14:50:00|215.24|214.15|214.83|213.74|215.31|214.22|214.48|213.39|596
1750258500000|2025-06-18 14:55:00|214.81|213.72|215.11|214.02|215.23|214.14|214.68|213.59|518
1750258800000|2025-06-18 15:00:00|215.12|214.03|215.72|214.63|215.74|214.65|214.91|213.82|549
1750259100000|2025-06-18 15:05:00|215.73|214.64|215.76|214.67|215.9|214.81|215.26|214.17|447
1750259400000|2025-06-18 15:10:00|215.77|214.68|214.73|213.64|215.81|214.72|214.67|213.58|641
1750259700000|2025-06-18 15:15:00|214.74|213.65|214.69|213.6|214.79|213.7|214.15|213.06|612
1750260000000|2025-06-18 15:20:00|214.7|213.61|215.44|214.35|215.44|214.35|214.61|213.52|580
1750260300000|2025-06-18 15:25:00|215.42|214.33|215.66|214.57|215.75|214.66|215.37|214.28|591
1750260600000|2025-06-18 15:30:00|215.65|214.56|215.77|214.68|215.81|214.72|215.39|214.3|605
1750260900000|2025-06-18 15:35:00|215.78|214.69|216.09|215|216.12|215.03|215.66|214.57|522
1750261200000|2025-06-18 15:40:00|216.08|214.99|215.85|214.76|216.09|215|215.47|214.38|590
1750261500000|2025-06-18 15:45:00|215.86|214.77|215.87|214.78|216.04|214.95|215.61|214.52|591
1750261800000|2025-06-18 15:50:00|215.86|214.77|216.03|214.94|216.03|214.94|215.62|214.53|528
1750262100000|2025-06-18 15:55:00|216.01|214.92|215.74|214.65|216.21|215.12|215.61|214.52|555
1750262400000|2025-06-18 16:00:00|215.73|214.64|214.94|213.85|215.77|214.68|214.79|213.7|499
1750262700000|2025-06-18 16:05:00|214.95|213.86|215.45|214.36|215.53|214.44|214.89|213.8|465
1750263000000|2025-06-18 16:10:00|215.46|214.37|214.9|213.81|215.59|214.5|214.86|213.77|471
1750263300000|2025-06-18 16:15:00|214.91|213.82|214.46|213.37|214.91|213.82|214.36|213.27|469
1750263600000|2025-06-18 16:20:00|214.44|213.35|214.65|213.56|214.7|213.61|214.36|213.27|467
1750263900000|2025-06-18 16:25:00|214.7|213.61|214.58|213.49|214.88|213.79|214.5|213.41|483
1750264200000|2025-06-18 16:30:00|214.57|213.48|214.98|213.89|215.13|214.04|214.53|213.44|527
1750264500000|2025-06-18 16:35:00|214.97|213.88|215.02|213.93|215.39|214.3|214.97|213.88|482
1750264800000|2025-06-18 16:40:00|215.01|213.92|214.87|213.78|215.14|214.05|214.7|213.61|456
1750265100000|2025-06-18 16:45:00|214.86|213.77|214.19|213.1|215|213.91|214.07|212.98|422
1750265400000|2025-06-18 16:50:00|214.2|213.11|214.71|213.62|214.79|213.7|214.2|213.11|499
1750265700000|2025-06-18 16:55:00|214.7|213.61|214.71|213.62|214.91|213.82|214.69|213.6|396
1750266000000|2025-06-18 17:00:00|214.67|213.58|214.42|213.33|214.84|213.75|214.31|213.22|456
1750266300000|2025-06-18 17:05:00|214.41|213.32|214.96|213.87|214.97|213.88|213.94|212.85|551
1750266600000|2025-06-18 17:10:00|214.97|213.88|214.75|213.66|215.05|213.96|214.6|213.51|429
1750266900000|2025-06-18 17:15:00|214.76|213.67|215.35|214.26|215.39|214.3|214.76|213.67|547
1750267200000|2025-06-18 17:20:00|215.34|214.25|215.3|214.21|215.58|214.49|215.04|213.95|468
1750267500000|2025-06-18 17:25:00|215.27|214.18|214.92|213.83|215.33|214.24|214.83|213.74|433
1750267800000|2025-06-18 17:30:00|214.91|213.82|214.19|213.1|214.94|213.85|213.93|212.84|473
1750268100000|2025-06-18 17:35:00|214.18|213.09|215.18|214.09|215.18|214.09|214.03|212.94|500
1750268400000|2025-06-18 17:40:00|215.2|214.11|215.28|214.19|215.36|214.27|214.85|213.76|497
1750268700000|2025-06-18 17:45:00|215.29|214.2|215.03|213.94|215.36|214.27|214.93|213.84|506
1750269000000|2025-06-18 17:50:00|214.97|213.88|215.88|214.79|215.9|214.81|214.93|213.84|584
1750269300000|2025-06-18 17:55:00|215.87|214.78|215.47|214.38|215.93|214.84|215.46|214.37|435
1750269600000|2025-06-18 18:00:00|215.48|214.39|214.52|213.43|216.81|215.72|214.51|213.42|785
1750269900000|2025-06-18 18:05:00|214.45|213.36|214.4|213.31|214.89|213.8|214.27|213.18|860
1750270200000|2025-06-18 18:10:00|214.45|213.36|214.7|213.61|214.85|213.76|214.11|213.02|698
1750270500000|2025-06-18 18:15:00|214.71|213.62|214.44|213.35|215.02|213.93|214.37|213.28|630
1750270800000|2025-06-18 18:20:00|214.43|213.34|214.77|213.68|214.79|213.7|214.24|213.15|653
1750271100000|2025-06-18 18:25:00|214.76|213.67|215.26|214.17|215.42|214.33|214.76|213.67|559
1750271400000|2025-06-18 18:30:00|215.25|214.16|216.01|214.92|216.14|215.05|215.06|213.97|647
1750271700000|2025-06-18 18:35:00|216|214.91|215.48|214.39|216.06|214.97|215.34|214.25|677
1750272000000|2025-06-18 18:40:00|215.47|214.38|215.7|214.61|216.15|215.06|215.36|214.27|595
1750272300000|2025-06-18 18:45:00|215.69|214.6|215.54|214.45|215.76|214.67|215.42|214.33|585
1750272600000|2025-06-18 18:50:00|215.53|214.44|214.55|213.46|215.53|214.44|214.34|213.25|624
1750272900000|2025-06-18 18:55:00|214.54|213.45|213.67|212.58|214.54|213.45|213.53|212.44|614
1750273200000|2025-06-18 19:00:00|213.68|212.59|214.73|213.64|214.73|213.64|213.46|212.37|658
1750273500000|2025-06-18 19:05:00|214.75|213.66|214.59|213.5|214.96|213.87|214.32|213.23|572
1750273800000|2025-06-18 19:10:00|214.6|213.51|215.57|214.48|215.8|214.71|214.39|213.3|671
1750274100000|2025-06-18 19:15:00|215.52|214.43|215.25|214.16|215.76|214.67|214.94|213.85|733
1750274400000|2025-06-18 19:20:00|215.23|214.14|215.22|214.13|215.81|214.72|215.15|214.06|678
1750274700000|2025-06-18 19:25:00|215.23|214.14|214.99|213.9|215.41|214.32|214.88|213.79|561
1750275000000|2025-06-18 19:30:00|214.98|213.89|214.91|213.82|215.15|214.06|214.77|213.68|570
1750275300000|2025-06-18 19:35:00|214.9|213.81|215.31|214.22|215.52|214.43|214.8|213.71|605
1750275600000|2025-06-18 19:40:00|215.3|214.21|215.48|214.39|215.57|214.48|215.2|214.11|507
1750275900000|2025-06-18 19:45:00|215.49|214.4|215.71|214.62|215.76|214.67|215.32|214.23|534
1750276200000|2025-06-18 19:50:00|215.72|214.63|215.57|214.48|215.79|214.7|215.34|214.25|501
1750276500000|2025-06-18 19:55:00|215.56|214.47|214.61|213.52|215.95|214.86|214.52|213.43|555
1750276800000|2025-06-18 20:00:00|214.62|213.53|214.77|213.68|215.25|214.16|214.56|213.47|412
1750277100000|2025-06-18 20:05:00|214.68|213.59|214.61|213.52|214.68|213.59|214.24|213.15|430
1750277400000|2025-06-18 20:10:00|214.6|213.51|214.8|213.71|214.99|213.9|214.6|213.51|362
1750277700000|2025-06-18 20:15:00|214.81|213.72|215.19|214.1|215.2|214.11|214.74|213.65|416
1750278000000|2025-06-18 20:20:00|215.18|214.09|215.13|214.04|215.27|214.18|214.94|213.85|522
1750278300000|2025-06-18 20:25:00|215.12|214.03|215.54|214.45|215.62|214.53|215.09|214|385
1750278600000|2025-06-18 20:30:00|215.55|214.46|215.63|214.54|215.83|214.74|215.44|214.35|360
1750278900000|2025-06-18 20:35:00|215.68|214.59|216.42|215.33|216.42|215.33|215.58|214.49|407
1750279200000|2025-06-18 20:40:00|216.4|215.31|216.65|215.56|216.71|215.62|216.34|215.25|373
1750279500000|2025-06-18 20:45:00|216.64|215.55|217.4|216.31|217.43|216.34|216.6|215.51|453
1750279800000|2025-06-18 20:50:00|217.41|216.32|218.33|217.24|218.41|217.32|217.33|216.24|531
1750280100000|2025-06-18 20:55:00|218.31|217.22|217.91|216.82|218.33|217.24|217.67|216.58|577
1750280400000|2025-06-18 21:00:00|217.9|216.81|217.37|216.28|218.13|217.04|217.34|216.25|407
1750280700000|2025-06-18 21:05:00|217.38|216.29|217.03|215.94|217.71|216.62|216.88|215.79|382
1750281000000|2025-06-18 21:10:00|217.04|215.95|217.42|216.33|217.55|216.46|217.03|215.94|265
1750281300000|2025-06-18 21:15:00|217.43|216.34|218.02|216.93|218.02|216.93|217.43|216.34|337
1750281600000|2025-06-18 21:20:00|218.03|216.94|217.72|216.63|218.14|217.05|217.72|216.63|241
1750281900000|2025-06-18 21:25:00|217.73|216.64|218|216.91|218.29|217.2|217.67|216.58|179
1750282200000|2025-06-18 21:30:00|217.99|216.9|217.93|216.84|218.3|217.21|217.85|216.76|198
1750282500000|2025-06-18 21:35:00|217.92|216.83|217.61|216.52|217.92|216.83|217.53|216.44|215
1750282800000|2025-06-18 21:40:00|217.62|216.53|217.87|216.78|217.9|216.81|217.56|216.47|174
1750283100000|2025-06-18 21:45:00|217.86|216.77|217.73|216.64|217.86|216.77|217.61|216.52|115
1750283400000|2025-06-18 21:50:00|217.74|216.65|218.59|217.5|218.66|217.57|217.74|216.65|244
1750283700000|2025-06-18 21:55:00|218.6|217.51|218.09|217|218.61|217.52|217.73|216.64|262
1750284000000|2025-06-18 22:00:00|218.08|216.99|218.37|217.28|218.42|217.33|217.87|216.78|589
1750284300000|2025-06-18 22:05:00|218.36|217.27|218.24|217.15|218.6|217.51|218.24|217.15|507
1750284600000|2025-06-18 22:10:00|218.25|217.16|217.89|216.8|218.29|217.2|217.68|216.59|516
1750284900000|2025-06-18 22:15:00|217.88|216.79|217.91|216.82|218.01|216.92|217.68|216.59|442
1750285200000|2025-06-18 22:20:00|217.93|216.84|218.12|217.03|218.13|217.04|217.76|216.67|338
1750285500000|2025-06-18 22:25:00|218.11|217.02|218.07|216.98|218.23|217.14|217.99|216.9|348
1750285800000|2025-06-18 22:30:00|218.04|216.95|218.16|217.07|218.34|217.25|218.04|216.95|423
1750286100000|2025-06-18 22:35:00|218.14|217.05|217.99|216.9|218.17|217.08|217.9|216.81|426
1750286400000|2025-06-18 22:40:00|218|216.91|217.72|216.63|218.07|216.98|217.7|216.61|434
1750286700000|2025-06-18 22:45:00|217.76|216.67|217.72|216.63|218.05|216.96|217.72|216.63|364
1750287000000|2025-06-18 22:50:00|217.74|216.65|217.78|216.69|217.95|216.86|217.66|216.57|347
1750287300000|2025-06-18 22:55:00|217.79|216.7|217.54|216.45|217.8|216.71|217.38|216.29|399
1750287600000|2025-06-18 23:00:00|217.51|216.42|217.92|216.83|217.93|216.84|217.4|216.31|444
1750287900000|2025-06-18 23:05:00|217.93|216.84|217.94|216.85|218.29|217.2|217.82|216.73|457
1750288200000|2025-06-18 23:10:00|217.93|216.84|218.15|217.06|218.17|217.08|217.91|216.82|421
1750288500000|2025-06-18 23:15:00|218.1|217.01|217.89|216.8|218.16|217.07|217.84|216.75|413
1750288800000|2025-06-18 23:20:00|217.9|216.81|217.73|216.64|217.99|216.9|217.66|216.57|377
1750289100000|2025-06-18 23:25:00|217.72|216.63|218.01|216.92|218.11|217.02|217.67|216.58|363
1750289400000|2025-06-18 23:30:00|218.02|216.93|217.74|216.65|218.03|216.94|217.54|216.45|453
1750289700000|2025-06-18 23:35:00|217.73|216.64|217.38|216.29|217.81|216.72|217.34|216.25|363
1750290000000|2025-06-18 23:40:00|217.39|216.3|217.2|216.11|217.4|216.31|217.08|215.99|392
1750290300000|2025-06-18 23:45:00|217.21|216.12|217.52|216.43|217.57|216.48|217.17|216.08|347
1750290600000|2025-06-18 23:50:00|217.54|216.45|217.53|216.44|217.57|216.48|217.4|216.31|315
1750290900000|2025-06-18 23:55:00|217.52|216.43|217.66|216.57|217.7|216.61|217.41|216.32|301
1750291200000|2025-06-19 00:00:00|217.65|216.56|217.47|216.38|217.86|216.77|217.43|216.34|353
1750291500000|2025-06-19 00:05:00|217.43|216.34|217.47|216.38|217.77|216.68|217.36|216.27|380
1750291800000|2025-06-19 00:10:00|217.44|216.35|217.11|216.02|217.48|216.39|217.11|216.02|448
1750292100000|2025-06-19 00:15:00|217.2|216.11|217.29|216.2|217.3|216.21|216.88|215.79|512
1750292400000|2025-06-19 00:20:00|217.3|216.21|217.84|216.75|217.85|216.76|217.2|216.11|463
1750292700000|2025-06-19 00:25:00|217.81|216.72|218.23|217.14|218.29|217.2|217.68|216.59|477
1750293000000|2025-06-19 00:30:00|218.24|217.15|218.69|217.6|218.82|217.73|218.07|216.98|562
1750293300000|2025-06-19 00:35:00|218.64|217.55|218.13|217.04|218.64|217.55|218.13|217.04|495
1750293600000|2025-06-19 00:40:00|218.2|217.11|218.54|217.45|218.77|217.68|218.09|217|417
1750293900000|2025-06-19 00:45:00|218.53|217.44|218.68|217.59|218.81|217.72|218.47|217.38|385
1750294200000|2025-06-19 00:50:00|218.69|217.6|218.54|217.45|219.05|217.96|218.46|217.37|417
1750294500000|2025-06-19 00:55:00|218.59|217.5|218.24|217.15|218.59|217.5|218.11|217.02|353
1750294800000|2025-06-19 01:00:00|218.26|217.17|217.53|216.44|218.33|217.24|217.5|216.41|310
1750295100000|2025-06-19 01:05:00|217.46|216.37|217.25|216.16|217.68|216.59|216.97|215.88|599
1750295400000|2025-06-19 01:10:00|217.24|216.15|217.3|216.21|217.4|216.31|216.94|215.85|450
1750295700000|2025-06-19 01:15:00|217.29|216.2|217.41|216.32|217.66|216.57|217.17|216.08|494
1750296000000|2025-06-19 01:20:00|217.4|216.31|217.42|216.33|217.55|216.46|217.32|216.23|412
1750296300000|2025-06-19 01:25:00|217.41|216.32|217.52|216.43|217.64|216.55|217.36|216.27|367
1750296600000|2025-06-19 01:30:00|217.51|216.42|217.25|216.16|217.52|216.43|217.11|216.02|382
1750296900000|2025-06-19 01:35:00|217.24|216.15|216.92|215.83|217.25|216.16|216.9|215.81|434
1750297200000|2025-06-19 01:40:00|216.96|215.87|216.88|215.79|217.14|216.05|216.88|215.79|364
1750297500000|2025-06-19 01:45:00|216.9|215.81|217.06|215.97|217.08|215.99|216.82|215.73|354
1750297800000|2025-06-19 01:50:00|217.05|215.96|216.78|215.69|217.05|215.96|216.6|215.51|397
1750298100000|2025-06-19 01:55:00|216.77|215.68|216.74|215.65|216.92|215.83|216.58|215.49|421
1750298400000|2025-06-19 02:00:00|216.73|215.64|216.96|215.87|216.98|215.89|216.31|215.22|472
1750298700000|2025-06-19 02:05:00|216.97|215.88|216.69|215.6|217.16|216.07|216.65|215.56|384
1750299000000|2025-06-19 02:10:00|216.72|215.63|216.37|215.28|216.8|215.71|216.34|215.25|356
1750299300000|2025-06-19 02:15:00|216.4|215.31|216.67|215.58|216.67|215.58|216.22|215.13|420
1750299600000|2025-06-19 02:20:00|216.66|215.57|216.56|215.47|216.72|215.63|216.32|215.23|284
1750299900000|2025-06-19 02:25:00|216.57|215.48|216.53|215.44|216.77|215.68|216.45|215.36|274
1750300200000|2025-06-19 02:30:00|216.51|215.42|216.45|215.36|216.58|215.49|216.41|215.32|288
1750300500000|2025-06-19 02:35:00|216.46|215.37|217.12|216.03|217.13|216.04|216.44|215.35|455
1750300800000|2025-06-19 02:40:00|217.11|216.02|217.1|216.01|217.29|216.2|217.03|215.94|299
1750301100000|2025-06-19 02:45:00|217.09|216|216.94|215.85|217.22|216.13|216.94|215.85|225
1750301400000|2025-06-19 02:50:00|217|215.91|216.68|215.59|217|215.91|216.64|215.55|261
1750301700000|2025-06-19 02:55:00|216.66|215.57|216.55|215.46|216.8|215.71|216.49|215.4|215
1750302000000|2025-06-19 03:00:00|216.53|215.44|216.76|215.67|216.77|215.68|216.52|215.43|280
1750302300000|2025-06-19 03:05:00|216.75|215.66|216.68|215.59|216.77|215.68|216.61|215.52|202
1750302600000|2025-06-19 03:10:00|216.67|215.58|216.68|215.59|216.76|215.67|216.62|215.53|183
1750302900000|2025-06-19 03:15:00|216.69|215.6|216.68|215.59|217.01|215.92|216.62|215.53|265
1750303200000|2025-06-19 03:20:00|216.67|215.58|216.81|215.72|216.95|215.86|216.67|215.58|201
1750303500000|2025-06-19 03:25:00|216.78|215.69|217|215.91|217.11|216.02|216.76|215.67|270
1750303800000|2025-06-19 03:30:00|217.01|215.92|216.9|215.81|217.01|215.92|216.79|215.7|214
1750304100000|2025-06-19 03:35:00|216.89|215.8|216.68|215.59|216.9|215.81|216.65|215.56|208
1750304400000|2025-06-19 03:40:00|216.67|215.58|216.85|215.76|216.86|215.77|216.66|215.57|166
1750304700000|2025-06-19 03:45:00|216.84|215.75|216.75|215.66|216.87|215.78|216.66|215.57|291
1750305000000|2025-06-19 03:50:00|216.76|215.67|216.93|215.84|217.02|215.93|216.71|215.62|286
1750305300000|2025-06-19 03:55:00|216.94|215.85|217.24|216.15|217.39|216.3|216.92|215.83|311
1750305600000|2025-06-19 04:00:00|217.25|216.16|217.41|216.32|217.5|216.41|217.25|216.16|306
1750305900000|2025-06-19 04:05:00|217.43|216.34|217.06|215.97|217.43|216.34|217.01|215.92|218
1750306200000|2025-06-19 04:10:00|217.05|215.96|217.22|216.13|217.32|216.23|217.04|215.95|363
1750306500000|2025-06-19 04:15:00|217.18|216.09|216.97|215.88|217.26|216.17|216.86|215.77|397
1750306800000|2025-06-19 04:20:00|216.98|215.89|216.96|215.87|217.08|215.99|216.86|215.77|277
1750307100000|2025-06-19 04:25:00|216.94|215.85|216.94|215.85|216.97|215.88|216.85|215.76|322
1750307400000|2025-06-19 04:30:00|216.93|215.84|216.61|215.52|216.94|215.85|216.57|215.48|328
1750307700000|2025-06-19 04:35:00|216.62|215.53|216.37|215.28|216.62|215.53|216.31|215.22|212
1750308000000|2025-06-19 04:40:00|216.36|215.27|216.72|215.63|216.78|215.69|216.33|215.24|394
1750308300000|2025-06-19 04:45:00|216.71|215.62|217.14|216.05|217.27|216.18|216.71|215.62|331
1750308600000|2025-06-19 04:50:00|217.15|216.06|217.19|216.1|217.31|216.22|217.1|216.01|267
1750308900000|2025-06-19 04:55:00|217.2|216.11|217.4|216.31|217.41|216.32|217.18|216.09|293
1750309200000|2025-06-19 05:00:00|217.41|216.32|217.7|216.61|217.74|216.65|217.37|216.28|340
1750309500000|2025-06-19 05:05:00|217.71|216.62|217.92|216.83|218.08|216.99|217.7|216.61|361
1750309800000|2025-06-19 05:10:00|217.91|216.82|217.71|216.62|217.93|216.84|217.65|216.56|359
1750310100000|2025-06-19 05:15:00|217.7|216.61|218.09|217|218.09|217|217.58|216.49|367
1750310400000|2025-06-19 05:20:00|218.05|216.96|218.07|216.98|218.18|217.09|217.97|216.88|389
1750310700000|2025-06-19 05:25:00|218.09|217|217.89|216.8|218.17|217.08|217.86|216.77|295
1750311000000|2025-06-19 05:30:00|217.92|216.83|217.89|216.8|218.04|216.95|217.87|216.78|269
1750311300000|2025-06-19 05:35:00|217.9|216.81|217.76|216.67|218.07|216.98|217.64|216.55|434
1750311600000|2025-06-19 05:40:00|217.69|216.6|217.59|216.5|217.7|216.61|217.49|216.4|226
1750311900000|2025-06-19 05:45:00|217.61|216.52|217.5|216.41|217.64|216.55|217.33|216.24|277
1750312200000|2025-06-19 05:50:00|217.46|216.37|217.25|216.16|217.54|216.45|217.21|216.12|350
1750312500000|2025-06-19 05:55:00|217.26|216.17|217.14|216.05|217.39|216.3|217.04|215.95|226
1750312800000|2025-06-19 06:00:00|217.16|216.07|217.67|216.58|217.79|216.7|217.12|216.03|430
1750313100000|2025-06-19 06:05:00|217.66|216.57|217.37|216.28|217.75|216.66|217.28|216.19|417
1750313400000|2025-06-19 06:10:00|217.36|216.27|217.05|215.96|217.36|216.27|217.05|215.96|465
1750313700000|2025-06-19 06:15:00|217.1|216.01|216.7|215.61|217.16|216.07|216.63|215.54|408
1750314000000|2025-06-19 06:20:00|216.69|215.6|216.54|215.45|216.7|215.61|216.45|215.36|422
1750314300000|2025-06-19 06:25:00|216.55|215.46|216.45|215.36|216.55|215.46|216.35|215.26|384
1750314600000|2025-06-19 06:30:00|216.46|215.37|216.57|215.48|216.63|215.54|216.45|215.36|401
1750314900000|2025-06-19 06:35:00|216.56|215.47|216.43|215.34|216.57|215.48|216.35|215.26|415
1750315200000|2025-06-19 06:40:00|216.45|215.36|216.33|215.24|216.52|215.43|216.23|215.14|278
1750315500000|2025-06-19 06:45:00|216.34|215.25|216.23|215.14|216.36|215.27|216.21|215.12|292
1750315800000|2025-06-19 06:50:00|216.24|215.15|216.12|215.03|216.29|215.2|216.09|215|332
1750316100000|2025-06-19 06:55:00|216.13|215.04|216.08|214.99|216.26|215.17|215.98|214.89|292
1750316400000|2025-06-19 07:00:00|216.1|215.01|216.41|215.32|216.53|215.44|216.1|215.01|332
1750316700000|2025-06-19 07:05:00|216.4|215.31|216.18|215.09|216.47|215.38|216.11|215.02|407
1750317000000|2025-06-19 07:10:00|216.19|215.1|216.69|215.6|216.81|215.72|216.11|215.02|332
1750317300000|2025-06-19 07:15:00|216.71|215.62|216.81|215.72|216.91|215.82|216.52|215.43|298
1750317600000|2025-06-19 07:20:00|216.82|215.73|216.54|215.45|216.94|215.85|216.5|215.41|373
1750317900000|2025-06-19 07:25:00|216.5|215.41|216.42|215.33|216.55|215.46|216.33|215.24|303
1750318200000|2025-06-19 07:30:00|216.43|215.34|216.23|215.14|216.51|215.42|216.2|215.11|331
1750318500000|2025-06-19 07:35:00|216.22|215.13|216.45|215.36|216.51|215.42|216.21|215.12|396
1750318800000|2025-06-19 07:40:00|216.47|215.38|216.35|215.26|216.57|215.48|216.29|215.2|351
1750319100000|2025-06-19 07:45:00|216.31|215.22|216.28|215.19|216.36|215.27|216.2|215.11|410
1750319400000|2025-06-19 07:50:00|216.3|215.21|216.33|215.24|216.35|215.26|216.19|215.1|381
1750319700000|2025-06-19 07:55:00|216.32|215.23|216.22|215.13|216.34|215.25|216.1|215.01|368
1750320000000|2025-06-19 08:00:00|216.23|215.14|216.41|215.32|216.5|215.41|216.22|215.13|381
1750320300000|2025-06-19 08:05:00|216.4|215.31|216.66|215.57|216.66|215.57|216.35|215.26|305
1750320600000|2025-06-19 08:10:00|216.65|215.56|216.57|215.48|216.82|215.73|216.57|215.48|344
1750320900000|2025-06-19 08:15:00|216.58|215.49|216.59|215.5|216.72|215.63|216.55|215.46|250
1750321200000|2025-06-19 08:20:00|216.57|215.48|216.73|215.64|216.79|215.7|216.53|215.44|229
1750321500000|2025-06-19 08:25:00|216.74|215.65|216.74|215.65|216.84|215.75|216.64|215.55|308
1750321800000|2025-06-19 08:30:00|216.75|215.66|216.75|215.66|216.82|215.73|216.48|215.39|317
1750322100000|2025-06-19 08:35:00|216.76|215.67|216.71|215.62|216.95|215.86|216.65|215.56|247
1750322400000|2025-06-19 08:40:00|216.67|215.58|216.73|215.64|216.83|215.74|216.61|215.52|279
1750322700000|2025-06-19 08:45:00|216.72|215.63|216.73|215.64|216.94|215.85|216.66|215.57|249
1750323000000|2025-06-19 08:50:00|216.72|215.63|216.5|215.41|216.91|215.82|216.43|215.34|324
1750323300000|2025-06-19 08:55:00|216.49|215.4|216.27|215.18|216.55|215.46|216.26|215.17|432
1750323600000|2025-06-19 09:00:00|216.29|215.2|216.48|215.39|216.49|215.4|216.2|215.11|220
1750323900000|2025-06-19 09:05:00|216.49|215.4|216.28|215.19|216.54|215.45|216.21|215.12|271
1750324200000|2025-06-19 09:10:00|216.25|215.16|216.15|215.06|216.25|215.16|216.04|214.95|287
1750324500000|2025-06-19 09:15:00|216.14|215.05|216.55|215.46|216.57|215.48|216.11|215.02|305
1750324800000|2025-06-19 09:20:00|216.54|215.45|216.63|215.54|216.65|215.56|216.5|215.41|307
1750325100000|2025-06-19 09:25:00|216.64|215.55|216.61|215.52|216.7|215.61|216.5|215.41|295
1750325400000|2025-06-19 09:30:00|216.6|215.51|216.62|215.53|216.67|215.58|216.47|215.38|343
1750325700000|2025-06-19 09:35:00|216.61|215.52|216.7|215.61|216.76|215.67|216.5|215.41|419
1750326000000|2025-06-19 09:40:00|216.71|215.62|216.61|215.52|216.92|215.83|216.59|215.5|438
1750326300000|2025-06-19 09:45:00|216.62|215.53|217.15|216.06|217.28|216.19|216.61|215.52|437
1750326600000|2025-06-19 09:50:00|217.16|216.07|216.9|215.81|217.16|216.07|216.78|215.69|363
1750326900000|2025-06-19 09:55:00|216.89|215.8|216.93|215.84|217.02|215.93|216.81|215.72|407
1750327200000|2025-06-19 10:00:00|216.92|215.83|216.9|215.81|217.09|216|216.79|215.7|339
1750327500000|2025-06-19 10:05:00|216.91|215.82|216.58|215.49|216.91|215.82|216.51|215.42|353
1750327800000|2025-06-19 10:10:00|216.55|215.46|216.65|215.56|216.81|215.72|216.49|215.4|391
1750328100000|2025-06-19 10:15:00|216.66|215.57|216.8|215.71|216.92|215.83|216.61|215.52|425
1750328400000|2025-06-19 10:20:00|216.79|215.7|216.82|215.73|217.01|215.92|216.7|215.61|446
1750328700000|2025-06-19 10:25:00|216.81|215.72|217.09|216|217.21|216.12|216.77|215.68|523
1750329000000|2025-06-19 10:30:00|217.08|215.99|216.76|215.67|217.18|216.09|216.67|215.58|397
1750329300000|2025-06-19 10:35:00|216.77|215.68|216.86|215.77|216.91|215.82|216.69|215.6|335
1750329600000|2025-06-19 10:40:00|216.87|215.78|216.83|215.74|217.09|216|216.77|215.68|428
1750329900000|2025-06-19 10:45:00|216.84|215.75|216.69|215.6|216.84|215.75|216.55|215.46|370
1750330200000|2025-06-19 10:50:00|216.68|215.59|216.68|215.59|216.92|215.83|216.63|215.54|287
1750330500000|2025-06-19 10:55:00|216.67|215.58|216.63|215.54|216.83|215.74|216.61|215.52|255
1750330800000|2025-06-19 11:00:00|216.62|215.53|216.33|215.24|216.64|215.55|216.25|215.16|455
1750331100000|2025-06-19 11:05:00|216.35|215.26|216.03|214.94|216.37|215.28|215.88|214.79|545
1750331400000|2025-06-19 11:10:00|215.99|214.9|216.16|215.07|216.24|215.15|215.95|214.86|416
1750331700000|2025-06-19 11:15:00|216.17|215.08|216.25|215.16|216.29|215.2|216|214.91|392
1750332000000|2025-06-19 11:20:00|216.27|215.18|216.16|215.07|216.34|215.25|216.01|214.92|452
1750332300000|2025-06-19 11:25:00|216.15|215.06|215.89|214.8|216.18|215.09|215.89|214.8|488
1750332600000|2025-06-19 11:30:00|215.94|214.85|215.66|214.57|216|214.91|215.56|214.47|547
1750332900000|2025-06-19 11:35:00|215.67|214.58|215.71|214.62|215.76|214.67|215.49|214.4|607
1750333200000|2025-06-19 11:40:00|215.75|214.66|215.77|214.68|215.77|214.68|215.48|214.39|404
1750333500000|2025-06-19 11:45:00|215.76|214.67|215.79|214.7|215.81|214.72|215.54|214.45|402
1750333800000|2025-06-19 11:50:00|215.77|214.68|216.04|214.95|216.04|214.95|215.7|214.61|449
1750334100000|2025-06-19 11:55:00|215.97|214.88|215.84|214.75|216.05|214.96|215.79|214.7|414
1750334400000|2025-06-19 12:00:00|215.86|214.77|215.61|214.52|215.93|214.84|215.48|214.39|459
1750334700000|2025-06-19 12:05:00|215.58|214.49|215.74|214.65|215.82|214.73|215.44|214.35|512
1750335000000|2025-06-19 12:10:00|215.76|214.67|216.46|215.37|216.46|215.37|215.75|214.66|383
1750335300000|2025-06-19 12:15:00|216.45|215.36|216.17|215.08|216.48|215.39|216.14|215.05|307
1750335600000|2025-06-19 12:20:00|216.16|215.07|216.33|215.24|216.43|215.34|216.16|215.07|251
1750335900000|2025-06-19 12:25:00|216.34|215.25|216.32|215.23|216.4|215.31|216.23|215.14|223
1750336200000|2025-06-19 12:30:00|216.34|215.25|216|214.91|216.42|215.33|215.9|214.81|468
1750336500000|2025-06-19 12:35:00|216.02|214.93|216.06|214.97|216.24|215.15|215.91|214.82|410
1750336800000|2025-06-19 12:40:00|216.07|214.98|215.84|214.75|216.08|214.99|215.77|214.68|459
1750337100000|2025-06-19 12:45:00|215.85|214.76|215.94|214.85|216.01|214.92|215.75|214.66|476
1750337400000|2025-06-19 12:50:00|215.91|214.82|216.05|214.96|216.06|214.97|215.83|214.74|459
1750337700000|2025-06-19 12:55:00|216.04|214.95|216.01|214.92|216.05|214.96|215.82|214.73|414
1750338000000|2025-06-19 13:00:00|216.02|214.93|215.72|214.63|216.03|214.94|215.67|214.58|548
1750338300000|2025-06-19 13:05:00|215.73|214.64|215.55|214.46|215.82|214.73|215.53|214.44|412
1750338600000|2025-06-19 13:10:00|215.56|214.47|215.61|214.52|215.7|214.61|215.51|214.42|259
1750338900000|2025-06-19 13:15:00|215.62|214.53|215.7|214.61|215.73|214.64|215.5|214.41|394
1750339200000|2025-06-19 13:20:00|215.71|214.62|216.11|215.02|216.16|215.07|215.64|214.55|348
1750339500000|2025-06-19 13:25:00|216.12|215.03|216.24|215.15|216.3|215.21|216.02|214.93|274
1750339800000|2025-06-19 13:30:00|216.25|215.16|216.12|215.03|216.31|215.22|215.92|214.83|333
1750340100000|2025-06-19 13:35:00|216.11|215.02|215.88|214.79|216.12|215.03|215.76|214.67|309
1750340400000|2025-06-19 13:40:00|215.87|214.78|215.88|214.79|215.93|214.84|215.73|214.64|313
1750340700000|2025-06-19 13:45:00|215.83|214.74|215.62|214.53|215.91|214.82|215.43|214.34|514
1750341000000|2025-06-19 13:50:00|215.59|214.5|215.63|214.54|215.73|214.64|215.47|214.38|564
1750341300000|2025-06-19 13:55:00|215.62|214.53|215.49|214.4|215.67|214.58|215.47|214.38|528
1750341600000|2025-06-19 14:00:00|215.51|214.42|215.62|214.53|215.68|214.59|215.46|214.37|546
1750341900000|2025-06-19 14:05:00|215.64|214.55|215.92|214.83|216.11|215.02|215.54|214.45|521
1750342200000|2025-06-19 14:10:00|215.94|214.85|215.92|214.83|216.04|214.95|215.82|214.73|373
1750342500000|2025-06-19 14:15:00|215.93|214.84|215.93|214.84|216.08|214.99|215.6|214.51|472
1750342800000|2025-06-19 14:20:00|215.92|214.83|216.03|214.94|216.19|215.1|215.76|214.67|494
1750343100000|2025-06-19 14:25:00|216.04|214.95|216.08|214.99|216.32|215.23|216.03|214.94|437
1750343400000|2025-06-19 14:30:00|216.09|215|215.53|214.44|216.13|215.04|215.5|214.41|457
1750343700000|2025-06-19 14:35:00|215.54|214.45|215.6|214.51|215.76|214.67|215.5|214.41|455
1750344000000|2025-06-19 14:40:00|215.61|214.52|215.55|214.46|215.67|214.58|215.53|214.44|352
1750344300000|2025-06-19 14:45:00|215.54|214.45|215.31|214.22|215.68|214.59|215.24|214.15|464
1750344600000|2025-06-19 14:50:00|215.32|214.23|215.46|214.37|215.48|214.39|215.02|213.93|531
1750344900000|2025-06-19 14:55:00|215.48|214.39|215.38|214.29|215.69|214.6|215.32|214.23|379
1750345200000|2025-06-19 15:00:00|215.39|214.3|215.87|214.78|215.91|214.82|215.37|214.28|517
1750345500000|2025-06-19 15:05:00|215.85|214.76|215.53|214.44|215.89|214.8|215.5|214.41|458
1750345800000|2025-06-19 15:10:00|215.55|214.46|216.02|214.93|216.16|215.07|215.49|214.4|524
1750346100000|2025-06-19 15:15:00|216.03|214.94|215.88|214.79|216.18|215.09|215.71|214.62|454
1750346400000|2025-06-19 15:20:00|215.84|214.75|215.6|214.51|215.85|214.76|215.5|214.41|448
1750346700000|2025-06-19 15:25:00|215.59|214.5|215.7|214.61|215.87|214.78|215.55|214.46|466
1750347000000|2025-06-19 15:30:00|215.69|214.6|215.46|214.37|215.73|214.64|215.45|214.36|424
1750347300000|2025-06-19 15:35:00|215.47|214.38|215.3|214.21|215.48|214.39|215.25|214.16|460
1750347600000|2025-06-19 15:40:00|215.28|214.19|215.34|214.25|215.39|214.3|215.1|214.01|445
1750347900000|2025-06-19 15:45:00|215.33|214.24|215.57|214.48|215.73|214.64|215.18|214.09|458
1750348200000|2025-06-19 15:50:00|215.55|214.46|215.17|214.08|215.69|214.6|215.01|213.92|462
1750348500000|2025-06-19 15:55:00|215.16|214.07|215.18|214.09|215.39|214.3|215.13|214.04|373
1750348800000|2025-06-19 16:00:00|215.19|214.1|215.48|214.39|215.61|214.52|215.18|214.09|373
1750349100000|2025-06-19 16:05:00|215.47|214.38|215.6|214.51|215.72|214.63|215.47|214.38|264
1750349400000|2025-06-19 16:10:00|215.59|214.5|215.66|214.57|215.8|214.71|215.59|214.5|310
1750349700000|2025-06-19 16:15:00|215.69|214.6|215.6|214.51|215.99|214.9|215.52|214.43|399
1750350000000|2025-06-19 16:20:00|215.61|214.52|215.95|214.86|215.98|214.89|215.51|214.42|421
1750350300000|2025-06-19 16:25:00|215.94|214.85|216.01|214.92|216.1|215.01|215.9|214.81|246
1750350600000|2025-06-19 16:30:00|216|214.91|216.09|215|216.15|215.06|215.81|214.72|402
1750350900000|2025-06-19 16:35:00|216.07|214.98|215.88|214.79|216.09|215|215.84|214.75|312
1750351200000|2025-06-19 16:40:00|215.89|214.8|216.03|214.94|216.04|214.95|215.8|214.71|341
1750351500000|2025-06-19 16:45:00|216.04|214.95|216.18|215.09|216.18|215.09|216.03|214.94|314
1750351800000|2025-06-19 16:50:00|216.21|215.12|216.34|215.25|216.61|215.52|216.15|215.06|474
1750352100000|2025-06-19 16:55:00|216.23|215.14|216.31|215.22|216.59|215.5|216.04|214.95|493
1750352400000|2025-06-19 17:00:00|216.3|215.21|216.53|215.44|217.05|215.96|216.3|215.21|491
1750352700000|2025-06-19 17:05:00|216.54|215.45|216.86|215.77|217.02|215.93|216.48|215.39|462
1750353000000|2025-06-19 17:10:00|216.9|215.81|216.98|215.89|217.11|216.02|216.77|215.68|413
1750353300000|2025-06-19 17:15:00|216.97|215.88|216.67|215.58|217.06|215.97|216.52|215.43|372
1750353600000|2025-06-19 17:20:00|216.68|215.59|216.7|215.61|216.74|215.65|216.52|215.43|361
1750353900000|2025-06-19 17:25:00|216.71|215.62|216.82|215.73|216.95|215.86|216.69|215.6|316
1750354200000|2025-06-19 17:30:00|216.81|215.72|217.14|216.05|217.14|216.05|216.44|215.35|413
1750354500000|2025-06-19 17:35:00|217.13|216.04|217.38|216.29|217.86|216.77|217.1|216.01|637
1750354800000|2025-06-19 17:40:00|217.39|216.3|217.63|216.54|217.69|216.6|217.38|216.29|495
1750355100000|2025-06-19 17:45:00|217.65|216.56|217.79|216.7|217.98|216.89|217.65|216.56|459
1750355400000|2025-06-19 17:50:00|217.78|216.69|217.77|216.68|217.85|216.76|217.54|216.45|406
1750355700000|2025-06-19 17:55:00|217.75|216.66|217.46|216.37|217.82|216.73|217.3|216.21|363
1750356000000|2025-06-19 18:00:00|217.47|216.38|217.78|216.69|217.82|216.73|217.35|216.26|364
1750356300000|2025-06-19 18:05:00|217.79|216.7|218.22|217.13|218.34|217.25|217.71|216.62|385
1750356600000|2025-06-19 18:10:00|218.21|217.12|218.12|217.03|218.28|217.19|218.06|216.97|325
1750356900000|2025-06-19 18:15:00|218.11|217.02|218.01|216.92|218.22|217.13|217.92|216.83|337
1750357200000|2025-06-19 18:20:00|218|216.91|217.79|216.7|218.02|216.93|217.75|216.66|328
1750357500000|2025-06-19 18:25:00|217.78|216.69|217.68|216.59|217.87|216.78|217.61|216.52|339
1750357800000|2025-06-19 18:30:00|217.69|216.6|217.44|216.35|217.93|216.84|217.41|216.32|424
1750358100000|2025-06-19 18:35:00|217.43|216.34|217.35|216.26|217.54|216.45|217.33|216.24|262
1750358400000|2025-06-19 18:40:00|217.4|216.31|217.62|216.53|217.69|216.6|217.4|216.31|393
1750358700000|2025-06-19 18:45:00|217.6|216.51|217.34|216.25|217.64|216.55|217.23|216.14|401
1750359000000|2025-06-19 18:50:00|217.36|216.27|217.58|216.49|217.58|216.49|217.28|216.19|336
1750359300000|2025-06-19 18:55:00|217.56|216.47|217.8|216.71|217.86|216.77|217.34|216.25|325
1750359600000|2025-06-19 19:00:00|217.81|216.72|217.9|216.81|217.97|216.88|217.68|216.59|292
1750359900000|2025-06-19 19:05:00|217.89|216.8|217.56|216.47|218.04|216.95|217.46|216.37|441
1750360200000|2025-06-19 19:10:00|217.55|216.46|217.92|216.83|218.03|216.94|217.52|216.43|360
1750360500000|2025-06-19 19:15:00|217.89|216.8|217.75|216.66|217.95|216.86|217.58|216.49|434
1750360800000|2025-06-19 19:20:00|217.73|216.64|217.82|216.73|217.83|216.74|217.63|216.54|331
1750361100000|2025-06-19 19:25:00|217.83|216.74|217.76|216.67|217.93|216.84|217.71|216.62|355
1750361400000|2025-06-19 19:30:00|217.75|216.66|217.61|216.52|217.83|216.74|217.45|216.36|411
1750361700000|2025-06-19 19:35:00|217.6|216.51|217.5|216.41|217.7|216.61|217.46|216.37|317
1750362000000|2025-06-19 19:40:00|217.49|216.4|217.52|216.43|217.58|216.49|217.37|216.28|382
1750362300000|2025-06-19 19:45:00|217.51|216.42|217.93|216.84|217.97|216.88|217.5|216.41|431
1750362600000|2025-06-19 19:50:00|217.92|216.83|217.62|216.53|218.05|216.96|217.62|216.53|292
1750362900000|2025-06-19 19:55:00|217.64|216.55|217.78|216.69|217.94|216.85|217.62|216.53|299
1750363200000|2025-06-19 20:00:00|217.77|216.68|217.8|216.71|217.98|216.89|217.71|216.62|392
1750363500000|2025-06-19 20:05:00|217.79|216.7|217.75|216.66|217.99|216.9|217.73|216.64|286
1750363800000|2025-06-19 20:10:00|217.76|216.67|217.8|216.71|217.99|216.9|217.74|216.65|340
1750364100000|2025-06-19 20:15:00|217.81|216.72|217.89|216.8|218|216.91|217.8|216.71|309
1750364400000|2025-06-19 20:20:00|217.9|216.81|217.73|216.64|218|216.91|217.69|216.6|367
1750364700000|2025-06-19 20:25:00|217.72|216.63|217.49|216.4|217.74|216.65|217.24|216.15|417
1750365000000|2025-06-19 20:30:00|217.47|216.38|217.52|216.43|217.73|216.64|217.33|216.24|325
1750365300000|2025-06-19 20:35:00|217.53|216.44|217.06|215.97|217.53|216.44|217.04|215.95|362
1750365600000|2025-06-19 20:40:00|217.05|215.96|216.85|215.76|217.06|215.97|216.84|215.75|294
1750365900000|2025-06-19 20:45:00|216.86|215.77|217.12|216.03|217.13|216.04|216.82|215.73|315
1750366200000|2025-06-19 20:50:00|217.13|216.04|217.06|215.97|217.16|216.07|216.96|215.87|285
1750366500000|2025-06-19 20:55:00|217.07|215.98|217.07|215.98|217.29|216.2|217.07|215.98|235
1750366800000|2025-06-19 21:00:00|217.08|215.99|216.94|215.85|217.11|216.02|216.84|215.75|130
1750367100000|2025-06-19 21:05:00|216.92|215.83|216.93|215.84|217.07|215.98|216.9|215.81|108
1750367400000|2025-06-19 21:10:00|216.92|215.83|216.8|215.71|217.05|215.96|216.77|215.68|96
1750367700000|2025-06-19 21:15:00|216.81|215.72|216.91|215.82|217.05|215.96|216.81|215.72|131
1750368000000|2025-06-19 21:20:00|216.9|215.81|217.15|216.06|217.15|216.06|216.73|215.64|117
1750368300000|2025-06-19 21:25:00|217.16|216.07|216.84|215.75|217.2|216.11|216.84|215.75|146
1750368600000|2025-06-19 21:30:00|216.85|215.76|216.83|215.74|216.85|215.76|216.64|215.55|78
1750368900000|2025-06-19 21:35:00|216.84|215.75|216.86|215.77|217.34|216.25|216.75|215.66|158
1750369200000|2025-06-19 21:40:00|216.93|215.84|216.92|215.83|217.04|215.95|216.85|215.76|131
1750369500000|2025-06-19 21:45:00|216.93|215.84|216.98|215.89|217.02|215.93|216.87|215.78|143
1750369800000|2025-06-19 21:50:00|216.97|215.88|216.7|215.61|216.98|215.89|216.7|215.61|182
1750370100000|2025-06-19 21:55:00|216.71|215.62|216.82|215.73|216.94|215.85|216.64|215.55|140
1750370400000|2025-06-19 22:00:00|216.83|215.74|217.08|215.99|217.33|216.24|216.82|215.73|565
1750370700000|2025-06-19 22:05:00|217.04|215.95|217.19|216.1|217.29|216.2|216.98|215.89|474
1750371000000|2025-06-19 22:10:00|217.18|216.09|217.06|215.97|217.18|216.09|216.91|215.82|445
1750371300000|2025-06-19 22:15:00|217.05|215.96|217.19|216.1|217.39|216.3|217.03|215.94|346
1750371600000|2025-06-19 22:20:00|217.22|216.13|217.11|216.02|217.31|216.22|216.99|215.9|316
1750371900000|2025-06-19 22:25:00|217.12|216.03|217.14|216.05|217.25|216.16|217.07|215.98|238
1750372200000|2025-06-19 22:30:00|217.15|216.06|217.32|216.23|217.39|216.3|216.98|215.89|352
1750372500000|2025-06-19 22:35:00|217.31|216.22|217.39|216.3|217.56|216.47|217.31|216.22|347
1750372800000|2025-06-19 22:40:00|217.4|216.31|217.51|216.42|217.66|216.57|217.38|216.29|360
1750373100000|2025-06-19 22:45:00|217.52|216.43|217.54|216.45|217.65|216.56|217.38|216.29|310
1750373400000|2025-06-19 22:50:00|217.53|216.44|217.27|216.18|217.54|216.45|217.2|216.11|364
1750373700000|2025-06-19 22:55:00|217.28|216.19|217.14|216.05|217.32|216.23|217.12|216.03|240
1750374000000|2025-06-19 23:00:00|217.15|216.06|216.95|215.86|217.16|216.07|216.9|215.81|305
1750374300000|2025-06-19 23:05:00|216.96|215.87|216.98|215.89|217.04|215.95|216.74|215.65|321
1750374600000|2025-06-19 23:10:00|216.99|215.9|217.19|216.1|217.31|216.22|216.91|215.82|303
1750374900000|2025-06-19 23:15:00|217.18|216.09|217.28|216.19|217.43|216.34|217.18|216.09|251
1750375200000|2025-06-19 23:20:00|217.29|216.2|216.99|215.9|217.29|216.2|216.94|215.85|265
1750375500000|2025-06-19 23:25:00|216.98|215.89|216.9|215.81|217|215.91|216.82|215.73|326
1750375800000|2025-06-19 23:30:00|216.91|215.82|216.93|215.84|216.93|215.84|216.73|215.64|210
1750376100000|2025-06-19 23:35:00|216.94|215.85|217.23|216.14|217.28|216.19|216.88|215.79|262
1750376400000|2025-06-19 23:40:00|217.22|216.13|217.28|216.19|217.38|216.29|217.14|216.05|256
1750376700000|2025-06-19 23:45:00|217.26|216.17|217.12|216.03|217.33|216.24|217.05|215.96|249
1750377000000|2025-06-19 23:50:00|217.11|216.02|217.16|216.07|217.22|216.13|217.08|215.99|260
1750377300000|2025-06-19 23:55:00|217.15|216.06|217.05|215.96|217.17|216.08|217.05|215.96|229
1750377600000|2025-06-20 00:00:00|217.06|215.97|216.99|215.9|217.12|216.03|216.77|215.68|355
1750377900000|2025-06-20 00:05:00|216.98|215.89|217.59|216.5|217.61|216.52|216.97|215.88|330
1750378200000|2025-06-20 00:10:00|217.6|216.51|217.5|216.41|217.6|216.51|217.37|216.28|315
1750378500000|2025-06-20 00:15:00|217.51|216.42|217.46|216.37|217.61|216.52|217.33|216.24|318
1750378800000|2025-06-20 00:20:00|217.47|216.38|217.36|216.27|217.51|216.42|217.3|216.21|278
1750379100000|2025-06-20 00:25:00|217.37|216.28|217.2|216.11|217.4|216.31|217.12|216.03|255
1750379400000|2025-06-20 00:30:00|217.19|216.1|217.3|216.21|217.4|216.31|217.14|216.05|262
1750379700000|2025-06-20 00:35:00|217.31|216.22|217.45|216.36|217.59|216.5|217.28|216.19|303
1750380000000|2025-06-20 00:40:00|217.44|216.35|217.57|216.48|217.63|216.54|217.42|216.33|306
1750380300000|2025-06-20 00:45:00|217.58|216.49|217.7|216.61|217.91|216.82|217.57|216.48|435
1750380600000|2025-06-20 00:50:00|217.68|216.59|217.51|216.42|217.7|216.61|217.51|216.42|264
1750380900000|2025-06-20 00:55:00|217.57|216.48|217.66|216.57|217.76|216.67|217.56|216.47|203
1750381200000|2025-06-20 01:00:00|217.67|216.58|217.58|216.49|217.74|216.65|217.46|216.37|315
1750381500000|2025-06-20 01:05:00|217.59|216.5|217.53|216.44|217.69|216.6|217.38|216.29|339
1750381800000|2025-06-20 01:10:00|217.52|216.43|217.44|216.35|217.52|216.43|217.22|216.13|383
1750382100000|2025-06-20 01:15:00|217.43|216.34|217.27|216.18|217.47|216.38|217.25|216.16|243
1750382400000|2025-06-20 01:20:00|217.26|216.17|217.2|216.11|217.32|216.23|217.11|216.02|157
1750382700000|2025-06-20 01:25:00|217.19|216.1|216.77|215.68|217.21|216.12|216.75|215.66|273
1750383000000|2025-06-20 01:30:00|216.76|215.67|216.75|215.66|216.87|215.78|216.71|215.62|224
1750383300000|2025-06-20 01:35:00|216.74|215.65|216.75|215.66|216.77|215.68|216.33|215.24|273
1750383600000|2025-06-20 01:40:00|216.73|215.64|216.9|215.81|217|215.91|216.72|215.63|276
1750383900000|2025-06-20 01:45:00|216.91|215.82|217.09|216|217.21|216.12|216.83|215.74|331
1750384200000|2025-06-20 01:50:00|217.08|215.99|217.25|216.16|217.31|216.22|217.08|215.99|270
1750384500000|2025-06-20 01:55:00|217.26|216.17|217.34|216.25|217.36|216.27|217.17|216.08|196
1750384800000|2025-06-20 02:00:00|217.35|216.26|217.3|216.21|217.39|216.3|217.16|216.07|149
1750385100000|2025-06-20 02:05:00|217.31|216.22|217.46|216.37|217.46|216.37|217.3|216.21|162
1750385400000|2025-06-20 02:10:00|217.45|216.36|217.18|216.09|217.48|216.39|217.08|215.99|322
1750385700000|2025-06-20 02:15:00|217.08|215.99|217.05|215.96|217.21|216.12|217.04|215.95|178
1750386000000|2025-06-20 02:20:00|217.04|215.95|217.08|215.99|217.17|216.08|216.96|215.87|218
1750386300000|2025-06-20 02:25:00|217.07|215.98|217.07|215.98|217.13|216.04|217.01|215.92|224
1750386600000|2025-06-20 02:30:00|217.08|215.99|216.95|215.86|217.08|215.99|216.79|215.7|284
1750386900000|2025-06-20 02:35:00|216.97|215.88|216.93|215.84|217.04|215.95|216.68|215.59|211
1750387200000|2025-06-20 02:40:00|216.94|215.85|216.91|215.82|217.03|215.94|216.81|215.72|185
1750387500000|2025-06-20 02:45:00|216.89|215.8|216.91|215.82|216.94|215.85|216.78|215.69|234
1750387800000|2025-06-20 02:50:00|216.9|215.81|216.91|215.82|216.93|215.84|216.88|215.79|114
1750388100000|2025-06-20 02:55:00|216.92|215.83|216.92|215.83|216.98|215.89|216.85|215.76|98
1750388400000|2025-06-20 03:00:00|216.93|215.84|216.54|215.45|216.93|215.84|216.52|215.43|339
1750388700000|2025-06-20 03:05:00|216.55|215.46|216.48|215.39|216.55|215.46|216.37|215.28|343
1750389000000|2025-06-20 03:10:00|216.49|215.4|216.61|215.52|216.64|215.55|216.48|215.39|222
1750389300000|2025-06-20 03:15:00|216.6|215.51|216.72|215.63|216.75|215.66|216.39|215.3|244
1750389600000|2025-06-20 03:20:00|216.73|215.64|216.72|215.63|216.78|215.69|216.5|215.41|201
1750389900000|2025-06-20 03:25:00|216.71|215.62|216.72|215.63|216.74|215.65|216.48|215.39|203
1750390200000|2025-06-20 03:30:00|216.73|215.64|216.61|215.52|216.73|215.64|216.55|215.46|148
1750390500000|2025-06-20 03:35:00|216.62|215.53|216.63|215.54|216.82|215.73|216.61|215.52|158
1750390800000|2025-06-20 03:40:00|216.62|215.53|216.51|215.42|216.62|215.53|216.5|215.41|150
1750391100000|2025-06-20 03:45:00|216.5|215.41|216.41|215.32|216.51|215.42|216.28|215.19|336
1750391400000|2025-06-20 03:50:00|216.4|215.31|216.39|215.3|216.5|215.41|216.16|215.07|356
1750391700000|2025-06-20 03:55:00|216.4|215.31|216.13|215.04|216.4|215.31|216.13|215.04|257
1750392000000|2025-06-20 04:00:00|216.19|215.1|216.09|215|216.2|215.11|216|214.91|281
1750392300000|2025-06-20 04:05:00|216.1|215.01|216.27|215.18|216.27|215.18|216.01|214.92|245
1750392600000|2025-06-20 04:10:00|216.28|215.19|216.03|214.94|216.28|215.19|215.94|214.85|203
1750392900000|2025-06-20 04:15:00|216.05|214.96|216.08|214.99|216.29|215.2|216.04|214.95|198
1750393200000|2025-06-20 04:20:00|216.11|215.02|215.84|214.75|216.13|215.04|215.76|214.67|339
1750393500000|2025-06-20 04:25:00|215.83|214.74|215.8|214.71|215.89|214.8|215.7|214.61|390
1750393800000|2025-06-20 04:30:00|215.79|214.7|215.79|214.7|215.81|214.72|215.59|214.5|361
1750394100000|2025-06-20 04:35:00|215.74|214.65|215.59|214.5|215.81|214.72|215.55|214.46|378
1750394400000|2025-06-20 04:40:00|215.68|214.59|215.64|214.55|215.72|214.63|215.45|214.36|417
1750394700000|2025-06-20 04:45:00|215.65|214.56|215.54|214.45|215.69|214.6|215.43|214.34|358
1750395000000|2025-06-20 04:50:00|215.55|214.46|215.32|214.23|215.55|214.46|215.26|214.17|364
1750395300000|2025-06-20 04:55:00|215.3|214.21|215.26|214.17|215.38|214.29|215.23|214.14|276
1750395600000|2025-06-20 05:00:00|215.27|214.18|215.35|214.26|215.42|214.33|215.2|214.11|374
1750395900000|2025-06-20 05:05:00|215.34|214.25|215.45|214.36|215.48|214.39|215.27|214.18|339
1750396200000|2025-06-20 05:10:00|215.47|214.38|215.34|214.25|215.48|214.39|215.27|214.18|334
1750396500000|2025-06-20 05:15:00|215.33|214.24|215.37|214.28|215.56|214.47|215.31|214.22|400
1750396800000|2025-06-20 05:20:00|215.38|214.29|214.89|213.8|215.48|214.39|214.81|213.72|427
1750397100000|2025-06-20 05:25:00|214.85|213.76|214.87|213.78|214.99|213.9|214.63|213.54|388
1750397400000|2025-06-20 05:30:00|214.89|213.8|215.37|214.28|215.4|214.31|214.89|213.8|548
1750397700000|2025-06-20 05:35:00|215.36|214.27|215.46|214.37|215.47|214.38|215.32|214.23|426
1750398000000|2025-06-20 05:40:00|215.42|214.33|215.46|214.37|215.51|214.42|215.39|214.3|397
1750398300000|2025-06-20 05:45:00|215.45|214.36|215.57|214.48|215.65|214.56|215.45|214.36|301
1750398600000|2025-06-20 05:50:00|215.58|214.49|215.6|214.51|215.69|214.6|215.53|214.44|380
1750398900000|2025-06-20 05:55:00|215.59|214.5|215.69|214.6|215.78|214.69|215.56|214.47|373
1750399200000|2025-06-20 06:00:00|215.68|214.59|216.04|214.95|216.05|214.96|215.67|214.58|386
1750399500000|2025-06-20 06:05:00|216.02|214.93|215.72|214.63|216.05|214.96|215.71|214.62|415
1750399800000|2025-06-20 06:10:00|215.77|214.68|215.62|214.53|215.78|214.69|215.51|214.42|468
1750400100000|2025-06-20 06:15:00|215.61|214.52|215.14|214.05|215.63|214.54|215.14|214.05|494
1750400400000|2025-06-20 06:20:00|215.15|214.06|215.44|214.35|215.47|214.38|215.14|214.05|340
1750400700000|2025-06-20 06:25:00|215.45|214.36|215.39|214.3|215.48|214.39|215.35|214.26|313
1750401000000|2025-06-20 06:30:00|215.35|214.26|215.47|214.38|215.47|214.38|215.21|214.12|412
1750401300000|2025-06-20 06:35:00|215.46|214.37|215.47|214.38|215.52|214.43|215.31|214.22|216
1750401600000|2025-06-20 06:40:00|215.46|214.37|215.51|214.42|215.61|214.52|215.4|214.31|400
1750401900000|2025-06-20 06:45:00|215.5|214.41|215.22|214.13|215.51|214.42|215.21|214.12|286
1750402200000|2025-06-20 06:50:00|215.19|214.1|215.21|214.12|215.29|214.2|214.99|213.9|336
1750402500000|2025-06-20 06:55:00|215.2|214.11|215.09|214|215.34|214.25|215.03|213.94|221
1750402800000|2025-06-20 07:00:00|215.03|213.94|214.93|213.84|215.1|214.01|214.86|213.77|226
1750403100000|2025-06-20 07:05:00|214.94|213.85|214.69|213.6|214.94|213.85|214.65|213.56|203
1750403400000|2025-06-20 07:10:00|214.68|213.59|214.93|213.84|215.02|213.93|214.68|213.59|159
1750403700000|2025-06-20 07:15:00|214.94|213.85|215.62|214.53|215.63|214.54|214.93|213.84|277
1750404000000|2025-06-20 07:20:00|215.63|214.54|216.27|215.18|216.41|215.32|215.63|214.54|446
1750404300000|2025-06-20 07:25:00|216.26|215.17|216.22|215.13|216.5|215.41|216.15|215.06|452
1750404600000|2025-06-20 07:30:00|216.27|215.18|216.68|215.59|216.72|215.63|216.14|215.05|414
1750404900000|2025-06-20 07:35:00|216.7|215.61|216.43|215.34|216.95|215.86|216.36|215.27|526
1750405200000|2025-06-20 07:40:00|216.44|215.35|216.96|215.87|217|215.91|216.3|215.21|432
1750405500000|2025-06-20 07:45:00|216.99|215.9|217.11|216.02|217.25|216.16|216.81|215.72|503
1750405800000|2025-06-20 07:50:00|217.14|216.05|217.03|215.94|217.41|216.32|217.03|215.94|507
1750406100000|2025-06-20 07:55:00|217.08|215.99|217.28|216.19|217.35|216.26|217.03|215.94|398
1750406400000|2025-06-20 08:00:00|217.27|216.18|217.45|216.36|217.47|216.38|217.05|215.96|449
1750406700000|2025-06-20 08:05:00|217.44|216.35|217.87|216.78|218.17|217.08|217.44|216.35|582
1750407000000|2025-06-20 08:10:00|217.88|216.79|217.91|216.82|218.07|216.98|217.68|216.59|585
1750407300000|2025-06-20 08:15:00|217.92|216.83|218.06|216.97|218.26|217.17|217.88|216.79|583
1750407600000|2025-06-20 08:20:00|218.05|216.96|218.03|216.94|218.14|217.05|217.9|216.81|540
1750407900000|2025-06-20 08:25:00|218.02|216.93|218.1|217.01|218.2|217.11|217.87|216.78|461
1750408200000|2025-06-20 08:30:00|218.08|216.99|217.56|216.47|218.15|217.06|217.4|216.31|605
1750408500000|2025-06-20 08:35:00|217.55|216.46|217.75|216.66|218.02|216.93|217.54|216.45|555
1750408800000|2025-06-20 08:40:00|217.76|216.67|216.73|215.64|217.77|216.68|216.73|215.64|605
1750409100000|2025-06-20 08:45:00|216.71|215.62|217.13|216.04|217.28|216.19|216.71|215.62|562
1750409400000|2025-06-20 08:50:00|217.14|216.05|217.26|216.17|217.37|216.28|216.86|215.77|477
1750409700000|2025-06-20 08:55:00|217.27|216.18|217.33|216.24|217.4|216.31|217.16|216.07|309
1750410000000|2025-06-20 09:00:00|217.29|216.2|217.55|216.46|217.77|216.68|217.27|216.18|477
1750410300000|2025-06-20 09:05:00|217.53|216.44|217.18|216.09|217.56|216.47|217|215.91|492
1750410600000|2025-06-20 09:10:00|217.19|216.1|217.58|216.49|217.63|216.54|217.18|216.09|478
1750410900000|2025-06-20 09:15:00|217.57|216.48|217.25|216.16|217.58|216.49|217.08|215.99|473
1750411200000|2025-06-20 09:20:00|217.26|216.17|217.44|216.35|217.5|216.41|217.25|216.16|455
1750411500000|2025-06-20 09:25:00|217.43|216.34|217.19|216.1|217.51|216.42|217.06|215.97|331
1750411800000|2025-06-20 09:30:00|217.2|216.11|217.24|216.15|217.32|216.23|217.08|215.99|393
1750412100000|2025-06-20 09:35:00|217.23|216.14|216.98|215.89|217.24|216.15|216.95|215.86|399
1750412400000|2025-06-20 09:40:00|216.99|215.9|217.37|216.28|217.38|216.29|216.95|215.86|285
1750412700000|2025-06-20 09:45:00|217.36|216.27|217.1|216.01|217.37|216.28|217|215.91|410
1750413000000|2025-06-20 09:50:00|217.11|216.02|217.53|216.44|217.59|216.5|217.11|216.02|460
1750413300000|2025-06-20 09:55:00|217.54|216.45|217.56|216.47|217.69|216.6|217.51|216.42|464
1750413600000|2025-06-20 10:00:00|217.58|216.49|217.49|216.4|217.63|216.54|217.39|216.3|437
1750413900000|2025-06-20 10:05:00|217.5|216.41|217.26|216.17|217.5|216.41|217.12|216.03|458
1750414200000|2025-06-20 10:10:00|217.25|216.16|217.38|216.29|217.46|216.37|217.2|216.11|312
1750414500000|2025-06-20 10:15:00|217.37|216.28|217.38|216.29|217.41|216.32|217.12|216.03|285
1750414800000|2025-06-20 10:20:00|217.39|216.3|217.74|216.65|217.82|216.73|217.3|216.21|393
1750415100000|2025-06-20 10:25:00|217.75|216.66|217.71|216.62|217.94|216.85|217.69|216.6|313
1750415400000|2025-06-20 10:30:00|217.7|216.61|217.77|216.68|217.81|216.72|217.69|216.6|256
1750415700000|2025-06-20 10:35:00|217.76|216.67|218.01|216.92|218.11|217.02|217.76|216.67|394
1750416000000|2025-06-20 10:40:00|218|216.91|218|216.91|218.05|216.96|217.89|216.8|363
1750416300000|2025-06-20 10:45:00|218.01|216.92|217.89|216.8|218.07|216.98|217.7|216.61|376
1750416600000|2025-06-20 10:50:00|217.88|216.79|217.82|216.73|217.94|216.85|217.7|216.61|457
1750416900000|2025-06-20 10:55:00|217.83|216.74|217.77|216.68|217.86|216.77|217.74|216.65|262
1750417200000|2025-06-20 11:00:00|217.78|216.69|217.7|216.61|217.81|216.72|217.62|216.53|373
1750417500000|2025-06-20 11:05:00|217.69|216.6|217.79|216.7|217.81|216.72|217.57|216.48|404
1750417800000|2025-06-20 11:10:00|217.78|216.69|217.68|216.59|217.81|216.72|217.6|216.51|404
1750418100000|2025-06-20 11:15:00|217.66|216.57|217.59|216.5|217.68|216.59|217.29|216.2|434
1750418400000|2025-06-20 11:20:00|217.6|216.51|217.66|216.57|217.8|216.71|217.52|216.43|271
1750418700000|2025-06-20 11:25:00|217.65|216.56|217.7|216.61|217.83|216.74|217.6|216.51|264
1750419000000|2025-06-20 11:30:00|217.71|216.62|217.46|216.37|217.71|216.62|217.36|216.27|272
1750419300000|2025-06-20 11:35:00|217.47|216.38|217.36|216.27|217.5|216.41|217.31|216.22|138
1750419600000|2025-06-20 11:40:00|217.38|216.29|217.7|216.61|217.71|216.62|217.38|216.29|143
1750419900000|2025-06-20 11:45:00|217.71|216.62|217.98|216.89|218.02|216.93|217.71|216.62|376
1750420200000|2025-06-20 11:50:00|217.94|216.85|218.05|216.96|218.11|217.02|217.91|216.82|246
1750420500000|2025-06-20 11:55:00|218.04|216.95|217.82|216.73|218.06|216.97|217.75|216.66|240
1750420800000|2025-06-20 12:00:00|217.83|216.74|217.96|216.87|218|216.91|217.73|216.64|323
1750421100000|2025-06-20 12:05:00|217.97|216.88|217.69|216.6|217.97|216.88|217.57|216.48|285
1750421400000|2025-06-20 12:10:00|217.7|216.61|217.7|216.61|217.8|216.71|217.58|216.49|201
1750421700000|2025-06-20 12:15:00|217.69|216.6|217.74|216.65|217.78|216.69|217.46|216.37|334
1750422000000|2025-06-20 12:20:00|217.76|216.67|217.56|216.47|217.79|216.7|217.55|216.46|271
1750422300000|2025-06-20 12:25:00|217.57|216.48|217.72|216.63|217.77|216.68|217.54|216.45|184
1750422600000|2025-06-20 12:30:00|217.71|216.62|217.85|216.76|217.89|216.8|217.63|216.54|272
1750422900000|2025-06-20 12:35:00|217.84|216.75|218.16|217.07|218.2|217.11|217.84|216.75|363
1750423200000|2025-06-20 12:40:00|218.15|217.06|218.11|217.02|218.33|217.24|218|216.91|352
1750423500000|2025-06-20 12:45:00|218.1|217.01|218.06|216.97|218.18|217.09|218.03|216.94|267
1750423800000|2025-06-20 12:50:00|218.07|216.98|217.94|216.85|218.26|217.17|217.84|216.75|336
1750424100000|2025-06-20 12:55:00|217.93|216.84|217.85|216.76|218.03|216.94|217.78|216.69|231
1750424400000|2025-06-20 13:00:00|217.83|216.74|218.24|217.15|218.24|217.15|217.83|216.74|268
1750424700000|2025-06-20 13:05:00|218.22|217.13|218.43|217.34|218.52|217.43|218.15|217.06|259
1750425000000|2025-06-20 13:10:00|218.42|217.33|218.32|217.23|218.44|217.35|218.29|217.2|148
1750425300000|2025-06-20 13:15:00|218.31|217.22|218.22|217.13|218.33|217.24|218.11|217.02|202
1750425600000|2025-06-20 13:20:00|218.21|217.12|218.13|217.04|218.29|217.2|218.07|216.98|198
1750425900000|2025-06-20 13:25:00|218.12|217.03|217.93|216.84|218.12|217.03|217.86|216.77|165
1750426200000|2025-06-20 13:30:00|217.94|216.85|217.79|216.7|218.16|217.07|217.73|216.64|544
1750426500000|2025-06-20 13:35:00|217.8|216.71|217.85|216.76|217.95|216.86|217.44|216.35|478
1750426800000|2025-06-20 13:40:00|217.86|216.77|217.62|216.53|218.07|216.98|217.45|216.36|480
1750427100000|2025-06-20 13:45:00|217.63|216.54|216.97|215.88|217.78|216.69|216.76|215.67|534
1750427400000|2025-06-20 13:50:00|216.96|215.87|217.07|215.98|217.16|216.07|216.57|215.48|538
1750427700000|2025-06-20 13:55:00|217.08|215.99|217.02|215.93|217.23|216.14|216.82|215.73|418
1750428000000|2025-06-20 14:00:00|217|215.91|217.15|216.06|217.23|216.14|216.83|215.74|440
1750428300000|2025-06-20 14:05:00|217.14|216.05|216.49|215.4|217.23|216.14|216.41|215.32|460
1750428600000|2025-06-20 14:10:00|216.46|215.37|216.48|215.39|216.64|215.55|216.25|215.16|518
1750428900000|2025-06-20 14:15:00|216.47|215.38|216.74|215.65|216.84|215.75|216.33|215.24|495
1750429200000|2025-06-20 14:20:00|216.75|215.66|215.84|214.75|216.93|215.84|215.84|214.75|547
1750429500000|2025-06-20 14:25:00|215.85|214.76|215.89|214.8|215.93|214.84|215.41|214.32|516
1750429800000|2025-06-20 14:30:00|215.9|214.81|215.54|214.45|215.95|214.86|215.47|214.38|538
1750430100000|2025-06-20 14:35:00|215.48|214.39|216.09|215|216.17|215.08|215.48|214.39|457
1750430400000|2025-06-20 14:40:00|216.1|215.01|215.58|214.49|216.1|215.01|215.28|214.19|571
1750430700000|2025-06-20 14:45:00|215.57|214.48|215.5|214.41|215.89|214.8|215.36|214.27|578
1750431000000|2025-06-20 14:50:00|215.51|214.42|214.54|213.45|215.51|214.42|214.34|213.25|633
1750431300000|2025-06-20 14:55:00|214.53|213.44|214.13|213.04|214.73|213.64|213.99|212.9|617
1750431600000|2025-06-20 15:00:00|214.14|213.05|214.64|213.55|214.87|213.78|213.87|212.78|653
1750431900000|2025-06-20 15:05:00|214.63|213.54|214.44|213.35|214.79|213.7|214.27|213.18|570
1750432200000|2025-06-20 15:10:00|214.43|213.34|214.45|213.36|214.83|213.74|214.42|213.33|521
1750432500000|2025-06-20 15:15:00|214.44|213.35|214.38|213.29|214.87|213.78|214.36|213.27|539
1750432800000|2025-06-20 15:20:00|214.41|213.32|214.46|213.37|214.59|213.5|214.19|213.1|498
1750433100000|2025-06-20 15:25:00|214.47|213.38|214.39|213.3|214.67|213.58|214.29|213.2|482
1750433400000|2025-06-20 15:30:00|214.38|213.29|214.29|213.2|214.56|213.47|214.21|213.12|529
1750433700000|2025-06-20 15:35:00|214.3|213.21|214.82|213.73|214.98|213.89|214.04|212.95|480
1750434000000|2025-06-20 15:40:00|214.83|213.74|215.09|214|215.15|214.06|214.65|213.56|501
1750434300000|2025-06-20 15:45:00|215.11|214.02|214.5|213.41|215.11|214.02|214.27|213.18|428
1750434600000|2025-06-20 15:50:00|214.51|213.42|213.8|212.71|214.51|213.42|213.8|212.71|443
1750434900000|2025-06-20 15:55:00|213.79|212.7|213.96|212.87|214.06|212.97|213.67|212.58|414
1750435200000|2025-06-20 16:00:00|213.97|212.88|213.78|212.69|213.98|212.89|213.69|212.6|398
1750435500000|2025-06-20 16:05:00|213.73|212.64|213.61|212.52|213.85|212.76|213.43|212.34|505
1750435800000|2025-06-20 16:10:00|213.59|212.5|213.36|212.27|213.8|212.71|213.33|212.24|513
1750436100000|2025-06-20 16:15:00|213.35|212.26|213.32|212.23|213.46|212.37|212.89|211.8|531
1750436400000|2025-06-20 16:20:00|213.3|212.21|213.24|212.15|213.3|212.21|212.35|211.26|569
1750436700000|2025-06-20 16:25:00|213.23|212.14|213.12|212.03|213.49|212.4|213.07|211.98|449
1750437000000|2025-06-20 16:30:00|213.13|212.04|212.88|211.79|213.13|212.04|212.49|211.4|427
1750437300000|2025-06-20 16:35:00|212.89|211.8|213.12|212.03|213.2|212.11|212.65|211.56|525
1750437600000|2025-06-20 16:40:00|213.11|212.02|213.13|212.04|213.28|212.19|212.87|211.78|438
1750437900000|2025-06-20 16:45:00|213.14|212.05|212.63|211.54|213.41|212.32|212.58|211.49|536
1750438200000|2025-06-20 16:50:00|212.62|211.53|212.94|211.85|213.02|211.93|212.54|211.45|459
1750438500000|2025-06-20 16:55:00|212.95|211.86|212.73|211.64|213.04|211.95|212.65|211.56|542
1750438800000|2025-06-20 17:00:00|212.72|211.63|212.51|211.42|213.22|212.13|212.51|211.42|464
1750439100000|2025-06-20 17:05:00|212.52|211.43|212.37|211.28|212.64|211.55|212.33|211.24|513
1750439400000|2025-06-20 17:10:00|212.36|211.27|212.52|211.43|212.73|211.64|212.24|211.15|450
1750439700000|2025-06-20 17:15:00|212.51|211.42|211.9|210.81|212.63|211.54|211.86|210.77|543
1750440000000|2025-06-20 17:20:00|211.89|210.8|210.53|209.44|211.89|210.8|209.59|208.5|828
1750440300000|2025-06-20 17:25:00|210.5|209.41|210.96|209.87|211.09|210|209.86|208.77|801
1750440600000|2025-06-20 17:30:00|210.95|209.86|210.23|209.14|210.95|209.86|210.02|208.93|743
1750440900000|2025-06-20 17:35:00|210.22|209.13|209.85|208.76|210.33|209.24|209.16|208.07|796
1750441200000|2025-06-20 17:40:00|209.86|208.77|211.29|210.2|211.34|210.25|209.5|208.41|733
1750441500000|2025-06-20 17:45:00|211.27|210.18|211.94|210.85|211.98|210.89|211.17|210.08|705
1750441800000|2025-06-20 17:50:00|211.93|210.84|211.69|210.6|212.03|210.94|211.51|210.42|684
1750442100000|2025-06-20 17:55:00|211.71|210.62|212.36|211.27|212.63|211.54|211.67|210.58|636
1750442400000|2025-06-20 18:00:00|212.35|211.26|212.62|211.53|212.73|211.64|212.22|211.13|560
1750442700000|2025-06-20 18:05:00|212.61|211.52|212.76|211.67|212.96|211.87|212.5|211.41|604
1750443000000|2025-06-20 18:10:00|212.75|211.66|213.26|212.17|213.36|212.27|212.73|211.64|507
1750443300000|2025-06-20 18:15:00|213.25|212.16|213.87|212.78|213.91|212.82|213.22|212.13|495
1750443600000|2025-06-20 18:20:00|213.88|212.79|213.3|212.21|213.92|212.83|213.08|211.99|548
1750443900000|2025-06-20 18:25:00|213.32|212.23|213.58|212.49|213.65|212.56|213.22|212.13|448
1750444200000|2025-06-20 18:30:00|213.59|212.5|214.09|213|214.2|213.11|213.48|212.39|481
1750444500000|2025-06-20 18:35:00|214.08|212.99|213.58|212.49|214.29|213.2|213.5|212.41|433
1750444800000|2025-06-20 18:40:00|213.59|212.5|213.62|212.53|213.7|212.61|213.48|212.39|447
1750445100000|2025-06-20 18:45:00|213.63|212.54|213.13|212.04|213.83|212.74|213.13|212.04|444
1750445400000|2025-06-20 18:50:00|213.12|212.03|213.39|212.3|213.5|212.41|212.97|211.88|366
1750445700000|2025-06-20 18:55:00|213.45|212.36|213.17|212.08|213.51|212.42|213.03|211.94|495
1750446000000|2025-06-20 19:00:00|213.16|212.07|212.54|211.45|213.18|212.09|212.54|211.45|488
1750446300000|2025-06-20 19:05:00|212.55|211.46|212.69|211.6|212.79|211.7|212.41|211.32|422
1750446600000|2025-06-20 19:10:00|212.7|211.61|212.16|211.07|212.76|211.67|212.06|210.97|525
1750446900000|2025-06-20 19:15:00|212.15|211.06|212.38|211.29|212.46|211.37|212|210.91|479
1750447200000|2025-06-20 19:20:00|212.39|211.3|212.34|211.25|212.49|211.4|212.25|211.16|507
1750447500000|2025-06-20 19:25:00|212.3|211.21|212.45|211.36|212.47|211.38|212.18|211.09|427
1750447800000|2025-06-20 19:30:00|212.44|211.35|212.96|211.87|213.11|212.02|212.42|211.33|479
1750448100000|2025-06-20 19:35:00|212.95|211.86|212.83|211.74|213.1|212.01|212.75|211.66|474
1750448400000|2025-06-20 19:40:00|212.84|211.75|213.14|212.05|213.16|212.07|212.71|211.62|397
1750448700000|2025-06-20 19:45:00|213.12|212.03|212.83|211.74|213.29|212.2|212.82|211.73|457
1750449000000|2025-06-20 19:50:00|212.82|211.73|212.92|211.83|212.95|211.86|212.68|211.59|422
1750449300000|2025-06-20 19:55:00|212.93|211.84|213.45|212.36|213.68|212.59|212.93|211.84|542
1750449600000|2025-06-20 20:00:00|213.44|212.35|213.62|212.53|213.62|212.53|212.98|211.89|403
1750449900000|2025-06-20 20:05:00|213.63|212.54|213.84|212.75|213.89|212.8|213.63|212.54|333
1750450200000|2025-06-20 20:10:00|213.85|212.76|214.54|213.45|214.54|213.45|213.76|212.67|300
1750450500000|2025-06-20 20:15:00|214.55|213.46|214.71|213.62|215.36|214.27|214.36|213.27|436
1750450800000|2025-06-20 20:20:00|214.73|213.64|214.66|213.57|214.93|213.84|214.43|213.34|321
1750451100000|2025-06-20 20:25:00|214.65|213.56|214.87|213.78|214.9|213.81|214.65|213.56|226
1750451400000|2025-06-20 20:30:00|214.88|213.79|214.53|213.44|214.98|213.89|214.53|213.44|217
1750451700000|2025-06-20 20:35:00|214.52|213.43|214.82|213.73|214.92|213.83|214.46|213.37|286
1750452000000|2025-06-20 20:40:00|214.78|213.69|214.4|213.31|214.8|213.71|214.36|213.27|209
1750452300000|2025-06-20 20:45:00|214.41|213.32|214.11|213.02|214.52|213.43|214.01|212.92|263
1750452600000|2025-06-20 20:50:00|214.12|213.03|214.24|213.15|214.42|213.33|214.04|212.95|221
1750452900000|2025-06-20 20:55:00|214.23|213.14|214.02|212.93|214.26|213.17|214.02|212.93|166
1750489200000|2025-06-21 07:00:00|213.5|212.41|213.55|212.46|213.57|212.48|213.45|212.36|100
1750489500000|2025-06-21 07:05:00|213.56|212.47|213.25|212.16|213.56|212.47|213.25|212.16|114
1750489800000|2025-06-21 07:10:00|213.24|212.15|213.32|212.23|213.42|212.33|213.22|212.13|81
1750490100000|2025-06-21 07:15:00|213.33|212.24|213.53|212.44|213.53|212.44|213.27|212.18|77
1750490400000|2025-06-21 07:20:00|213.52|212.43|213.81|212.72|213.87|212.78|213.52|212.43|78
1750490700000|2025-06-21 07:25:00|213.78|212.69|213.54|212.45|213.78|212.69|213.54|212.45|64
1750491000000|2025-06-21 07:30:00|213.53|212.44|213.54|212.45|213.64|212.55|213.52|212.43|66
1750491300000|2025-06-21 07:35:00|213.55|212.46|213.67|212.58|213.72|212.63|213.54|212.45|51
1750491600000|2025-06-21 07:40:00|213.69|212.6|213.76|212.67|213.78|212.69|213.66|212.57|59
1750491900000|2025-06-21 07:45:00|213.77|212.68|213.89|212.8|213.99|212.9|213.76|212.67|56
1750492200000|2025-06-21 07:50:00|213.9|212.81|213.93|212.84|213.97|212.88|213.9|212.81|69
1750492500000|2025-06-21 07:55:00|213.94|212.85|213.94|212.85|213.99|212.9|213.93|212.84|57
1750492800000|2025-06-21 08:00:00|213.95|212.86|214.06|212.97|214.15|213.06|213.94|212.85|129
1750493100000|2025-06-21 08:05:00|214.05|212.96|214.09|213|214.25|213.16|214.05|212.96|90
1750493400000|2025-06-21 08:10:00|214.1|213.01|214.16|213.07|214.2|213.11|214.07|212.98|103
1750493700000|2025-06-21 08:15:00|214.15|213.06|214.24|213.15|214.24|213.15|214.07|212.98|73
1750494000000|2025-06-21 08:20:00|214.25|213.16|214.2|213.11|214.31|213.22|214.1|213.01|104
1750494300000|2025-06-21 08:25:00|214.21|213.12|214.21|213.12|214.26|213.17|214.2|213.11|61
1750494600000|2025-06-21 08:30:00|214.2|213.11|214.16|213.07|214.21|213.12|213.91|212.82|88
1750494900000|2025-06-21 08:35:00|214.17|213.08|214.14|213.05|214.2|213.11|214.08|212.99|82
1750495200000|2025-06-21 08:40:00|214.15|213.06|214.2|213.11|214.38|213.29|214.13|213.04|78
1750495500000|2025-06-21 08:45:00|214.18|213.09|214.1|213.01|214.22|213.13|214.07|212.98|91
1750495800000|2025-06-21 08:50:00|214.12|213.03|214.11|213.02|214.2|213.11|214.06|212.97|48
1750496100000|2025-06-21 08:55:00|214.12|213.03|214.47|213.38|214.48|213.39|214.07|212.98|135
1750496400000|2025-06-21 09:00:00|214.46|213.37|214.34|213.25|214.49|213.4|214.28|213.19|147
1750496700000|2025-06-21 09:05:00|214.33|213.24|214.19|213.1|214.39|213.3|214.08|212.99|127
1750497000000|2025-06-21 09:10:00|214.18|213.09|214.12|213.03|214.26|213.17|213.98|212.89|91
1750497300000|2025-06-21 09:15:00|214.11|213.02|214.23|213.14|214.28|213.19|214.09|213|116
1750497600000|2025-06-21 09:20:00|214.21|213.12|214.17|213.08|214.23|213.14|214.11|213.02|112
1750497900000|2025-06-21 09:25:00|214.18|213.09|214.29|213.2|214.31|213.22|214.17|213.08|45
1750498200000|2025-06-21 09:30:00|214.27|213.18|214.24|213.15|214.34|213.25|214.17|213.08|73
1750498500000|2025-06-21 09:35:00|214.23|213.14|214.3|213.21|214.38|213.29|214.18|213.09|108
1750498800000|2025-06-21 09:40:00|214.31|213.22|214.4|213.31|214.4|213.31|214.29|213.2|148
1750499100000|2025-06-21 09:45:00|214.41|213.32|214.42|213.33|214.47|213.38|214.28|213.19|134
1750499400000|2025-06-21 09:50:00|214.43|213.34|214.56|213.47|214.63|213.54|214.4|213.31|167
1750499700000|2025-06-21 09:55:00|214.57|213.48|214.49|213.4|214.6|213.51|214.35|213.26|92
1750500000000|2025-06-21 10:00:00|214.5|213.41|214.56|213.47|214.63|213.54|214.44|213.35|112
1750500300000|2025-06-21 10:05:00|214.57|213.48|214.81|213.72|214.81|213.72|214.56|213.47|100
1750500600000|2025-06-21 10:10:00|214.8|213.71|214.83|213.74|214.94|213.85|214.69|213.6|97
1750500900000|2025-06-21 10:15:00|214.8|213.71|214.76|213.67|214.8|213.71|214.6|213.51|120
1750501200000|2025-06-21 10:20:00|214.77|213.68|214.79|213.7|214.85|213.76|214.68|213.59|67
1750501500000|2025-06-21 10:25:00|214.78|213.69|214.85|213.76|214.88|213.79|214.65|213.56|103
1750501800000|2025-06-21 10:30:00|214.83|213.74|215.06|213.97|215.07|213.98|214.81|213.72|90
1750502100000|2025-06-21 10:35:00|215.05|213.96|214.63|213.54|215.05|213.96|214.62|213.53|104
1750502400000|2025-06-21 10:40:00|214.62|213.53|214.69|213.6|214.72|213.63|214.58|213.49|97
1750502700000|2025-06-21 10:45:00|214.68|213.59|214.58|213.49|214.69|213.6|214.49|213.4|149
1750503000000|2025-06-21 10:50:00|214.59|213.5|214.74|213.65|214.8|213.71|214.52|213.43|97
1750503300000|2025-06-21 10:55:00|214.73|213.64|214.79|213.7|214.8|213.71|214.63|213.54|70
1750503600000|2025-06-21 11:00:00|214.8|213.71|214.62|213.53|214.83|213.74|214.55|213.46|93
1750503900000|2025-06-21 11:05:00|214.63|213.54|214.73|213.64|214.73|213.64|214.58|213.49|108
1750504200000|2025-06-21 11:10:00|214.74|213.65|214.64|213.55|214.77|213.68|214.53|213.44|80
1750504500000|2025-06-21 11:15:00|214.65|213.56|214.52|213.43|214.65|213.56|214.39|213.3|89
1750504800000|2025-06-21 11:20:00|214.53|213.44|214.51|213.42|214.58|213.49|214.45|213.36|113
1750505100000|2025-06-21 11:25:00|214.52|213.43|214.47|213.38|214.56|213.47|214.44|213.35|70
1750505400000|2025-06-21 11:30:00|214.48|213.39|214.53|213.44|214.56|213.47|214.45|213.36|60
1750505700000|2025-06-21 11:35:00|214.54|213.45|214.42|213.33|214.54|213.45|214.42|213.33|61
1750506000000|2025-06-21 11:40:00|214.41|213.32|214.32|213.23|214.45|213.36|214.27|213.18|61
1750506300000|2025-06-21 11:45:00|214.33|213.24|214.48|213.39|214.64|213.55|214.31|213.22|127
1750506600000|2025-06-21 11:50:00|214.49|213.4|214.44|213.35|214.54|213.45|214.43|213.34|88
1750506900000|2025-06-21 11:55:00|214.43|213.34|214.3|213.21|214.51|213.42|214.26|213.17|73
1750507200000|2025-06-21 12:00:00|214.31|213.22|214.47|213.38|214.47|213.38|214.27|213.18|68
1750507500000|2025-06-21 12:05:00|214.48|213.39|214.57|213.48|214.63|213.54|214.47|213.38|114
1750507800000|2025-06-21 12:10:00|214.56|213.47|214.49|213.4|214.56|213.47|214.45|213.36|48
1750508100000|2025-06-21 12:15:00|214.45|213.36|214.36|213.27|214.45|213.36|214.31|213.22|101
1750508400000|2025-06-21 12:20:00|214.37|213.28|214.42|213.33|214.45|213.36|214.25|213.16|86
1750508700000|2025-06-21 12:25:00|214.43|213.34|214.37|213.28|214.44|213.35|214.32|213.23|110
1750509000000|2025-06-21 12:30:00|214.35|213.26|214.29|213.2|214.39|213.3|214.15|213.06|122
1750509300000|2025-06-21 12:35:00|214.3|213.21|214.08|212.99|214.3|213.21|213.97|212.88|123
1750509600000|2025-06-21 12:40:00|214.07|212.98|213.97|212.88|214.09|213|213.97|212.88|133
1750509900000|2025-06-21 12:45:00|213.96|212.87|213.75|212.66|214.07|212.98|213.75|212.66|154
1750510200000|2025-06-21 12:50:00|213.76|212.67|213.64|212.55|213.8|212.71|213.59|212.5|116
1750510500000|2025-06-21 12:55:00|213.63|212.54|213.59|212.5|213.79|212.7|213.58|212.49|128
1750510800000|2025-06-21 13:00:00|213.6|212.51|213.72|212.63|213.77|212.68|213.54|212.45|118
1750511100000|2025-06-21 13:05:00|213.73|212.64|213.56|212.47|213.73|212.64|213.53|212.44|96
1750511400000|2025-06-21 13:10:00|213.55|212.46|213.4|212.31|213.55|212.46|213.26|212.17|155
1750511700000|2025-06-21 13:15:00|213.41|212.32|213.68|212.59|213.74|212.65|213.39|212.3|172
1750512000000|2025-06-21 13:20:00|213.67|212.58|213.56|212.47|213.68|212.59|213.41|212.32|161
1750512300000|2025-06-21 13:25:00|213.55|212.46|213.58|212.49|213.64|212.55|213.5|212.41|148
1750512600000|2025-06-21 13:30:00|213.59|212.5|213.24|212.15|213.66|212.57|213.16|212.07|170
1750512900000|2025-06-21 13:35:00|213.25|212.16|213.02|211.93|213.26|212.17|212.99|211.9|186
1750513200000|2025-06-21 13:40:00|213.01|211.92|212.6|211.51|213.01|211.92|212.58|211.49|235
1750513500000|2025-06-21 13:45:00|212.59|211.5|212.23|211.14|212.59|211.5|212.06|210.97|308
1750513800000|2025-06-21 13:50:00|212.25|211.16|212.18|211.09|212.45|211.36|212.06|210.97|314
1750514100000|2025-06-21 13:55:00|212.17|211.08|212.17|211.08|212.33|211.24|212.04|210.95|205
1750514400000|2025-06-21 14:00:00|212.16|211.07|212.58|211.49|212.64|211.55|211.9|210.81|290
1750514700000|2025-06-21 14:05:00|212.59|211.5|212.43|211.34|212.61|211.52|212.22|211.13|306
1750515000000|2025-06-21 14:10:00|212.42|211.33|212.3|211.21|212.47|211.38|212.1|211.01|221
1750515300000|2025-06-21 14:15:00|212.31|211.22|212.29|211.2|212.52|211.43|212.04|210.95|254
1750515600000|2025-06-21 14:20:00|212.3|211.21|212.4|211.31|212.73|211.64|212.13|211.04|305
1750515900000|2025-06-21 14:25:00|212.41|211.32|212.11|211.02|212.49|211.4|211.98|210.89|208
1750516200000|2025-06-21 14:30:00|212.1|211.01|212.66|211.57|212.71|211.62|212|210.91|283
1750516500000|2025-06-21 14:35:00|212.63|211.54|212.95|211.86|213.05|211.96|212.59|211.5|276
1750516800000|2025-06-21 14:40:00|212.94|211.85|212.67|211.58|212.95|211.86|212.64|211.55|164
1750517100000|2025-06-21 14:45:00|212.66|211.57|212.26|211.17|212.67|211.58|212.1|211.01|272
1750517400000|2025-06-21 14:50:00|212.27|211.18|212.45|211.36|212.61|211.52|212.26|211.17|243
1750517700000|2025-06-21 14:55:00|212.44|211.35|212.47|211.38|212.5|211.41|212.35|211.26|149
1750518000000|2025-06-21 15:00:00|212.46|211.37|212.64|211.55|212.76|211.67|212.45|211.36|243
1750518300000|2025-06-21 15:05:00|212.63|211.54|212.63|211.54|212.76|211.67|212.45|211.36|175
1750518600000|2025-06-21 15:10:00|212.64|211.55|212.74|211.65|212.74|211.65|212.48|211.39|149
1750518900000|2025-06-21 15:15:00|212.73|211.64|212.49|211.4|212.73|211.64|212.36|211.27|191
1750519200000|2025-06-21 15:20:00|212.48|211.39|212.25|211.16|212.68|211.59|212.24|211.15|252
1750519500000|2025-06-21 15:25:00|212.24|211.15|211.81|210.72|212.24|211.15|211.7|210.61|217
1750519800000|2025-06-21 15:30:00|211.8|210.71|211.86|210.77|212.11|211.02|211.8|210.71|218
1750520100000|2025-06-21 15:35:00|211.87|210.78|211.89|210.8|211.91|210.82|211.53|210.44|240
1750520400000|2025-06-21 15:40:00|211.88|210.79|212.03|210.94|212.1|211.01|211.77|210.68|245
1750520700000|2025-06-21 15:45:00|212.02|210.93|211.53|210.44|212.02|210.93|211.48|210.39|222
1750521000000|2025-06-21 15:50:00|211.54|210.45|212.13|211.04|212.18|211.09|211.52|210.43|214
1750521300000|2025-06-21 15:55:00|212.12|211.03|212.27|211.18|212.33|211.24|212.08|210.99|204
1750521600000|2025-06-21 16:00:00|212.26|211.17|211.98|210.89|212.5|211.41|211.97|210.88|249
1750521900000|2025-06-21 16:05:00|211.96|210.87|211.9|210.81|212.06|210.97|211.61|210.52|285
1750522200000|2025-06-21 16:10:00|211.89|210.8|212.05|210.96|212.13|211.04|211.88|210.79|208
1750522500000|2025-06-21 16:15:00|212.04|210.95|212.17|211.08|212.3|211.21|212.04|210.95|223
1750522800000|2025-06-21 16:20:00|212.16|211.07|212.44|211.35|212.48|211.39|212.14|211.05|218
1750523100000|2025-06-21 16:25:00|212.45|211.36|212.52|211.43|212.53|211.44|212.34|211.25|177
1750523400000|2025-06-21 16:30:00|212.53|211.44|211.9|210.81|212.53|211.44|211.83|210.74|276
1750523700000|2025-06-21 16:35:00|211.89|210.8|212.08|210.99|212.1|211.01|211.82|210.73|183
1750524000000|2025-06-21 16:40:00|212.07|210.98|211.65|210.56|212.07|210.98|211.61|210.52|211
1750524300000|2025-06-21 16:45:00|211.66|210.57|211.71|210.62|211.87|210.78|211.6|210.51|206
1750524600000|2025-06-21 16:50:00|211.7|210.61|211.84|210.75|211.94|210.85|211.6|210.51|192
1750524900000|2025-06-21 16:55:00|211.85|210.76|211.8|210.71|212.22|211.13|211.8|210.71|225
1750525200000|2025-06-21 17:00:00|211.79|210.7|211.84|210.75|211.98|210.89|211.78|210.69|236
1750525500000|2025-06-21 17:05:00|211.85|210.76|211.87|210.78|211.97|210.88|211.73|210.64|192
1750525800000|2025-06-21 17:10:00|211.86|210.77|211.93|210.84|212|210.91|211.8|210.71|189
1750526100000|2025-06-21 17:15:00|211.92|210.83|212.23|211.14|212.24|211.15|211.75|210.66|194
1750526400000|2025-06-21 17:20:00|212.21|211.12|211.5|210.41|212.21|211.12|211.5|210.41|197
1750526700000|2025-06-21 17:25:00|211.51|210.42|211.35|210.26|211.58|210.49|211.33|210.24|158
1750527000000|2025-06-21 17:30:00|211.33|210.24|210.79|209.7|211.34|210.25|210.77|209.68|336
1750527300000|2025-06-21 17:35:00|210.8|209.71|210.48|209.39|211|209.91|210.47|209.38|326
1750527600000|2025-06-21 17:40:00|210.47|209.38|210.66|209.57|210.9|209.81|210.28|209.19|449
1750527900000|2025-06-21 17:45:00|210.67|209.58|210.33|209.24|210.67|209.58|210.23|209.14|364
1750528200000|2025-06-21 17:50:00|210.37|209.28|210.31|209.22|210.55|209.46|210.24|209.15|295
1750528500000|2025-06-21 17:55:00|210.3|209.21|210.09|209|210.35|209.26|210.02|208.93|221
1750528800000|2025-06-21 18:00:00|210.1|209.01|210.64|209.55|210.68|209.59|209.9|208.81|331
1750529100000|2025-06-21 18:05:00|210.65|209.56|210.79|209.7|211.16|210.07|210.63|209.54|234
1750529400000|2025-06-21 18:10:00|210.78|209.69|210.78|209.69|211.02|209.93|210.62|209.53|256
1750529700000|2025-06-21 18:15:00|210.77|209.68|210.25|209.16|210.9|209.81|210.25|209.16|274
1750530000000|2025-06-21 18:20:00|210.26|209.17|209.99|208.9|210.54|209.45|209.86|208.77|263
1750530300000|2025-06-21 18:25:00|209.98|208.89|210.53|209.44|210.58|209.49|209.84|208.75|242
1750530600000|2025-06-21 18:30:00|210.52|209.43|210.39|209.3|210.52|209.43|210.13|209.04|256
1750530900000|2025-06-21 18:35:00|210.38|209.29|210.98|209.89|211.09|210|210.34|209.25|251
1750531200000|2025-06-21 18:40:00|210.99|209.9|210.51|209.42|211.21|210.12|210.47|209.38|286
1750531500000|2025-06-21 18:45:00|210.5|209.41|209.8|208.71|210.5|209.41|209.8|208.71|287
1750531800000|2025-06-21 18:50:00|209.79|208.7|209.6|208.51|209.92|208.83|209.48|208.39|198
1750532100000|2025-06-21 18:55:00|209.59|208.5|208.87|207.78|209.6|208.51|208.48|207.39|484
1750532400000|2025-06-21 19:00:00|208.88|207.79|208.98|207.89|209.16|208.07|208.81|207.72|429
1750532700000|2025-06-21 19:05:00|208.97|207.88|209.13|208.04|209.37|208.28|208.92|207.83|429
1750533000000|2025-06-21 19:10:00|209.12|208.03|208.86|207.77|209.12|208.03|208.42|207.33|444
1750533300000|2025-06-21 19:15:00|208.88|207.79|209.1|208.01|209.25|208.16|208.5|207.41|436
1750533600000|2025-06-21 19:20:00|209.09|208|208.96|207.87|209.39|208.3|208.94|207.85|431
1750533900000|2025-06-21 19:25:00|208.97|207.88|208.81|207.72|209.16|208.07|208.8|207.71|280
1750534200000|2025-06-21 19:30:00|208.82|207.73|208.64|207.55|208.89|207.8|208.62|207.53|415
1750534500000|2025-06-21 19:35:00|208.59|207.5|208.13|207.04|208.6|207.51|207.91|206.82|389
1750534800000|2025-06-21 19:40:00|208.14|207.05|208.12|207.03|208.28|207.19|207.89|206.8|286
1750535100000|2025-06-21 19:45:00|208.11|207.02|207.9|206.81|208.36|207.27|207.8|206.71|301
1750535400000|2025-06-21 19:50:00|207.91|206.82|207.67|206.58|208.02|206.93|207.62|206.53|307
1750535700000|2025-06-21 19:55:00|207.68|206.59|207.64|206.55|207.89|206.8|207.53|206.44|316
1750536000000|2025-06-21 20:00:00|207.65|206.56|207.6|206.51|207.8|206.71|207.36|206.27|294
1750536300000|2025-06-21 20:05:00|207.61|206.52|207.7|206.61|208.23|207.14|207.6|206.51|378
1750536600000|2025-06-21 20:10:00|207.71|206.62|208.34|207.25|208.45|207.36|207.7|206.61|272
1750536900000|2025-06-21 20:15:00|208.33|207.24|207.71|206.62|208.33|207.24|207.67|206.58|274
1750537200000|2025-06-21 20:20:00|207.7|206.61|208.04|206.95|208.04|206.95|207.63|206.54|294
1750537500000|2025-06-21 20:25:00|208.03|206.94|208.16|207.07|208.46|207.37|207.88|206.79|299
1750537800000|2025-06-21 20:30:00|208.15|207.06|208.59|207.5|209.06|207.97|208.13|207.04|366
1750538100000|2025-06-21 20:35:00|208.58|207.49|208.89|207.8|209.04|207.95|208.58|207.49|267
1750538400000|2025-06-21 20:40:00|208.9|207.81|208.83|207.74|208.97|207.88|208.55|207.46|287
1750538700000|2025-06-21 20:45:00|208.82|207.73|208.87|207.78|209.02|207.93|208.76|207.67|285
1750539000000|2025-06-21 20:50:00|208.88|207.79|209.69|208.6|209.7|208.61|208.88|207.79|271
1750539300000|2025-06-21 20:55:00|209.7|208.61|209.39|208.3|209.94|208.85|209.39|208.3|191
1750539600000|2025-06-21 21:00:00|209.4|208.31|209.28|208.19|209.5|208.41|209.03|207.94|233
1750539900000|2025-06-21 21:05:00|209.27|208.18|208.97|207.88|209.27|208.18|208.89|207.8|173
1750540200000|2025-06-21 21:10:00|208.96|207.87|208.56|207.47|209.01|207.92|208.56|207.47|170
1750540500000|2025-06-21 21:15:00|208.55|207.46|208.84|207.75|208.99|207.9|208.31|207.22|282
1750540800000|2025-06-21 21:20:00|208.85|207.76|205.15|204.06|208.94|207.85|205.15|204.06|307
1750541100000|2025-06-21 21:25:00|205.14|204.05|205.31|204.22|206.19|205.1|202.95|201.86|803
1750541400000|2025-06-21 21:30:00|205.32|204.23|203.33|202.24|205.32|204.23|200.37|199.28|922
1750541700000|2025-06-21 21:35:00|203.34|202.25|204.13|203.04|205.22|204.13|203.13|202.04|761
1750542000000|2025-06-21 21:40:00|204.12|203.03|205.6|204.51|205.6|204.51|204.08|202.99|492
1750542300000|2025-06-21 21:45:00|205.61|204.52|206.07|204.98|206.1|205.01|205.2|204.11|374
1750542600000|2025-06-21 21:50:00|206.08|204.99|205.97|204.88|206.42|205.33|205.97|204.88|285
1750542900000|2025-06-21 21:55:00|205.96|204.87|204.42|203.33|205.97|204.88|204.33|203.24|518
1750543200000|2025-06-21 22:00:00|204.4|203.31|204.26|203.17|204.89|203.8|204.18|203.09|517
1750543500000|2025-06-21 22:05:00|204.27|203.18|205.54|204.45|205.55|204.46|204.27|203.18|523
1750543800000|2025-06-21 22:10:00|205.53|204.44|205.67|204.58|205.68|204.59|205.11|204.02|492
1750544100000|2025-06-21 22:15:00|205.66|204.57|205.66|204.57|205.79|204.7|205.36|204.27|435
1750544400000|2025-06-21 22:20:00|205.65|204.56|206.14|205.05|206.27|205.18|205.61|204.52|341
1750544700000|2025-06-21 22:25:00|206.15|205.06|206.54|205.45|206.88|205.79|206.14|205.05|300
1750545000000|2025-06-21 22:30:00|206.53|205.44|206.17|205.08|206.66|205.57|205.99|204.9|431
1750545300000|2025-06-21 22:35:00|206.16|205.07|205.75|204.66|206.27|205.18|205.5|204.41|359
1750545600000|2025-06-21 22:40:00|205.74|204.65|205.63|204.54|205.92|204.83|205.52|204.43|363
1750545900000|2025-06-21 22:45:00|205.64|204.55|205.73|204.64|205.85|204.76|205.39|204.3|359
1750546200000|2025-06-21 22:50:00|205.74|204.65|205.88|204.79|206.26|205.17|205.72|204.63|336
1750546500000|2025-06-21 22:55:00|205.86|204.77|206.2|205.11|206.25|205.16|205.84|204.75|219
1750546800000|2025-06-21 23:00:00|206.21|205.12|205.97|204.88|206.55|205.46|205.85|204.76|347
1750547100000|2025-06-21 23:05:00|205.96|204.87|205.9|204.81|206.11|205.02|205.84|204.75|304
1750547400000|2025-06-21 23:10:00|205.91|204.82|205.62|204.53|206.06|204.97|205.53|204.44|339
1750547700000|2025-06-21 23:15:00|205.63|204.54|205.15|204.06|205.98|204.89|204.81|203.72|387
1750548000000|2025-06-21 23:20:00|205.16|204.07|205.01|203.92|205.39|204.3|204.91|203.82|420
1750548300000|2025-06-21 23:25:00|205.02|203.93|204.98|203.89|205.28|204.19|204.89|203.8|314
1750548600000|2025-06-21 23:30:00|204.97|203.88|203.89|202.8|205|203.91|203.72|202.63|436
1750548900000|2025-06-21 23:35:00|203.88|202.79|204.04|202.95|204.66|203.57|203.59|202.5|669
1750549200000|2025-06-21 23:40:00|204.01|202.92|203.8|202.71|204.09|203|203.47|202.38|668
1750549500000|2025-06-21 23:45:00|203.79|202.7|205.25|204.16|205.25|204.16|202.61|201.52|798
1750549800000|2025-06-21 23:50:00|205.26|204.17|205.03|203.94|205.63|204.54|204.37|203.28|758
1750550100000|2025-06-21 23:55:00|205.05|203.96|206.92|205.83|207.17|206.08|205.02|203.93|731
1750550400000|2025-06-22 00:00:00|206.94|205.85|207.18|206.09|207.45|206.36|206.56|205.47|804
1750550700000|2025-06-22 00:05:00|207.13|206.04|206.21|205.12|207.22|206.13|206.17|205.08|664
1750551000000|2025-06-22 00:10:00|206.2|205.11|205.9|204.81|206.2|205.11|205.56|204.47|679
1750551300000|2025-06-22 00:15:00|205.88|204.79|206.96|205.87|207.06|205.97|205.85|204.76|846
1750551600000|2025-06-22 00:20:00|206.97|205.88|207.48|206.39|207.89|206.8|206.96|205.87|682
1750551900000|2025-06-22 00:25:00|207.54|206.45|207.25|206.16|207.77|206.68|207.13|206.04|565
1750552200000|2025-06-22 00:30:00|207.27|206.18|208.4|207.31|208.53|207.44|207.03|205.94|593
1750552500000|2025-06-22 00:35:00|208.41|207.32|208.37|207.28|209.01|207.92|208.36|207.27|567
1750552800000|2025-06-22 00:40:00|208.36|207.27|208.68|207.59|209.07|207.98|208.32|207.23|495
1750553100000|2025-06-22 00:45:00|208.69|207.6|208.54|207.45|209.34|208.25|208.48|207.39|429
1750553400000|2025-06-22 00:50:00|208.53|207.44|209.08|207.99|209.13|208.04|208.53|207.44|370
1750553700000|2025-06-22 00:55:00|209.07|207.98|208.82|207.73|209.1|208.01|208.46|207.37|354
1750554000000|2025-06-22 01:00:00|208.81|207.72|208.95|207.86|208.95|207.86|208.42|207.33|394
1750554300000|2025-06-22 01:05:00|208.94|207.85|209.18|208.09|209.35|208.26|208.92|207.83|365
1750554600000|2025-06-22 01:10:00|209.17|208.08|208.83|207.74|209.31|208.22|208.83|207.74|369
1750554900000|2025-06-22 01:15:00|208.84|207.75|208.06|206.97|208.97|207.88|208.05|206.96|386
1750555200000|2025-06-22 01:20:00|208.07|206.98|207.85|206.76|208.15|207.06|207.62|206.53|406
1750555500000|2025-06-22 01:25:00|207.86|206.77|208.09|207|208.15|207.06|207.83|206.74|333
1750555800000|2025-06-22 01:30:00|208.1|207.01|207.01|205.92|208.15|207.06|206.95|205.86|386
1750556100000|2025-06-22 01:35:00|207.02|205.93|207.25|206.16|207.26|206.17|206.75|205.66|396
1750556400000|2025-06-22 01:40:00|207.26|206.17|207.4|206.31|207.53|206.44|207|205.91|380
1750556700000|2025-06-22 01:45:00|207.41|206.32|207.38|206.29|207.45|206.36|206.89|205.8|356
1750557000000|2025-06-22 01:50:00|207.37|206.28|206.85|205.76|207.86|206.77|206.85|205.76|358
1750557300000|2025-06-22 01:55:00|206.86|205.77|206.6|205.51|206.99|205.9|206.57|205.48|319
1750557600000|2025-06-22 02:00:00|206.61|205.52|207.76|206.67|207.77|206.68|206.55|205.46|362
1750557900000|2025-06-22 02:05:00|207.77|206.68|205.92|204.83|207.87|206.78|205.89|204.8|577
1750558200000|2025-06-22 02:10:00|205.93|204.84|206.57|205.48|206.65|205.56|205.66|204.57|596
1750558500000|2025-06-22 02:15:00|206.6|205.51|205.82|204.73|206.68|205.59|205.82|204.73|577
1750558800000|2025-06-22 02:20:00|205.83|204.74|205.93|204.84|205.96|204.87|205.26|204.17|554
1750559100000|2025-06-22 02:25:00|205.92|204.83|205.44|204.35|206.04|204.95|204.92|203.83|463
1750559400000|2025-06-22 02:30:00|205.46|204.37|205.14|204.05|205.62|204.53|204.91|203.82|515
1750559700000|2025-06-22 02:35:00|205.13|204.04|204.85|203.76|205.47|204.38|204.83|203.74|515
1750560000000|2025-06-22 02:40:00|204.84|203.75|205.66|204.57|205.86|204.77|204.55|203.46|604
1750560300000|2025-06-22 02:45:00|205.65|204.56|206.24|205.15|206.47|205.38|205.31|204.22|558
1750560600000|2025-06-22 02:50:00|206.26|205.17|206.15|205.06|206.74|205.65|206.01|204.92|448
1750560900000|2025-06-22 02:55:00|206.17|205.08|206.16|205.07|206.42|205.33|206.1|205.01|370
1750561200000|2025-06-22 03:00:00|206.17|205.08|206.84|205.75|206.95|205.86|206.17|205.08|462
1750561500000|2025-06-22 03:05:00|206.85|205.76|207.27|206.18|207.27|206.18|206.64|205.55|502
1750561800000|2025-06-22 03:10:00|207.28|206.19|207.08|205.99|207.52|206.43|207.08|205.99|359
1750562100000|2025-06-22 03:15:00|207.07|205.98|207.27|206.18|207.52|206.43|207.04|205.95|473
1750562400000|2025-06-22 03:20:00|207.26|206.17|206.28|205.19|207.26|206.17|206.28|205.19|392
1750562700000|2025-06-22 03:25:00|206.27|205.18|206.16|205.07|206.46|205.37|206.05|204.96|352
1750563000000|2025-06-22 03:30:00|206.17|205.08|206.02|204.93|206.55|205.46|205.96|204.87|384
1750563300000|2025-06-22 03:35:00|206.01|204.92|206.17|205.08|206.69|205.6|206|204.91|359
1750563600000|2025-06-22 03:40:00|206.16|205.07|206.34|205.25|206.37|205.28|205.68|204.59|318
1750563900000|2025-06-22 03:45:00|206.31|205.22|205.99|204.9|206.64|205.55|205.93|204.84|364
1750564200000|2025-06-22 03:50:00|205.98|204.89|206.03|204.94|206.2|205.11|205.86|204.77|322
1750564500000|2025-06-22 03:55:00|206.05|204.96|206.55|205.46|206.59|205.5|205.78|204.69|337
1750564800000|2025-06-22 04:00:00|206.56|205.47|206.93|205.84|206.94|205.85|206.29|205.2|350
1750565100000|2025-06-22 04:05:00|206.94|205.85|207.96|206.87|207.96|206.87|206.89|205.8|350
1750565400000|2025-06-22 04:10:00|208|206.91|208.06|206.97|208.19|207.1|207.69|206.6|380
1750565700000|2025-06-22 04:15:00|208.02|206.93|208.13|207.04|208.19|207.1|207.63|206.54|432
1750566000000|2025-06-22 04:20:00|208.12|207.03|207.65|206.56|208.14|207.05|207.57|206.48|331
1750566300000|2025-06-22 04:25:00|207.64|206.55|207.94|206.85|208.01|206.92|207.56|206.47|380
1750566600000|2025-06-22 04:30:00|207.93|206.84|208.52|207.43|208.56|207.47|207.9|206.81|379
1750566900000|2025-06-22 04:35:00|208.53|207.44|207.97|206.88|208.55|207.46|207.97|206.88|310
1750567200000|2025-06-22 04:40:00|207.93|206.84|207.89|206.8|207.93|206.84|207.61|206.52|241
1750567500000|2025-06-22 04:45:00|207.88|206.79|208.24|207.15|208.49|207.4|207.76|206.67|284
1750567800000|2025-06-22 04:50:00|208.25|207.16|208.14|207.05|208.44|207.35|208.11|207.02|266
1750568100000|2025-06-22 04:55:00|208.15|207.06|208|206.91|208.37|207.28|208|206.91|301
1750568400000|2025-06-22 05:00:00|207.99|206.9|208.33|207.24|208.46|207.37|207.99|206.9|355
1750568700000|2025-06-22 05:05:00|208.34|207.25|208.02|206.93|208.49|207.4|207.99|206.9|280
1750569000000|2025-06-22 05:10:00|208.01|206.92|208.14|207.05|208.2|207.11|207.82|206.73|277
1750569300000|2025-06-22 05:15:00|208.13|207.04|208.73|207.64|208.76|207.67|208.07|206.98|337
1750569600000|2025-06-22 05:20:00|208.7|207.61|208.08|206.99|208.71|207.62|208.07|206.98|269
1750569900000|2025-06-22 05:25:00|208.09|207|208.4|207.31|208.55|207.46|208.08|206.99|262
1750570200000|2025-06-22 05:30:00|208.41|207.32|208.1|207.01|208.42|207.33|208.1|207.01|226
1750570500000|2025-06-22 05:35:00|208.11|207.02|207.92|206.83|208.11|207.02|207.6|206.51|250
1750570800000|2025-06-22 05:40:00|207.91|206.82|207.9|206.81|208.04|206.95|207.74|206.65|267
1750571100000|2025-06-22 05:45:00|207.89|206.8|208.26|207.17|208.43|207.34|207.86|206.77|241
1750571400000|2025-06-22 05:50:00|208.25|207.16|208.02|206.93|208.32|207.23|207.99|206.9|263
1750571700000|2025-06-22 05:55:00|208.03|206.94|208.74|207.65|208.78|207.69|207.91|206.82|272
1750572000000|2025-06-22 06:00:00|208.75|207.66|208.73|207.64|209.03|207.94|208.71|207.62|275
1750572300000|2025-06-22 06:05:00|208.66|207.57|208.69|207.6|208.95|207.86|208.35|207.26|325
1750572600000|2025-06-22 06:10:00|208.7|207.61|209.13|208.04|209.14|208.05|208.68|207.59|230
1750572900000|2025-06-22 06:15:00|209.09|208|209.13|208.04|209.13|208.04|208.84|207.75|198
1750573200000|2025-06-22 06:20:00|209.14|208.05|209.15|208.06|209.53|208.44|209|207.91|303
1750573500000|2025-06-22 06:25:00|209.16|208.07|209.16|208.07|209.35|208.26|208.96|207.87|194
1750573800000|2025-06-22 06:30:00|209.17|208.08|209.38|208.29|209.43|208.34|209.16|208.07|198
1750574100000|2025-06-22 06:35:00|209.39|208.3|209.19|208.1|209.4|208.31|209.19|208.1|222
1750574400000|2025-06-22 06:40:00|209.2|208.11|208.84|207.75|209.2|208.11|208.84|207.75|201
1750574700000|2025-06-22 06:45:00|208.85|207.76|208.79|207.7|208.91|207.82|208.69|207.6|199
1750575000000|2025-06-22 06:50:00|208.8|207.71|208.85|207.76|208.93|207.84|208.77|207.68|198
1750575300000|2025-06-22 06:55:00|208.84|207.75|209.01|207.92|209.01|207.92|208.73|207.64|165
1750575600000|2025-06-22 07:00:00|209|207.91|209.13|208.04|209.14|208.05|208.89|207.8|220
1750575900000|2025-06-22 07:05:00|209.12|208.03|208.86|207.77|209.17|208.08|208.66|207.57|204
1750576200000|2025-06-22 07:10:00|208.85|207.76|208.54|207.45|208.89|207.8|208.53|207.44|174
1750576500000|2025-06-22 07:15:00|208.53|207.44|208.42|207.33|208.76|207.67|208.35|207.26|273
1750576800000|2025-06-22 07:20:00|208.41|207.32|208.24|207.15|208.42|207.33|208.17|207.08|190
1750577100000|2025-06-22 07:25:00|208.25|207.16|208.41|207.32|208.57|207.48|208.19|207.1|247
1750577400000|2025-06-22 07:30:00|208.4|207.31|208.04|206.95|208.4|207.31|208.01|206.92|295
1750577700000|2025-06-22 07:35:00|208.03|206.94|207.65|206.56|208.12|207.03|207.65|206.56|189
1750578000000|2025-06-22 07:40:00|207.64|206.55|207.68|206.59|207.78|206.69|207.6|206.51|230
1750578300000|2025-06-22 07:45:00|207.67|206.58|207.54|206.45|207.68|206.59|207.52|206.43|270
1750578600000|2025-06-22 07:50:00|207.55|206.46|207.32|206.23|207.75|206.66|207.32|206.23|177
1750578900000|2025-06-22 07:55:00|207.34|206.25|207.44|206.35|207.54|206.45|207.2|206.11|142
1750579200000|2025-06-22 08:00:00|207.45|206.36|207.73|206.64|207.92|206.83|207.45|206.36|288
1750579500000|2025-06-22 08:05:00|207.74|206.65|206.94|205.85|207.75|206.66|206.86|205.77|267
1750579800000|2025-06-22 08:10:00|206.93|205.84|207.29|206.2|207.39|206.3|206.92|205.83|240
1750580100000|2025-06-22 08:15:00|207.28|206.19|207.45|206.36|207.45|206.36|207.09|206|287
1750580400000|2025-06-22 08:20:00|207.44|206.35|207.38|206.29|207.65|206.56|207.32|206.23|274
1750580700000|2025-06-22 08:25:00|207.37|206.28|207.62|206.53|207.62|206.53|207.2|206.11|276
1750581000000|2025-06-22 08:30:00|207.63|206.54|207.44|206.35|207.66|206.57|207.22|206.13|261
1750581300000|2025-06-22 08:35:00|207.45|206.36|207.39|206.3|207.65|206.56|207.33|206.24|259
1750581600000|2025-06-22 08:40:00|207.44|206.35|207.81|206.72|207.97|206.88|207.44|206.35|268
1750581900000|2025-06-22 08:45:00|207.8|206.71|207.42|206.33|207.89|206.8|207.32|206.23|232
1750582200000|2025-06-22 08:50:00|207.43|206.34|207.45|206.36|207.53|206.44|207.3|206.21|250
1750582500000|2025-06-22 08:55:00|207.44|206.35|207.81|206.72|207.83|206.74|207.34|206.25|199
1750582800000|2025-06-22 09:00:00|207.8|206.71|208.26|207.17|208.4|207.31|207.8|206.71|375
1750583100000|2025-06-22 09:05:00|208.25|207.16|207.43|206.34|208.28|207.19|207.43|206.34|257
1750583400000|2025-06-22 09:10:00|207.47|206.38|207.8|206.71|207.8|206.71|207.43|206.34|277
1750583700000|2025-06-22 09:15:00|207.79|206.7|207.8|206.71|208.08|206.99|207.55|206.46|284
1750584000000|2025-06-22 09:20:00|207.79|206.7|206.75|205.66|207.81|206.72|206.67|205.58|365
1750584300000|2025-06-22 09:25:00|206.74|205.65|206.25|205.16|206.84|205.75|206.23|205.14|434
1750584600000|2025-06-22 09:30:00|206.24|205.15|206.3|205.21|206.38|205.29|205.84|204.75|461
1750584900000|2025-06-22 09:35:00|206.33|205.24|206.35|205.26|206.56|205.47|205.87|204.78|479
1750585200000|2025-06-22 09:40:00|206.36|205.27|206.29|205.2|206.68|205.59|206.25|205.16|340
1750585500000|2025-06-22 09:45:00|206.28|205.19|205.65|204.56|206.43|205.34|205.65|204.56|410
1750585800000|2025-06-22 09:50:00|205.64|204.55|204.68|203.59|205.65|204.56|204.49|203.4|406
1750586100000|2025-06-22 09:55:00|204.67|203.58|204.34|203.25|204.94|203.85|204.33|203.24|517
1750586400000|2025-06-22 10:00:00|204.35|203.26|204.61|203.52|204.85|203.76|203.89|202.8|562
1750586700000|2025-06-22 10:05:00|204.6|203.51|204.87|203.78|204.91|203.82|204.15|203.06|565
1750587000000|2025-06-22 10:10:00|204.86|203.77|204.87|203.78|204.87|203.78|204.37|203.28|449
1750587300000|2025-06-22 10:15:00|204.91|203.82|204.75|203.66|204.97|203.88|204.25|203.16|511
1750587600000|2025-06-22 10:20:00|204.74|203.65|204.63|203.54|204.96|203.87|204.49|203.4|448
1750587900000|2025-06-22 10:25:00|204.62|203.53|204.55|203.46|204.87|203.78|204.54|203.45|309
1750588200000|2025-06-22 10:30:00|204.53|203.44|204.54|203.45|204.61|203.52|204.45|203.36|341
1750588500000|2025-06-22 10:35:00|204.53|203.44|204.46|203.37|204.57|203.48|204.31|203.22|325
1750588800000|2025-06-22 10:40:00|204.45|203.36|204.91|203.82|204.91|203.82|204.33|203.24|334
1750589100000|2025-06-22 10:45:00|204.9|203.81|204.86|203.77|205.33|204.24|204.73|203.64|383
1750589400000|2025-06-22 10:50:00|204.87|203.78|204.51|203.42|204.89|203.8|204.38|203.29|257
1750589700000|2025-06-22 10:55:00|204.5|203.41|204.04|202.95|204.5|203.41|204.04|202.95|282
1750590000000|2025-06-22 11:00:00|204.03|202.94|203.98|202.89|204.03|202.94|203.64|202.55|335
1750590300000|2025-06-22 11:05:00|203.99|202.9|203.9|202.81|204.51|203.42|203.86|202.77|431
1750590600000|2025-06-22 11:10:00|203.89|202.8|204.25|203.16|204.52|203.43|203.89|202.8|383
1750590900000|2025-06-22 11:15:00|204.24|203.15|204.62|203.53|204.84|203.75|204.01|202.92|425
1750591200000|2025-06-22 11:20:00|204.61|203.52|203.3|202.21|204.79|203.7|203.3|202.21|392
1750591500000|2025-06-22 11:25:00|203.29|202.2|203.62|202.53|203.69|202.6|203.18|202.09|308
1750591800000|2025-06-22 11:30:00|203.63|202.54|203.51|202.42|203.83|202.74|203.41|202.32|407
1750592100000|2025-06-22 11:35:00|203.5|202.41|202.91|201.82|203.5|202.41|202.6|201.51|365
1750592400000|2025-06-22 11:40:00|202.9|201.81|202.59|201.5|203.02|201.93|202.26|201.17|350
1750592700000|2025-06-22 11:45:00|202.6|201.51|202.35|201.26|202.69|201.6|202.09|201|376
1750593000000|2025-06-22 11:50:00|202.36|201.27|203.17|202.08|203.34|202.25|202.36|201.27|371
1750593300000|2025-06-22 11:55:00|203.19|202.1|203.12|202.03|203.19|202.1|202.81|201.72|302
1750593600000|2025-06-22 12:00:00|203.13|202.04|202.63|201.54|203.13|202.04|202.39|201.3|405
1750593900000|2025-06-22 12:05:00|202.64|201.55|203.09|202|203.57|202.48|202.36|201.27|464
1750594200000|2025-06-22 12:10:00|203.08|201.99|202.57|201.48|203.42|202.33|202.35|201.26|412
1750594500000|2025-06-22 12:15:00|202.58|201.49|201.86|200.77|202.61|201.52|201.52|200.43|420
1750594800000|2025-06-22 12:20:00|201.85|200.76|202.36|201.27|202.51|201.42|201.77|200.68|408
1750595100000|2025-06-22 12:25:00|202.37|201.28|201.92|200.83|202.5|201.41|201.78|200.69|362
1750595400000|2025-06-22 12:30:00|201.91|200.82|201.41|200.32|202.05|200.96|201.29|200.2|414
1750595700000|2025-06-22 12:35:00|201.4|200.31|200.77|199.68|201.5|200.41|200.65|199.56|397
1750596000000|2025-06-22 12:40:00|200.78|199.69|201.32|200.23|201.41|200.32|200.63|199.54|453
1750596300000|2025-06-22 12:45:00|201.33|200.24|201.47|200.38|201.56|200.47|200.85|199.76|421
1750596600000|2025-06-22 12:50:00|201.43|200.34|202.15|201.06|202.27|201.18|201.24|200.15|445
1750596900000|2025-06-22 12:55:00|202.16|201.07|202.86|201.77|202.92|201.83|202.15|201.06|321
1750597200000|2025-06-22 13:00:00|202.87|201.78|202.8|201.71|203.39|202.3|202.66|201.57|410
1750597500000|2025-06-22 13:05:00|202.79|201.7|202.5|201.41|203|201.91|202.24|201.15|372
1750597800000|2025-06-22 13:10:00|202.51|201.42|201.4|200.31|202.51|201.42|201.36|200.27|455
1750598100000|2025-06-22 13:15:00|201.39|200.3|200.06|198.97|201.39|200.3|200.06|198.97|582
1750598400000|2025-06-22 13:20:00|200.05|198.96|199.56|198.47|200.17|199.08|198.83|197.74|771
1750598700000|2025-06-22 13:25:00|199.55|198.46|196.65|195.56|199.61|198.52|195.5|194.41|935
1750599000000|2025-06-22 13:30:00|196.62|195.53|197.46|196.37|198.57|197.48|196.04|194.95|953
1750599300000|2025-06-22 13:35:00|197.45|196.36|196.76|195.67|198.14|197.05|196.76|195.67|920
1750599600000|2025-06-22 13:40:00|196.77|195.68|195.31|194.22|197|195.91|194.96|193.87|936
1750599900000|2025-06-22 13:45:00|195.3|194.21|197.16|196.07|197.42|196.33|195|193.91|919
1750600200000|2025-06-22 13:50:00|197.17|196.08|196.41|195.32|197.39|196.3|196.33|195.24|742
1750600500000|2025-06-22 13:55:00|196.39|195.3|196.83|195.74|197.66|196.57|196.29|195.2|694
1750600800000|2025-06-22 14:00:00|196.84|195.75|197.61|196.52|198.23|197.14|196.65|195.56|769
1750601100000|2025-06-22 14:05:00|197.6|196.51|197.84|196.75|197.96|196.87|196.98|195.89|766
1750601400000|2025-06-22 14:10:00|197.86|196.77|196.67|195.58|198.28|197.19|196.66|195.57|644
1750601700000|2025-06-22 14:15:00|196.66|195.57|196.52|195.43|196.84|195.75|196.09|195|544
1750602000000|2025-06-22 14:20:00|196.51|195.42|194.4|193.31|196.6|195.51|193.83|192.74|904
1750602300000|2025-06-22 14:25:00|194.39|193.3|193.84|192.75|195.17|194.08|193.18|192.09|914
1750602600000|2025-06-22 14:30:00|193.83|192.74|194.36|193.27|195.51|194.42|193.63|192.54|904
1750602900000|2025-06-22 14:35:00|194.37|193.28|194.29|193.2|194.91|193.82|193.95|192.86|815
1750603200000|2025-06-22 14:40:00|194.3|193.21|193.58|192.49|194.92|193.83|193.15|192.06|784
1750603500000|2025-06-22 14:45:00|193.6|192.51|195.35|194.26|195.78|194.69|193.44|192.35|816
1750603800000|2025-06-22 14:50:00|195.37|194.28|195.99|194.9|196.07|194.98|195.29|194.2|726
1750604100000|2025-06-22 14:55:00|195.98|194.89|195.85|194.76|196.19|195.1|195.36|194.27|602
1750604400000|2025-06-22 15:00:00|195.86|194.77|196.12|195.03|196.51|195.42|195.51|194.42|658
1750604700000|2025-06-22 15:05:00|196.07|194.98|196.37|195.28|196.67|195.58|196.01|194.92|635
1750605000000|2025-06-22 15:10:00|196.38|195.29|195.6|194.51|196.4|195.31|195.24|194.15|581
1750605300000|2025-06-22 15:15:00|195.58|194.49|196.08|194.99|196.72|195.63|195.57|194.48|695
1750605600000|2025-06-22 15:20:00|196.07|194.98|196.45|195.36|196.66|195.57|196.02|194.93|628
1750605900000|2025-06-22 15:25:00|196.47|195.38|195.29|194.2|196.49|195.4|195.28|194.19|604
1750606200000|2025-06-22 15:30:00|195.28|194.19|195.61|194.52|195.98|194.89|195.22|194.13|525
1750606500000|2025-06-22 15:35:00|195.62|194.53|195.22|194.13|195.73|194.64|195.1|194.01|444
1750606800000|2025-06-22 15:40:00|195.21|194.12|194.32|193.23|195.24|194.15|194.17|193.08|476
1750607100000|2025-06-22 15:45:00|194.31|193.22|194.43|193.34|194.82|193.73|194.16|193.07|560
1750607400000|2025-06-22 15:50:00|194.44|193.35|194.1|193.01|194.81|193.72|194.05|192.96|575
1750607700000|2025-06-22 15:55:00|194.09|193|194.03|192.94|194.34|193.25|193.67|192.58|548
1750608000000|2025-06-22 16:00:00|194.02|192.93|194.37|193.28|194.8|193.71|193.84|192.75|834
1750608300000|2025-06-22 16:05:00|194.35|193.26|194.93|193.84|195.22|194.13|194.33|193.24|682
1750608600000|2025-06-22 16:10:00|194.92|193.83|193.78|192.69|195.07|193.98|193.58|192.49|628
1750608900000|2025-06-22 16:15:00|193.76|192.67|194.12|193.03|194.18|193.09|193.56|192.47|640
1750609200000|2025-06-22 16:20:00|194.13|193.04|193.88|192.79|194.83|193.74|193.76|192.67|591
1750609500000|2025-06-22 16:25:00|193.89|192.8|194.38|193.29|194.77|193.68|193.86|192.77|523
1750609800000|2025-06-22 16:30:00|194.39|193.3|194.92|193.83|194.96|193.87|194.32|193.23|560
1750610100000|2025-06-22 16:35:00|194.93|193.84|196.03|194.94|196.09|195|194.86|193.77|528
1750610400000|2025-06-22 16:40:00|196.04|194.95|195.19|194.1|196.21|195.12|195.19|194.1|426
1750610700000|2025-06-22 16:45:00|195.2|194.11|195.79|194.7|195.81|194.72|195.09|194|549
1750611000000|2025-06-22 16:50:00|195.81|194.72|196.14|195.05|196.44|195.35|195.71|194.62|532
1750611300000|2025-06-22 16:55:00|196.15|195.06|196.69|195.6|196.78|195.69|196.07|194.98|500
1750611600000|2025-06-22 17:00:00|196.7|195.61|196.41|195.32|196.93|195.84|196.38|195.29|581
1750611900000|2025-06-22 17:05:00|196.45|195.36|197.39|196.3|197.41|196.32|196.4|195.31|565
1750612200000|2025-06-22 17:10:00|197.41|196.32|198.08|196.99|198.82|197.73|197.24|196.15|710
1750612500000|2025-06-22 17:15:00|198.09|197|197.33|196.24|198.17|197.08|197.33|196.24|531
1750612800000|2025-06-22 17:20:00|197.31|196.22|196.66|195.57|197.44|196.35|196.58|195.49|429
1750613100000|2025-06-22 17:25:00|196.65|195.56|196.49|195.4|196.7|195.61|196.2|195.11|359
1750613400000|2025-06-22 17:30:00|196.5|195.41|197.01|195.92|197.02|195.93|196.35|195.26|422
1750613700000|2025-06-22 17:35:00|197.02|195.93|197.58|196.49|197.62|196.53|196.99|195.9|445
1750614000000|2025-06-22 17:40:00|197.59|196.5|197.9|196.81|197.92|196.83|196.97|195.88|452
1750614300000|2025-06-22 17:45:00|197.92|196.83|197.51|196.42|198.27|197.18|197.39|196.3|556
1750614600000|2025-06-22 17:50:00|197.52|196.43|198.34|197.25|198.45|197.36|197.52|196.43|483
1750614900000|2025-06-22 17:55:00|198.35|197.26|198.22|197.13|198.57|197.48|198.12|197.03|392
1750615200000|2025-06-22 18:00:00|198.21|197.12|198.96|197.87|198.99|197.9|198.21|197.12|526
1750615500000|2025-06-22 18:05:00|198.97|197.88|198.66|197.57|199|197.91|198.32|197.23|416
1750615800000|2025-06-22 18:10:00|198.65|197.56|197.63|196.54|198.7|197.61|197.6|196.51|379
1750616100000|2025-06-22 18:15:00|197.62|196.53|197.89|196.8|198.04|196.95|197.43|196.34|471
1750616400000|2025-06-22 18:20:00|197.9|196.81|197.93|196.84|198.07|196.98|197.59|196.5|434
1750616700000|2025-06-22 18:25:00|197.98|196.89|198.27|197.18|198.33|197.24|197.8|196.71|361
1750617000000|2025-06-22 18:30:00|198.3|197.21|197.46|196.37|198.3|197.21|197.42|196.33|369
1750617300000|2025-06-22 18:35:00|197.45|196.36|198.07|196.98|198.11|197.02|197.34|196.25|408
1750617600000|2025-06-22 18:40:00|198.08|196.99|198.58|197.49|198.61|197.52|198.02|196.93|410
1750617900000|2025-06-22 18:45:00|198.59|197.5|198.54|197.45|198.6|197.51|198.06|196.97|348
1750618200000|2025-06-22 18:50:00|198.53|197.44|197.56|196.47|198.53|197.44|197.54|196.45|265
1750618500000|2025-06-22 18:55:00|197.55|196.46|197.08|195.99|197.56|196.47|197.02|195.93|268
1750618800000|2025-06-22 19:00:00|197.09|196|196.75|195.66|197.25|196.16|196.72|195.63|326
1750619100000|2025-06-22 19:05:00|196.74|195.65|197.34|196.25|197.47|196.38|196.45|195.36|490
1750619400000|2025-06-22 19:10:00|197.35|196.26|196.66|195.57|197.35|196.26|196.55|195.46|334
1750619700000|2025-06-22 19:15:00|196.67|195.58|196.73|195.64|196.84|195.75|196.41|195.32|362
1750620000000|2025-06-22 19:20:00|196.74|195.65|196.09|195|196.86|195.77|196.03|194.94|247
1750620300000|2025-06-22 19:25:00|196.08|194.99|196.49|195.4|196.52|195.43|196.04|194.95|316
1750620600000|2025-06-22 19:30:00|196.5|195.41|196.96|194.97|196.98|195.69|196.33|194.9|430
1750620900000|2025-06-22 19:35:00|196.97|194.98|197.05|195.06|197.19|195.2|196.71|194.72|378
1750621200000|2025-06-22 19:40:00|197.06|195.07|196.83|194.84|197.14|195.15|196.54|194.55|352
1750621500000|2025-06-22 19:45:00|196.82|194.83|196.82|194.83|196.9|194.91|196.5|194.51|419
1750621800000|2025-06-22 19:50:00|196.86|194.87|197.31|195.32|197.64|195.65|196.77|194.78|382
1750622100000|2025-06-22 19:55:00|197.3|195.31|197.51|195.52|197.51|195.52|197.03|195.04|458
1750622400000|2025-06-22 20:00:00|197.53|195.54|197.07|195.08|197.65|195.66|196.85|194.86|439
1750622700000|2025-06-22 20:05:00|197.08|195.09|195.91|193.92|197.18|195.19|195.32|193.33|546
1750623000000|2025-06-22 20:10:00|195.92|193.93|194.61|192.62|195.98|193.99|194.32|192.33|791
1750623300000|2025-06-22 20:15:00|194.6|192.61|193.44|191.45|195.19|193.2|192.57|190.58|884
1750623600000|2025-06-22 20:20:00|193.45|191.46|193.85|191.86|194.39|192.4|193.31|191.32|848
1750623900000|2025-06-22 20:25:00|193.84|191.85|192.28|190.29|193.92|191.93|191.98|189.99|773
1750624200000|2025-06-22 20:30:00|192.27|190.28|193.79|191.8|194.1|192.11|192|190.01|826
1750624500000|2025-06-22 20:35:00|193.82|191.83|195.48|193.49|195.73|193.74|193.71|191.72|732
1750624800000|2025-06-22 20:40:00|195.47|193.48|196.28|194.29|196.38|194.39|195|193.01|749
1750625100000|2025-06-22 20:45:00|196.31|194.32|197.15|195.16|197.23|195.24|195.89|193.9|671
1750625400000|2025-06-22 20:50:00|197.13|195.14|198.81|196.82|198.91|196.92|196.88|194.89|746
1750625700000|2025-06-22 20:55:00|198.78|196.79|197.87|195.88|199.03|197.04|197.66|195.67|730
1750626000000|2025-06-22 21:00:00|197.88|195.89|197.64|195.65|198.41|196.42|197.61|195.62|717
1750626300000|2025-06-22 21:05:00|197.61|195.62|198.48|196.49|198.7|196.71|197.49|195.5|638
1750626600000|2025-06-22 21:10:00|198.49|196.5|197.93|196.84|198.55|197.1|197.84|195.97|626
1750626900000|2025-06-22 21:15:00|197.95|196.86|197.94|196.85|198.29|197.2|197.53|196.44|642
1750627200000|2025-06-22 21:20:00|197.93|196.84|198.01|196.92|198.33|197.24|197.74|196.65|410
1750627500000|2025-06-22 21:25:00|198|196.91|197.18|196.09|198.01|196.92|197.06|195.97|537
1750627800000|2025-06-22 21:30:00|197.17|196.08|197.04|195.95|197.44|196.35|196.83|195.74|529
1750628100000|2025-06-22 21:35:00|197.01|195.92|196.56|195.47|197.41|196.32|196.25|195.16|558
1750628400000|2025-06-22 21:40:00|196.55|195.46|197.89|196.8|197.92|196.83|196.48|195.39|599
1750628700000|2025-06-22 21:45:00|197.9|196.81|197.4|196.31|197.91|196.82|197.38|196.29|479
1750629000000|2025-06-22 21:50:00|197.38|196.29|196.85|195.76|197.41|196.32|196.85|195.76|380
1750629300000|2025-06-22 21:55:00|196.86|195.77|196.52|195.43|196.86|195.77|196.15|195.06|384
1750629600000|2025-06-22 22:00:00|196.53|195.44|196.6|195.51|197.78|196.69|195.06|193.97|730
1750629900000|2025-06-22 22:05:00|196.59|195.5|199.02|197.93|199.15|198.06|196.54|195.45|798
1750630200000|2025-06-22 22:10:00|199.03|197.94|198.41|197.32|199.19|198.1|198.31|197.22|699
1750630500000|2025-06-22 22:15:00|198.4|197.31|197.72|196.63|199.06|197.97|197.7|196.61|747
1750630800000|2025-06-22 22:20:00|197.73|196.64|197.63|196.54|198.01|196.92|197.29|196.2|645
1750631100000|2025-06-22 22:25:00|197.64|196.55|198.27|197.18|198.68|197.59|197.64|196.55|633
1750631400000|2025-06-22 22:30:00|198.26|197.17|198.85|197.76|199.01|197.92|198.25|197.16|684
1750631700000|2025-06-22 22:35:00|198.84|197.75|199.8|198.71|199.8|198.71|198.78|197.69|586
1750632000000|2025-06-22 22:40:00|199.83|198.74|200.93|199.84|201.1|200.01|199.75|198.66|665
1750632300000|2025-06-22 22:45:00|200.96|199.87|200.27|199.18|201.05|199.96|200.21|199.12|680
1750632600000|2025-06-22 22:50:00|200.25|199.16|201.49|200.4|201.64|200.55|200.25|199.16|681
1750632900000|2025-06-22 22:55:00|201.48|200.39|202.3|201.21|202.33|201.24|201.37|200.28|651
1750633200000|2025-06-22 23:00:00|202.29|201.2|202.35|201.26|202.94|201.85|202.24|201.15|689
1750633500000|2025-06-22 23:05:00|202.34|201.25|201.69|200.6|202.46|201.37|201.57|200.48|572
1750633800000|2025-06-22 23:10:00|201.68|200.59|201.68|200.59|201.72|200.63|201.3|200.21|650
1750634100000|2025-06-22 23:15:00|201.69|200.6|202.24|201.15|202.8|201.71|201.51|200.42|651
1750634400000|2025-06-22 23:20:00|202.25|201.16|202.1|201.01|202.32|201.23|201.78|200.69|559
1750634700000|2025-06-22 23:25:00|202.09|201|202.45|201.36|202.54|201.45|202.02|200.93|530
1750635000000|2025-06-22 23:30:00|202.44|201.35|201.68|200.59|202.46|201.37|201.61|200.52|542
1750635300000|2025-06-22 23:35:00|201.67|200.58|201.77|200.68|201.87|200.78|201.52|200.43|541
1750635600000|2025-06-22 23:40:00|201.78|200.69|201.96|200.87|202.01|200.92|201.54|200.45|441
1750635900000|2025-06-22 23:45:00|201.95|200.86|201.9|200.81|201.97|200.88|201.49|200.4|478
1750636200000|2025-06-22 23:50:00|201.91|200.82|201.77|200.68|202.27|201.18|201.55|200.46|494
1750636500000|2025-06-22 23:55:00|201.76|200.67|202.35|201.26|202.61|201.52|201.62|200.53|495
1750636800000|2025-06-23 00:00:00|202.34|201.25|201.96|200.87|202.38|201.29|201.89|200.8|600
1750637100000|2025-06-23 00:05:00|201.94|200.85|201.95|200.86|202.3|201.21|201.83|200.74|609
1750637400000|2025-06-23 00:10:00|201.94|200.85|202.08|200.99|202.16|201.07|201.74|200.65|567
1750637700000|2025-06-23 00:15:00|202.09|201|202.55|201.46|202.66|201.57|202.02|200.93|641
1750638000000|2025-06-23 00:20:00|202.54|201.45|202.21|201.12|203.01|201.92|202.11|201.02|616
1750638300000|2025-06-23 00:25:00|202.23|201.14|202.49|201.4|202.63|201.54|202.23|201.14|569
1750638600000|2025-06-23 00:30:00|202.48|201.39|201.81|200.72|202.54|201.45|201.73|200.64|596
1750638900000|2025-06-23 00:35:00|201.86|200.77|203.09|202|203.17|202.08|201.81|200.72|614
1750639200000|2025-06-23 00:40:00|203.1|202.01|203.63|202.54|203.7|202.61|202.81|201.72|639
1750639500000|2025-06-23 00:45:00|203.62|202.53|203.39|202.3|203.88|202.79|203.32|202.23|562
1750639800000|2025-06-23 00:50:00|203.4|202.31|202.75|201.66|203.42|202.33|202.75|201.66|532
1750640100000|2025-06-23 00:55:00|202.73|201.64|202.3|201.21|202.85|201.76|202.14|201.05|510
1750640400000|2025-06-23 01:00:00|202.31|201.22|201.93|200.84|202.32|201.23|201.86|200.77|523
1750640700000|2025-06-23 01:05:00|201.94|200.85|201.92|200.83|202.06|200.97|201.66|200.57|514
1750641000000|2025-06-23 01:10:00|201.89|200.8|201.97|200.88|202.11|201.02|201.73|200.64|501
1750641300000|2025-06-23 01:15:00|201.98|200.89|201.8|200.71|202.1|201.01|201.62|200.53|542
1750641600000|2025-06-23 01:20:00|201.78|200.69|201.3|200.21|201.86|200.77|201.29|200.2|497
1750641900000|2025-06-23 01:25:00|201.31|200.22|201.2|200.11|201.5|200.41|201.2|200.11|450
1750642200000|2025-06-23 01:30:00|201.21|200.12|201.46|200.37|201.55|200.46|200.97|199.88|517
1750642500000|2025-06-23 01:35:00|201.47|200.38|201.21|200.12|201.52|200.43|201.12|200.03|417
1750642800000|2025-06-23 01:40:00|201.22|200.13|201.65|200.56|201.68|200.59|201.13|200.04|473
1750643100000|2025-06-23 01:45:00|201.66|200.57|202.12|201.03|202.15|201.06|201.59|200.5|418
1750643400000|2025-06-23 01:50:00|202.13|201.04|202.5|201.41|202.61|201.52|202.12|201.03|475
1750643700000|2025-06-23 01:55:00|202.51|201.42|202.86|201.77|202.9|201.81|202.44|201.35|539
1750644000000|2025-06-23 02:00:00|202.85|201.76|202.87|201.78|203.06|201.97|202.74|201.65|604
1750644300000|2025-06-23 02:05:00|202.86|201.77|202.82|201.73|202.96|201.87|202.44|201.35|592
1750644600000|2025-06-23 02:10:00|202.83|201.74|202.31|201.22|203.05|201.96|202.23|201.14|588
1750644900000|2025-06-23 02:15:00|202.32|201.23|202.4|201.31|202.53|201.44|202.09|201|522
1750645200000|2025-06-23 02:20:00|202.41|201.32|202.18|201.09|202.41|201.32|202.11|201.02|506
1750645500000|2025-06-23 02:25:00|202.24|201.15|202.5|201.41|202.6|201.51|201.8|200.71|574
1750645800000|2025-06-23 02:30:00|202.51|201.42|202.55|201.46|202.74|201.65|202.49|201.4|503
1750646100000|2025-06-23 02:35:00|202.54|201.45|202.18|201.09|202.55|201.46|202|200.91|526
1750646400000|2025-06-23 02:40:00|202.17|201.08|202.4|201.31|202.49|201.4|202.11|201.02|490
1750646700000|2025-06-23 02:45:00|202.39|201.3|202.21|201.12|202.4|201.31|202.08|200.99|481
1750647000000|2025-06-23 02:50:00|202.24|201.15|201.96|200.87|202.24|201.15|201.82|200.73|440
1750647300000|2025-06-23 02:55:00|201.95|200.86|202.25|201.16|202.45|201.36|201.89|200.8|430
1750647600000|2025-06-23 03:00:00|202.22|201.13|202.48|201.39|202.48|201.39|201.82|200.73|437
1750647900000|2025-06-23 03:05:00|202.47|201.38|202.86|201.77|202.86|201.77|202.47|201.38|458
1750648200000|2025-06-23 03:10:00|202.85|201.76|202.96|201.87|202.98|201.89|202.45|201.36|442
1750648500000|2025-06-23 03:15:00|202.95|201.86|202.99|201.9|203.18|202.09|202.75|201.66|499
1750648800000|2025-06-23 03:20:00|202.98|201.89|202.6|201.51|203.06|201.97|202.6|201.51|515
1750649100000|2025-06-23 03:25:00|202.61|201.52|202.38|201.29|202.61|201.52|202.21|201.12|505
1750649400000|2025-06-23 03:30:00|202.39|201.3|202.49|201.4|202.64|201.55|202.33|201.24|460
1750649700000|2025-06-23 03:35:00|202.48|201.39|202.06|200.97|202.48|201.39|202.01|200.92|491
1750650000000|2025-06-23 03:40:00|202.07|200.98|202.05|200.96|202.23|201.14|202.05|200.96|380
1750650300000|2025-06-23 03:45:00|202.06|200.97|202.19|201.1|202.36|201.27|201.98|200.89|383
1750650600000|2025-06-23 03:50:00|202.2|201.11|202.28|201.19|202.34|201.25|202.09|201|393
1750650900000|2025-06-23 03:55:00|202.3|201.21|202.45|201.36|202.59|201.5|202.3|201.21|410
1750651200000|2025-06-23 04:00:00|202.46|201.37|202.53|201.44|202.72|201.63|202.33|201.24|449
1750651500000|2025-06-23 04:05:00|202.54|201.45|201.88|200.79|202.57|201.48|201.84|200.75|428
1750651800000|2025-06-23 04:10:00|201.89|200.8|202.13|201.04|202.22|201.13|201.89|200.8|462
1750652100000|2025-06-23 04:15:00|202.12|201.03|202.66|201.57|202.72|201.63|202.12|201.03|424
1750652400000|2025-06-23 04:20:00|202.7|201.61|202.9|201.81|202.94|201.85|202.67|201.58|409
1750652700000|2025-06-23 04:25:00|202.91|201.82|202.85|201.76|203.28|202.19|202.84|201.75|457
1750653000000|2025-06-23 04:30:00|202.84|201.75|202.76|201.67|202.99|201.9|202.75|201.66|450
1750653300000|2025-06-23 04:35:00|202.77|201.68|202.78|201.69|202.83|201.74|202.55|201.46|489
1750653600000|2025-06-23 04:40:00|202.77|201.68|202.74|201.65|203.11|202.02|202.73|201.64|476
1750653900000|2025-06-23 04:45:00|202.75|201.66|202.38|201.29|202.78|201.69|202.34|201.25|459
1750654200000|2025-06-23 04:50:00|202.39|201.3|202.65|201.56|202.66|201.57|202.33|201.24|535
1750654500000|2025-06-23 04:55:00|202.66|201.57|202.8|201.71|202.85|201.76|202.62|201.53|462
1750654800000|2025-06-23 05:00:00|202.81|201.72|202.85|201.76|202.96|201.87|202.73|201.64|423
1750655100000|2025-06-23 05:05:00|202.86|201.77|202.87|201.78|203.02|201.93|202.79|201.7|451
1750655400000|2025-06-23 05:10:00|202.88|201.79|202.43|201.34|203.14|202.05|202.41|201.32|466
1750655700000|2025-06-23 05:15:00|202.42|201.33|202.85|201.76|202.96|201.87|202.39|201.3|399
1750656000000|2025-06-23 05:20:00|202.86|201.77|203|201.91|203.09|202|202.82|201.73|396
1750656300000|2025-06-23 05:25:00|202.95|201.86|202.8|201.71|203.02|201.93|202.62|201.53|399
1750656600000|2025-06-23 05:30:00|202.81|201.72|202.65|201.56|202.88|201.79|202.54|201.45|478
1750656900000|2025-06-23 05:35:00|202.63|201.54|202.99|201.9|203.06|201.97|202.55|201.46|429
1750657200000|2025-06-23 05:40:00|203|201.91|203.01|201.92|203.1|202.01|202.9|201.81|425
1750657500000|2025-06-23 05:45:00|203|201.91|203.76|202.67|203.78|202.69|202.92|201.83|546
1750657800000|2025-06-23 05:50:00|203.74|202.65|203.66|202.57|203.86|202.77|203.34|202.25|470
1750658100000|2025-06-23 05:55:00|203.65|202.56|203.76|202.67|203.87|202.78|203.65|202.56|449
1750658400000|2025-06-23 06:00:00|203.77|202.68|203.9|202.81|204.13|203.04|203.67|202.58|431
1750658700000|2025-06-23 06:05:00|203.88|202.79|203.76|202.67|204.07|202.98|203.68|202.59|469
1750659000000|2025-06-23 06:10:00|203.75|202.66|203.67|202.58|203.77|202.68|203.51|202.42|467
1750659300000|2025-06-23 06:15:00|203.68|202.59|203.31|202.22|203.88|202.79|203.29|202.2|479
1750659600000|2025-06-23 06:20:00|203.3|202.21|203.26|202.17|203.36|202.27|203.17|202.08|464
1750659900000|2025-06-23 06:25:00|203.31|202.22|202.66|201.57|203.37|202.28|202.66|201.57|468
1750660200000|2025-06-23 06:30:00|202.69|201.6|202.55|201.46|202.93|201.84|202.37|201.28|529
1750660500000|2025-06-23 06:35:00|202.5|201.41|202.4|201.31|202.52|201.43|202.09|201|388
1750660800000|2025-06-23 06:40:00|202.37|201.28|202.25|201.16|202.58|201.49|202.21|201.12|470
1750661100000|2025-06-23 06:45:00|202.24|201.15|201.88|200.79|202.37|201.28|201.88|200.79|424
1750661400000|2025-06-23 06:50:00|201.87|200.78|202.36|201.27|202.45|201.36|201.72|200.63|433
1750661700000|2025-06-23 06:55:00|202.39|201.3|202.87|201.78|202.9|201.81|202.19|201.1|464
1750662000000|2025-06-23 07:00:00|202.86|201.77|203.12|202.03|203.12|202.03|202.84|201.75|442
1750662300000|2025-06-23 07:05:00|203.11|202.02|203.59|202.5|203.77|202.68|203.1|202.01|555
1750662600000|2025-06-23 07:10:00|203.61|202.52|202.76|201.67|203.73|202.64|202.7|201.61|555
1750662900000|2025-06-23 07:15:00|202.75|201.66|202.48|201.39|202.76|201.67|202.35|201.26|515
1750663200000|2025-06-23 07:20:00|202.46|201.37|202.33|201.24|202.7|201.61|202.2|201.11|459
1750663500000|2025-06-23 07:25:00|202.37|201.28|202.26|201.17|202.37|201.28|202.08|200.99|485
1750663800000|2025-06-23 07:30:00|202.27|201.18|202.51|201.42|202.54|201.45|202.04|200.95|528
1750664100000|2025-06-23 07:35:00|202.53|201.44|202.08|200.99|202.53|201.44|201.98|200.89|525
1750664400000|2025-06-23 07:40:00|202.06|200.97|202.89|201.8|202.94|201.85|202.02|200.93|433
1750664700000|2025-06-23 07:45:00|202.9|201.81|203.03|201.94|203.13|202.04|202.75|201.66|444
1750665000000|2025-06-23 07:50:00|203.12|202.03|202.94|201.85|203.2|202.11|202.84|201.75|334
1750665300000|2025-06-23 07:55:00|202.96|201.87|202.93|201.84|203.16|202.07|202.87|201.78|371
1750665600000|2025-06-23 08:00:00|202.94|201.85|202.71|201.62|203.01|201.92|202.62|201.53|399
1750665900000|2025-06-23 08:05:00|202.72|201.63|203.08|201.99|203.17|202.08|202.57|201.48|447
1750666200000|2025-06-23 08:10:00|203.07|201.98|202.85|201.76|203.4|202.31|202.74|201.65|464
1750666500000|2025-06-23 08:15:00|202.83|201.74|202.91|201.82|202.93|201.84|202.71|201.62|406
1750666800000|2025-06-23 08:20:00|202.9|201.81|202.98|201.89|203.06|201.97|202.67|201.58|404
1750667100000|2025-06-23 08:25:00|202.97|201.88|202.57|201.48|202.98|201.89|202.44|201.35|353
1750667400000|2025-06-23 08:30:00|202.56|201.47|201.91|200.82|202.57|201.48|201.89|200.8|431
1750667700000|2025-06-23 08:35:00|201.92|200.83|202.2|201.11|202.27|201.18|201.91|200.82|427
1750668000000|2025-06-23 08:40:00|202.21|201.12|202.36|201.27|202.46|201.37|202.18|201.09|289
1750668300000|2025-06-23 08:45:00|202.37|201.28|202.48|201.39|202.62|201.53|202.34|201.25|282
1750668600000|2025-06-23 08:50:00|202.44|201.35|202.49|201.4|202.61|201.52|202.29|201.2|313
1750668900000|2025-06-23 08:55:00|202.5|201.41|202.61|201.52|202.75|201.66|202.45|201.36|288
1750669200000|2025-06-23 09:00:00|202.62|201.53|202.22|201.13|202.65|201.56|202.07|200.98|307
1750669500000|2025-06-23 09:05:00|202.23|201.14|202.02|200.93|202.29|201.2|202.02|200.93|389
1750669800000|2025-06-23 09:10:00|202.09|201|202.01|200.92|202.21|201.12|201.94|200.85|413
1750670100000|2025-06-23 09:15:00|202|200.91|202.15|201.06|202.21|201.12|201.99|200.9|418
1750670400000|2025-06-23 09:20:00|202.16|201.07|201.48|200.39|202.16|201.07|201.45|200.36|476
1750670700000|2025-06-23 09:25:00|201.45|200.36|201.19|200.1|201.67|200.58|201.19|200.1|540
1750671000000|2025-06-23 09:30:00|201.17|200.08|201.31|200.22|201.52|200.43|201.15|200.06|481
1750671300000|2025-06-23 09:35:00|201.32|200.23|201.43|200.34|201.5|200.41|201.23|200.14|474
1750671600000|2025-06-23 09:40:00|201.44|200.35|201.39|200.3|201.44|200.35|201.08|199.99|432
1750671900000|2025-06-23 09:45:00|201.4|200.31|201.42|200.33|201.62|200.53|201.21|200.12|393
1750672200000|2025-06-23 09:50:00|201.41|200.32|201.47|200.38|201.56|200.47|201.4|200.31|350
1750672500000|2025-06-23 09:55:00|201.48|200.39|201.4|200.31|201.5|200.41|201.35|200.26|379
1750672800000|2025-06-23 10:00:00|201.39|200.3|201.34|200.25|201.44|200.35|201.13|200.04|466
1750673100000|2025-06-23 10:05:00|201.33|200.24|200.92|199.83|201.36|200.27|200.84|199.75|511
1750673400000|2025-06-23 10:10:00|200.91|199.82|201|199.91|201.1|200.01|200.77|199.68|448
1750673700000|2025-06-23 10:15:00|200.99|199.9|200.53|199.44|201|199.91|200.38|199.29|495
1750674000000|2025-06-23 10:20:00|200.54|199.45|200.17|199.08|200.54|199.45|200.09|199|409
1750674300000|2025-06-23 10:25:00|200.18|199.09|200.08|198.99|200.28|199.19|200.07|198.98|363
1750674600000|2025-06-23 10:30:00|200.07|198.98|200.2|199.11|200.39|199.3|200.07|198.98|407
1750674900000|2025-06-23 10:35:00|200.21|199.12|199.96|198.87|200.38|199.29|199.94|198.85|370
1750675200000|2025-06-23 10:40:00|199.97|198.88|199.44|198.35|200.02|198.93|199.26|198.17|361
1750675500000|2025-06-23 10:45:00|199.45|198.36|199.85|198.76|199.93|198.84|199.44|198.35|437
1750675800000|2025-06-23 10:50:00|199.86|198.77|199.83|198.74|200.07|198.98|199.55|198.46|441
1750676100000|2025-06-23 10:55:00|199.85|198.76|200.1|199.01|200.13|199.04|199.75|198.66|462
1750676400000|2025-06-23 11:00:00|200.06|198.97|200.19|199.1|200.28|199.19|199.97|198.88|442
1750676700000|2025-06-23 11:05:00|200.18|199.09|200.63|199.54|200.64|199.55|199.89|198.8|531
1750677000000|2025-06-23 11:10:00|200.64|199.55|200.37|199.28|200.77|199.68|200.33|199.24|473
1750677300000|2025-06-23 11:15:00|200.38|199.29|200.25|199.16|200.55|199.46|200.13|199.04|474
1750677600000|2025-06-23 11:20:00|200.26|199.17|199.76|198.67|200.32|199.23|199.68|198.59|455
1750677900000|2025-06-23 11:25:00|199.77|198.68|199.89|198.8|199.98|198.89|199.68|198.59|479
1750678200000|2025-06-23 11:30:00|199.9|198.81|200.21|199.12|200.27|199.18|199.89|198.8|430
1750678500000|2025-06-23 11:35:00|200.25|199.16|200.39|199.3|200.46|199.37|200.21|199.12|447
1750678800000|2025-06-23 11:40:00|200.4|199.31|200.38|199.29|200.53|199.44|200.21|199.12|494
1750679100000|2025-06-23 11:45:00|200.37|199.28|200.79|199.7|200.79|199.7|200.09|199|444
1750679400000|2025-06-23 11:50:00|200.77|199.68|200.94|199.85|201.03|199.94|200.72|199.63|525
1750679700000|2025-06-23 11:55:00|200.95|199.86|200.75|199.66|200.95|199.86|200.62|199.53|404
1750680000000|2025-06-23 12:00:00|200.76|199.67|200.54|199.45|200.82|199.73|200.47|199.38|461
1750680300000|2025-06-23 12:05:00|200.53|199.44|200.97|199.88|201|199.91|200.2|199.11|456
1750680600000|2025-06-23 12:10:00|200.95|199.86|200.94|199.85|201|199.91|200.78|199.69|416
1750680900000|2025-06-23 12:15:00|200.95|199.86|200.88|199.79|201.03|199.94|200.68|199.59|456
1750681200000|2025-06-23 12:20:00|200.87|199.78|201.08|199.99|201.08|199.99|200.73|199.64|468
1750681500000|2025-06-23 12:25:00|201.07|199.98|200.86|199.77|201.23|200.14|200.69|199.6|516
1750681800000|2025-06-23 12:30:00|200.87|199.78|201.44|200.35|201.44|200.35|200.64|199.55|554
1750682100000|2025-06-23 12:35:00|201.45|200.36|201.87|200.78|201.89|200.8|201.39|200.3|422
1750682400000|2025-06-23 12:40:00|201.86|200.77|201.9|200.81|202.21|201.12|201.76|200.67|476
1750682700000|2025-06-23 12:45:00|201.88|200.79|202.04|200.95|202.25|201.16|201.87|200.78|533
1750683000000|2025-06-23 12:50:00|202.06|200.97|202.27|201.18|202.29|201.2|201.94|200.85|457
1750683300000|2025-06-23 12:55:00|202.25|201.16|202.6|201.51|202.65|201.56|202.25|201.16|528
1750683600000|2025-06-23 13:00:00|202.61|201.52|201.76|200.67|202.66|201.57|201.71|200.62|534
1750683900000|2025-06-23 13:05:00|201.75|200.66|201.31|200.22|201.87|200.78|201.27|200.18|561
1750684200000|2025-06-23 13:10:00|201.32|200.23|200.73|199.64|201.32|200.23|200.6|199.51|532
1750684500000|2025-06-23 13:15:00|200.79|199.7|200.66|199.57|201.03|199.94|200.59|199.5|487
1750684800000|2025-06-23 13:20:00|200.67|199.58|200.52|199.43|200.85|199.76|200.46|199.37|433
1750685100000|2025-06-23 13:25:00|200.53|199.44|200.44|199.35|200.6|199.51|200.21|199.12|460
1750685400000|2025-06-23 13:30:00|200.45|199.36|199.74|198.65|200.46|199.37|199.23|198.14|700
1750685700000|2025-06-23 13:35:00|199.73|198.64|201.49|200.4|201.51|200.42|199.67|198.58|815
1750686000000|2025-06-23 13:40:00|201.5|200.41|202.99|201.9|204.07|202.98|201.23|200.14|776
1750686300000|2025-06-23 13:45:00|203.03|201.94|202.78|201.69|203.82|202.73|202.35|201.26|911
1750686600000|2025-06-23 13:50:00|202.75|201.66|202.3|201.21|203.02|201.93|201.74|200.65|810
1750686900000|2025-06-23 13:55:00|202.28|201.19|203.52|202.43|203.75|202.66|202.22|201.13|732
1750687200000|2025-06-23 14:00:00|203.53|202.44|203.89|202.8|204.47|203.38|203.06|201.97|843
1750687500000|2025-06-23 14:05:00|203.9|202.81|203.7|202.61|204.27|203.18|203.43|202.34|808
1750687800000|2025-06-23 14:10:00|203.69|202.6|203.51|202.42|204.43|203.34|203.09|202|745
1750688100000|2025-06-23 14:15:00|203.52|202.43|203.04|201.95|203.57|202.48|202.63|201.54|589
1750688400000|2025-06-23 14:20:00|203.03|201.94|202.41|201.32|203.26|202.17|202.15|201.06|630
1750688700000|2025-06-23 14:25:00|202.42|201.33|202.21|201.12|202.7|201.61|202.03|200.94|552
1750689000000|2025-06-23 14:30:00|202.23|201.14|202.96|201.87|202.97|201.88|202.02|200.93|658
1750689300000|2025-06-23 14:35:00|202.94|201.85|202.2|201.11|203|201.91|202.2|201.11|597
1750689600000|2025-06-23 14:40:00|202.17|201.08|202.83|201.74|202.86|201.77|202.15|201.06|633
1750689900000|2025-06-23 14:45:00|202.82|201.73|202.38|201.29|203.17|202.08|202.2|201.11|610
1750690200000|2025-06-23 14:50:00|202.39|201.3|202.78|201.69|202.86|201.77|202.34|201.25|617
1750690500000|2025-06-23 14:55:00|202.76|201.67|202.57|201.48|202.96|201.87|202.32|201.23|569
1750690800000|2025-06-23 15:00:00|202.58|201.49|203.18|202.09|203.24|202.15|202.44|201.35|593
1750691100000|2025-06-23 15:05:00|203.19|202.1|203.24|202.15|203.61|202.52|203.04|201.95|568
1750691400000|2025-06-23 15:10:00|203.25|202.16|203.22|202.13|203.54|202.45|203|201.91|511
1750691700000|2025-06-23 15:15:00|203.23|202.14|203.1|202.01|203.25|202.16|202.89|201.8|542
1750692000000|2025-06-23 15:20:00|203.11|202.02|202.92|201.83|203.22|202.13|202.82|201.73|514
1750692300000|2025-06-23 15:25:00|202.93|201.84|201.98|200.89|203.19|202.1|201.87|200.78|558
1750692600000|2025-06-23 15:30:00|201.99|200.9|202.22|201.13|202.31|201.22|201.58|200.49|560
1750692900000|2025-06-23 15:35:00|202.21|201.12|201.65|200.56|202.28|201.19|201.6|200.51|534
1750693200000|2025-06-23 15:40:00|201.64|200.55|201.26|200.17|201.67|200.58|201.07|199.98|538
1750693500000|2025-06-23 15:45:00|201.22|200.13|200.73|199.64|201.32|200.23|200.66|199.57|499
1750693800000|2025-06-23 15:50:00|200.76|199.67|200.48|199.39|200.83|199.74|200.1|199.01|533
1750694100000|2025-06-23 15:55:00|200.49|199.4|200.55|199.46|200.81|199.72|200.43|199.34|483
1750694400000|2025-06-23 16:00:00|200.56|199.47|200.65|199.56|200.73|199.64|200.07|198.98|529
1750694700000|2025-06-23 16:05:00|200.64|199.55|200.09|199|200.64|199.55|200.06|198.97|588
1750695000000|2025-06-23 16:10:00|200.1|199.01|199.77|198.68|200.2|199.11|199.68|198.59|574
1750695300000|2025-06-23 16:15:00|199.76|198.67|200.02|198.93|200.26|199.17|199.3|198.21|668
1750695600000|2025-06-23 16:20:00|200.01|198.92|198.72|197.63|200.12|199.03|198.57|197.48|646
1750695900000|2025-06-23 16:25:00|198.71|197.62|198.02|196.93|198.98|197.89|197.92|196.83|653
1750696200000|2025-06-23 16:30:00|198.01|196.92|197.42|196.33|198.35|197.26|197.28|196.19|711
1750696500000|2025-06-23 16:35:00|197.38|196.29|198.21|197.12|198.33|197.24|196.84|195.75|812
1750696800000|2025-06-23 16:40:00|198.24|197.15|198.32|197.23|198.74|197.65|198.05|196.96|783
1750697100000|2025-06-23 16:45:00|198.3|197.21|198|196.91|199.17|198.08|197.66|196.57|752
1750697400000|2025-06-23 16:50:00|198.03|196.94|197.26|196.17|198.04|196.95|196.93|195.84|770
1750697700000|2025-06-23 16:55:00|197.25|196.16|197.83|196.74|197.92|196.83|196.91|195.82|703
1750698000000|2025-06-23 17:00:00|197.84|196.75|198.26|197.17|198.52|197.43|197.23|196.14|794
1750698300000|2025-06-23 17:05:00|198.27|197.18|199.74|198.65|199.87|198.78|198.27|197.18|840
1750698600000|2025-06-23 17:10:00|199.75|198.66|199.49|198.4|200.59|199.5|199.31|198.22|783
1750698900000|2025-06-23 17:15:00|199.5|198.41|200.32|199.23|200.45|199.36|199.5|198.41|743
1750699200000|2025-06-23 17:20:00|200.35|199.26|200.62|199.53|200.97|199.88|200.29|199.2|715
1750699500000|2025-06-23 17:25:00|200.61|199.52|202.4|201.31|202.72|201.63|200.42|199.33|776
1750699800000|2025-06-23 17:30:00|202.38|201.29|204.43|203.34|205.78|204.69|202.38|201.29|973
1750700100000|2025-06-23 17:35:00|204.45|203.36|203.84|202.75|204.83|203.74|203.5|202.41|829
1750700400000|2025-06-23 17:40:00|203.83|202.74|203.62|202.53|203.93|202.84|202.93|201.84|745
1750700700000|2025-06-23 17:45:00|203.63|202.54|203.21|202.12|203.94|202.85|203.07|201.98|715
1750701000000|2025-06-23 17:50:00|203.22|202.13|202.95|201.86|203.27|202.18|202.51|201.42|673
1750701300000|2025-06-23 17:55:00|202.96|201.87|203.45|202.36|203.67|202.58|202.9|201.81|594
1750701600000|2025-06-23 18:00:00|203.46|202.37|204.17|203.08|204.81|203.72|203.41|202.32|712
1750701900000|2025-06-23 18:05:00|204.16|203.07|204.91|203.82|205.24|204.15|204.15|203.06|758
1750702200000|2025-06-23 18:10:00|204.93|203.84|205.19|204.1|205.46|204.37|204.72|203.63|731
1750702500000|2025-06-23 18:15:00|205.17|204.08|206|204.91|206|204.91|205.07|203.98|643
1750702800000|2025-06-23 18:20:00|205.97|204.88|205.61|204.52|206.07|204.98|205.4|204.31|682
1750703100000|2025-06-23 18:25:00|205.62|204.53|204.94|203.85|206.24|205.15|204.85|203.76|642
1750703400000|2025-06-23 18:30:00|204.93|203.84|206.16|205.07|206.21|205.12|204.9|203.81|653
1750703700000|2025-06-23 18:35:00|206.14|205.05|205.76|204.67|206.37|205.28|205.63|204.54|500
1750704000000|2025-06-23 18:40:00|205.75|204.66|206.21|205.12|206.39|205.3|205.43|204.34|603
1750704300000|2025-06-23 18:45:00|206.2|205.11|205.9|204.81|206.22|205.13|205.73|204.64|597
1750704600000|2025-06-23 18:50:00|205.89|204.8|205.51|204.42|206|204.91|205.08|203.99|609
1750704900000|2025-06-23 18:55:00|205.5|204.41|205.39|204.3|205.56|204.47|205.25|204.16|485
1750705200000|2025-06-23 19:00:00|205.4|204.31|205.61|204.52|205.99|204.9|205.37|204.28|612
1750705500000|2025-06-23 19:05:00|205.62|204.53|206.55|205.46|206.56|205.47|205.47|204.38|557
1750705800000|2025-06-23 19:10:00|206.56|205.47|206.58|205.49|206.86|205.77|206.42|205.33|491
1750706100000|2025-06-23 19:15:00|206.6|205.51|205.87|204.78|206.72|205.63|205.77|204.68|576
1750706400000|2025-06-23 19:20:00|205.86|204.77|206.57|205.48|206.6|205.51|205.83|204.74|571
1750706700000|2025-06-23 19:25:00|206.56|205.47|206.02|204.93|206.71|205.62|205.96|204.87|534
1750707000000|2025-06-23 19:30:00|206|204.91|205.71|204.62|206.27|205.18|205.51|204.42|539
1750707300000|2025-06-23 19:35:00|205.72|204.63|206.39|205.3|206.93|205.84|205.7|204.61|626
1750707600000|2025-06-23 19:40:00|206.4|205.31|205.76|204.67|206.44|205.35|205.59|204.5|585
1750707900000|2025-06-23 19:45:00|205.75|204.66|205.86|204.77|205.94|204.85|205.29|204.2|538
1750708200000|2025-06-23 19:50:00|205.87|204.78|206.52|205.43|206.72|205.63|205.8|204.71|575
1750708500000|2025-06-23 19:55:00|206.49|205.4|206.49|205.4|206.96|205.87|205.98|204.89|577
1750708800000|2025-06-23 20:00:00|206.48|205.39|206.84|205.75|207.62|206.53|206.43|205.34|800
1750709100000|2025-06-23 20:05:00|206.85|205.76|208.05|206.96|208.14|207.05|206.79|205.7|560
1750709400000|2025-06-23 20:10:00|208.04|206.95|208.37|207.28|208.86|207.77|208.01|206.92|662
1750709700000|2025-06-23 20:15:00|208.38|207.29|209.35|208.26|209.39|208.3|208.1|207.01|677
1750710000000|2025-06-23 20:20:00|209.37|208.28|210.19|209.1|210.26|209.17|209.06|207.97|651
1750710300000|2025-06-23 20:25:00|210.25|209.16|210.11|209.02|210.57|209.48|209.8|208.71|680
1750710600000|2025-06-23 20:30:00|210.1|209.01|209.61|208.52|210.16|209.07|209.09|208|677
1750710900000|2025-06-23 20:35:00|209.6|208.51|209.07|207.98|209.63|208.54|208.74|207.65|556
1750711200000|2025-06-23 20:40:00|209.06|207.97|209.23|208.14|209.61|208.52|208.81|207.72|578
1750711500000|2025-06-23 20:45:00|209.22|208.13|209.13|208.04|209.35|208.26|208.84|207.75|457
1750711800000|2025-06-23 20:50:00|209.14|208.05|208.61|207.52|209.14|208.05|208.5|207.41|447
1750712100000|2025-06-23 20:55:00|208.62|207.53|208.34|207.25|208.69|207.6|208.31|207.22|395
1750712400000|2025-06-23 21:00:00|208.35|207.26|208.99|207.9|209.03|207.94|208.35|207.26|307
1750712700000|2025-06-23 21:05:00|209|207.91|208.21|207.12|209.02|207.93|208.18|207.09|288
1750713000000|2025-06-23 21:10:00|208.2|207.11|208.75|207.66|208.81|207.72|208.18|207.09|348
1750713300000|2025-06-23 21:15:00|208.76|207.67|209.17|208.08|209.45|208.36|208.76|207.67|467
1750713600000|2025-06-23 21:20:00|209.16|208.07|209.38|208.29|209.4|208.31|209.01|207.92|230
1750713900000|2025-06-23 21:25:00|209.39|208.3|208.47|207.38|209.54|208.45|208.4|207.31|342
1750714200000|2025-06-23 21:30:00|208.46|207.37|208.53|207.44|208.96|207.87|208.38|207.29|232
1750714500000|2025-06-23 21:35:00|208.54|207.45|208.66|207.57|208.84|207.75|208.5|207.41|220
1750714800000|2025-06-23 21:40:00|208.67|207.58|208.7|207.61|208.76|207.67|208.57|207.48|212
1750715100000|2025-06-23 21:45:00|208.69|207.6|209.19|208.1|209.47|208.38|208.69|207.6|252
1750715400000|2025-06-23 21:50:00|209.2|208.11|209.81|208.72|209.84|208.75|209.19|208.1|218
1750715700000|2025-06-23 21:55:00|209.8|208.71|209.62|208.53|209.8|208.71|209.46|208.37|175
1750716000000|2025-06-23 22:00:00|209.6|208.51|210.67|209.58|210.74|209.65|209.47|208.38|636
1750716300000|2025-06-23 22:05:00|210.69|209.6|212.66|211.57|212.89|211.8|210.69|209.6|757
1750716600000|2025-06-23 22:10:00|212.65|211.56|214.08|212.99|214.3|213.21|212.61|211.52|850
1750716900000|2025-06-23 22:15:00|214.07|212.98|215.27|214.18|215.32|214.23|213.85|212.76|864
1750717200000|2025-06-23 22:20:00|215.26|214.17|216.52|215.43|216.92|215.83|214.73|213.64|799
1750717500000|2025-06-23 22:25:00|216.51|215.42|217.24|216.15|217.51|216.42|216.46|215.37|871
1750717800000|2025-06-23 22:30:00|217.26|216.17|215.83|214.74|217.74|216.65|215.61|214.52|809
1750718100000|2025-06-23 22:35:00|215.84|214.75|215.21|214.12|215.9|214.81|214.83|213.74|832
1750718400000|2025-06-23 22:40:00|215.2|214.11|214.5|213.41|215.33|214.24|213.9|212.81|728
1750718700000|2025-06-23 22:45:00|214.51|213.42|215.58|214.49|215.66|214.57|214.05|212.96|617
1750719000000|2025-06-23 22:50:00|215.57|214.48|216.21|215.12|216.22|215.13|215.34|214.25|583
1750719300000|2025-06-23 22:55:00|216.22|215.13|216.52|215.43|217.21|216.12|215.41|214.32|660
1750719600000|2025-06-23 23:00:00|216.53|215.44|216.21|215.12|217.04|215.95|216.19|215.1|675
1750719900000|2025-06-23 23:05:00|216.2|215.11|216.65|215.56|216.89|215.8|216.13|215.04|606
1750720200000|2025-06-23 23:10:00|216.66|215.57|217.51|216.42|217.52|216.43|216.32|215.23|650
1750720500000|2025-06-23 23:15:00|217.5|216.41|216.41|215.32|217.64|216.55|216.29|215.2|612
1750720800000|2025-06-23 23:20:00|216.42|215.33|216.95|215.86|217.4|216.31|216.39|215.3|613
1750721100000|2025-06-23 23:25:00|216.94|215.85|216.98|215.89|217.26|216.17|216.54|215.45|512
1750721400000|2025-06-23 23:30:00|217.01|215.92|216.76|215.67|217.23|216.14|216.72|215.63|552
1750721700000|2025-06-23 23:35:00|216.77|215.68|216.82|215.73|217.03|215.94|216.6|215.51|549
1750722000000|2025-06-23 23:40:00|216.8|215.71|216.87|215.78|217.1|216.01|216.59|215.5|421
1750722300000|2025-06-23 23:45:00|216.86|215.77|216.76|215.67|216.97|215.88|216.58|215.49|534
1750722600000|2025-06-23 23:50:00|216.77|215.68|217.15|216.06|217.56|216.47|216.66|215.57|589
1750722900000|2025-06-23 23:55:00|217.14|216.05|216.56|215.47|217.49|216.4|216.28|215.19|522
1750723200000|2025-06-24 00:00:00|216.57|215.48|216.96|215.87|217.07|215.98|216.56|215.47|614
1750723500000|2025-06-24 00:05:00|216.98|215.89|217.32|216.23|217.34|216.25|216.86|215.77|532
1750723800000|2025-06-24 00:10:00|217.26|216.17|216.11|215.02|217.32|216.23|216.09|215|562
1750724100000|2025-06-24 00:15:00|216.05|214.96|215.56|214.47|216.23|215.14|215.43|214.34|564
1750724400000|2025-06-24 00:20:00|215.58|214.49|215.7|214.61|216.08|214.99|215.57|214.48|577
1750724700000|2025-06-24 00:25:00|215.69|214.6|215.23|214.14|215.89|214.8|215.1|214.01|527
1750725000000|2025-06-24 00:30:00|215.21|214.12|215.22|214.13|215.46|214.37|214.88|213.79|546
1750725300000|2025-06-24 00:35:00|215.23|214.14|215.53|214.44|215.63|214.54|214.93|213.84|608
1750725600000|2025-06-24 00:40:00|215.52|214.43|216.54|215.45|216.63|215.54|215.4|214.31|629
1750725900000|2025-06-24 00:45:00|216.56|215.47|215.53|214.44|216.56|215.47|215.53|214.44|606
1750726200000|2025-06-24 00:50:00|215.52|214.43|215.44|214.35|216.33|215.24|215.41|214.32|643
1750726500000|2025-06-24 00:55:00|215.43|214.34|215.77|214.68|215.88|214.79|215.38|214.29|570
1750726800000|2025-06-24 01:00:00|215.78|214.69|215.78|214.69|216.19|215.1|215.41|214.32|565
1750727100000|2025-06-24 01:05:00|215.79|214.7|215.67|214.58|216.02|214.93|215.54|214.45|503
1750727400000|2025-06-24 01:10:00|215.68|214.59|215.77|214.68|215.92|214.83|215.57|214.48|470
1750727700000|2025-06-24 01:15:00|215.76|214.67|215.65|214.56|216|214.91|215.32|214.23|535
1750728000000|2025-06-24 01:20:00|215.6|214.51|216.37|215.28|216.47|215.38|215.45|214.36|533
1750728300000|2025-06-24 01:25:00|216.43|215.34|216.39|215.3|216.76|215.67|216.3|215.21|470
1750728600000|2025-06-24 01:30:00|216.38|215.29|215.96|214.87|216.47|215.38|215.8|214.71|393
1750728900000|2025-06-24 01:35:00|215.95|214.86|216.09|215|216.18|215.09|215.82|214.73|401
1750729200000|2025-06-24 01:40:00|216.11|215.02|216.08|214.99|216.24|215.15|215.9|214.81|356
1750729500000|2025-06-24 01:45:00|216.06|214.97|215.85|214.76|216.16|215.07|215.73|214.64|476
1750729800000|2025-06-24 01:50:00|215.83|214.74|215.94|214.85|216.19|215.1|215.81|214.72|448
1750730100000|2025-06-24 01:55:00|215.95|214.86|216.13|215.04|216.39|215.3|215.95|214.86|431
1750730400000|2025-06-24 02:00:00|216.14|215.05|215.73|214.64|216.15|215.06|215.6|214.51|497
1750730700000|2025-06-24 02:05:00|215.76|214.67|214.76|213.67|215.84|214.75|214.64|213.55|605
1750731000000|2025-06-24 02:10:00|214.77|213.68|214.61|213.52|214.85|213.76|214.44|213.35|608
1750731300000|2025-06-24 02:15:00|214.64|213.55|214.18|213.09|214.73|213.64|214.09|213|485
1750731600000|2025-06-24 02:20:00|214.19|213.1|214.59|213.5|214.6|213.51|214.12|213.03|464
1750731900000|2025-06-24 02:25:00|214.6|213.51|214.65|213.56|214.69|213.6|214.32|213.23|480
1750732200000|2025-06-24 02:30:00|214.62|213.53|214.45|213.36|214.65|213.56|214.38|213.29|487
1750732500000|2025-06-24 02:35:00|214.44|213.35|214.13|213.04|214.6|213.51|214|212.91|567
1750732800000|2025-06-24 02:40:00|214.14|213.05|214.11|213.02|214.16|213.07|213.95|212.86|469
1750733100000|2025-06-24 02:45:00|214.12|213.03|213.98|212.89|214.19|213.1|213.89|212.8|463
1750733400000|2025-06-24 02:50:00|214|212.91|214.13|213.04|214.14|213.05|213.84|212.75|465
1750733700000|2025-06-24 02:55:00|214.12|213.03|214.13|213.04|214.28|213.19|214.03|212.94|477
1750734000000|2025-06-24 03:00:00|214.12|213.03|214.16|213.07|214.24|213.15|214|212.91|476
1750734300000|2025-06-24 03:05:00|214.17|213.08|214.67|213.58|214.72|213.63|214.16|213.07|488
1750734600000|2025-06-24 03:10:00|214.68|213.59|214.8|213.71|214.87|213.78|214.48|213.39|398
1750734900000|2025-06-24 03:15:00|214.82|213.73|215.03|213.94|215.13|214.04|214.72|213.63|460
1750735200000|2025-06-24 03:20:00|215.04|213.95|215.21|214.12|215.24|214.15|214.95|213.86|426
1750735500000|2025-06-24 03:25:00|215.2|214.11|215.21|214.12|215.42|214.33|215.12|214.03|434
1750735800000|2025-06-24 03:30:00|215.18|214.09|215.3|214.21|215.4|214.31|215.05|213.96|538
1750736100000|2025-06-24 03:35:00|215.27|214.18|215.56|214.47|215.6|214.51|215.13|214.04|501
1750736400000|2025-06-24 03:40:00|215.55|214.46|215.38|214.29|215.6|214.51|215.31|214.22|503
1750736700000|2025-06-24 03:45:00|215.36|214.27|215.55|214.46|215.6|214.51|215.26|214.17|485
1750737000000|2025-06-24 03:50:00|215.56|214.47|215.68|214.59|215.75|214.66|215.41|214.32|364
1750737300000|2025-06-24 03:55:00|215.69|214.6|215.74|214.65|215.88|214.79|215.62|214.53|443
1750737600000|2025-06-24 04:00:00|215.75|214.66|216.04|214.95|216.09|215|215.73|214.64|510
1750737900000|2025-06-24 04:05:00|216.03|214.94|215.84|214.75|216.17|215.08|215.69|214.6|460
1750738200000|2025-06-24 04:10:00|215.86|214.77|215.54|214.45|216.03|214.94|215.54|214.45|527
1750738500000|2025-06-24 04:15:00|215.55|214.46|215.49|214.4|215.68|214.59|215.36|214.27|429
1750738800000|2025-06-24 04:20:00|215.5|214.41|215.89|214.8|215.92|214.83|215.41|214.32|448
1750739100000|2025-06-24 04:25:00|215.88|214.79|216.02|214.93|216.17|215.08|215.82|214.73|413
1750739400000|2025-06-24 04:30:00|216.03|214.94|215.91|214.82|216.15|215.06|215.86|214.77|409
1750739700000|2025-06-24 04:35:00|215.89|214.8|215.79|214.7|215.92|214.83|215.63|214.54|375
1750740000000|2025-06-24 04:40:00|215.8|214.71|215.83|214.74|215.98|214.89|215.67|214.58|337
1750740300000|2025-06-24 04:45:00|215.82|214.73|215.99|214.9|216.17|215.08|215.69|214.6|455
1750740600000|2025-06-24 04:50:00|216|214.91|215.7|214.61|216.15|215.06|215.69|214.6|472
1750740900000|2025-06-24 04:55:00|215.71|214.62|215.62|214.53|215.71|214.62|215.39|214.3|331
1750741200000|2025-06-24 05:00:00|215.63|214.54|215.94|214.85|216.1|215.01|215.6|214.51|436
1750741500000|2025-06-24 05:05:00|215.93|214.84|215.85|214.76|215.94|214.85|215.73|214.64|439
1750741800000|2025-06-24 05:10:00|215.86|214.77|216.54|215.45|216.57|215.48|215.85|214.76|374
1750742100000|2025-06-24 05:15:00|216.55|215.46|216.48|215.39|216.93|215.84|216.38|215.29|426
1750742400000|2025-06-24 05:20:00|216.47|215.38|217.36|216.27|217.36|216.27|216.46|215.37|461
1750742700000|2025-06-24 05:25:00|217.35|216.26|217.46|216.37|217.57|216.48|217.27|216.18|513
1750743000000|2025-06-24 05:30:00|217.45|216.36|218.29|217.2|218.31|217.22|217.43|216.34|517
1750743300000|2025-06-24 05:35:00|218.21|217.12|219.03|217.94|219.05|217.96|218.19|217.1|586
1750743600000|2025-06-24 05:40:00|218.96|217.87|219.22|218.13|219.37|218.28|218.92|217.83|608
1750743900000|2025-06-24 05:45:00|219.18|218.09|220.34|219.25|220.38|219.29|219.18|218.09|526
1750744200000|2025-06-24 05:50:00|220.33|219.24|220.77|219.68|220.79|219.7|219.79|218.7|666
1750744500000|2025-06-24 05:55:00|220.78|219.69|221.1|220.01|221.23|220.14|220.48|219.39|558
1750744800000|2025-06-24 06:00:00|221.09|220|220.19|219.1|221.76|220.67|220.13|219.04|664
1750745100000|2025-06-24 06:05:00|220.17|219.08|219.72|218.63|220.34|219.25|219.4|218.31|675
1750745400000|2025-06-24 06:10:00|219.73|218.64|219.58|218.49|219.81|218.72|219.47|218.38|511
1750745700000|2025-06-24 06:15:00|219.56|218.47|219.95|218.86|220.2|219.11|219.48|218.39|603
1750746000000|2025-06-24 06:20:00|219.94|218.85|219.13|218.04|220.16|219.07|219.06|217.97|564
1750746300000|2025-06-24 06:25:00|219.07|217.98|219.32|218.23|219.33|218.24|218.97|217.88|492
1750746600000|2025-06-24 06:30:00|219.31|218.22|219.13|218.04|219.35|218.26|218.88|217.79|499
1750746900000|2025-06-24 06:35:00|219.12|218.03|219.99|218.9|220.19|219.1|219.12|218.03|500
1750747200000|2025-06-24 06:40:00|219.98|218.89|220.25|219.16|220.39|219.3|219.98|218.89|522
1750747500000|2025-06-24 06:45:00|220.28|219.19|220.68|219.59|220.95|219.86|220.01|218.92|522
1750747800000|2025-06-24 06:50:00|220.69|219.6|220.55|219.46|220.85|219.76|220.24|219.15|562
1750748100000|2025-06-24 06:55:00|220.56|219.47|219.89|218.8|220.58|219.49|219.89|218.8|540
1750748400000|2025-06-24 07:00:00|219.87|218.78|219.94|218.85|220.22|219.13|219.5|218.41|571
1750748700000|2025-06-24 07:05:00|219.92|218.83|219.56|218.47|220.11|219.02|219.54|218.45|493
1750749000000|2025-06-24 07:10:00|219.55|218.46|219.38|218.29|219.57|218.48|219.28|218.19|561
1750749300000|2025-06-24 07:15:00|219.37|218.28|220.86|219.77|221.11|220.02|219.3|218.21|618
1750749600000|2025-06-24 07:20:00|220.85|219.76|220.69|219.6|221.03|219.94|220.64|219.55|496
1750749900000|2025-06-24 07:25:00|220.7|219.61|220.06|218.97|220.83|219.74|220.06|218.97|493
1750750200000|2025-06-24 07:30:00|220.05|218.96|219.26|218.17|220.09|219|218.98|217.89|634
1750750500000|2025-06-24 07:35:00|219.27|218.18|219.1|218.01|219.36|218.27|218.67|217.58|668
1750750800000|2025-06-24 07:40:00|219.12|218.03|219.27|218.18|219.54|218.45|218.87|217.78|585
1750751100000|2025-06-24 07:45:00|219.23|218.14|218.7|217.61|219.29|218.2|218.53|217.44|551
1750751400000|2025-06-24 07:50:00|218.71|217.62|218.53|217.44|219.18|218.09|218.17|217.08|607
1750751700000|2025-06-24 07:55:00|218.52|217.43|218.47|217.38|218.76|217.67|218.26|217.17|549
1750752000000|2025-06-24 08:00:00|218.46|217.37|218.24|217.15|218.95|217.86|217.91|216.82|637
1750752300000|2025-06-24 08:05:00|218.23|217.14|218.14|217.05|218.29|217.2|217.58|216.49|661
1750752600000|2025-06-24 08:10:00|218.12|217.03|217.85|216.76|218.15|217.06|217.39|216.3|514
1750752900000|2025-06-24 08:15:00|217.83|216.74|217.18|216.09|217.89|216.8|216.71|215.62|651
1750753200000|2025-06-24 08:20:00|217.19|216.1|218.32|217.23|218.45|217.36|216.86|215.77|723
1750753500000|2025-06-24 08:25:00|218.31|217.22|218.51|217.42|218.53|217.44|218.01|216.92|576
1750753800000|2025-06-24 08:30:00|218.5|217.41|218.04|216.95|218.99|217.9|217.89|216.8|589
1750754100000|2025-06-24 08:35:00|218.03|216.94|218.64|217.55|218.68|217.59|217.98|216.89|557
1750754400000|2025-06-24 08:40:00|218.65|217.56|218.51|217.42|218.69|217.6|218.26|217.17|537
1750754700000|2025-06-24 08:45:00|218.49|217.4|218.24|217.15|218.61|217.52|218|216.91|492
1750755000000|2025-06-24 08:50:00|218.22|217.13|218.12|217.03|218.34|217.25|218.03|216.94|451
1750755300000|2025-06-24 08:55:00|218.11|217.02|218.71|217.62|218.73|217.64|218.09|217|543
1750755600000|2025-06-24 09:00:00|218.7|217.61|218.56|217.47|218.95|217.86|218.52|217.43|493
1750755900000|2025-06-24 09:05:00|218.55|217.46|218.52|217.43|219|217.91|218.32|217.23|560
1750756200000|2025-06-24 09:10:00|218.54|217.45|219.03|217.94|219.1|218.01|218.37|217.28|498
1750756500000|2025-06-24 09:15:00|219.04|217.95|219.12|218.03|219.2|218.11|218.79|217.7|476
1750756800000|2025-06-24 09:20:00|219.19|218.1|219.85|218.76|219.91|218.82|219.14|218.05|498
1750757100000|2025-06-24 09:25:00|219.84|218.75|220.53|219.44|221.2|220.11|219.82|218.73|692
1750757400000|2025-06-24 09:30:00|220.48|219.39|220.28|219.19|220.77|219.68|220.15|219.06|657
1750757700000|2025-06-24 09:35:00|220.26|219.17|218.86|217.77|220.5|219.41|218.64|217.55|621
1750758000000|2025-06-24 09:40:00|218.84|217.75|218.95|217.86|219.16|218.07|218.73|217.64|494
1750758300000|2025-06-24 09:45:00|218.94|217.85|219.4|218.31|219.45|218.36|218.92|217.83|581
1750758600000|2025-06-24 09:50:00|219.35|218.26|219.43|218.34|219.54|218.45|219.12|218.03|611
1750758900000|2025-06-24 09:55:00|219.44|218.35|219.08|217.99|219.44|218.35|218.86|217.77|452
1750759200000|2025-06-24 10:00:00|219.06|217.97|219.24|218.15|219.78|218.69|218.97|217.88|661
1750759500000|2025-06-24 10:05:00|219.23|218.14|219.58|218.49|219.65|218.56|219.1|218.01|601
1750759800000|2025-06-24 10:10:00|219.57|218.48|219.59|218.5|219.87|218.78|219.43|218.34|518
1750760100000|2025-06-24 10:15:00|219.6|218.51|219.95|218.86|219.95|218.86|219.41|218.32|572
1750760400000|2025-06-24 10:20:00|219.92|218.83|219.77|218.68|220.28|219.19|219.49|218.4|554
1750760700000|2025-06-24 10:25:00|219.76|218.67|219.25|218.16|219.76|218.67|219.09|218|619
1750761000000|2025-06-24 10:30:00|219.26|218.17|219.3|218.21|219.3|218.21|218.74|217.65|577
1750761300000|2025-06-24 10:35:00|219.29|218.2|219.48|218.39|219.7|218.61|219.17|218.08|526
1750761600000|2025-06-24 10:40:00|219.49|218.4|218.81|217.72|219.55|218.46|218.74|217.65|443
1750761900000|2025-06-24 10:45:00|218.8|217.71|218.95|217.86|219.27|218.18|218.78|217.69|348
1750762200000|2025-06-24 10:50:00|218.96|217.87|219.22|218.13|219.33|218.24|218.82|217.73|472
1750762500000|2025-06-24 10:55:00|219.28|218.19|219.09|218|219.35|218.26|219.01|217.92|379
1750762800000|2025-06-24 11:00:00|219.08|217.99|219.4|218.31|219.44|218.35|219.02|217.93|411
1750763100000|2025-06-24 11:05:00|219.37|218.28|218.4|217.31|219.37|218.28|218.36|217.27|487
1750763400000|2025-06-24 11:10:00|218.41|217.32|218.38|217.29|218.65|217.56|218.21|217.12|448
1750763700000|2025-06-24 11:15:00|218.36|217.27|217.85|216.76|218.55|217.46|217.83|216.74|438
1750764000000|2025-06-24 11:20:00|217.86|216.77|217.76|216.67|217.87|216.78|217.51|216.42|527
1750764300000|2025-06-24 11:25:00|217.75|216.66|218.93|217.84|218.96|217.87|217.69|216.6|544
1750764600000|2025-06-24 11:30:00|218.92|217.83|218.64|217.55|219.09|218|218.5|217.41|522
1750764900000|2025-06-24 11:35:00|218.63|217.54|218.53|217.44|219.04|217.95|218.39|217.3|498
1750765200000|2025-06-24 11:40:00|218.49|217.4|218.37|217.28|218.54|217.45|218.3|217.21|372
1750765500000|2025-06-24 11:45:00|218.38|217.29|218.67|217.58|218.74|217.65|218.36|217.27|394
1750765800000|2025-06-24 11:50:00|218.68|217.59|218.55|217.46|218.69|217.6|218.41|217.32|335
1750766100000|2025-06-24 11:55:00|218.54|217.45|219.06|217.97|219.12|218.03|218.4|217.31|404
1750766400000|2025-06-24 12:00:00|219.01|217.92|218.89|217.8|219.2|218.11|218.89|217.8|487
1750766700000|2025-06-24 12:05:00|218.88|217.79|218.89|217.8|219.24|218.15|218.76|217.67|504
1750767000000|2025-06-24 12:10:00|218.88|217.79|218.67|217.58|219.1|218.01|218.63|217.54|473
1750767300000|2025-06-24 12:15:00|218.73|217.64|218.37|217.28|219.01|217.92|218.13|217.04|554
1750767600000|2025-06-24 12:20:00|218.38|217.29|218.21|217.12|218.54|217.45|218.09|217|469
1750767900000|2025-06-24 12:25:00|218.23|217.14|218.24|217.15|218.41|217.32|217.92|216.83|482
1750768200000|2025-06-24 12:30:00|218.29|217.2|217.81|216.72|218.36|217.27|217.8|216.71|483
1750768500000|2025-06-24 12:35:00|217.86|216.77|217.49|216.4|218.15|217.06|217.33|216.24|524
1750768800000|2025-06-24 12:40:00|217.51|216.42|218.17|217.08|218.17|217.08|217.3|216.21|589
1750769100000|2025-06-24 12:45:00|218.16|217.07|217.95|216.86|218.34|217.25|217.7|216.61|740
1750769400000|2025-06-24 12:50:00|217.96|216.87|218.34|217.25|218.36|217.27|217.58|216.49|641
1750769700000|2025-06-24 12:55:00|218.35|217.26|218.52|217.43|218.82|217.73|218.28|217.19|469
1750770000000|2025-06-24 13:00:00|218.51|217.42|218.47|217.38|218.69|217.6|218.26|217.17|568
1750770300000|2025-06-24 13:05:00|218.48|217.39|218.66|217.57|218.76|217.67|218.26|217.17|541
1750770600000|2025-06-24 13:10:00|218.67|217.58|218.48|217.39|218.71|217.62|218.01|216.92|576
1750770900000|2025-06-24 13:15:00|218.47|217.38|218.48|217.39|218.96|217.87|218.35|217.26|671
1750771200000|2025-06-24 13:20:00|218.49|217.4|217.74|216.65|218.59|217.5|217.73|216.64|691
1750771500000|2025-06-24 13:25:00|217.72|216.63|217.8|216.71|218.37|217.28|217.48|216.39|557
1750771800000|2025-06-24 13:30:00|217.79|216.7|217.33|216.24|218.01|216.92|217.19|216.1|681
1750772100000|2025-06-24 13:35:00|217.34|216.25|218.57|217.48|218.89|217.8|217.19|216.1|767
1750772400000|2025-06-24 13:40:00|218.58|217.49|217.98|216.89|218.74|217.65|217.65|216.56|671
1750772700000|2025-06-24 13:45:00|217.99|216.9|218.11|217.02|218.84|217.75|217.93|216.84|714
1750773000000|2025-06-24 13:50:00|218.12|217.03|217.71|216.62|218.12|217.03|217.32|216.23|632
1750773300000|2025-06-24 13:55:00|217.68|216.59|218.01|216.92|218.13|217.04|217.57|216.48|534
1750773600000|2025-06-24 14:00:00|218|216.91|218.54|217.45|218.54|217.45|217.91|216.82|768
1750773900000|2025-06-24 14:05:00|218.53|217.44|218.66|217.57|219.04|217.95|217.99|216.9|759
1750774200000|2025-06-24 14:10:00|218.61|217.52|218.92|217.83|219.05|217.96|218.28|217.19|687
1750774500000|2025-06-24 14:15:00|218.91|217.82|219.69|218.6|219.72|218.63|218.84|217.75|702
1750774800000|2025-06-24 14:20:00|219.72|218.63|219.13|218.04|219.78|218.69|218.88|217.79|670
1750775100000|2025-06-24 14:25:00|219.12|218.03|219.13|218.04|219.38|218.29|218.96|217.87|662
1750775400000|2025-06-24 14:30:00|219.18|218.09|219.52|218.43|219.54|218.45|218.85|217.76|711
1750775700000|2025-06-24 14:35:00|219.51|218.42|219.68|218.59|219.68|218.59|219.31|218.22|615
1750776000000|2025-06-24 14:40:00|219.66|218.57|219.63|218.54|219.82|218.73|219.46|218.37|494
1750776300000|2025-06-24 14:45:00|219.62|218.53|219.15|218.06|219.75|218.66|219.09|218|507
1750776600000|2025-06-24 14:50:00|219.16|218.07|218.88|217.79|219.26|218.17|218.42|217.33|639
1750776900000|2025-06-24 14:55:00|218.89|217.8|219.01|217.92|219.25|218.16|218.79|217.7|574
1750777200000|2025-06-24 15:00:00|219|217.91|219.66|218.57|219.73|218.64|218.98|217.89|618
1750777500000|2025-06-24 15:05:00|219.69|218.6|219.39|218.3|220.01|218.92|219.23|218.14|593
1750777800000|2025-06-24 15:10:00|219.36|218.27|219.06|217.97|219.54|218.45|218.93|217.84|574
1750778100000|2025-06-24 15:15:00|219|217.91|219.11|218.02|219.27|218.18|218.87|217.78|563
1750778400000|2025-06-24 15:20:00|219.1|218.01|219.83|218.74|219.88|218.79|219.08|217.99|603
1750778700000|2025-06-24 15:25:00|219.84|218.75|219.71|218.62|219.85|218.76|219.42|218.33|493
1750779000000|2025-06-24 15:30:00|219.7|218.61|219.3|218.21|219.78|218.69|218.99|217.9|526
1750779300000|2025-06-24 15:35:00|219.31|218.22|218.91|217.82|219.46|218.37|218.71|217.62|648
1750779600000|2025-06-24 15:40:00|218.89|217.8|218.25|217.16|218.97|217.88|218.15|217.06|630
1750779900000|2025-06-24 15:45:00|218.27|217.18|218.86|217.77|218.96|217.87|218.23|217.14|607
1750780200000|2025-06-24 15:50:00|218.81|217.72|219.39|218.3|219.81|218.72|218.81|217.72|676
1750780500000|2025-06-24 15:55:00|219.4|218.31|219.39|218.3|219.53|218.44|218.92|217.83|592
1750780800000|2025-06-24 16:00:00|219.4|218.31|219.92|218.83|219.94|218.85|219.39|218.3|558
1750781100000|2025-06-24 16:05:00|219.93|218.84|219.42|218.33|220.09|219|219.23|218.14|527
1750781400000|2025-06-24 16:10:00|219.39|218.3|219.5|218.41|219.54|218.45|219.12|218.03|482
1750781700000|2025-06-24 16:15:00|219.51|218.42|219.6|218.51|220.08|218.99|219.47|218.38|561
1750782000000|2025-06-24 16:20:00|219.59|218.5|219.85|218.76|219.85|218.76|219.45|218.36|566
1750782300000|2025-06-24 16:25:00|219.86|218.77|219.84|218.75|220.01|218.92|219.64|218.55|491
1750782600000|2025-06-24 16:30:00|219.83|218.74|219.21|218.12|219.89|218.8|219.11|218.02|480
1750782900000|2025-06-24 16:35:00|219.17|218.08|219.37|218.28|219.66|218.57|219.17|218.08|512
1750783200000|2025-06-24 16:40:00|219.36|218.27|220.6|219.51|220.72|219.63|219.14|218.05|633
1750783500000|2025-06-24 16:45:00|220.62|219.53|220.64|219.55|220.76|219.67|220.16|219.07|697
1750783800000|2025-06-24 16:50:00|220.6|219.51|220.79|219.7|220.84|219.75|220.34|219.25|699
1750784100000|2025-06-24 16:55:00|220.81|219.72|221.48|220.39|221.51|220.42|220.65|219.56|592
1750784400000|2025-06-24 17:00:00|221.45|220.36|221.35|220.26|221.54|220.45|221.11|220.02|694
1750784700000|2025-06-24 17:05:00|221.34|220.25|220.85|219.76|221.36|220.27|220.6|219.51|578
1750785000000|2025-06-24 17:10:00|220.84|219.75|220.33|219.24|221.02|219.93|220.17|219.08|592
1750785300000|2025-06-24 17:15:00|220.28|219.19|220.54|219.45|220.73|219.64|220.25|219.16|550
1750785600000|2025-06-24 17:20:00|220.55|219.46|219.48|218.39|220.65|219.56|219.28|218.19|615
1750785900000|2025-06-24 17:25:00|219.47|218.38|219.28|218.19|219.58|218.49|219.04|217.95|589
1750786200000|2025-06-24 17:30:00|219.29|218.2|219.51|218.42|219.72|218.63|219.14|218.05|683
1750786500000|2025-06-24 17:35:00|219.55|218.46|219.99|218.9|219.99|218.9|219.23|218.14|615
1750786800000|2025-06-24 17:40:00|220|218.91|220.07|218.98|220.19|219.1|219.68|218.59|461
1750787100000|2025-06-24 17:45:00|220.08|218.99|220.47|219.38|220.79|219.7|220.04|218.95|525
1750787400000|2025-06-24 17:50:00|220.49|219.4|220.39|219.3|220.63|219.54|220.24|219.15|512
1750787700000|2025-06-24 17:55:00|220.46|219.37|220.53|219.44|220.56|219.47|220.09|219|545
1750788000000|2025-06-24 18:00:00|220.54|219.45|219.99|218.9|220.77|219.68|219.89|218.8|568
1750788300000|2025-06-24 18:05:00|220|218.91|220.3|219.21|220.44|219.35|219.89|218.8|579
1750788600000|2025-06-24 18:10:00|220.29|219.2|219.94|218.85|220.5|219.41|219.89|218.8|510
1750788900000|2025-06-24 18:15:00|219.93|218.84|219.42|218.33|219.93|218.84|219.16|218.07|645
1750789200000|2025-06-24 18:20:00|219.38|218.29|220.06|218.97|220.09|219|219.32|218.23|496
1750789500000|2025-06-24 18:25:00|220.04|218.95|220.55|219.46|220.63|219.54|219.91|218.82|455
1750789800000|2025-06-24 18:30:00|220.56|219.47|220.33|219.24|220.67|219.58|220.08|218.99|447
1750790100000|2025-06-24 18:35:00|220.34|219.25|220.25|219.16|220.47|219.38|220.08|218.99|474
1750790400000|2025-06-24 18:40:00|220.24|219.15|220.25|219.16|220.45|219.36|220.06|218.97|349
1750790700000|2025-06-24 18:45:00|220.23|219.14|220.68|219.59|220.89|219.8|220.23|219.14|498
1750791000000|2025-06-24 18:50:00|220.64|219.55|220.35|219.26|220.72|219.63|219.97|218.88|499
1750791300000|2025-06-24 18:55:00|220.36|219.27|220.11|219.02|220.43|219.34|220.08|218.99|523
1750791600000|2025-06-24 19:00:00|220.08|218.99|220.05|218.96|220.28|219.19|219.66|218.57|483
1750791900000|2025-06-24 19:05:00|220.04|218.95|220.46|219.37|220.72|219.63|220.03|218.94|489
1750792200000|2025-06-24 19:10:00|220.45|219.36|220.39|219.3|220.66|219.57|220.18|219.09|445
1750792500000|2025-06-24 19:15:00|220.37|219.28|220.9|219.81|221.15|220.06|220.26|219.17|485
1750792800000|2025-06-24 19:20:00|220.89|219.8|221.07|219.98|221.15|220.06|220.83|219.74|472
1750793100000|2025-06-24 19:25:00|221.06|219.97|220.81|219.72|221.08|219.99|220.73|219.64|420
1750793400000|2025-06-24 19:30:00|220.79|219.7|221.07|219.98|221.21|220.12|220.62|219.53|429
1750793700000|2025-06-24 19:35:00|221.08|219.99|220.51|219.42|221.25|220.16|220.48|219.39|446
1750794000000|2025-06-24 19:40:00|220.52|219.43|220.85|219.76|221.12|220.03|220.36|219.27|475
1750794300000|2025-06-24 19:45:00|220.84|219.75|219.86|218.77|220.84|219.75|219.6|218.51|520
1750794600000|2025-06-24 19:50:00|219.82|218.73|220.09|219|220.34|219.25|219.73|218.64|521
1750794900000|2025-06-24 19:55:00|220.08|218.99|221.34|220.25|221.42|220.33|219.95|218.86|500
1750795200000|2025-06-24 20:00:00|221.32|220.23|221.24|220.15|221.91|220.82|221.11|220.02|588
1750795500000|2025-06-24 20:05:00|221.23|220.14|220.71|219.62|221.29|220.2|220.46|219.37|423
1750795800000|2025-06-24 20:10:00|220.72|219.63|220.43|219.34|220.79|219.7|220.19|219.1|443
1750796100000|2025-06-24 20:15:00|220.42|219.33|220.69|219.6|220.75|219.66|220.38|219.29|480
1750796400000|2025-06-24 20:20:00|220.72|219.63|220.72|219.63|220.91|219.82|220.42|219.33|411
1750796700000|2025-06-24 20:25:00|220.73|219.64|221.11|220.02|221.24|220.15|220.68|219.59|445
1750797000000|2025-06-24 20:30:00|221.12|220.03|220.95|219.86|221.21|220.12|220.84|219.75|457
1750797300000|2025-06-24 20:35:00|220.94|219.85|220.86|219.77|221.11|220.02|220.82|219.73|396
1750797600000|2025-06-24 20:40:00|220.87|219.78|220.83|219.74|221.22|220.13|220.69|219.6|430
1750797900000|2025-06-24 20:45:00|220.84|219.75|221.29|220.2|221.32|220.23|220.61|219.52|507
1750798200000|2025-06-24 20:50:00|221.28|220.19|221.56|220.47|221.77|220.68|221.25|220.16|583
1750798500000|2025-06-24 20:55:00|221.61|220.52|222.18|221.09|222.2|221.11|221.44|220.35|485
1750798800000|2025-06-24 21:00:00|222.17|221.08|221.19|220.1|222.22|221.13|221.18|220.09|423
1750799100000|2025-06-24 21:05:00|221.18|220.09|221.28|220.19|221.43|220.34|220.99|219.9|315
1750799400000|2025-06-24 21:10:00|221.27|220.18|221.64|220.55|221.77|220.68|221.19|220.1|234
1750799700000|2025-06-24 21:15:00|221.63|220.54|221.29|220.2|221.64|220.55|221.21|220.12|321
1750800000000|2025-06-24 21:20:00|221.27|220.18|221.06|219.97|221.4|220.31|221.03|219.94|178
1750800300000|2025-06-24 21:25:00|221.07|219.98|221.4|220.31|221.42|220.33|220.91|219.82|165
1750800600000|2025-06-24 21:30:00|221.41|220.32|221.02|219.93|221.46|220.37|221.02|219.93|158
1750800900000|2025-06-24 21:35:00|221.01|219.92|220.6|219.51|221.13|220.04|220.57|219.48|250
1750801200000|2025-06-24 21:40:00|220.59|219.5|220.66|219.57|220.73|219.64|220.51|219.42|163
1750801500000|2025-06-24 21:45:00|220.67|219.58|221.09|220|221.1|220.01|220.66|219.57|209
1750801800000|2025-06-24 21:50:00|221.1|220.01|220.96|219.87|221.11|220.02|220.64|219.55|157
1750802100000|2025-06-24 21:55:00|220.97|219.88|221.05|219.96|221.26|220.17|220.85|219.76|239
1750802400000|2025-06-24 22:00:00|221.04|219.95|219.78|218.69|221.04|219.95|219.68|218.59|599
1750802700000|2025-06-24 22:05:00|219.79|218.7|220.05|218.96|220.1|219.01|219.61|218.52|614
1750803000000|2025-06-24 22:10:00|220.03|218.94|219.53|218.44|220.09|219|219.48|218.39|457
1750803300000|2025-06-24 22:15:00|219.48|218.39|219.64|218.55|220.01|218.92|219.46|218.37|463
1750803600000|2025-06-24 22:20:00|219.65|218.56|219.31|218.22|219.69|218.6|219.19|218.1|515
1750803900000|2025-06-24 22:25:00|219.28|218.19|219.09|218|219.34|218.25|218.95|217.86|427
1750804200000|2025-06-24 22:30:00|219.08|217.99|218.81|217.72|219.24|218.15|218.76|217.67|468
1750804500000|2025-06-24 22:35:00|218.86|217.77|218.78|217.69|218.92|217.83|218.57|217.48|465
1750804800000|2025-06-24 22:40:00|218.77|217.68|219.08|217.99|219.18|218.09|218.68|217.59|430
1750805100000|2025-06-24 22:45:00|219.06|217.97|219.04|217.95|219.08|217.99|218.76|217.67|398
1750805400000|2025-06-24 22:50:00|219.05|217.96|219.33|218.24|219.34|218.25|218.96|217.87|389
1750805700000|2025-06-24 22:55:00|219.32|218.23|219.43|218.34|219.44|218.35|219.2|218.11|393
1750806000000|2025-06-24 23:00:00|219.4|218.31|219.34|218.25|219.62|218.53|219.29|218.2|386
1750806300000|2025-06-24 23:05:00|219.33|218.24|218.89|217.8|219.34|218.25|218.85|217.76|428
1750806600000|2025-06-24 23:10:00|218.9|217.81|218.72|217.63|218.95|217.86|218.57|217.48|448
1750806900000|2025-06-24 23:15:00|218.7|217.61|218.81|217.72|219.02|217.93|218.59|217.5|482
1750807200000|2025-06-24 23:20:00|218.8|217.71|218.68|217.59|218.87|217.78|218.4|217.31|391
1750807500000|2025-06-24 23:25:00|218.69|217.6|218.76|217.67|218.76|217.67|218.58|217.49|406
1750807800000|2025-06-24 23:30:00|218.78|217.69|219.13|218.04|219.15|218.06|218.55|217.46|504
1750808100000|2025-06-24 23:35:00|219.12|218.03|219.27|218.18|219.28|218.19|219.04|217.95|418
1750808400000|2025-06-24 23:40:00|219.25|218.16|219.42|218.33|219.44|218.35|219.06|217.97|462
1750808700000|2025-06-24 23:45:00|219.41|218.32|219.41|218.32|219.55|218.46|219.26|218.17|413
1750809000000|2025-06-24 23:50:00|219.4|218.31|219.47|218.38|219.65|218.56|219.36|218.27|401
1750809300000|2025-06-24 23:55:00|219.48|218.39|219.59|218.5|219.77|218.68|219.47|218.38|342
1750809600000|2025-06-25 00:00:00|219.58|218.49|219.37|218.28|219.74|218.65|219.35|218.26|454
1750809900000|2025-06-25 00:05:00|219.38|218.29|219.86|218.77|219.88|218.79|219.27|218.18|471
1750810200000|2025-06-25 00:10:00|219.84|218.75|220.22|219.13|220.3|219.21|219.65|218.56|527
1750810500000|2025-06-25 00:15:00|220.24|219.15|220.25|219.16|220.33|219.24|219.91|218.82|559
1750810800000|2025-06-25 00:20:00|220.24|219.15|219.96|218.87|220.25|219.16|219.78|218.69|489
1750811100000|2025-06-25 00:25:00|219.95|218.86|219.73|218.64|219.98|218.89|219.61|218.52|451
1750811400000|2025-06-25 00:30:00|219.71|218.62|219.02|217.93|219.79|218.7|218.99|217.9|516
1750811700000|2025-06-25 00:35:00|219.05|217.96|218.97|217.88|219.05|217.96|218.7|217.61|638
1750812000000|2025-06-25 00:40:00|219.01|217.92|219.01|217.92|219.11|218.02|218.79|217.7|470
1750812300000|2025-06-25 00:45:00|219|217.91|219.26|218.17|219.27|218.18|218.89|217.8|449
1750812600000|2025-06-25 00:50:00|219.27|218.18|219.99|218.9|220.19|219.1|219.22|218.13|552
1750812900000|2025-06-25 00:55:00|220.01|218.92|220.26|219.17|220.42|219.33|220.01|218.92|583
1750813200000|2025-06-25 01:00:00|220.24|219.15|220.17|219.08|220.49|219.4|220.15|219.06|563
1750813500000|2025-06-25 01:05:00|220.2|219.11|219.94|218.85|220.27|219.18|219.79|218.7|468
1750813800000|2025-06-25 01:10:00|219.92|218.83|219.88|218.79|220.01|218.92|219.51|218.42|490
1750814100000|2025-06-25 01:15:00|219.91|218.82|219.19|218.1|220.17|219.08|219.13|218.04|580
1750814400000|2025-06-25 01:20:00|219.21|218.12|219.29|218.2|219.58|218.49|219.06|217.97|570
1750814700000|2025-06-25 01:25:00|219.3|218.21|219.52|218.43|219.74|218.65|219.29|218.2|548
1750815000000|2025-06-25 01:30:00|219.51|218.42|219.55|218.46|219.57|218.48|219.14|218.05|531
1750815300000|2025-06-25 01:35:00|219.51|218.42|219.94|218.85|220.08|218.99|219.47|218.38|507
1750815600000|2025-06-25 01:40:00|219.97|218.88|220.1|219.01|220.19|219.1|219.84|218.75|386
1750815900000|2025-06-25 01:45:00|220.09|219|219.59|218.5|220.14|219.05|219.4|218.31|465
1750816200000|2025-06-25 01:50:00|219.6|218.51|219.67|218.58|219.9|218.81|219.55|218.46|425
1750816500000|2025-06-25 01:55:00|219.66|218.57|219.54|218.45|219.76|218.67|219.46|218.37|450
1750816800000|2025-06-25 02:00:00|219.56|218.47|219.53|218.44|219.65|218.56|219.33|218.24|572
1750817100000|2025-06-25 02:05:00|219.5|218.41|220.09|219|220.13|219.04|219.33|218.24|607
1750817400000|2025-06-25 02:10:00|220.06|218.97|219.59|218.5|220.15|219.06|219.43|218.34|606
1750817700000|2025-06-25 02:15:00|219.56|218.47|219.68|218.59|219.96|218.87|219.45|218.36|551
1750818000000|2025-06-25 02:20:00|219.66|218.57|219.61|218.52|219.67|218.58|219.36|218.27|518
1750818300000|2025-06-25 02:25:00|219.62|218.53|219.29|218.2|219.82|218.73|219.19|218.1|465
1750818600000|2025-06-25 02:30:00|219.28|218.19|219.04|217.95|219.32|218.23|218.84|217.75|533
1750818900000|2025-06-25 02:35:00|219.05|217.96|218.96|217.87|219.21|218.12|218.73|217.64|548
1750819200000|2025-06-25 02:40:00|218.95|217.86|219.05|217.96|219.1|218.01|218.82|217.73|411
1750819500000|2025-06-25 02:45:00|219.04|217.95|219.3|218.21|219.54|218.45|218.97|217.88|421
1750819800000|2025-06-25 02:50:00|219.31|218.22|219.02|217.93|219.31|218.22|218.89|217.8|373
1750820100000|2025-06-25 02:55:00|219.01|217.92|218.91|217.82|219.1|218.01|218.82|217.73|415
1750820400000|2025-06-25 03:00:00|218.92|217.83|218.86|217.77|219.03|217.94|218.38|217.29|465
1750820700000|2025-06-25 03:05:00|218.87|217.78|219.15|218.06|219.25|218.16|218.78|217.69|458
1750821000000|2025-06-25 03:10:00|219.19|218.1|219.15|218.06|219.31|218.22|219.08|217.99|492
1750821300000|2025-06-25 03:15:00|219.16|218.07|219.33|218.24|219.35|218.26|218.84|217.75|550
1750821600000|2025-06-25 03:20:00|219.35|218.26|219.35|218.26|219.5|218.41|219.2|218.11|470
1750821900000|2025-06-25 03:25:00|219.36|218.27|219.02|217.93|219.41|218.32|218.85|217.76|505
1750822200000|2025-06-25 03:30:00|219.01|217.92|219.13|218.04|219.28|218.19|218.95|217.86|527
1750822500000|2025-06-25 03:35:00|219.1|218.01|218.97|217.88|219.17|218.08|218.83|217.74|444
1750822800000|2025-06-25 03:40:00|218.98|217.89|218.86|217.77|219.05|217.96|218.8|217.71|374
1750823100000|2025-06-25 03:45:00|218.85|217.76|218.83|217.74|219.1|218.01|218.68|217.59|438
1750823400000|2025-06-25 03:50:00|218.85|217.76|218.53|217.44|218.99|217.9|218.49|217.4|407
1750823700000|2025-06-25 03:55:00|218.54|217.45|218.46|217.37|218.59|217.5|218.39|217.3|354
1750824000000|2025-06-25 04:00:00|218.49|217.4|218.47|217.38|218.53|217.44|218.34|217.25|405
1750824300000|2025-06-25 04:05:00|218.48|217.39|218.25|217.16|218.6|217.51|218.1|217.01|417
1750824600000|2025-06-25 04:10:00|218.26|217.17|218.1|217.01|218.32|217.23|218.08|216.99|344
1750824900000|2025-06-25 04:15:00|218.12|217.03|218.16|217.07|218.31|217.22|217.97|216.88|424
1750825200000|2025-06-25 04:20:00|218.15|217.06|218.48|217.39|218.56|217.47|218.15|217.06|340
1750825500000|2025-06-25 04:25:00|218.43|217.34|218.51|217.42|218.63|217.54|218.42|217.33|359
1750825800000|2025-06-25 04:30:00|218.5|217.41|218.22|217.13|218.58|217.49|218.13|217.04|362
1750826100000|2025-06-25 04:35:00|218.23|217.14|218.06|216.97|218.27|217.18|217.95|216.86|408
1750826400000|2025-06-25 04:40:00|218.07|216.98|218.08|216.99|218.16|217.07|217.94|216.85|445
1750826700000|2025-06-25 04:45:00|218.09|217|218.34|217.25|218.41|217.32|217.86|216.77|450
1750827000000|2025-06-25 04:50:00|218.33|217.24|218.23|217.14|218.38|217.29|218.17|217.08|320
1750827300000|2025-06-25 04:55:00|218.24|217.15|218.25|217.16|218.31|217.22|218.11|217.02|368
1750827600000|2025-06-25 05:00:00|218.26|217.17|218.45|217.36|218.48|217.39|218.01|216.92|388
1750827900000|2025-06-25 05:05:00|218.4|217.31|218.26|217.17|218.57|217.48|218.21|217.12|463
1750828200000|2025-06-25 05:10:00|218.25|217.16|218.15|217.06|218.25|217.16|217.98|216.89|403
1750828500000|2025-06-25 05:15:00|218.16|217.07|218.07|216.98|218.22|217.13|218|216.91|400
1750828800000|2025-06-25 05:20:00|218.04|216.95|217.7|216.61|218.16|217.07|217.69|216.6|355
1750829100000|2025-06-25 05:25:00|217.68|216.59|218.06|216.97|218.16|217.07|217.59|216.5|397
1750829400000|2025-06-25 05:30:00|218.05|216.96|217.95|216.86|218.05|216.96|217.61|216.52|378
1750829700000|2025-06-25 05:35:00|217.96|216.87|218.1|217.01|218.19|217.1|217.94|216.85|315
1750830000000|2025-06-25 05:40:00|218.09|217|218.44|217.35|218.75|217.66|218.09|217|427
1750830300000|2025-06-25 05:45:00|218.48|217.39|218.87|217.78|218.91|217.82|218.36|217.27|394
1750830600000|2025-06-25 05:50:00|218.86|217.77|218.54|217.45|218.87|217.78|218.5|217.41|363
1750830900000|2025-06-25 05:55:00|218.56|217.47|218.7|217.61|218.93|217.84|218.55|217.46|394
1750831200000|2025-06-25 06:00:00|218.71|217.62|217.83|216.74|218.94|217.85|217.72|216.63|430
1750831500000|2025-06-25 06:05:00|217.81|216.72|217.9|216.81|218.03|216.94|217.74|216.65|407
1750831800000|2025-06-25 06:10:00|217.88|216.79|218.02|216.93|218.14|217.05|217.86|216.77|482
1750832100000|2025-06-25 06:15:00|218.01|216.92|218.19|217.1|218.21|217.12|217.87|216.78|400
1750832400000|2025-06-25 06:20:00|218.2|217.11|218.37|217.28|218.53|217.44|218.16|217.07|505
1750832700000|2025-06-25 06:25:00|218.35|217.26|218.73|217.64|218.75|217.66|218.32|217.23|439
1750833000000|2025-06-25 06:30:00|218.75|217.66|218.52|217.43|218.77|217.68|218.31|217.22|437
1750833300000|2025-06-25 06:35:00|218.51|217.42|218.68|217.59|218.73|217.64|218.36|217.27|312
1750833600000|2025-06-25 06:40:00|218.65|217.56|218.7|217.61|218.77|217.68|218.63|217.54|272
1750833900000|2025-06-25 06:45:00|218.71|217.62|218.6|217.51|218.72|217.63|218.48|217.39|271
1750834200000|2025-06-25 06:50:00|218.63|217.54|218.76|217.67|218.84|217.75|218.48|217.39|210
1750834500000|2025-06-25 06:55:00|218.79|217.7|219|217.91|219.09|218|218.76|217.67|343
1750834800000|2025-06-25 07:00:00|218.99|217.9|218.83|217.74|219.03|217.94|218.76|217.67|300
1750835100000|2025-06-25 07:05:00|218.82|217.73|218.54|217.45|218.82|217.73|218.48|217.39|369
1750835400000|2025-06-25 07:10:00|218.55|217.46|218.57|217.48|218.61|217.52|218.37|217.28|360
1750835700000|2025-06-25 07:15:00|218.61|217.52|218.78|217.69|218.82|217.73|218.53|217.44|431
1750836000000|2025-06-25 07:20:00|218.77|217.68|218.7|217.61|218.8|217.71|218.51|217.42|268
1750836300000|2025-06-25 07:25:00|218.71|217.62|219.18|218.09|219.33|218.24|218.68|217.59|493
1750836600000|2025-06-25 07:30:00|219.19|218.1|219.06|217.97|219.31|218.22|218.84|217.75|460
1750836900000|2025-06-25 07:35:00|219.07|217.98|218.93|217.84|219.22|218.13|218.82|217.73|448
1750837200000|2025-06-25 07:40:00|218.94|217.85|219.26|218.17|219.31|218.22|218.89|217.8|380
1750837500000|2025-06-25 07:45:00|219.25|218.16|219.38|218.29|219.41|218.32|219.19|218.1|494
1750837800000|2025-06-25 07:50:00|219.37|218.28|219.05|217.96|219.37|218.28|219|217.91|339
1750838100000|2025-06-25 07:55:00|219.06|217.97|219.21|218.12|219.25|218.16|218.96|217.87|301
1750838400000|2025-06-25 08:00:00|219.2|218.11|218.94|217.85|219.3|218.21|218.78|217.69|314
1750838700000|2025-06-25 08:05:00|218.95|217.86|218.77|217.68|218.95|217.86|218.67|217.58|389
1750839000000|2025-06-25 08:10:00|218.78|217.69|219.29|218.2|219.46|218.37|218.7|217.61|437
1750839300000|2025-06-25 08:15:00|219.3|218.21|218.84|217.75|219.54|218.45|218.82|217.73|376
1750839600000|2025-06-25 08:20:00|218.83|217.74|218.81|217.72|219.05|217.96|218.73|217.64|423
1750839900000|2025-06-25 08:25:00|218.78|217.69|218.55|217.46|218.99|217.9|218.54|217.45|345
1750840200000|2025-06-25 08:30:00|218.56|217.47|218.19|217.1|218.6|217.51|218.12|217.03|496
1750840500000|2025-06-25 08:35:00|218.2|217.11|218.32|217.23|218.37|217.28|218.09|217|410
1750840800000|2025-06-25 08:40:00|218.3|217.21|218.35|217.26|218.49|217.4|218.26|217.17|235
1750841100000|2025-06-25 08:45:00|218.31|217.22|218.22|217.13|218.56|217.47|217.98|216.89|356
1750841400000|2025-06-25 08:50:00|218.23|217.14|218.23|217.14|218.24|217.15|218.07|216.98|277
1750841700000|2025-06-25 08:55:00|218.24|217.15|218.87|217.78|218.88|217.79|218.23|217.14|419
1750842000000|2025-06-25 09:00:00|218.86|217.77|218.79|217.7|218.91|217.82|218.63|217.54|260
1750842300000|2025-06-25 09:05:00|218.81|217.72|219.26|218.17|219.38|218.29|218.8|217.71|581
1750842600000|2025-06-25 09:10:00|219.24|218.15|219.1|218.01|219.39|218.3|219.03|217.94|500
1750842900000|2025-06-25 09:15:00|219.15|218.06|219.25|218.16|219.33|218.24|219.07|217.98|386
1750843200000|2025-06-25 09:20:00|219.24|218.15|219.22|218.13|219.45|218.36|219.14|218.05|482
1750843500000|2025-06-25 09:25:00|219.17|218.08|219.31|218.22|219.36|218.27|219.09|218|418
1750843800000|2025-06-25 09:30:00|219.29|218.2|219.3|218.21|219.38|218.29|219.16|218.07|347
1750844100000|2025-06-25 09:35:00|219.28|218.19|218.64|217.55|219.39|218.3|218.32|217.23|547
1750844400000|2025-06-25 09:40:00|218.63|217.54|218.24|217.15|218.73|217.64|218.09|217|600
1750844700000|2025-06-25 09:45:00|218.2|217.11|218.95|217.86|218.97|217.88|218.2|217.11|365
1750845000000|2025-06-25 09:50:00|218.94|217.85|219.04|217.95|219.2|218.11|218.87|217.78|389
1750845300000|2025-06-25 09:55:00|219|217.91|219.06|217.97|219.08|217.99|218.8|217.71|297
1750845600000|2025-06-25 10:00:00|219.05|217.96|218.91|217.82|219.08|217.99|218.85|217.76|503
1750845900000|2025-06-25 10:05:00|218.92|217.83|219.2|218.11|219.34|218.25|218.82|217.73|546
1750846200000|2025-06-25 10:10:00|219.19|218.1|218.99|217.9|219.2|218.11|218.63|217.54|532
1750846500000|2025-06-25 10:15:00|218.98|217.89|219.25|218.16|219.31|218.22|218.7|217.61|530
1750846800000|2025-06-25 10:20:00|219.26|218.17|219.15|218.06|219.43|218.34|219.07|217.98|408
1750847100000|2025-06-25 10:25:00|219.18|218.09|219.75|218.66|219.75|218.66|219.09|218|361
1750847400000|2025-06-25 10:30:00|219.73|218.64|219.44|218.35|219.75|218.66|219.36|218.27|502
1750847700000|2025-06-25 10:35:00|219.45|218.36|219.39|218.3|219.5|218.41|219.17|218.08|398
1750848000000|2025-06-25 10:40:00|219.38|218.29|219.52|218.43|219.55|218.46|219.19|218.1|368
1750848300000|2025-06-25 10:45:00|219.5|218.41|219.42|218.33|219.61|218.52|219.36|218.27|383
1750848600000|2025-06-25 10:50:00|219.43|218.34|219.49|218.4|219.69|218.6|219.35|218.26|395
1750848900000|2025-06-25 10:55:00|219.45|218.36|219.66|218.57|219.7|218.61|219.31|218.22|409
1750849200000|2025-06-25 11:00:00|219.67|218.58|219.61|218.52|219.7|218.61|219.35|218.26|464
1750849500000|2025-06-25 11:05:00|219.65|218.56|219.65|218.56|219.73|218.64|219.47|218.38|459
1750849800000|2025-06-25 11:10:00|219.63|218.54|219.39|218.3|219.69|218.6|219.36|218.27|363
1750850100000|2025-06-25 11:15:00|219.43|218.34|219.16|218.07|219.43|218.34|218.94|217.85|436
1750850400000|2025-06-25 11:20:00|219.17|218.08|219.16|218.07|219.36|218.27|219.06|217.97|491
1750850700000|2025-06-25 11:25:00|219.18|218.09|219.52|218.43|219.63|218.54|219.06|217.97|478
1750851000000|2025-06-25 11:30:00|219.49|218.4|219.68|218.59|219.74|218.65|219.42|218.33|477
1750851300000|2025-06-25 11:35:00|219.69|218.6|219.94|218.85|220.04|218.95|219.66|218.57|327
1750851600000|2025-06-25 11:40:00|219.92|218.83|220.11|219.02|220.14|219.05|219.79|218.7|360
1750851900000|2025-06-25 11:45:00|220.09|219|220.07|218.98|220.16|219.07|220|218.91|401
1750852200000|2025-06-25 11:50:00|220.06|218.97|220.24|219.15|220.26|219.17|220.06|218.97|349
1750852500000|2025-06-25 11:55:00|220.23|219.14|220.1|219.01|220.26|219.17|220.03|218.94|311
1750852800000|2025-06-25 12:00:00|220.11|219.02|219.76|218.67|220.12|219.03|219.7|218.61|364
1750853100000|2025-06-25 12:05:00|219.75|218.66|219.68|218.59|219.91|218.82|219.63|218.54|341
1750853400000|2025-06-25 12:10:00|219.69|218.6|219.59|218.5|219.78|218.69|219.46|218.37|413
1750853700000|2025-06-25 12:15:00|219.61|218.52|219.65|218.56|219.72|218.63|219.28|218.19|504
1750854000000|2025-06-25 12:20:00|219.63|218.54|219.64|218.55|219.8|218.71|219.46|218.37|403
1750854300000|2025-06-25 12:25:00|219.69|218.6|219.47|218.38|219.76|218.67|219.36|218.27|334
1750854600000|2025-06-25 12:30:00|219.48|218.39|219.35|218.26|219.58|218.49|219.31|218.22|333
1750854900000|2025-06-25 12:35:00|219.34|218.25|219.78|218.69|219.88|218.79|219.28|218.19|374
1750855200000|2025-06-25 12:40:00|219.77|218.68|219.39|218.3|219.81|218.72|219.36|218.27|301
1750855500000|2025-06-25 12:45:00|219.38|218.29|219.28|218.19|219.42|218.33|219.2|218.11|387
1750855800000|2025-06-25 12:50:00|219.27|218.18|219.22|218.13|219.31|218.22|219.05|217.96|304
1750856100000|2025-06-25 12:55:00|219.18|218.09|219.38|218.29|219.61|218.52|219.14|218.05|459
1750856400000|2025-06-25 13:00:00|219.37|218.28|219.65|218.56|219.7|218.61|219.29|218.2|481
1750856700000|2025-06-25 13:05:00|219.63|218.54|219.6|218.51|219.68|218.59|219.37|218.28|509
1750857000000|2025-06-25 13:10:00|219.57|218.48|219.94|218.85|220|218.91|219.57|218.48|482
1750857300000|2025-06-25 13:15:00|219.92|218.83|220.66|219.57|220.74|219.65|219.75|218.66|615
1750857600000|2025-06-25 13:20:00|220.63|219.54|221.45|220.36|221.48|220.39|220.58|219.49|628
1750857900000|2025-06-25 13:25:00|221.44|220.35|221.54|220.45|221.57|220.48|220.98|219.89|619
1750858200000|2025-06-25 13:30:00|221.55|220.46|221.04|219.95|221.58|220.49|220.73|219.64|789
1750858500000|2025-06-25 13:35:00|220.99|219.9|221.82|220.73|221.91|220.82|220.93|219.84|625
1750858800000|2025-06-25 13:40:00|221.8|220.71|222.47|221.38|222.65|221.56|221.8|220.71|667
1750859100000|2025-06-25 13:45:00|222.5|221.41|223.25|222.16|223.53|222.44|222.42|221.33|806
1750859400000|2025-06-25 13:50:00|223.24|222.15|221.95|220.86|223.29|222.2|221.8|220.71|756
1750859700000|2025-06-25 13:55:00|221.97|220.88|223.05|221.96|223.38|222.29|221.87|220.78|673
1750860000000|2025-06-25 14:00:00|222.99|221.9|223.08|221.99|223.42|222.33|222.67|221.58|755
1750860300000|2025-06-25 14:05:00|223.09|222|222.71|221.62|223.15|222.06|222.54|221.45|705
1750860600000|2025-06-25 14:10:00|222.7|221.61|221.78|220.69|222.85|221.76|221.73|220.64|603
1750860900000|2025-06-25 14:15:00|221.81|220.72|219.99|218.9|221.9|220.81|219.94|218.85|836
1750861200000|2025-06-25 14:20:00|219.98|218.89|221.07|219.98|221.08|219.99|219.59|218.5|861
1750861500000|2025-06-25 14:25:00|221.1|220.01|220.55|219.46|221.12|220.03|220.12|219.03|764
1750861800000|2025-06-25 14:30:00|220.54|219.45|220.63|219.54|220.82|219.73|220.2|219.11|731
1750862100000|2025-06-25 14:35:00|220.65|219.56|220.9|219.81|221.29|220.2|220.6|219.51|716
1750862400000|2025-06-25 14:40:00|220.83|219.74|220.91|219.82|221.06|219.97|220.59|219.5|620
1750862700000|2025-06-25 14:45:00|220.92|219.83|221.36|220.27|221.76|220.67|220.73|219.64|739
1750863000000|2025-06-25 14:50:00|221.38|220.29|221.22|220.13|221.75|220.66|221.08|219.99|683
1750863300000|2025-06-25 14:55:00|221.21|220.12|220.91|219.82|221.36|220.27|220.6|219.51|534
1750863600000|2025-06-25 15:00:00|220.92|219.83|220.06|218.97|220.96|219.87|219.75|218.66|680
1750863900000|2025-06-25 15:05:00|220.02|218.93|219.99|218.9|220.37|219.28|219.84|218.75|722
1750864200000|2025-06-25 15:10:00|219.98|218.89|220.09|219|220.53|219.44|219.91|218.82|684
1750864500000|2025-06-25 15:15:00|220.05|218.96|218.4|217.31|220.19|219.1|218.36|217.27|752
1750864800000|2025-06-25 15:20:00|218.42|217.33|219.1|218.01|219.2|218.11|218.3|217.21|726
1750865100000|2025-06-25 15:25:00|219.09|218|218.83|217.74|219.1|218.01|218.51|217.42|704
1750865400000|2025-06-25 15:30:00|218.82|217.73|218.36|217.27|219.03|217.94|218.15|217.06|763
1750865700000|2025-06-25 15:35:00|218.37|217.28|219.2|218.11|219.32|218.23|218.21|217.12|541
1750866000000|2025-06-25 15:40:00|219.15|218.06|218.95|217.86|219.21|218.12|218.61|217.52|671
1750866300000|2025-06-25 15:45:00|218.96|217.87|219.35|218.26|219.52|218.43|218.78|217.69|625
1750866600000|2025-06-25 15:50:00|219.3|218.21|219.22|218.13|219.4|218.31|219|217.91|464
1750866900000|2025-06-25 15:55:00|219.19|218.1|218.73|217.64|219.25|218.16|218.4|217.31|527
1750867200000|2025-06-25 16:00:00|218.69|217.6|219.21|218.12|219.28|218.19|218.62|217.53|586
1750867500000|2025-06-25 16:05:00|219.2|218.11|218.94|217.85|219.39|218.3|218.92|217.83|572
1750867800000|2025-06-25 16:10:00|218.93|217.84|219.03|217.94|219.23|218.14|218.7|217.61|448
1750868100000|2025-06-25 16:15:00|219.01|217.92|219.33|218.24|219.57|218.48|219.01|217.92|488
1750868400000|2025-06-25 16:20:00|219.31|218.22|219.29|218.2|219.64|218.55|219.11|218.02|614
1750868700000|2025-06-25 16:25:00|219.28|218.19|219.22|218.13|219.54|218.45|219.22|218.13|564
1750869000000|2025-06-25 16:30:00|219.26|218.17|218.54|217.45|219.43|218.34|218.44|217.35|661
1750869300000|2025-06-25 16:35:00|218.51|217.42|218.42|217.33|218.75|217.66|218.2|217.11|686
1750869600000|2025-06-25 16:40:00|218.43|217.34|218.36|217.27|218.61|217.52|218.18|217.09|632
1750869900000|2025-06-25 16:45:00|218.35|217.26|217.84|216.75|218.45|217.36|217.8|216.71|405
1750870200000|2025-06-25 16:50:00|217.88|216.79|218.16|217.07|218.33|217.24|217.8|216.71|550
1750870500000|2025-06-25 16:55:00|218.1|217.01|218.09|217|218.28|217.19|218.06|216.97|527
1750870800000|2025-06-25 17:00:00|218.17|217.08|218.31|217.22|218.59|217.5|218.04|216.95|542
1750871100000|2025-06-25 17:05:00|218.29|217.2|218.48|217.39|218.65|217.56|218.06|216.97|691
1750871400000|2025-06-25 17:10:00|218.49|217.4|218.93|217.84|219.05|217.96|218.44|217.35|625
1750871700000|2025-06-25 17:15:00|218.92|217.83|219.29|218.2|219.4|218.31|218.87|217.78|564
1750872000000|2025-06-25 17:20:00|219.3|218.21|219.8|218.71|219.87|218.78|219.29|218.2|644
1750872300000|2025-06-25 17:25:00|219.79|218.7|219.39|218.3|219.93|218.84|219.38|218.29|570
1750872600000|2025-06-25 17:30:00|219.4|218.31|218.99|217.9|219.72|218.63|218.87|217.78|526
1750872900000|2025-06-25 17:35:00|218.98|217.89|218.99|217.9|219.29|218.2|218.87|217.78|608
1750873200000|2025-06-25 17:40:00|218.98|217.89|218.54|217.45|219.05|217.96|218.41|217.32|777
1750873500000|2025-06-25 17:45:00|218.53|217.44|218.66|217.57|218.79|217.7|218.43|217.34|749
1750873800000|2025-06-25 17:50:00|218.65|217.56|219.47|218.38|219.51|218.42|218.64|217.55|655
1750874100000|2025-06-25 17:55:00|219.41|218.32|219.47|218.38|219.86|218.77|219.35|218.26|646
1750874400000|2025-06-25 18:00:00|219.49|218.4|219.24|218.15|219.55|218.46|219.21|218.12|551
1750874700000|2025-06-25 18:05:00|219.23|218.14|219.29|218.2|219.5|218.41|219.12|218.03|582
1750875000000|2025-06-25 18:10:00|219.28|218.19|219.2|218.11|219.52|218.43|219.12|218.03|561
1750875300000|2025-06-25 18:15:00|219.19|218.1|219.37|218.28|219.44|218.35|219.1|218.01|519
1750875600000|2025-06-25 18:20:00|219.36|218.27|219.55|218.46|219.72|218.63|219.02|217.93|614
1750875900000|2025-06-25 18:25:00|219.56|218.47|219.58|218.49|219.85|218.76|219.45|218.36|527
1750876200000|2025-06-25 18:30:00|219.6|218.51|219.5|218.41|219.89|218.8|219.23|218.14|593
1750876500000|2025-06-25 18:35:00|219.46|218.37|219.43|218.34|219.6|218.51|219.1|218.01|579
1750876800000|2025-06-25 18:40:00|219.42|218.33|219.42|218.33|219.8|218.71|219.34|218.25|547
1750877100000|2025-06-25 18:45:00|219.4|218.31|219.21|218.12|219.67|218.58|219.07|217.98|561
1750877400000|2025-06-25 18:50:00|219.22|218.13|219.32|218.23|219.4|218.31|219.08|217.99|468
1750877700000|2025-06-25 18:55:00|219.33|218.24|219.43|218.34|219.51|218.42|219.23|218.14|418
1750878000000|2025-06-25 19:00:00|219.44|218.35|219.71|218.62|219.9|218.81|219.4|218.31|513
1750878300000|2025-06-25 19:05:00|219.73|218.64|220|218.91|220.2|219.11|219.51|218.42|554
1750878600000|2025-06-25 19:10:00|220.06|218.97|220.45|219.36|220.48|219.39|219.9|218.81|463
1750878900000|2025-06-25 19:15:00|220.41|219.32|220.69|219.6|220.9|219.81|220.08|218.99|600
1750879200000|2025-06-25 19:20:00|220.71|219.62|220.72|219.63|220.94|219.85|220.56|219.47|574
1750879500000|2025-06-25 19:25:00|220.73|219.64|220.69|219.6|220.8|219.71|220.42|219.33|581
1750879800000|2025-06-25 19:30:00|220.75|219.66|220.09|219|220.79|219.7|219.97|218.88|651
1750880100000|2025-06-25 19:35:00|220.08|218.99|219.92|218.83|220.2|219.11|219.76|218.67|537
1750880400000|2025-06-25 19:40:00|219.93|218.84|220.31|219.22|220.39|219.3|219.91|218.82|524
1750880700000|2025-06-25 19:45:00|220.3|219.21|220.54|219.45|220.55|219.46|220.05|218.96|572
1750881000000|2025-06-25 19:50:00|220.53|219.44|220.47|219.38|220.81|219.72|220.37|219.28|580
1750881300000|2025-06-25 19:55:00|220.46|219.37|221.18|220.09|221.35|220.26|220.4|219.31|595
1750881600000|2025-06-25 20:00:00|221.19|220.1|220.64|219.55|221.2|220.11|220.5|219.41|681
1750881900000|2025-06-25 20:05:00|220.67|219.58|220.81|219.72|221.11|220.02|220.51|219.42|519
1750882200000|2025-06-25 20:10:00|220.82|219.73|220.75|219.66|220.98|219.89|220.62|219.53|512
1750882500000|2025-06-25 20:15:00|220.73|219.64|220.48|219.39|220.92|219.83|220.36|219.27|439
1750882800000|2025-06-25 20:20:00|220.51|219.42|220.51|219.42|220.68|219.59|220.34|219.25|463
1750883100000|2025-06-25 20:25:00|220.54|219.45|220.57|219.48|220.66|219.57|220.42|219.33|494
1750883400000|2025-06-25 20:30:00|220.56|219.47|220.22|219.13|220.59|219.5|220.16|219.07|480
1750883700000|2025-06-25 20:35:00|220.23|219.14|220.26|219.17|220.64|219.55|220.15|219.06|552
1750884000000|2025-06-25 20:40:00|220.25|219.16|220.12|219.03|220.36|219.27|220.05|218.96|382
1750884300000|2025-06-25 20:45:00|220.11|219.02|220.35|219.26|220.42|219.33|220.06|218.97|380
1750884600000|2025-06-25 20:50:00|220.34|219.25|220.25|219.16|220.42|219.33|220.18|219.09|376
1750884900000|2025-06-25 20:55:00|220.28|219.19|220.22|219.13|220.57|219.48|220.02|218.93|440
1750885200000|2025-06-25 21:00:00|220.21|219.12|220.52|219.43|220.84|219.75|220.06|218.97|348
1750885500000|2025-06-25 21:05:00|220.54|219.45|220.25|219.16|220.68|219.59|220.13|219.04|305
1750885800000|2025-06-25 21:10:00|220.24|219.15|219.75|218.66|220.24|219.15|219.74|218.65|272
1750886100000|2025-06-25 21:15:00|219.76|218.67|219.88|218.79|220.01|218.92|219.76|218.67|286
1750886400000|2025-06-25 21:20:00|219.89|218.8|219.22|218.13|219.89|218.8|219.16|218.07|205
1750886700000|2025-06-25 21:25:00|219.25|218.16|219.35|218.26|219.51|218.42|219.25|218.16|240
1750887000000|2025-06-25 21:30:00|219.34|218.25|219.48|218.39|219.54|218.45|219.18|218.09|190
1750887300000|2025-06-25 21:35:00|219.49|218.4|219.4|218.31|219.55|218.46|219.33|218.24|223
1750887600000|2025-06-25 21:40:00|219.41|218.32|219.32|218.23|219.41|218.32|219.28|218.19|102
1750887900000|2025-06-25 21:45:00|219.31|218.22|219.35|218.26|219.4|218.31|219.31|218.22|82
1750888200000|2025-06-25 21:50:00|219.34|218.25|219.05|217.96|219.36|218.27|219.05|217.96|92
1750888500000|2025-06-25 21:55:00|219.04|217.95|219.23|218.14|219.36|218.27|219.02|217.93|229
1750888800000|2025-06-25 22:00:00|219.22|218.13|218.82|217.73|219.32|218.23|218.75|217.66|587
1750889100000|2025-06-25 22:05:00|218.87|217.78|218.96|217.87|219.12|218.03|218.63|217.54|506
1750889400000|2025-06-25 22:10:00|219|217.91|218.94|217.85|219.02|217.93|218.66|217.57|414
1750889700000|2025-06-25 22:15:00|218.91|217.82|219.02|217.93|219.16|218.07|218.71|217.62|362
1750890000000|2025-06-25 22:20:00|219.01|217.92|218.83|217.74|219.08|217.99|218.73|217.64|434
1750890300000|2025-06-25 22:25:00|218.84|217.75|218.73|217.64|218.92|217.83|218.68|217.59|360
1750890600000|2025-06-25 22:30:00|218.77|217.68|218.7|217.61|218.81|217.72|218.64|217.55|333
1750890900000|2025-06-25 22:35:00|218.69|217.6|218.64|217.55|218.85|217.76|218.58|217.49|409
1750891200000|2025-06-25 22:40:00|218.65|217.56|218.63|217.54|218.66|217.57|218.42|217.33|354
1750891500000|2025-06-25 22:45:00|218.64|217.55|218.43|217.34|218.81|217.72|218.39|217.3|384
1750891800000|2025-06-25 22:50:00|218.48|217.39|218.73|217.64|218.85|217.76|218.42|217.33|339
1750892100000|2025-06-25 22:55:00|218.74|217.65|218.74|217.65|218.77|217.68|218.6|217.51|241
1750892400000|2025-06-25 23:00:00|218.73|217.64|218.26|217.17|218.73|217.64|218.17|217.08|366
1750892700000|2025-06-25 23:05:00|218.24|217.15|218.42|217.33|218.56|217.47|218.09|217|428
1750893000000|2025-06-25 23:10:00|218.49|217.4|218.69|217.6|218.76|217.67|218.21|217.12|432
1750893300000|2025-06-25 23:15:00|218.68|217.59|218.91|217.82|218.95|217.86|218.68|217.59|368
1750893600000|2025-06-25 23:20:00|218.93|217.84|219.08|217.99|219.2|218.11|218.85|217.76|468
1750893900000|2025-06-25 23:25:00|219.09|218|218.87|217.78|219.17|218.08|218.65|217.56|465
1750894200000|2025-06-25 23:30:00|218.88|217.79|219|217.91|219.13|218.04|218.85|217.76|384
1750894500000|2025-06-25 23:35:00|219.01|217.92|219.16|218.07|219.32|218.23|219.01|217.92|459
1750894800000|2025-06-25 23:40:00|219.17|218.08|219.3|218.21|219.33|218.24|219.02|217.93|510
1750895100000|2025-06-25 23:45:00|219.26|218.17|218.87|217.78|219.34|218.25|218.81|217.72|400
1750895400000|2025-06-25 23:50:00|218.84|217.75|218.81|217.72|218.96|217.87|218.65|217.56|472
1750895700000|2025-06-25 23:55:00|218.87|217.78|219.13|218.04|219.29|218.2|218.83|217.74|431
1750896000000|2025-06-26 00:00:00|219.12|218.03|219.1|218.01|219.44|218.35|219.01|217.92|498
1750896300000|2025-06-26 00:05:00|219.15|218.06|219.4|218.31|219.41|218.32|218.93|217.84|500
1750896600000|2025-06-26 00:10:00|219.41|218.32|219.45|218.36|219.5|218.41|219.31|218.22|357
1750896900000|2025-06-26 00:15:00|219.44|218.35|219.67|218.58|219.72|218.63|219.43|218.34|504
1750897200000|2025-06-26 00:20:00|219.66|218.57|219.5|218.41|219.82|218.73|219.41|218.32|494
1750897500000|2025-06-26 00:25:00|219.52|218.43|219.71|218.62|219.78|218.69|219.45|218.36|408
1750897800000|2025-06-26 00:30:00|219.64|218.55|219.27|218.18|219.72|218.63|219.25|218.16|549
1750898100000|2025-06-26 00:35:00|219.32|218.23|219.5|218.41|219.74|218.65|219.19|218.1|530
1750898400000|2025-06-26 00:40:00|219.54|218.45|219.43|218.34|219.6|218.51|219.29|218.2|529
1750898700000|2025-06-26 00:45:00|219.4|218.31|219.87|218.78|219.92|218.83|219.35|218.26|533
1750899000000|2025-06-26 00:50:00|219.82|218.73|219.56|218.47|219.92|218.83|219.43|218.34|397
1750899300000|2025-06-26 00:55:00|219.54|218.45|219.3|218.21|219.61|218.52|219.24|218.15|362
1750899600000|2025-06-26 01:00:00|219.29|218.2|219.16|218.07|219.38|218.29|219.1|218.01|451
1750899900000|2025-06-26 01:05:00|219.21|218.12|219.22|218.13|219.33|218.24|219|217.91|501
1750900200000|2025-06-26 01:10:00|219.3|218.21|219.06|217.97|219.3|218.21|218.97|217.88|331
1750900500000|2025-06-26 01:15:00|218.99|217.9|218.92|217.83|219.15|218.06|218.86|217.77|259
1750900800000|2025-06-26 01:20:00|218.91|217.82|218.61|217.52|219.01|217.92|218.6|217.51|312
1750901100000|2025-06-26 01:25:00|218.62|217.53|220.11|219.02|220.11|219.02|218.62|217.53|492
1750901400000|2025-06-26 01:30:00|219.99|218.9|220.45|219.36|220.73|219.64|219.54|218.45|640
1750901700000|2025-06-26 01:35:00|220.47|219.38|220.51|219.42|220.97|219.88|220.26|219.17|786
1750902000000|2025-06-26 01:40:00|220.52|219.43|220.21|219.12|220.55|219.46|219.98|218.89|667
1750902300000|2025-06-26 01:45:00|220.2|219.11|220.26|219.17|220.42|219.33|220.02|218.93|596
1750902600000|2025-06-26 01:50:00|220.25|219.16|220|218.91|220.29|219.2|219.82|218.73|589
1750902900000|2025-06-26 01:55:00|220.02|218.93|220.36|219.27|220.36|219.27|219.98|218.89|509
1750903200000|2025-06-26 02:00:00|220.37|219.28|220.42|219.33|220.91|219.82|220.33|219.24|561
1750903500000|2025-06-26 02:05:00|220.47|219.38|220.41|219.32|220.78|219.69|220.36|219.27|529
1750903800000|2025-06-26 02:10:00|220.42|219.33|220.41|219.32|220.68|219.59|220.34|219.25|578
1750904100000|2025-06-26 02:15:00|220.39|219.3|220.08|218.99|220.48|219.39|220.04|218.95|452
1750904400000|2025-06-26 02:20:00|220.07|218.98|219.95|218.86|220.15|219.06|219.94|218.85|418
1750904700000|2025-06-26 02:25:00|219.99|218.9|219.88|218.79|220.03|218.94|219.82|218.73|338
1750905000000|2025-06-26 02:30:00|219.89|218.8|219.74|218.65|220|218.91|219.63|218.54|435
1750905300000|2025-06-26 02:35:00|219.73|218.64|219.82|218.73|219.93|218.84|219.68|218.59|361
1750905600000|2025-06-26 02:40:00|219.78|218.69|219.9|218.81|219.95|218.86|219.64|218.55|432
1750905900000|2025-06-26 02:45:00|219.96|218.87|219.65|218.56|219.96|218.87|219.53|218.44|443
1750906200000|2025-06-26 02:50:00|219.59|218.5|220.72|219.63|220.72|219.63|219.56|218.47|557
1750906500000|2025-06-26 02:55:00|220.68|219.59|220.76|219.67|220.92|219.83|220.59|219.5|702
1750906800000|2025-06-26 03:00:00|220.75|219.66|221.67|220.58|221.77|220.68|220.75|219.66|644
1750907100000|2025-06-26 03:05:00|221.68|220.59|221.26|220.17|221.85|220.76|221.14|220.05|708
1750907400000|2025-06-26 03:10:00|221.25|220.16|220.87|219.78|221.27|220.18|220.46|219.37|577
1750907700000|2025-06-26 03:15:00|220.86|219.77|220.97|219.88|221.04|219.95|220.55|219.46|513
1750908000000|2025-06-26 03:20:00|220.9|219.81|220.42|219.33|221|219.91|220.34|219.25|452
1750908300000|2025-06-26 03:25:00|220.41|219.32|220.22|219.13|220.51|219.42|220.14|219.05|513
1750908600000|2025-06-26 03:30:00|220.21|219.12|219.94|218.85|220.43|219.34|219.84|218.75|506
1750908900000|2025-06-26 03:35:00|219.92|218.83|219.98|218.89|220.22|219.13|219.81|218.72|441
1750909200000|2025-06-26 03:40:00|220.04|218.95|220.01|218.92|220.17|219.08|219.8|218.71|414
1750909500000|2025-06-26 03:45:00|220|218.91|220.16|219.07|220.27|219.18|219.87|218.78|314
1750909800000|2025-06-26 03:50:00|220.13|219.04|220.03|218.94|220.14|219.05|219.86|218.77|379
1750910100000|2025-06-26 03:55:00|220.05|218.96|220.14|219.05|220.2|219.11|219.93|218.84|294
1750910400000|2025-06-26 04:00:00|220.15|219.06|219.9|218.81|220.33|219.24|219.74|218.65|367
1750910700000|2025-06-26 04:05:00|219.89|218.8|219.75|218.66|220.21|219.12|219.73|218.64|388
1750911000000|2025-06-26 04:10:00|219.78|218.69|219.75|218.66|219.89|218.8|219.73|218.64|276
1750911300000|2025-06-26 04:15:00|219.8|218.71|219.77|218.68|219.87|218.78|219.65|218.56|268
1750911600000|2025-06-26 04:20:00|219.78|218.69|219.82|218.73|219.87|218.78|219.65|218.56|348
1750911900000|2025-06-26 04:25:00|219.81|218.72|219.84|218.75|219.9|218.81|219.61|218.52|197
1750912200000|2025-06-26 04:30:00|219.9|218.81|220|218.91|220.15|219.06|219.78|218.69|214
1750912500000|2025-06-26 04:35:00|219.99|218.9|219.95|218.86|220.38|219.29|219.89|218.8|282
1750912800000|2025-06-26 04:40:00|219.97|218.88|219.8|218.71|220.03|218.94|219.66|218.57|292
1750913100000|2025-06-26 04:45:00|219.79|218.7|219.55|218.46|219.9|218.81|219.43|218.34|259
1750913400000|2025-06-26 04:50:00|219.54|218.45|219.76|218.67|219.83|218.74|219.41|218.32|249
1750913700000|2025-06-26 04:55:00|219.81|218.72|220.03|218.94|220.05|218.96|219.73|218.64|209
1750914000000|2025-06-26 05:00:00|220|218.91|220.05|218.96|220.05|218.96|219.73|218.64|253
1750914300000|2025-06-26 05:05:00|220.02|218.93|219.95|218.86|220.05|218.96|219.83|218.74|266
1750914600000|2025-06-26 05:10:00|219.93|218.84|220.03|218.94|220.3|219.21|219.93|218.84|305
1750914900000|2025-06-26 05:15:00|220.05|218.96|219.8|218.71|220.09|219|219.73|218.64|419
1750915200000|2025-06-26 05:20:00|219.83|218.74|219.57|218.48|219.86|218.77|219.51|218.42|359
1750915500000|2025-06-26 05:25:00|219.59|218.5|219.53|218.44|219.63|218.54|219.45|218.36|321
1750915800000|2025-06-26 05:30:00|219.54|218.45|219.55|218.46|219.68|218.59|219.43|218.34|164
1750916100000|2025-06-26 05:35:00|219.56|218.47|219.28|218.19|219.64|218.55|219.2|218.11|332
1750916400000|2025-06-26 05:40:00|219.32|218.23|219.31|218.22|219.39|218.3|219.19|218.1|267
1750916700000|2025-06-26 05:45:00|219.29|218.2|219.42|218.33|219.54|218.45|219.27|218.18|290
1750917000000|2025-06-26 05:50:00|219.41|218.32|219.36|218.27|219.58|218.49|219.33|218.24|232
1750917300000|2025-06-26 05:55:00|219.4|218.31|219.45|218.36|219.51|218.42|219.33|218.24|295
1750917600000|2025-06-26 06:00:00|219.49|218.4|219.26|218.17|219.51|218.42|219.18|218.09|406
1750917900000|2025-06-26 06:05:00|219.22|218.13|218.98|217.89|219.29|218.2|218.86|217.77|358
1750918200000|2025-06-26 06:10:00|219|217.91|219.26|218.17|219.51|218.42|218.96|217.87|464
1750918500000|2025-06-26 06:15:00|219.29|218.2|219.44|218.35|219.45|218.36|219.05|217.96|481
1750918800000|2025-06-26 06:20:00|219.4|218.31|219.33|218.24|219.46|218.37|219.19|218.1|445
1750919100000|2025-06-26 06:25:00|219.32|218.23|219.26|218.17|219.51|218.42|219.2|218.11|530
1750919400000|2025-06-26 06:30:00|219.24|218.15|219.44|218.35|219.48|218.39|219.13|218.04|541
1750919700000|2025-06-26 06:35:00|219.43|218.34|219.3|218.21|219.62|218.53|219.25|218.16|433
1750920000000|2025-06-26 06:40:00|219.29|218.2|219.29|218.2|219.42|218.33|219.08|217.99|414
1750920300000|2025-06-26 06:45:00|219.27|218.18|219.4|218.31|219.48|218.39|219.22|218.13|512
1750920600000|2025-06-26 06:50:00|219.44|218.35|219.26|218.17|219.45|218.36|219.2|218.11|394
1750920900000|2025-06-26 06:55:00|219.27|218.18|219.4|218.31|219.4|218.31|219.17|218.08|453
1750921200000|2025-06-26 07:00:00|219.33|218.24|219.19|218.1|219.34|218.25|219.16|218.07|186
1750921500000|2025-06-26 07:05:00|219.17|218.08|219.42|218.33|219.42|218.33|219.04|217.95|137
1750921800000|2025-06-26 07:10:00|219.41|218.32|219.18|218.09|219.41|218.32|219.12|218.03|234
1750922100000|2025-06-26 07:15:00|219.2|218.11|219.41|218.32|219.51|218.42|219.07|217.98|591
1750922400000|2025-06-26 07:20:00|219.4|218.31|219.87|218.78|219.91|218.82|219.25|218.16|461
1750922700000|2025-06-26 07:25:00|219.86|218.77|219.65|218.56|219.94|218.85|219.61|218.52|428
1750923000000|2025-06-26 07:30:00|219.67|218.58|219.57|218.48|219.83|218.74|219.36|218.27|437
1750923300000|2025-06-26 07:35:00|219.55|218.46|220.26|219.17|220.39|219.3|219.49|218.4|505
1750923600000|2025-06-26 07:40:00|220.2|219.11|220.31|219.22|220.39|219.3|220.14|219.05|489
1750923900000|2025-06-26 07:45:00|220.28|219.19|220|218.91|220.49|219.4|219.97|218.88|461
1750924200000|2025-06-26 07:50:00|219.96|218.87|219.76|218.67|220.09|219|219.69|218.6|364
1750924500000|2025-06-26 07:55:00|219.74|218.65|219.61|218.52|219.77|218.68|219.43|218.34|476
1750924800000|2025-06-26 08:00:00|219.6|218.51|219.68|218.59|219.79|218.7|219.52|218.43|460
1750925100000|2025-06-26 08:05:00|219.67|218.58|219.81|218.72|219.84|218.75|219.56|218.47|478
1750925400000|2025-06-26 08:10:00|219.8|218.71|219.99|218.9|220.05|218.96|219.76|218.67|325
1750925700000|2025-06-26 08:15:00|219.98|218.89|219.79|218.7|220.13|219.04|219.59|218.5|478
1750926000000|2025-06-26 08:20:00|219.78|218.69|219.77|218.68|219.8|218.71|219.6|218.51|394
1750926300000|2025-06-26 08:25:00|219.72|218.63|219.78|218.69|219.88|218.79|219.66|218.57|346
1750926600000|2025-06-26 08:30:00|219.79|218.7|219.72|218.63|219.79|218.7|219.31|218.22|389
1750926900000|2025-06-26 08:35:00|219.66|218.57|219.83|218.74|219.96|218.87|219.65|218.56|422
1750927200000|2025-06-26 08:40:00|219.78|218.69|219.77|218.68|219.83|218.74|219.61|218.52|124
1750927500000|2025-06-26 08:45:00|219.78|218.69|219.72|218.63|219.82|218.73|219.55|218.46|332
1750927800000|2025-06-26 08:50:00|219.71|218.62|219.69|218.6|219.79|218.7|219.56|218.47|299
1750928100000|2025-06-26 08:55:00|219.66|218.57|219.58|218.49|219.75|218.66|219.47|218.38|324
1750928400000|2025-06-26 09:00:00|219.57|218.48|219.53|218.44|219.61|218.52|219.43|218.34|307
1750928700000|2025-06-26 09:05:00|219.54|218.45|219.07|217.98|219.64|218.55|219.01|217.92|363
1750929000000|2025-06-26 09:10:00|219.05|217.96|218.79|217.7|219.17|218.08|218.68|217.59|553
1750929300000|2025-06-26 09:15:00|218.74|217.65|218.81|217.72|219.1|218.01|218.73|217.64|516
1750929600000|2025-06-26 09:20:00|218.8|217.71|218.89|217.8|219.06|217.97|218.8|217.71|383
1750929900000|2025-06-26 09:25:00|218.88|217.79|218.76|217.67|218.91|217.82|218.7|217.61|277
1750930200000|2025-06-26 09:30:00|218.75|217.66|218.76|217.67|218.84|217.75|218.61|217.52|340
1750930500000|2025-06-26 09:35:00|218.78|217.69|218.71|217.62|218.89|217.8|218.62|217.53|364
1750930800000|2025-06-26 09:40:00|218.72|217.63|218.59|217.5|218.77|217.68|218.47|217.38|363
1750931100000|2025-06-26 09:45:00|218.6|217.51|218.59|217.5|218.65|217.56|218.24|217.15|476
1750931400000|2025-06-26 09:50:00|218.58|217.49|218.35|217.26|218.58|217.49|218.3|217.21|448
1750931700000|2025-06-26 09:55:00|218.36|217.27|218.26|217.17|218.53|217.44|218.2|217.11|299
1750932000000|2025-06-26 10:00:00|218.23|217.14|218.4|217.31|218.4|217.31|217.98|216.89|420
1750932300000|2025-06-26 10:05:00|218.41|217.32|218.62|217.53|218.7|217.61|218.36|217.27|495
1750932600000|2025-06-26 10:10:00|218.63|217.54|218.42|217.33|218.65|217.56|218.28|217.19|322
1750932900000|2025-06-26 10:15:00|218.41|217.32|218.51|217.42|218.55|217.46|218.3|217.21|485
1750933200000|2025-06-26 10:20:00|218.5|217.41|218.33|217.24|218.61|217.52|218.24|217.15|316
1750933500000|2025-06-26 10:25:00|218.31|217.22|218.5|217.41|218.51|217.42|218.26|217.17|398
1750933800000|2025-06-26 10:30:00|218.49|217.4|218.4|217.31|218.54|217.45|218.29|217.2|343
1750934100000|2025-06-26 10:35:00|218.41|217.32|218.21|217.12|218.55|217.46|218.18|217.09|383
1750934400000|2025-06-26 10:40:00|218.2|217.11|218.07|216.98|218.31|217.22|218|216.91|519
1750934700000|2025-06-26 10:45:00|218.08|216.99|217.96|216.87|218.13|217.04|217.88|216.79|496
1750935000000|2025-06-26 10:50:00|217.97|216.88|217.97|216.88|218.21|217.12|217.89|216.8|445
1750935300000|2025-06-26 10:55:00|217.98|216.89|218.05|216.96|218.3|217.21|217.96|216.87|417
1750935600000|2025-06-26 11:00:00|218.04|216.95|218.03|216.94|218.18|217.09|217.94|216.85|396
1750935900000|2025-06-26 11:05:00|218.04|216.95|218.03|216.94|218.11|217.02|217.9|216.81|517
1750936200000|2025-06-26 11:10:00|218.02|216.93|218.17|217.08|218.24|217.15|218.01|216.92|410
1750936500000|2025-06-26 11:15:00|218.15|217.06|217.98|216.89|218.24|217.15|217.91|216.82|500
1750936800000|2025-06-26 11:20:00|217.95|216.86|217.77|216.68|218|216.91|217.55|216.46|390
1750937100000|2025-06-26 11:25:00|217.79|216.7|217.87|216.78|217.95|216.86|217.72|216.63|477
1750937400000|2025-06-26 11:30:00|217.9|216.81|217.87|216.78|218.02|216.93|217.74|216.65|531
1750937700000|2025-06-26 11:35:00|217.92|216.83|217.91|216.82|218.05|216.96|217.85|216.76|468
1750938000000|2025-06-26 11:40:00|217.96|216.87|217.73|216.64|217.96|216.87|217.66|216.57|343
1750938300000|2025-06-26 11:45:00|217.72|216.63|217.87|216.78|218.04|216.95|217.61|216.52|492
1750938600000|2025-06-26 11:50:00|217.86|216.77|217.78|216.69|217.95|216.86|217.7|216.61|490
1750938900000|2025-06-26 11:55:00|217.77|216.68|217.72|216.63|217.9|216.81|217.65|216.56|430
1750939200000|2025-06-26 12:00:00|217.7|216.61|217.51|216.42|217.73|216.64|217.36|216.27|452
1750939500000|2025-06-26 12:05:00|217.52|216.43|217.35|216.26|217.88|216.79|217.3|216.21|547
1750939800000|2025-06-26 12:10:00|217.36|216.27|217.34|216.25|217.46|216.37|217.26|216.17|481
1750940100000|2025-06-26 12:15:00|217.32|216.23|217.29|216.2|217.6|216.51|217.24|216.15|387
1750940400000|2025-06-26 12:20:00|217.28|216.19|216.93|215.84|217.33|216.24|216.87|215.78|486
1750940700000|2025-06-26 12:25:00|216.92|215.83|217.16|216.07|217.31|216.22|216.84|215.75|561
1750941000000|2025-06-26 12:30:00|217.18|216.09|217.04|215.95|217.19|216.1|216.82|215.73|504
1750941300000|2025-06-26 12:35:00|217.05|215.96|216.83|215.74|217.14|216.05|216.79|215.7|541
1750941600000|2025-06-26 12:40:00|216.84|215.75|216.9|215.81|217.17|216.08|216.68|215.59|581
1750941900000|2025-06-26 12:45:00|216.83|215.74|216.33|215.24|216.93|215.84|216.24|215.15|478
1750942200000|2025-06-26 12:50:00|216.32|215.23|216.14|215.05|216.54|215.45|216|214.91|544
1750942500000|2025-06-26 12:55:00|216.15|215.06|216.27|215.18|216.41|215.32|216.09|215|503
1750942800000|2025-06-26 13:00:00|216.28|215.19|216.54|215.45|216.59|215.5|215.95|214.86|587
1750943100000|2025-06-26 13:05:00|216.55|215.46|216.09|215|216.58|215.49|215.98|214.89|614
1750943400000|2025-06-26 13:10:00|216.1|215.01|215.62|214.53|216.14|215.05|215.53|214.44|601
1750943700000|2025-06-26 13:15:00|215.6|214.51|215.36|214.27|215.68|214.59|215.25|214.16|585
1750944000000|2025-06-26 13:20:00|215.35|214.26|215.31|214.22|215.36|214.27|214.85|213.76|603
1750944300000|2025-06-26 13:25:00|215.34|214.25|215.53|214.44|215.58|214.49|214.91|213.82|657
1750944600000|2025-06-26 13:30:00|215.54|214.45|215.47|214.38|215.88|214.79|215.33|214.24|728
1750944900000|2025-06-26 13:35:00|215.46|214.37|215.01|213.92|215.72|214.63|214.62|213.53|708
1750945200000|2025-06-26 13:40:00|215.02|213.93|215.49|214.4|215.79|214.7|214.96|213.87|822
1750945500000|2025-06-26 13:45:00|215.5|214.41|214.37|213.28|215.76|214.67|214.36|213.27|701
1750945800000|2025-06-26 13:50:00|214.36|213.27|213.22|212.13|214.41|213.32|213.2|212.11|725
1750946100000|2025-06-26 13:55:00|213.21|212.12|212.93|211.84|213.25|212.16|212.33|211.24|662
1750946400000|2025-06-26 14:00:00|212.9|211.81|214.11|213.02|214.14|213.05|212.87|211.78|659
1750946700000|2025-06-26 14:05:00|214.05|212.96|213.13|212.04|214.05|212.96|213.09|212|659
1750947000000|2025-06-26 14:10:00|213.12|212.03|212.57|211.48|213.12|212.03|211.93|210.84|676
1750947300000|2025-06-26 14:15:00|212.58|211.49|212.49|211.4|213.24|212.15|212.32|211.23|729
1750947600000|2025-06-26 14:20:00|212.5|211.41|213.27|212.18|213.27|212.18|212.49|211.4|703
1750947900000|2025-06-26 14:25:00|213.28|212.19|213.98|212.89|214.09|213|213.27|212.18|701
1750948200000|2025-06-26 14:30:00|213.95|212.86|214.72|213.63|215.02|213.93|213.86|212.77|754
1750948500000|2025-06-26 14:35:00|214.71|213.62|214.16|213.07|214.81|213.72|214.01|212.92|665
1750948800000|2025-06-26 14:40:00|214.15|213.06|214.13|213.04|214.44|213.35|213.99|212.9|686
1750949100000|2025-06-26 14:45:00|214.12|213.03|214.4|213.31|214.85|213.76|214.08|212.99|769
1750949400000|2025-06-26 14:50:00|214.41|213.32|213.14|212.05|214.48|213.39|213.1|212.01|692
1750949700000|2025-06-26 14:55:00|213.15|212.06|212.93|211.84|213.17|212.08|212.7|211.61|721
1750950000000|2025-06-26 15:00:00|212.95|211.86|212.71|211.62|213.36|212.27|212.71|211.62|694
1750950300000|2025-06-26 15:05:00|212.67|211.58|212.6|211.51|212.88|211.79|212.48|211.39|617
1750950600000|2025-06-26 15:10:00|212.65|211.56|212.77|211.68|213.18|212.09|212.61|211.52|728
1750950900000|2025-06-26 15:15:00|212.82|211.73|213.41|212.32|213.48|212.39|212.79|211.7|751
1750951200000|2025-06-26 15:20:00|213.42|212.33|213.49|212.4|213.56|212.47|213.2|212.11|676
1750951500000|2025-06-26 15:25:00|213.5|212.41|211.92|210.83|213.54|212.45|211.7|210.61|697
1750951800000|2025-06-26 15:30:00|211.93|210.84|211.93|210.84|212.07|210.98|211.24|210.15|850
1750952100000|2025-06-26 15:35:00|211.94|210.85|212.41|211.32|212.52|211.43|211.53|210.44|672
1750952400000|2025-06-26 15:40:00|212.42|211.33|212.56|211.47|212.89|211.8|212.28|211.19|689
1750952700000|2025-06-26 15:45:00|212.55|211.46|212.81|211.72|213.09|212|212.52|211.43|661
1750953000000|2025-06-26 15:50:00|212.79|211.7|212.6|211.51|212.88|211.79|212.44|211.35|644
1750953300000|2025-06-26 15:55:00|212.62|211.53|212.57|211.48|212.83|211.74|212.3|211.21|634
1750953600000|2025-06-26 16:00:00|212.53|211.44|212.28|211.19|212.81|211.72|212.19|211.1|706
1750953900000|2025-06-26 16:05:00|212.27|211.18|211.83|210.74|212.27|211.18|211.71|210.62|592
1750954200000|2025-06-26 16:10:00|211.82|210.73|211.07|209.98|211.83|210.74|210.88|209.79|622
1750954500000|2025-06-26 16:15:00|211.06|209.97|210.29|209.2|211.06|209.97|210.27|209.18|641
1750954800000|2025-06-26 16:20:00|210.27|209.18|211.16|210.07|211.31|210.22|210.25|209.16|657
1750955100000|2025-06-26 16:25:00|211.15|210.06|210.92|209.83|211.26|210.17|210.51|209.42|640
1750955400000|2025-06-26 16:30:00|210.9|209.81|210.87|209.78|211.01|209.92|210.58|209.49|716
1750955700000|2025-06-26 16:35:00|210.89|209.8|211.26|210.17|211.53|210.44|210.52|209.43|645
1750956000000|2025-06-26 16:40:00|211.25|210.16|211.02|209.93|211.64|210.55|211.01|209.92|513
1750956300000|2025-06-26 16:45:00|211|209.91|210.51|209.42|211.11|210.02|210.13|209.04|558
1750956600000|2025-06-26 16:50:00|210.52|209.43|210.67|209.58|210.95|209.86|210.52|209.43|508
1750956900000|2025-06-26 16:55:00|210.66|209.57|210.68|209.59|210.79|209.7|210.57|209.48|460
1750957200000|2025-06-26 17:00:00|210.69|209.6|211.77|210.68|211.8|210.71|210.64|209.55|545
1750957500000|2025-06-26 17:05:00|211.78|210.69|211.49|210.4|211.91|210.82|211.32|210.23|604
1750957800000|2025-06-26 17:10:00|211.47|210.38|211.13|210.04|211.79|210.7|211.1|210.01|511
1750958100000|2025-06-26 17:15:00|211.11|210.02|211.8|210.71|211.92|210.83|211.11|210.02|508
1750958400000|2025-06-26 17:20:00|211.81|210.72|212.01|210.92|212.01|210.92|211.72|210.63|561
1750958700000|2025-06-26 17:25:00|212.03|210.94|212.35|211.26|212.42|211.33|211.89|210.8|518
1750959000000|2025-06-26 17:30:00|212.34|211.25|212.2|211.11|212.54|211.45|211.98|210.89|543
1750959300000|2025-06-26 17:35:00|212.21|211.12|212.35|211.26|212.62|211.53|212.16|211.07|483
1750959600000|2025-06-26 17:40:00|212.31|211.22|212.35|211.26|212.52|211.43|212.29|211.2|370
1750959900000|2025-06-26 17:45:00|212.32|211.23|212.4|211.31|212.45|211.36|212.19|211.1|399
1750960200000|2025-06-26 17:50:00|212.41|211.32|212.3|211.21|212.45|211.36|212.23|211.14|549
1750960500000|2025-06-26 17:55:00|212.31|211.22|211.93|210.84|212.4|211.31|211.9|210.81|507
1750960800000|2025-06-26 18:00:00|211.94|210.85|212.35|211.26|212.5|211.41|211.73|210.64|540
1750961100000|2025-06-26 18:05:00|212.38|211.29|212.59|211.5|212.75|211.66|212.29|211.2|628
1750961400000|2025-06-26 18:10:00|212.6|211.51|212.91|211.82|212.95|211.86|212.55|211.46|608
1750961700000|2025-06-26 18:15:00|212.94|211.85|212.76|211.67|212.97|211.88|212.66|211.57|550
1750962000000|2025-06-26 18:20:00|212.77|211.68|212.31|211.22|213.12|212.03|212.2|211.11|509
1750962300000|2025-06-26 18:25:00|212.32|211.23|212.25|211.16|212.56|211.47|212.1|211.01|569
1750962600000|2025-06-26 18:30:00|212.28|211.19|212.23|211.14|212.38|211.29|211.8|210.71|550
1750962900000|2025-06-26 18:35:00|212.24|211.15|212.04|210.95|212.37|211.28|211.92|210.83|644
1750963200000|2025-06-26 18:40:00|212.06|210.97|212.54|211.45|212.58|211.49|212.03|210.94|515
1750963500000|2025-06-26 18:45:00|212.56|211.47|212.61|211.52|212.79|211.7|212.4|211.31|544
1750963800000|2025-06-26 18:50:00|212.58|211.49|212.9|211.81|213.08|211.99|212.48|211.39|486
1750964100000|2025-06-26 18:55:00|212.89|211.8|212.81|211.72|213.12|212.03|212.77|211.68|481
1750964400000|2025-06-26 19:00:00|212.8|211.71|213.15|212.06|213.24|212.15|212.69|211.6|461
1750964700000|2025-06-26 19:05:00|213.16|212.07|212.97|211.88|213.27|212.18|212.8|211.71|531
1750965000000|2025-06-26 19:10:00|212.94|211.85|213.06|211.97|213.06|211.97|212.74|211.65|532
1750965300000|2025-06-26 19:15:00|213.03|211.94|213.38|212.29|213.44|212.35|213|211.91|511
1750965600000|2025-06-26 19:20:00|213.36|212.27|213.06|211.97|213.55|212.46|213.02|211.93|362
1750965900000|2025-06-26 19:25:00|213.05|211.96|212.92|211.83|213.07|211.98|212.77|211.68|339
1750966200000|2025-06-26 19:30:00|212.93|211.84|213.08|211.99|213.13|212.04|212.88|211.79|462
1750966500000|2025-06-26 19:35:00|213.09|212|213.22|212.13|213.22|212.13|212.92|211.83|512
1750966800000|2025-06-26 19:40:00|213.15|212.06|213.84|212.75|213.86|212.77|213.07|211.98|473
1750967100000|2025-06-26 19:45:00|213.81|212.72|213.92|212.83|214.05|212.96|213.73|212.64|428
1750967400000|2025-06-26 19:50:00|213.94|212.85|213.88|212.79|214.05|212.96|213.76|212.67|527
1750967700000|2025-06-26 19:55:00|213.89|212.8|213.1|212.01|213.95|212.86|213.09|212|465
1750968000000|2025-06-26 20:00:00|213.09|212|212.98|211.89|213.29|212.2|212.9|211.81|532
1750968300000|2025-06-26 20:05:00|212.99|211.9|213.54|212.45|213.61|212.52|212.98|211.89|578
1750968600000|2025-06-26 20:10:00|213.53|212.44|213.49|212.4|213.57|212.48|213.32|212.23|433
1750968900000|2025-06-26 20:15:00|213.5|212.41|213.87|212.78|214.04|212.95|213.48|212.39|416
1750969200000|2025-06-26 20:20:00|213.88|212.79|213.69|212.6|214|212.91|213.62|212.53|512
1750969500000|2025-06-26 20:25:00|213.7|212.61|213.72|212.63|213.81|212.72|213.58|212.49|407
1750969800000|2025-06-26 20:30:00|213.73|212.64|214.33|213.24|214.41|213.32|213.65|212.56|542
1750970100000|2025-06-26 20:35:00|214.28|213.19|214.85|213.76|214.88|213.79|214.28|213.19|464
1750970400000|2025-06-26 20:40:00|214.87|213.78|215.18|214.09|215.22|214.13|214.72|213.63|488
1750970700000|2025-06-26 20:45:00|215.17|214.08|214.58|213.49|215.22|214.13|214.49|213.4|445
1750971000000|2025-06-26 20:50:00|214.62|213.53|214.66|213.57|215.03|213.94|214.48|213.39|522
1750971300000|2025-06-26 20:55:00|214.74|213.65|214.22|213.13|214.82|213.73|214.21|213.12|243
1750971600000|2025-06-26 21:00:00|214.21|213.12|213.61|212.52|214.21|213.12|213.56|212.47|346
1750971900000|2025-06-26 21:05:00|213.57|212.48|212.96|211.87|213.62|212.53|212.95|211.86|292
1750972200000|2025-06-26 21:10:00|212.95|211.86|212.67|211.58|213.02|211.93|212.42|211.33|357
1750972500000|2025-06-26 21:15:00|212.66|211.57|212.94|211.85|213.05|211.96|212.52|211.43|362
1750972800000|2025-06-26 21:20:00|212.95|211.86|212.42|211.33|212.95|211.86|212.15|211.06|336
1750973100000|2025-06-26 21:25:00|212.43|211.34|212.73|211.64|213.02|211.93|212.43|211.34|199
1750973400000|2025-06-26 21:30:00|212.72|211.63|212.15|211.06|212.89|211.8|211.68|210.59|305
1750973700000|2025-06-26 21:35:00|212.13|211.04|212.5|211.41|212.5|211.41|211.52|210.43|424
1750974000000|2025-06-26 21:40:00|212.51|211.42|211.67|210.58|212.54|211.45|211.56|210.47|213
1750974300000|2025-06-26 21:45:00|211.68|210.59|212.23|211.14|212.23|211.14|211.65|210.56|193
1750974600000|2025-06-26 21:50:00|212.24|211.15|212.26|211.17|212.83|211.74|212.07|210.98|310
1750974900000|2025-06-26 21:55:00|212.27|211.18|212.4|211.31|212.56|211.47|211.95|210.86|273
1750975200000|2025-06-26 22:00:00|212.43|211.34|212.64|211.55|212.91|211.82|212.19|211.1|671
1750975500000|2025-06-26 22:05:00|212.63|211.54|212.28|211.19|212.71|211.62|212.01|210.92|561
1750975800000|2025-06-26 22:10:00|212.25|211.16|212.17|211.08|212.45|211.36|211.95|210.86|504
1750976100000|2025-06-26 22:15:00|212.18|211.09|212.17|211.08|212.3|211.21|212.02|210.93|441
1750976400000|2025-06-26 22:20:00|212.18|211.09|212.66|211.57|212.67|211.58|212.06|210.97|462
1750976700000|2025-06-26 22:25:00|212.67|211.58|212.6|211.51|212.78|211.69|212.51|211.42|454
1750977000000|2025-06-26 22:30:00|212.58|211.49|212.08|210.99|212.73|211.64|211.98|210.89|463
1750977300000|2025-06-26 22:35:00|212.11|211.02|211.98|210.89|212.16|211.07|211.79|210.7|484
1750977600000|2025-06-26 22:40:00|211.99|210.9|211.72|210.63|212.08|210.99|211.68|210.59|456
1750977900000|2025-06-26 22:45:00|211.75|210.66|211.84|210.75|211.95|210.86|211.68|210.59|447
1750978200000|2025-06-26 22:50:00|211.87|210.78|211.6|210.51|212.17|211.08|211.58|210.49|416
1750978500000|2025-06-26 22:55:00|211.67|210.58|211.55|210.46|211.83|210.74|211.39|210.3|367
1750978800000|2025-06-26 23:00:00|211.54|210.45|211.42|210.33|211.72|210.63|211.41|210.32|451
1750979100000|2025-06-26 23:05:00|211.41|210.32|211.21|210.12|211.55|210.46|211.11|210.02|378
1750979400000|2025-06-26 23:10:00|211.23|210.14|211.13|210.04|211.53|210.44|211.11|210.02|405
1750979700000|2025-06-26 23:15:00|211.14|210.05|211.1|210.01|211.25|210.16|211|209.91|351
1750980000000|2025-06-26 23:20:00|211.11|210.02|211.61|210.52|211.7|210.61|211.02|209.93|492
1750980300000|2025-06-26 23:25:00|211.62|210.53|211.48|210.39|211.62|210.53|211.37|210.28|364
1750980600000|2025-06-26 23:30:00|211.52|210.43|211.34|210.25|211.63|210.54|211.27|210.18|424
1750980900000|2025-06-26 23:35:00|211.39|210.3|211.38|210.29|211.57|210.48|211.3|210.21|328
1750981200000|2025-06-26 23:40:00|211.37|210.28|211.18|210.09|211.44|210.35|211.03|209.94|349
1750981500000|2025-06-26 23:45:00|211.17|210.08|210.99|209.9|211.26|210.17|210.96|209.87|413
1750981800000|2025-06-26 23:50:00|211|209.91|211.14|210.05|211.18|210.09|210.93|209.84|424
1750982100000|2025-06-26 23:55:00|211.15|210.06|211.12|210.03|211.22|210.13|210.96|209.87|353
1750982400000|2025-06-27 00:00:00|211.13|210.04|211.31|210.22|211.37|210.28|211.01|209.92|520
1750982700000|2025-06-27 00:05:00|211.32|210.23|211.52|210.43|211.53|210.44|211.26|210.17|572
1750983000000|2025-06-27 00:10:00|211.53|210.44|211.21|210.12|211.76|210.67|211.17|210.08|524
1750983300000|2025-06-27 00:15:00|211.17|210.08|211.21|210.12|211.67|210.58|211.1|210.01|415
1750983600000|2025-06-27 00:20:00|211.19|210.1|211.54|210.45|211.62|210.53|211.11|210.02|500
1750983900000|2025-06-27 00:25:00|211.5|210.41|211.28|210.19|211.55|210.46|211.26|210.17|499
1750984200000|2025-06-27 00:30:00|211.27|210.18|210.85|209.76|211.38|210.29|210.75|209.66|503
1750984500000|2025-06-27 00:35:00|210.84|209.75|210.87|209.78|210.95|209.86|210.62|209.53|296
1750984800000|2025-06-27 00:40:00|210.9|209.81|209.74|208.65|210.98|209.89|209.39|208.3|555
1750985100000|2025-06-27 00:45:00|209.75|208.66|209.7|208.61|210.02|208.93|209.57|208.48|519
1750985400000|2025-06-27 00:50:00|209.67|208.58|209.35|208.26|209.71|208.62|209.2|208.11|596
1750985700000|2025-06-27 00:55:00|209.34|208.25|209|207.91|209.42|208.33|208.92|207.83|518
1750986000000|2025-06-27 01:00:00|208.95|207.86|208.98|207.89|209.35|208.26|208.88|207.79|538
1750986300000|2025-06-27 01:05:00|208.99|207.9|208.97|207.88|209.35|208.26|208.42|207.33|587
1750986600000|2025-06-27 01:10:00|208.95|207.86|210.48|209.39|210.65|209.56|208.91|207.82|682
1750986900000|2025-06-27 01:15:00|210.47|209.38|209.92|208.83|210.71|209.62|209.85|208.76|637
1750987200000|2025-06-27 01:20:00|209.89|208.8|210.09|209|210.27|209.18|209.8|208.71|604
1750987500000|2025-06-27 01:25:00|210.11|209.02|210.34|209.25|210.68|209.59|210.05|208.96|590
1750987800000|2025-06-27 01:30:00|210.37|209.28|210.19|209.1|210.41|209.32|209.9|208.81|461
1750988100000|2025-06-27 01:35:00|210.18|209.09|210.4|209.31|210.53|209.44|210.09|209|568
1750988400000|2025-06-27 01:40:00|210.41|209.32|210.73|209.64|210.74|209.65|210.31|209.22|579
1750988700000|2025-06-27 01:45:00|210.74|209.65|210.53|209.44|210.8|209.71|210.38|209.29|496
1750989000000|2025-06-27 01:50:00|210.54|209.45|210.23|209.14|210.56|209.47|209.96|208.87|546
1750989300000|2025-06-27 01:55:00|210.24|209.15|210.26|209.17|210.51|209.42|210.13|209.04|531
1750989600000|2025-06-27 02:00:00|210.22|209.13|210.15|209.06|210.33|209.24|209.91|208.82|423
1750989900000|2025-06-27 02:05:00|210.14|209.05|210.49|209.4|210.55|209.46|210.13|209.04|547
1750990200000|2025-06-27 02:10:00|210.46|209.37|210.25|209.16|210.57|209.48|210.09|209|467
1750990500000|2025-06-27 02:15:00|210.29|209.2|210.56|209.47|210.67|209.58|210.22|209.13|441
1750990800000|2025-06-27 02:20:00|210.58|209.49|210.74|209.65|210.85|209.76|210.46|209.37|546
1750991100000|2025-06-27 02:25:00|210.75|209.66|210.55|209.46|210.88|209.79|210.46|209.37|548
1750991400000|2025-06-27 02:30:00|210.57|209.48|210.81|209.72|210.82|209.73|210.31|209.22|604
1750991700000|2025-06-27 02:35:00|210.83|209.74|210.94|209.85|211.11|210.02|210.72|209.63|472
1750992000000|2025-06-27 02:40:00|210.93|209.84|210.97|209.88|211.01|209.92|210.79|209.7|428
1750992300000|2025-06-27 02:45:00|210.98|209.89|211.3|210.21|211.34|210.25|210.86|209.77|437
1750992600000|2025-06-27 02:50:00|211.29|210.2|211.27|210.18|211.42|210.33|211.13|210.04|509
1750992900000|2025-06-27 02:55:00|211.3|210.21|210.98|209.89|211.41|210.32|210.98|209.89|369
1750993200000|2025-06-27 03:00:00|211.03|209.94|211.07|209.98|211.28|210.19|210.96|209.87|544
1750993500000|2025-06-27 03:05:00|211.1|210.01|211.1|210.01|211.16|210.07|210.95|209.86|497
1750993800000|2025-06-27 03:10:00|211.05|209.96|210.51|209.42|211.08|209.99|210.51|209.42|357
1750994100000|2025-06-27 03:15:00|210.45|209.36|210.87|209.78|210.91|209.82|210.45|209.36|342
1750994400000|2025-06-27 03:20:00|210.86|209.77|211.05|209.96|211.05|209.96|210.75|209.66|331
1750994700000|2025-06-27 03:25:00|211.1|210.01|211.04|209.95|211.18|210.09|210.88|209.79|374
1750995000000|2025-06-27 03:30:00|211.05|209.96|211.03|209.94|211.19|210.1|210.92|209.83|545
1750995300000|2025-06-27 03:35:00|211.04|209.95|211.38|210.29|211.42|210.33|210.97|209.88|455
1750995600000|2025-06-27 03:40:00|211.37|210.28|211.39|210.3|211.6|210.51|211.32|210.23|363
1750995900000|2025-06-27 03:45:00|211.36|210.27|211.42|210.33|211.51|210.42|211.31|210.22|504
1750996200000|2025-06-27 03:50:00|211.43|210.34|211.32|210.23|211.59|210.5|211.26|210.17|422
1750996500000|2025-06-27 03:55:00|211.31|210.22|211.19|210.1|211.4|210.31|211.17|210.08|379
1750996800000|2025-06-27 04:00:00|211.18|210.09|210.96|209.87|211.19|210.1|210.88|209.79|369
1750997100000|2025-06-27 04:05:00|210.98|209.89|210.88|209.79|211.07|209.98|210.8|209.71|353
1750997400000|2025-06-27 04:10:00|210.89|209.8|210.83|209.74|210.89|209.8|210.73|209.64|300
1750997700000|2025-06-27 04:15:00|210.84|209.75|210.67|209.58|210.84|209.75|210.67|209.58|309
1750998000000|2025-06-27 04:20:00|210.68|209.59|210.84|209.75|210.97|209.88|210.64|209.55|324
1750998300000|2025-06-27 04:25:00|210.86|209.77|210.94|209.85|211.13|210.04|210.8|209.71|406
1750998600000|2025-06-27 04:30:00|210.98|209.89|211.09|210|211.18|210.09|210.88|209.79|427
1750998900000|2025-06-27 04:35:00|211.04|209.95|211.23|210.14|211.33|210.24|211.04|209.95|440
1750999200000|2025-06-27 04:40:00|211.24|210.15|211.48|210.39|211.49|210.4|211.19|210.1|257
1750999500000|2025-06-27 04:45:00|211.49|210.4|211.85|210.76|211.87|210.78|211.34|210.25|367
1750999800000|2025-06-27 04:50:00|211.82|210.73|211.89|210.8|211.97|210.88|211.8|210.71|242
1751000100000|2025-06-27 04:55:00|211.88|210.79|211.66|210.57|211.9|210.81|211.63|210.54|292
1751000400000|2025-06-27 05:00:00|211.65|210.56|211.41|210.32|211.66|210.57|211.4|210.31|361
1751000700000|2025-06-27 05:05:00|211.46|210.37|211.5|210.41|211.6|210.51|211.39|210.3|345
1751001000000|2025-06-27 05:10:00|211.43|210.34|211.55|210.46|211.92|210.83|211.41|210.32|465
1751001300000|2025-06-27 05:15:00|211.58|210.49|211|209.91|211.58|210.49|210.99|209.9|387
1751001600000|2025-06-27 05:20:00|211.04|209.95|210.96|209.87|211.14|210.05|210.94|209.85|359
1751001900000|2025-06-27 05:25:00|210.99|209.9|210.75|209.66|211.05|209.96|210.66|209.57|259
1751002200000|2025-06-27 05:30:00|210.79|209.7|210.6|209.51|210.83|209.74|210.54|209.45|303
1751002500000|2025-06-27 05:35:00|210.61|209.52|210.55|209.46|210.79|209.7|210.52|209.43|379
1751002800000|2025-06-27 05:40:00|210.52|209.43|210.05|208.96|210.61|209.52|210.05|208.96|308
1751003100000|2025-06-27 05:45:00|210.13|209.04|210.39|209.3|210.56|209.47|210.07|208.98|450
1751003400000|2025-06-27 05:50:00|210.42|209.33|209.99|208.9|210.48|209.39|209.99|208.9|337
1751003700000|2025-06-27 05:55:00|210|208.91|209.99|208.9|210.12|209.03|209.91|208.82|388
1751004000000|2025-06-27 06:00:00|209.98|208.89|209.9|208.81|210.08|208.99|209.74|208.65|432
1751004300000|2025-06-27 06:05:00|209.91|208.82|209.64|208.55|210.08|208.99|209.55|208.46|444
1751004600000|2025-06-27 06:10:00|209.6|208.51|209.72|208.63|209.77|208.68|209.27|208.18|423
1751004900000|2025-06-27 06:15:00|209.71|208.62|209.82|208.73|209.94|208.85|209.57|208.48|467
1751005200000|2025-06-27 06:20:00|209.8|208.71|209.59|208.5|209.85|208.76|209.41|208.32|490
1751005500000|2025-06-27 06:25:00|209.6|208.51|209.46|208.37|209.68|208.59|209.22|208.13|443
1751005800000|2025-06-27 06:30:00|209.48|208.39|209.88|208.79|209.93|208.84|209.28|208.19|504
1751006100000|2025-06-27 06:35:00|209.89|208.8|209.95|208.86|210.25|209.16|209.87|208.78|574
1751006400000|2025-06-27 06:40:00|209.96|208.87|210.1|209.01|210.2|209.11|209.85|208.76|525
1751006700000|2025-06-27 06:45:00|210.08|208.99|209.94|208.85|210.19|209.1|209.86|208.77|407
1751007000000|2025-06-27 06:50:00|210.02|208.93|210.23|209.14|210.25|209.16|209.79|208.7|463
1751007300000|2025-06-27 06:55:00|210.22|209.13|210.19|209.1|210.27|209.18|210.07|208.98|323
1751007600000|2025-06-27 07:00:00|210.2|209.11|210.23|209.14|210.37|209.28|210|208.91|307
1751007900000|2025-06-27 07:05:00|210.22|209.13|210.33|209.24|210.37|209.28|210.03|208.94|376
1751008200000|2025-06-27 07:10:00|210.37|209.28|210.56|209.47|210.63|209.54|210.37|209.28|448
1751008500000|2025-06-27 07:15:00|210.57|209.48|210.78|209.69|210.85|209.76|210.51|209.42|383
1751008800000|2025-06-27 07:20:00|210.75|209.66|210.63|209.54|211.08|209.99|210.61|209.52|445
1751009100000|2025-06-27 07:25:00|210.61|209.52|209.91|208.82|210.62|209.53|209.85|208.76|469
1751009400000|2025-06-27 07:30:00|209.92|208.83|209.99|208.9|210.19|209.1|209.63|208.54|536
1751009700000|2025-06-27 07:35:00|210.01|208.92|209.57|208.48|210.11|209.02|209.56|208.47|434
1751010000000|2025-06-27 07:40:00|209.6|208.51|209.09|208|209.63|208.54|209.09|208|458
1751010300000|2025-06-27 07:45:00|209.14|208.05|208.88|207.79|209.2|208.11|208.81|207.72|444
1751010600000|2025-06-27 07:50:00|208.83|207.74|208.89|207.8|209.13|208.04|208.79|207.7|466
1751010900000|2025-06-27 07:55:00|208.88|207.79|209.16|208.07|209.23|208.14|208.88|207.79|305
1751011200000|2025-06-27 08:00:00|209.15|208.06|209.39|208.3|209.47|208.38|209.12|208.03|535
1751011500000|2025-06-27 08:05:00|209.38|208.29|209.45|208.36|209.64|208.55|209.23|208.14|533
1751011800000|2025-06-27 08:10:00|209.44|208.35|209.78|208.69|209.88|208.79|209.42|208.33|541
1751012100000|2025-06-27 08:15:00|209.79|208.7|209.63|208.54|209.91|208.82|209.45|208.36|564
1751012400000|2025-06-27 08:20:00|209.58|208.49|209.87|208.78|209.88|208.79|209.41|208.32|529
1751012700000|2025-06-27 08:25:00|209.88|208.79|209.48|208.39|209.93|208.84|209.44|208.35|575
1751013000000|2025-06-27 08:30:00|209.49|208.4|209.41|208.32|209.67|208.58|209.38|208.29|458
1751013300000|2025-06-27 08:35:00|209.42|208.33|210|208.91|210.03|208.94|209.41|208.32|475
1751013600000|2025-06-27 08:40:00|210.03|208.94|210.04|208.95|210.2|209.11|209.95|208.86|383
1751013900000|2025-06-27 08:45:00|210.05|208.96|210.85|209.76|211|209.91|210.05|208.96|613
1751014200000|2025-06-27 08:50:00|210.86|209.77|210.79|209.7|211.19|210.1|210.76|209.67|514
1751014500000|2025-06-27 08:55:00|210.78|209.69|210.6|209.51|210.87|209.78|210.43|209.34|494
1751014800000|2025-06-27 09:00:00|210.61|209.52|210.18|209.09|210.65|209.56|210.12|209.03|435
1751015100000|2025-06-27 09:05:00|210.15|209.06|210.28|209.19|210.42|209.33|209.85|208.76|486
1751015400000|2025-06-27 09:10:00|210.27|209.18|210.04|208.95|210.28|209.19|209.95|208.86|465
1751015700000|2025-06-27 09:15:00|210.05|208.96|210.31|209.22|210.45|209.36|209.95|208.86|530
1751016000000|2025-06-27 09:20:00|210.33|209.24|210.09|209|210.33|209.24|209.92|208.83|429
1751016300000|2025-06-27 09:25:00|210.1|209.01|209.73|208.64|210.23|209.14|209.66|208.57|463
1751016600000|2025-06-27 09:30:00|209.72|208.63|210.13|209.04|210.25|209.16|209.72|208.63|551
1751016900000|2025-06-27 09:35:00|210.12|209.03|210.07|208.98|210.16|209.07|209.94|208.85|428
1751017200000|2025-06-27 09:40:00|210.1|209.01|210.24|209.15|210.35|209.26|209.98|208.89|470
1751017500000|2025-06-27 09:45:00|210.23|209.14|210.17|209.08|210.27|209.18|210|208.91|478
1751017800000|2025-06-27 09:50:00|210.16|209.07|210.15|209.06|210.26|209.17|210.01|208.92|454
1751018100000|2025-06-27 09:55:00|210.14|209.05|210.43|209.34|210.56|209.47|210.05|208.96|355
1751018400000|2025-06-27 10:00:00|210.4|209.31|210.34|209.25|210.49|209.4|210.21|209.12|420
1751018700000|2025-06-27 10:05:00|210.38|209.29|210.42|209.33|210.47|209.38|210.13|209.04|474
1751019000000|2025-06-27 10:10:00|210.41|209.32|209.88|208.79|210.48|209.39|209.8|208.71|473
1751019300000|2025-06-27 10:15:00|209.87|208.78|209.88|208.79|210.18|209.09|209.85|208.76|447
1751019600000|2025-06-27 10:20:00|209.89|208.8|209.71|208.62|209.93|208.84|209.63|208.54|328
1751019900000|2025-06-27 10:25:00|209.69|208.6|209.86|208.77|209.91|208.82|209.61|208.52|375
1751020200000|2025-06-27 10:30:00|209.89|208.8|209.87|208.78|210.1|209.01|209.76|208.67|448
1751020500000|2025-06-27 10:35:00|209.86|208.77|209.93|208.84|210.05|208.96|209.81|208.72|285
1751020800000|2025-06-27 10:40:00|209.9|208.81|209.92|208.83|209.99|208.9|209.81|208.72|261
1751021100000|2025-06-27 10:45:00|209.98|208.89|209.81|208.72|210.08|208.99|209.73|208.64|345
1751021400000|2025-06-27 10:50:00|209.78|208.69|209.98|208.89|210.12|209.03|209.7|208.61|328
1751021700000|2025-06-27 10:55:00|209.99|208.9|209.75|208.66|210|208.91|209.74|208.65|378
1751022000000|2025-06-27 11:00:00|209.76|208.67|209.88|208.79|210.02|208.93|209.62|208.53|303
1751022300000|2025-06-27 11:05:00|209.89|208.8|209.93|208.84|209.97|208.88|209.69|208.6|399
1751022600000|2025-06-27 11:10:00|209.94|208.85|209.75|208.66|210.05|208.96|209.68|208.59|362
1751022900000|2025-06-27 11:15:00|209.72|208.63|209.92|208.83|210.1|209.01|209.51|208.42|448
1751023200000|2025-06-27 11:20:00|209.88|208.79|209.44|208.35|210.08|208.99|209.36|208.27|503
1751023500000|2025-06-27 11:25:00|209.45|208.36|209.27|208.18|209.46|208.37|209.19|208.1|317
1751023800000|2025-06-27 11:30:00|209.26|208.17|209.47|208.38|209.5|208.41|209.24|208.15|383
1751024100000|2025-06-27 11:35:00|209.5|208.41|209.35|208.26|209.58|208.49|209.3|208.21|371
1751024400000|2025-06-27 11:40:00|209.36|208.27|209.46|208.37|209.51|208.42|209.23|208.14|345
1751024700000|2025-06-27 11:45:00|209.42|208.33|209.45|208.36|209.45|208.36|209.16|208.07|419
1751025000000|2025-06-27 11:50:00|209.46|208.37|209.28|208.19|209.49|208.4|209.09|208|403
1751025300000|2025-06-27 11:55:00|209.27|208.18|209.67|208.58|209.67|208.58|209.22|208.13|331
1751025600000|2025-06-27 12:00:00|209.7|208.61|209.75|208.66|209.75|208.66|209.5|208.41|430
1751025900000|2025-06-27 12:05:00|209.74|208.65|209.78|208.69|209.83|208.74|209.58|208.49|489
1751026200000|2025-06-27 12:10:00|209.8|208.71|209.72|208.63|209.84|208.75|209.68|208.59|425
1751026500000|2025-06-27 12:15:00|209.73|208.64|209.88|208.79|209.9|208.81|209.61|208.52|555
1751026800000|2025-06-27 12:20:00|209.89|208.8|210.54|209.45|210.69|209.6|209.88|208.79|496
1751027100000|2025-06-27 12:25:00|210.57|209.48|210.54|209.45|210.74|209.65|210.44|209.35|436
1751027400000|2025-06-27 12:30:00|210.53|209.44|209.76|208.67|210.54|209.45|209.37|208.28|625
1751027700000|2025-06-27 12:35:00|209.75|208.66|209.34|208.25|209.98|208.89|209.34|208.25|492
1751028000000|2025-06-27 12:40:00|209.3|208.21|209.08|207.99|209.46|208.37|208.9|207.81|531
1751028300000|2025-06-27 12:45:00|209.07|207.98|209.3|208.21|209.42|208.33|209.04|207.95|522
1751028600000|2025-06-27 12:50:00|209.32|208.23|208.99|207.9|209.41|208.32|208.92|207.83|512
1751028900000|2025-06-27 12:55:00|208.98|207.89|208.8|207.71|209.03|207.94|208.47|207.38|574
1751029200000|2025-06-27 13:00:00|208.83|207.74|209.04|207.95|209.11|208.02|208.66|207.57|506
1751029500000|2025-06-27 13:05:00|209.06|207.97|209.13|208.04|209.14|208.05|208.78|207.69|442
1751029800000|2025-06-27 13:10:00|209.15|208.06|209.41|208.32|209.41|208.32|209.11|208.02|415
1751030100000|2025-06-27 13:15:00|209.4|208.31|209.28|208.19|209.62|208.53|209.21|208.12|379
1751030400000|2025-06-27 13:20:00|209.25|208.16|209.04|207.95|209.28|208.19|208.96|207.87|508
1751030700000|2025-06-27 13:25:00|209.05|207.96|209|207.91|209.08|207.99|208.8|207.71|472
1751031000000|2025-06-27 13:30:00|208.99|207.9|209.38|208.29|209.56|208.47|208.85|207.76|675
1751031300000|2025-06-27 13:35:00|209.35|208.26|209.8|208.71|210.09|209|209.33|208.24|637
1751031600000|2025-06-27 13:40:00|209.81|208.72|209.78|208.69|209.96|208.87|209.55|208.46|566
1751031900000|2025-06-27 13:45:00|209.8|208.71|208.63|207.54|209.8|208.71|208.51|207.42|654
1751032200000|2025-06-27 13:50:00|208.64|207.55|208.89|207.8|208.89|207.8|208.12|207.03|525
1751032500000|2025-06-27 13:55:00|208.91|207.82|210.02|208.93|210.02|208.93|208.88|207.79|500
1751032800000|2025-06-27 14:00:00|210.01|208.92|210.59|209.5|210.61|209.52|209.96|208.87|580
1751033100000|2025-06-27 14:05:00|210.6|209.51|210.17|209.08|210.69|209.6|210.17|209.08|645
1751033400000|2025-06-27 14:10:00|210.22|209.13|209.08|207.99|210.36|209.27|209|207.91|564
1751033700000|2025-06-27 14:15:00|209.06|207.97|208.82|207.73|209.25|208.16|208.54|207.45|617
1751034000000|2025-06-27 14:20:00|208.8|207.71|208.52|207.43|209.2|208.11|208.52|207.43|594
1751034300000|2025-06-27 14:25:00|208.51|207.42|208.54|207.45|208.88|207.79|208.16|207.07|703
1751034600000|2025-06-27 14:30:00|208.53|207.44|208.11|207.02|208.8|207.71|208.09|207|628
1751034900000|2025-06-27 14:35:00|208.12|207.03|208.43|207.34|208.91|207.82|207.99|206.9|562
1751035200000|2025-06-27 14:40:00|208.42|207.33|208.77|207.68|208.81|207.72|208.38|207.29|536
1751035500000|2025-06-27 14:45:00|208.76|207.67|208.29|207.2|208.88|207.79|208.19|207.1|556
1751035800000|2025-06-27 14:50:00|208.3|207.21|208.1|207.01|208.37|207.28|207.73|206.64|623
1751036100000|2025-06-27 14:55:00|208.11|207.02|207.78|206.69|208.11|207.02|207.38|206.29|477
1751036400000|2025-06-27 15:00:00|207.81|206.72|207.52|206.43|207.89|206.8|207.42|206.33|582
1751036700000|2025-06-27 15:05:00|207.49|206.4|208.07|206.98|208.26|207.17|207.47|206.38|693
1751037000000|2025-06-27 15:10:00|208.04|206.95|208.07|206.98|208.29|207.2|207.89|206.8|580
1751037300000|2025-06-27 15:15:00|208.1|207.01|208.43|207.34|208.44|207.35|207.63|206.54|642
1751037600000|2025-06-27 15:20:00|208.42|207.33|208.44|207.35|208.78|207.69|208.25|207.16|662
1751037900000|2025-06-27 15:25:00|208.46|207.37|209.01|207.92|209.03|207.94|208.43|207.34|619
1751038200000|2025-06-27 15:30:00|209.02|207.93|208.94|207.85|209.14|208.05|208.81|207.72|550
1751038500000|2025-06-27 15:35:00|208.95|207.86|209.44|208.35|209.48|208.39|208.86|207.77|536
1751038800000|2025-06-27 15:40:00|209.46|208.37|210.05|208.96|210.12|209.03|209.44|208.35|623
1751039100000|2025-06-27 15:45:00|210.02|208.93|209.82|208.73|210.11|209.02|209.51|208.42|622
1751039400000|2025-06-27 15:50:00|209.81|208.72|210.53|209.44|210.54|209.45|209.68|208.59|571
1751039700000|2025-06-27 15:55:00|210.51|209.42|210.32|209.23|210.51|209.42|210.14|209.05|605
1751040000000|2025-06-27 16:00:00|210.35|209.26|210.36|209.27|210.43|209.34|210.11|209.02|426
1751040300000|2025-06-27 16:05:00|210.33|209.24|210.54|209.45|210.6|209.51|210.31|209.22|503
1751040600000|2025-06-27 16:10:00|210.55|209.46|210.56|209.47|210.64|209.55|210.39|209.3|359
1751040900000|2025-06-27 16:15:00|210.58|209.49|210.95|209.86|210.99|209.9|210.42|209.33|452
1751041200000|2025-06-27 16:20:00|210.94|209.85|210.69|209.6|210.96|209.87|210.54|209.45|473
1751041500000|2025-06-27 16:25:00|210.7|209.61|211.26|210.17|211.3|210.21|210.67|209.58|510
1751041800000|2025-06-27 16:30:00|211.3|210.21|212.46|211.37|212.78|211.69|211.26|210.17|543
1751042100000|2025-06-27 16:35:00|212.47|211.38|212.15|211.06|212.56|211.47|211.99|210.9|628
1751042400000|2025-06-27 16:40:00|212.12|211.03|211.61|210.52|212.15|211.06|211.51|210.42|559
1751042700000|2025-06-27 16:45:00|211.62|210.53|211.86|210.77|211.96|210.87|211.4|210.31|628
1751043000000|2025-06-27 16:50:00|211.83|210.74|211.94|210.85|212.06|210.97|211.73|210.64|551
1751043300000|2025-06-27 16:55:00|211.93|210.84|211.88|210.79|212.21|211.12|211.72|210.63|533
1751043600000|2025-06-27 17:00:00|211.86|210.77|211.05|209.96|212.03|210.94|211.01|209.92|553
1751043900000|2025-06-27 17:05:00|211.04|209.95|210.97|209.88|211.1|210.01|210.65|209.56|557
1751044200000|2025-06-27 17:10:00|210.98|209.89|210.79|209.7|211.12|210.03|210.66|209.57|535
1751044500000|2025-06-27 17:15:00|210.76|209.67|210.79|209.7|211.06|209.97|210.69|209.6|479
1751044800000|2025-06-27 17:20:00|210.8|209.71|210.7|209.61|210.98|209.89|210.56|209.47|544
1751045100000|2025-06-27 17:25:00|210.72|209.63|210|208.91|210.8|209.71|209.88|208.79|574
1751045400000|2025-06-27 17:30:00|210.01|208.92|210.38|209.29|210.38|209.29|209.86|208.77|576
1751045700000|2025-06-27 17:35:00|210.4|209.31|209.89|208.8|210.4|209.31|209.81|208.72|492
1751046000000|2025-06-27 17:40:00|209.91|208.82|209.25|208.16|209.93|208.84|209.14|208.05|463
1751046300000|2025-06-27 17:45:00|209.2|208.11|209.15|208.06|209.36|208.27|208.64|207.55|744
1751046600000|2025-06-27 17:50:00|209.13|208.04|209.63|208.54|209.72|208.63|209|207.91|617
1751046900000|2025-06-27 17:55:00|209.62|208.53|209.85|208.76|210|208.91|208.89|207.8|645
1751047200000|2025-06-27 18:00:00|209.83|208.74|209.57|208.48|210.02|208.93|209.46|208.37|550
1751047500000|2025-06-27 18:05:00|209.55|208.46|209.89|208.8|210|208.91|209.53|208.44|522
1751047800000|2025-06-27 18:10:00|209.86|208.77|209.47|208.38|209.94|208.85|209.47|208.38|483
1751048100000|2025-06-27 18:15:00|209.51|208.42|209|207.91|209.94|208.85|208.97|207.88|517
1751048400000|2025-06-27 18:20:00|209.01|207.92|209.55|208.46|209.66|208.57|208.77|207.68|594
1751048700000|2025-06-27 18:25:00|209.51|208.42|209.19|208.1|209.74|208.65|209.11|208.02|613
1751049000000|2025-06-27 18:30:00|209.21|208.12|209.36|208.27|209.53|208.44|208.86|207.77|664
1751049300000|2025-06-27 18:35:00|209.37|208.28|208.98|207.89|209.48|208.39|208.92|207.83|638
1751049600000|2025-06-27 18:40:00|208.95|207.86|208.49|207.4|208.99|207.9|208.2|207.11|605
1751049900000|2025-06-27 18:45:00|208.53|207.44|208.2|207.11|208.8|207.71|208.18|207.09|666
1751050200000|2025-06-27 18:50:00|208.21|207.12|208.15|207.06|208.66|207.57|207.7|206.61|706
1751050500000|2025-06-27 18:55:00|208.12|207.03|208.54|207.45|208.55|207.46|207.87|206.78|622
1751050800000|2025-06-27 19:00:00|208.53|207.44|208.97|207.88|208.98|207.89|208.32|207.23|576
1751051100000|2025-06-27 19:05:00|208.98|207.89|209.6|208.51|209.64|208.55|208.87|207.78|536
1751051400000|2025-06-27 19:10:00|209.58|208.49|209.74|208.65|209.8|208.71|209.26|208.17|516
1751051700000|2025-06-27 19:15:00|209.73|208.64|209.81|208.72|209.81|208.72|209.47|208.38|519
1751052000000|2025-06-27 19:20:00|209.8|208.71|209.7|208.61|209.98|208.89|209.58|208.49|430
1751052300000|2025-06-27 19:25:00|209.69|208.6|209.71|208.62|209.8|208.71|209.53|208.44|353
1751052600000|2025-06-27 19:30:00|209.7|208.61|209.88|208.79|209.94|208.85|209.58|208.49|502
1751052900000|2025-06-27 19:35:00|209.84|208.75|210.09|209|210.13|209.04|209.77|208.68|428
1751053200000|2025-06-27 19:40:00|210.05|208.96|210.07|208.98|210.16|209.07|209.81|208.72|431
1751053500000|2025-06-27 19:45:00|210.06|208.97|210.14|209.05|210.38|209.29|209.97|208.88|339
1751053800000|2025-06-27 19:50:00|210.15|209.06|210.4|209.31|210.53|209.44|210.15|209.06|333
1751054100000|2025-06-27 19:55:00|210.41|209.32|210.04|208.95|210.45|209.36|210.02|208.93|463
1751054400000|2025-06-27 20:00:00|210.05|208.96|210.29|209.2|210.48|209.39|209.91|208.82|460
1751054700000|2025-06-27 20:05:00|210.3|209.21|210.84|209.75|210.89|209.8|210.3|209.21|278
1751055000000|2025-06-27 20:10:00|210.83|209.74|210.76|209.67|211.05|209.96|210.7|209.61|205
1751055300000|2025-06-27 20:15:00|210.75|209.66|211.02|209.93|211.04|209.95|210.75|209.66|168
1751055600000|2025-06-27 20:20:00|211.03|209.94|210.91|209.82|211.04|209.95|210.83|209.74|199
1751055900000|2025-06-27 20:25:00|210.92|209.83|211.02|209.93|211.04|209.95|210.7|209.61|166
1751056200000|2025-06-27 20:30:00|211.04|209.95|211.19|210.1|211.19|210.1|210.96|209.87|164
1751056500000|2025-06-27 20:35:00|211.2|210.11|211.49|210.4|211.49|210.4|211.14|210.05|155
1751056800000|2025-06-27 20:40:00|211.48|210.39|211.71|210.62|211.75|210.66|211.43|210.34|128
1751057100000|2025-06-27 20:45:00|211.7|210.61|212.01|210.92|212.1|211.01|211.66|210.57|199
1751057400000|2025-06-27 20:50:00|212.02|210.93|211.47|210.38|212.03|210.94|211.47|210.38|199
1751057700000|2025-06-27 20:55:00|211.46|210.37|211.41|210.32|211.55|210.46|211.29|210.2|157
1751094000000|2025-06-28 07:00:00|219.87|218.78|219.83|218.74|219.96|218.87|219.75|218.66|152
1751094300000|2025-06-28 07:05:00|219.82|218.73|219.71|218.62|219.84|218.75|219.35|218.26|224
1751094600000|2025-06-28 07:10:00|219.7|218.61|219.64|218.55|219.76|218.67|219.6|218.51|147
1751094900000|2025-06-28 07:15:00|219.65|218.56|219.56|218.47|219.65|218.56|219.53|218.44|104
1751095200000|2025-06-28 07:20:00|219.55|218.46|219.58|218.49|219.67|218.58|219.55|218.46|117
1751095500000|2025-06-28 07:25:00|219.57|218.48|219.53|218.44|219.57|218.48|219.42|218.33|95
1751095800000|2025-06-28 07:30:00|219.52|218.43|219.37|218.28|219.84|218.75|219.3|218.21|229
1751096100000|2025-06-28 07:35:00|219.36|218.27|219.44|218.35|219.44|218.35|219.27|218.18|263
1751096400000|2025-06-28 07:40:00|219.47|218.38|219.46|218.37|219.56|218.47|219.39|218.3|132
1751096700000|2025-06-28 07:45:00|219.45|218.36|219.55|218.46|219.55|218.46|219.39|218.3|206
1751097000000|2025-06-28 07:50:00|219.53|218.44|219.66|218.57|219.67|218.58|219.51|218.42|133
1751097300000|2025-06-28 07:55:00|219.67|218.58|219.7|218.61|219.94|218.85|219.63|218.54|234
1751097600000|2025-06-28 08:00:00|219.71|218.62|219.46|218.37|219.86|218.77|219.45|218.36|275
1751097900000|2025-06-28 08:05:00|219.44|218.35|219.22|218.13|219.53|218.44|219.17|218.08|313
1751098200000|2025-06-28 08:10:00|219.21|218.12|219.08|217.99|219.33|218.24|219.08|217.99|267
1751098500000|2025-06-28 08:15:00|219.09|218|218.73|217.64|219.1|218.01|218.69|217.6|236
1751098800000|2025-06-28 08:20:00|218.72|217.63|218.99|217.9|219|217.91|218.72|217.63|217
1751099100000|2025-06-28 08:25:00|218.98|217.89|218.89|217.8|219.02|217.93|218.81|217.72|145
1751099400000|2025-06-28 08:30:00|218.88|217.79|219.09|218|219.14|218.05|218.88|217.79|127
1751099700000|2025-06-28 08:35:00|219.1|218.01|218.95|217.86|219.1|218.01|218.91|217.82|123
1751100000000|2025-06-28 08:40:00|218.94|217.85|218.93|217.84|218.94|217.85|218.81|217.72|144
1751100300000|2025-06-28 08:45:00|218.92|217.83|218.8|217.71|218.94|217.85|218.79|217.7|93
1751100600000|2025-06-28 08:50:00|218.79|217.7|218.73|217.64|218.85|217.76|218.72|217.63|117
1751100900000|2025-06-28 08:55:00|218.72|217.63|218.83|217.74|218.89|217.8|218.67|217.58|91
1751101200000|2025-06-28 09:00:00|218.84|217.75|218.98|217.89|219.04|217.95|218.83|217.74|133
1751101500000|2025-06-28 09:05:00|219|217.91|218.91|217.82|219.18|218.09|218.89|217.8|161
1751101800000|2025-06-28 09:10:00|218.9|217.81|218.81|217.72|219.13|218.04|218.79|217.7|190
1751102100000|2025-06-28 09:15:00|218.82|217.73|218.81|217.72|218.91|217.82|218.73|217.64|163
1751102400000|2025-06-28 09:20:00|218.8|217.71|219.04|217.95|219.06|217.97|218.7|217.61|191
1751102700000|2025-06-28 09:25:00|219.03|217.94|219|217.91|219.15|218.06|219|217.91|164
1751103000000|2025-06-28 09:30:00|218.99|217.9|219.27|218.18|219.27|218.18|218.97|217.88|136
1751103300000|2025-06-28 09:35:00|219.26|218.17|219.28|218.19|219.4|218.31|219.25|218.16|180
1751103600000|2025-06-28 09:40:00|219.27|218.18|219.21|218.12|219.47|218.38|219.14|218.05|240
1751103900000|2025-06-28 09:45:00|219.23|218.14|219.46|218.37|219.46|218.37|219.23|218.14|189
1751104200000|2025-06-28 09:50:00|219.45|218.36|219.26|218.17|219.51|218.42|219.22|218.13|183
1751104500000|2025-06-28 09:55:00|219.27|218.18|219.25|218.16|219.41|218.32|219.23|218.14|172
1751104800000|2025-06-28 10:00:00|219.26|218.17|219.48|218.39|219.49|218.4|219.25|218.16|227
1751105100000|2025-06-28 10:05:00|219.47|218.38|219.55|218.46|219.64|218.55|219.4|218.31|175
1751105400000|2025-06-28 10:10:00|219.56|218.47|219.77|218.68|219.78|218.69|219.5|218.41|215
1751105700000|2025-06-28 10:15:00|219.78|218.69|219.75|218.66|219.84|218.75|219.73|218.64|237
1751106000000|2025-06-28 10:20:00|219.74|218.65|219.46|218.37|219.78|218.69|219.43|218.34|177
1751106300000|2025-06-28 10:25:00|219.47|218.38|219.38|218.29|219.48|218.39|219.28|218.19|152
1751106600000|2025-06-28 10:30:00|219.39|218.3|219.39|218.3|219.58|218.49|219.36|218.27|175
1751106900000|2025-06-28 10:35:00|219.4|218.31|219.44|218.35|219.44|218.35|219.25|218.16|144
1751107200000|2025-06-28 10:40:00|219.45|218.36|219.18|218.09|219.49|218.4|219.16|218.07|158
1751107500000|2025-06-28 10:45:00|219.19|218.1|219.2|218.11|219.23|218.14|219.1|218.01|132
1751107800000|2025-06-28 10:50:00|219.21|218.12|219.43|218.34|219.44|218.35|219.18|218.09|95
1751108100000|2025-06-28 10:55:00|219.44|218.35|219.66|218.57|219.72|218.63|219.35|218.26|150
1751108400000|2025-06-28 11:00:00|219.67|218.58|219.6|218.51|219.68|218.59|219.5|218.41|235
1751108700000|2025-06-28 11:05:00|219.59|218.5|219.6|218.51|219.64|218.55|219.47|218.38|185
1751109000000|2025-06-28 11:10:00|219.59|218.5|219.78|218.69|219.81|218.72|219.54|218.45|123
1751109300000|2025-06-28 11:15:00|219.77|218.68|219.75|218.66|219.83|218.74|219.66|218.57|211
1751109600000|2025-06-28 11:20:00|219.76|218.67|219.68|218.59|219.8|218.71|219.68|218.59|210
1751109900000|2025-06-28 11:25:00|219.69|218.6|219.78|218.69|219.78|218.69|219.62|218.53|102
1751110200000|2025-06-28 11:30:00|219.79|218.7|219.84|218.75|219.94|218.85|219.69|218.6|172
1751110500000|2025-06-28 11:35:00|219.83|218.74|219.89|218.8|219.89|218.8|219.65|218.56|134
1751110800000|2025-06-28 11:40:00|219.9|218.81|219.7|218.61|219.9|218.81|219.62|218.53|154
1751111100000|2025-06-28 11:45:00|219.71|218.62|219.86|218.77|219.87|218.78|219.66|218.57|127
1751111400000|2025-06-28 11:50:00|219.85|218.76|219.86|218.77|219.91|218.82|219.71|218.62|120
1751111700000|2025-06-28 11:55:00|219.84|218.75|219.85|218.76|219.97|218.88|219.8|218.71|160
1751112000000|2025-06-28 12:00:00|219.86|218.77|219.99|218.9|220.02|218.93|219.84|218.75|129
1751112300000|2025-06-28 12:05:00|220|218.91|220.31|219.22|220.43|219.34|219.94|218.85|213
1751112600000|2025-06-28 12:10:00|220.3|219.21|220.53|219.44|220.55|219.46|220.3|219.21|257
1751112900000|2025-06-28 12:15:00|220.54|219.45|220.09|219|220.58|219.49|220.06|218.97|266
1751113200000|2025-06-28 12:20:00|220.08|218.99|219.74|218.65|220.09|219|219.74|218.65|173
1751113500000|2025-06-28 12:25:00|219.75|218.66|219.71|218.62|219.75|218.66|219.64|218.55|114
1751113800000|2025-06-28 12:30:00|219.75|218.66|219.78|218.69|219.82|218.73|219.67|218.58|112
1751114100000|2025-06-28 12:35:00|219.77|218.68|219.74|218.65|219.84|218.75|219.73|218.64|85
1751114400000|2025-06-28 12:40:00|219.75|218.66|219.6|218.51|219.8|218.71|219.6|218.51|72
1751114700000|2025-06-28 12:45:00|219.61|218.52|219.83|218.74|219.85|218.76|219.6|218.51|164
1751115000000|2025-06-28 12:50:00|219.84|218.75|219.65|218.56|220.04|218.95|219.65|218.56|233
1751115300000|2025-06-28 12:55:00|219.67|218.58|219.21|218.12|219.69|218.6|219.13|218.04|248
1751115600000|2025-06-28 13:00:00|219.2|218.11|219.36|218.27|219.38|218.29|219.15|218.06|177
1751115900000|2025-06-28 13:05:00|219.37|218.28|219.28|218.19|219.51|218.42|219.27|218.18|163
1751116200000|2025-06-28 13:10:00|219.3|218.21|219.34|218.25|219.42|218.33|219.28|218.19|122
1751116500000|2025-06-28 13:15:00|219.35|218.26|219.25|218.16|219.35|218.26|219.1|218.01|167
1751116800000|2025-06-28 13:20:00|219.26|218.17|219.32|218.23|219.52|218.43|219.25|218.16|193
1751117100000|2025-06-28 13:25:00|219.31|218.22|219.08|217.99|219.4|218.31|219|217.91|266
1751117400000|2025-06-28 13:30:00|219.07|217.98|219.08|217.99|219.09|218|218.86|217.77|213
1751117700000|2025-06-28 13:35:00|219.11|218.02|219.38|218.29|219.42|218.33|219.11|218.02|207
1751118000000|2025-06-28 13:40:00|219.39|218.3|219.49|218.4|219.53|218.44|219.37|218.28|139
1751118300000|2025-06-28 13:45:00|219.48|218.39|219.58|218.49|219.58|218.49|219.46|218.37|131
1751118600000|2025-06-28 13:50:00|219.59|218.5|219.72|218.63|219.83|218.74|219.57|218.48|141
1751118900000|2025-06-28 13:55:00|219.73|218.64|219.85|218.76|219.85|218.76|219.68|218.59|97
1751119200000|2025-06-28 14:00:00|219.87|218.78|219.99|218.9|220.16|219.07|219.87|218.78|119
1751119500000|2025-06-28 14:05:00|220|218.91|220.13|219.04|220.17|219.08|219.87|218.78|149
1751119800000|2025-06-28 14:10:00|220.14|219.05|219.91|218.82|220.15|219.06|219.91|218.82|144
1751120100000|2025-06-28 14:15:00|219.92|218.83|220.11|219.02|220.14|219.05|219.92|218.83|167
1751120400000|2025-06-28 14:20:00|220.12|219.03|220.13|219.04|220.29|219.2|220.04|218.95|176
1751120700000|2025-06-28 14:25:00|220.12|219.03|220.13|219.04|220.17|219.08|220|218.91|238
1751121000000|2025-06-28 14:30:00|220.15|219.06|219.93|218.84|220.17|219.08|219.78|218.69|232
1751121300000|2025-06-28 14:35:00|219.92|218.83|219.85|218.76|219.96|218.87|219.77|218.68|194
1751121600000|2025-06-28 14:40:00|219.84|218.75|219.81|218.72|220|218.91|219.81|218.72|202
1751121900000|2025-06-28 14:45:00|219.8|218.71|220.09|219|220.26|219.17|219.76|218.67|185
1751122200000|2025-06-28 14:50:00|220.1|219.01|220.15|219.06|220.19|219.1|220.03|218.94|177
1751122500000|2025-06-28 14:55:00|220.16|219.07|220.29|219.2|220.32|219.23|220.05|218.96|166
1751122800000|2025-06-28 15:00:00|220.28|219.19|220.25|219.16|220.41|219.32|220.24|219.15|210
1751123100000|2025-06-28 15:05:00|220.24|219.15|220.37|219.28|220.39|219.3|220.18|219.09|224
1751123400000|2025-06-28 15:10:00|220.36|219.27|220.18|219.09|220.36|219.27|220.1|219.01|194
1751123700000|2025-06-28 15:15:00|220.19|219.1|220.11|219.02|220.25|219.16|220.03|218.94|138
1751124000000|2025-06-28 15:20:00|220.1|219.01|219.98|218.89|220.1|219.01|219.95|218.86|121
1751124300000|2025-06-28 15:25:00|219.99|218.9|220.14|219.05|220.14|219.05|219.98|218.89|124
1751124600000|2025-06-28 15:30:00|220.16|219.07|220.18|219.09|220.38|219.29|220.1|219.01|136
1751124900000|2025-06-28 15:35:00|220.17|219.08|220.17|219.08|220.19|219.1|220.08|218.99|101
1751125200000|2025-06-28 15:40:00|220.18|219.09|220.26|219.17|220.27|219.18|220.16|219.07|164
1751125500000|2025-06-28 15:45:00|220.25|219.16|220.52|219.43|220.52|219.43|220.24|219.15|169
1751125800000|2025-06-28 15:50:00|220.51|219.42|220.8|219.71|220.94|219.85|220.51|219.42|254
1751126100000|2025-06-28 15:55:00|220.81|219.72|220.98|219.89|221.19|220.1|220.76|219.67|299
1751126400000|2025-06-28 16:00:00|220.99|219.9|221.06|219.97|221.3|220.21|220.98|219.89|250
1751126700000|2025-06-28 16:05:00|221.05|219.96|221|219.91|221.33|220.24|220.94|219.85|329
1751127000000|2025-06-28 16:10:00|220.99|219.9|220.63|219.54|220.99|219.9|220.49|219.4|308
1751127300000|2025-06-28 16:15:00|220.62|219.53|220.49|219.4|220.73|219.64|220.45|219.36|228
1751127600000|2025-06-28 16:20:00|220.5|219.41|220.63|219.54|220.83|219.74|220.43|219.34|215
1751127900000|2025-06-28 16:25:00|220.64|219.55|220.87|219.78|220.94|219.85|220.45|219.36|145
1751128200000|2025-06-28 16:30:00|220.88|219.79|220.79|219.7|220.95|219.86|220.67|219.58|287
1751128500000|2025-06-28 16:35:00|220.8|219.71|220.38|219.29|220.81|219.72|220.34|219.25|224
1751128800000|2025-06-28 16:40:00|220.37|219.28|220.21|219.12|220.38|219.29|220.06|218.97|234
1751129100000|2025-06-28 16:45:00|220.22|219.13|220.03|218.94|220.24|219.15|220.02|218.93|168
1751129400000|2025-06-28 16:50:00|220.01|218.92|219.88|218.79|220.15|219.06|219.87|218.78|104
1751129700000|2025-06-28 16:55:00|219.89|218.8|219.88|218.79|219.94|218.85|219.83|218.74|87
1751130000000|2025-06-28 17:00:00|219.87|218.78|219.91|218.82|220.06|218.97|219.87|218.78|90
1751130300000|2025-06-28 17:05:00|219.92|218.83|220.04|218.95|220.05|218.96|219.9|218.81|145
1751130600000|2025-06-28 17:10:00|220.03|218.94|220.14|219.05|220.14|219.05|220.03|218.94|92
1751130900000|2025-06-28 17:15:00|220.13|219.04|220.13|219.04|220.25|219.16|220.06|218.97|178
1751131200000|2025-06-28 17:20:00|220.12|219.03|219.98|218.89|220.17|219.08|219.86|218.77|160
1751131500000|2025-06-28 17:25:00|219.99|218.9|219.79|218.7|220|218.91|219.74|218.65|152
1751131800000|2025-06-28 17:30:00|219.8|218.71|219.97|218.88|220.01|218.92|219.71|218.62|178
1751132100000|2025-06-28 17:35:00|219.98|218.89|220.63|219.54|220.64|219.55|219.95|218.86|180
1751132400000|2025-06-28 17:40:00|220.62|219.53|220.4|219.31|220.64|219.55|220.33|219.24|165
1751132700000|2025-06-28 17:45:00|220.41|219.32|220.58|219.49|220.6|219.51|220.36|219.27|237
1751133000000|2025-06-28 17:50:00|220.59|219.5|220.71|219.62|220.79|219.7|220.49|219.4|299
1751133300000|2025-06-28 17:55:00|220.7|219.61|220.58|219.49|220.71|219.62|220.52|219.43|223
1751133600000|2025-06-28 18:00:00|220.57|219.48|220.13|219.04|220.62|219.53|220.09|219|231
1751133900000|2025-06-28 18:05:00|220.14|219.05|220.01|218.92|220.14|219.05|219.96|218.87|173
1751134200000|2025-06-28 18:10:00|220|218.91|220.08|218.99|220.13|219.04|220|218.91|140
1751134500000|2025-06-28 18:15:00|220.07|218.98|219.88|218.79|220.08|218.99|219.84|218.75|101
1751134800000|2025-06-28 18:20:00|219.87|218.78|219.59|218.5|219.88|218.79|219.59|218.5|96
1751135100000|2025-06-28 18:25:00|219.55|218.46|219.43|218.34|219.57|218.48|219.24|218.15|301
1751135400000|2025-06-28 18:30:00|219.44|218.35|219.41|218.32|219.64|218.55|219.31|218.22|261
1751135700000|2025-06-28 18:35:00|219.42|218.33|219.26|218.17|219.46|218.37|219.25|218.16|119
1751136000000|2025-06-28 18:40:00|219.27|218.18|219.22|218.13|219.3|218.21|219.17|218.08|126
1751136300000|2025-06-28 18:45:00|219.21|218.12|219.38|218.29|219.44|218.35|219.19|218.1|141
1751136600000|2025-06-28 18:50:00|219.39|218.3|219.62|218.53|219.64|218.55|219.37|218.28|151
1751136900000|2025-06-28 18:55:00|219.63|218.54|219.72|218.63|219.78|218.69|219.61|218.52|74
1751137200000|2025-06-28 19:00:00|219.73|218.64|219.63|218.54|219.76|218.67|219.58|218.49|110
1751137500000|2025-06-28 19:05:00|219.62|218.53|219.52|218.43|219.63|218.54|219.43|218.34|129
1751137800000|2025-06-28 19:10:00|219.51|218.42|219.49|218.4|219.56|218.47|219.45|218.36|83
1751138100000|2025-06-28 19:15:00|219.5|218.41|219.54|218.45|219.55|218.46|219.44|218.35|134
1751138400000|2025-06-28 19:20:00|219.55|218.46|219.44|218.35|219.57|218.48|219.38|218.29|168
1751138700000|2025-06-28 19:25:00|219.45|218.36|219.45|218.36|219.57|218.48|219.45|218.36|113
1751139000000|2025-06-28 19:30:00|219.44|218.35|219.32|218.23|219.44|218.35|219.25|218.16|99
1751139300000|2025-06-28 19:35:00|219.31|218.22|219.21|218.12|219.38|218.29|219.13|218.04|150
1751139600000|2025-06-28 19:40:00|219.22|218.13|219.26|218.17|219.32|218.23|219.2|218.11|147
1751139900000|2025-06-28 19:45:00|219.25|218.16|219.22|218.13|219.31|218.22|219.2|218.11|126
1751140200000|2025-06-28 19:50:00|219.23|218.14|219.15|218.06|219.24|218.15|219.14|218.05|112
1751140500000|2025-06-28 19:55:00|219.16|218.07|219.17|218.08|219.28|218.19|219.1|218.01|91
1751140800000|2025-06-28 20:00:00|219.18|218.09|218.99|217.9|219.2|218.11|218.95|217.86|130
1751141100000|2025-06-28 20:05:00|219|217.91|218.99|217.9|219.05|217.96|218.92|217.83|98
1751141400000|2025-06-28 20:10:00|219.01|217.92|218.88|217.79|219.04|217.95|218.84|217.75|120
1751141700000|2025-06-28 20:15:00|218.89|217.8|218.75|217.66|218.89|217.8|218.49|217.4|160
1751142000000|2025-06-28 20:20:00|218.74|217.65|218.93|217.84|218.93|217.84|218.65|217.56|107
1751142300000|2025-06-28 20:25:00|218.92|217.83|219.05|217.96|219.11|218.02|218.91|217.82|108
1751142600000|2025-06-28 20:30:00|219.06|217.97|218.94|217.85|219.15|218.06|218.94|217.85|108
1751142900000|2025-06-28 20:35:00|218.93|217.84|218.88|217.79|218.99|217.9|218.87|217.78|82
1751143200000|2025-06-28 20:40:00|218.89|217.8|218.81|217.72|218.99|217.9|218.8|217.71|120
1751143500000|2025-06-28 20:45:00|218.8|217.71|218.82|217.73|218.89|217.8|218.79|217.7|100
1751143800000|2025-06-28 20:50:00|218.83|217.74|218.87|217.78|218.9|217.81|218.8|217.71|100
1751144100000|2025-06-28 20:55:00|218.86|217.77|218.63|217.54|218.89|217.8|218.58|217.49|125
1751144400000|2025-06-28 21:00:00|218.64|217.55|218.6|217.51|218.67|217.58|218.58|217.49|119
1751144700000|2025-06-28 21:05:00|218.61|217.52|218.43|217.34|218.64|217.55|218.41|217.32|112
1751145000000|2025-06-28 21:10:00|218.44|217.35|218.54|217.45|218.54|217.45|218.34|217.25|73
1751145300000|2025-06-28 21:15:00|218.55|217.46|218.44|217.35|218.65|217.56|218.43|217.34|101
1751145600000|2025-06-28 21:20:00|218.45|217.36|218.46|217.37|218.48|217.39|218.44|217.35|40
1751145900000|2025-06-28 21:25:00|218.45|217.36|218.79|217.7|218.8|217.71|218.44|217.35|126
1751146200000|2025-06-28 21:30:00|218.8|217.71|218.8|217.71|219.07|217.98|218.76|217.67|158
1751146500000|2025-06-28 21:35:00|218.79|217.7|218.76|217.67|218.8|217.71|218.73|217.64|77
1751146800000|2025-06-28 21:40:00|218.75|217.66|218.75|217.66|218.75|217.66|218.64|217.55|62
1751147100000|2025-06-28 21:45:00|218.74|217.65|219|217.91|219|217.91|218.74|217.65|69
1751147400000|2025-06-28 21:50:00|218.99|217.9|219.33|218.24|219.37|218.28|218.96|217.87|102
1751147700000|2025-06-28 21:55:00|219.34|218.25|219.3|218.21|219.39|218.3|219.09|218|190
1751148000000|2025-06-28 22:00:00|219.29|218.2|219.41|218.32|219.46|218.37|219.21|218.12|224
1751148300000|2025-06-28 22:05:00|219.42|218.33|219.28|218.19|219.42|218.33|219.22|218.13|216
1751148600000|2025-06-28 22:10:00|219.29|218.2|219.09|218|219.3|218.21|219.03|217.94|211
1751148900000|2025-06-28 22:15:00|219.1|218.01|219.17|218.08|219.24|218.15|219.08|217.99|225
1751149200000|2025-06-28 22:20:00|219.16|218.07|219.32|218.23|219.43|218.34|219.14|218.05|207
1751149500000|2025-06-28 22:25:00|219.31|218.22|219.17|218.08|219.32|218.23|219.15|218.06|172
1751149800000|2025-06-28 22:30:00|219.18|218.09|219.06|217.97|219.21|218.12|218.94|217.85|100
1751150100000|2025-06-28 22:35:00|219.05|217.96|219.13|218.04|219.23|218.14|219.05|217.96|191
1751150400000|2025-06-28 22:40:00|219.14|218.05|219.29|218.2|219.43|218.34|219.12|218.03|123
1751150700000|2025-06-28 22:45:00|219.28|218.19|219.09|218|219.34|218.25|219.02|217.93|184
1751151000000|2025-06-28 22:50:00|219.1|218.01|219.1|218.01|219.21|218.12|219.03|217.94|216
1751151300000|2025-06-28 22:55:00|219.09|218|219.11|218.02|219.27|218.18|219.09|218|200
1751151600000|2025-06-28 23:00:00|219.12|218.03|219.1|218.01|219.2|218.11|219.09|218|147
1751151900000|2025-06-28 23:05:00|219.11|218.02|218.94|217.85|219.11|218.02|218.91|217.82|132
1751152200000|2025-06-28 23:10:00|218.95|217.86|218.86|217.77|219|217.91|218.85|217.76|85
1751152500000|2025-06-28 23:15:00|218.84|217.75|218.82|217.73|218.86|217.77|218.79|217.7|98
1751152800000|2025-06-28 23:20:00|218.8|217.71|218.94|217.85|218.96|217.87|218.8|217.71|196
1751153100000|2025-06-28 23:25:00|218.95|217.86|218.79|217.7|218.98|217.89|218.77|217.68|159
1751153400000|2025-06-28 23:30:00|218.8|217.71|218.78|217.69|218.88|217.79|218.77|217.68|113
1751153700000|2025-06-28 23:35:00|218.79|217.7|218.94|217.85|219|217.91|218.74|217.65|111
1751154000000|2025-06-28 23:40:00|218.95|217.86|218.97|217.88|219|217.91|218.93|217.84|36
1751154300000|2025-06-28 23:45:00|218.98|217.89|218.99|217.9|219.03|217.94|218.95|217.86|75
1751154600000|2025-06-28 23:50:00|218.98|217.89|219.09|218|219.09|218|218.95|217.86|32
1751154900000|2025-06-28 23:55:00|219.1|218.01|219.12|218.03|219.21|218.12|219.09|218|67
1751155200000|2025-06-29 00:00:00|219.11|218.02|218.84|217.75|219.11|218.02|218.82|217.73|125
1751155500000|2025-06-29 00:05:00|218.85|217.76|218.78|217.69|218.85|217.76|218.73|217.64|69
1751155800000|2025-06-29 00:10:00|218.76|217.67|218.7|217.61|218.78|217.69|218.67|217.58|163
1751156100000|2025-06-29 00:15:00|218.71|217.62|218.55|217.46|218.75|217.66|218.54|217.45|148
1751156400000|2025-06-29 00:20:00|218.54|217.45|218.77|217.68|218.78|217.69|218.54|217.45|201
1751156700000|2025-06-29 00:25:00|218.78|217.69|218.91|217.82|218.97|217.88|218.77|217.68|113
1751157000000|2025-06-29 00:30:00|218.9|217.81|218.88|217.79|218.9|217.81|218.66|217.57|186
1751157300000|2025-06-29 00:35:00|218.87|217.78|218.95|217.86|219.1|218.01|218.87|217.78|100
1751157600000|2025-06-29 00:40:00|218.97|217.88|218.84|217.75|219.05|217.96|218.78|217.69|126
1751157900000|2025-06-29 00:45:00|218.85|217.76|218.87|217.78|219.06|217.97|218.84|217.75|146
1751158200000|2025-06-29 00:50:00|218.86|217.77|218.74|217.65|218.94|217.85|218.7|217.61|111
1751158500000|2025-06-29 00:55:00|218.73|217.64|218.66|217.57|218.84|217.75|218.66|217.57|116
1751158800000|2025-06-29 01:00:00|218.65|217.56|218.76|217.67|218.83|217.74|218.65|217.56|55
1751159100000|2025-06-29 01:05:00|218.75|217.66|218.71|217.62|218.92|217.83|218.71|217.62|84
1751159400000|2025-06-29 01:10:00|218.7|217.61|218.64|217.55|218.71|217.62|218.63|217.54|64
1751159700000|2025-06-29 01:15:00|218.65|217.56|218.72|217.63|218.74|217.65|218.63|217.54|95
1751160000000|2025-06-29 01:20:00|218.73|217.64|218.83|217.74|218.87|217.78|218.71|217.62|63
1751160300000|2025-06-29 01:25:00|218.84|217.75|219.01|217.92|219.02|217.93|218.78|217.69|126
1751160600000|2025-06-29 01:30:00|219.02|217.93|219|217.91|219.03|217.94|218.91|217.82|145
1751160900000|2025-06-29 01:35:00|218.99|217.9|219.03|217.94|219.06|217.97|218.96|217.87|120
1751161200000|2025-06-29 01:40:00|219.02|217.93|218.76|217.67|219.03|217.94|218.75|217.66|68
1751161500000|2025-06-29 01:45:00|218.77|217.68|218.72|217.63|218.84|217.75|218.71|217.62|93
1751161800000|2025-06-29 01:50:00|218.73|217.64|218.95|217.86|219|217.91|218.73|217.64|85
1751162100000|2025-06-29 01:55:00|218.96|217.87|219|217.91|219.05|217.96|218.96|217.87|96
1751162400000|2025-06-29 02:00:00|218.99|217.9|218.55|217.46|219|217.91|218.55|217.46|106
1751162700000|2025-06-29 02:05:00|218.54|217.45|218.24|217.15|218.55|217.46|218.18|217.09|176
1751163000000|2025-06-29 02:10:00|218.25|217.16|218.42|217.33|218.44|217.35|218.24|217.15|159
1751163300000|2025-06-29 02:15:00|218.41|217.32|218.41|217.32|218.51|217.42|218.36|217.27|84
1751163600000|2025-06-29 02:20:00|218.4|217.31|218.48|217.39|218.53|217.44|218.37|217.28|138
1751163900000|2025-06-29 02:25:00|218.47|217.38|219.03|217.94|219.03|217.94|218.47|217.38|126
1751164200000|2025-06-29 02:30:00|219.02|217.93|219.08|217.99|219.08|217.99|218.98|217.89|180
1751164500000|2025-06-29 02:35:00|219.09|218|219.39|218.3|219.41|218.32|219.09|218|253
1751164800000|2025-06-29 02:40:00|219.38|218.29|219.38|218.29|219.42|218.33|219.15|218.06|123
1751165100000|2025-06-29 02:45:00|219.37|218.28|219.5|218.41|219.51|218.42|219.32|218.23|80
1751165400000|2025-06-29 02:50:00|219.49|218.4|219.5|218.41|219.52|218.43|219.43|218.34|40
1751165700000|2025-06-29 02:55:00|219.51|218.42|219.4|218.31|219.51|218.42|219.38|218.29|208
1751166000000|2025-06-29 03:00:00|219.39|218.3|219.35|218.26|219.4|218.31|219.31|218.22|87
1751166300000|2025-06-29 03:05:00|219.36|218.27|219.33|218.24|219.41|218.32|219.33|218.24|148
1751166600000|2025-06-29 03:10:00|219.35|218.26|219.32|218.23|219.37|218.28|219.3|218.21|123
1751166900000|2025-06-29 03:15:00|219.33|218.24|219.31|218.22|219.41|218.32|219.31|218.22|125
1751167200000|2025-06-29 03:20:00|219.29|218.2|219.4|218.31|219.41|218.32|219.29|218.2|63
1751167500000|2025-06-29 03:25:00|219.39|218.3|219.22|218.13|219.42|218.33|219.21|218.12|87
1751167800000|2025-06-29 03:30:00|219.23|218.14|219.36|218.27|219.37|218.28|219.19|218.1|85
1751168100000|2025-06-29 03:35:00|219.35|218.26|219.2|218.11|219.35|218.26|219.2|218.11|78
1751168400000|2025-06-29 03:40:00|219.21|218.12|219.15|218.06|219.24|218.15|219.15|218.06|39
1751168700000|2025-06-29 03:45:00|219.14|218.05|219.2|218.11|219.2|218.11|219.07|217.98|91
1751169000000|2025-06-29 03:50:00|219.19|218.1|219.2|218.11|219.23|218.14|219.15|218.06|71
1751169300000|2025-06-29 03:55:00|219.19|218.1|218.99|217.9|219.21|218.12|218.95|217.86|84
1751169600000|2025-06-29 04:00:00|219|217.91|218.96|217.87|219.03|217.94|218.93|217.84|126
1751169900000|2025-06-29 04:05:00|218.98|217.89|218.9|217.81|219.01|217.92|218.88|217.79|82
1751170200000|2025-06-29 04:10:00|218.89|217.8|218.94|217.85|218.96|217.87|218.86|217.77|75
1751170500000|2025-06-29 04:15:00|218.95|217.86|218.88|217.79|218.97|217.88|218.88|217.79|135
1751170800000|2025-06-29 04:20:00|218.87|217.78|218.83|217.74|218.94|217.85|218.82|217.73|70
1751171100000|2025-06-29 04:25:00|218.84|217.75|218.82|217.73|218.87|217.78|218.82|217.73|55
1751171400000|2025-06-29 04:30:00|218.83|217.74|218.84|217.75|218.92|217.83|218.82|217.73|57
1751171700000|2025-06-29 04:35:00|218.83|217.74|218.89|217.8|218.95|217.86|218.8|217.71|48
1751172000000|2025-06-29 04:40:00|218.9|217.81|218.98|217.89|218.98|217.89|218.89|217.8|28
1751172300000|2025-06-29 04:45:00|218.97|217.88|218.99|217.9|219.04|217.95|218.97|217.88|50
1751172600000|2025-06-29 04:50:00|218.97|217.88|218.83|217.74|218.98|217.89|218.81|217.72|56
1751172900000|2025-06-29 04:55:00|218.82|217.73|218.82|217.73|218.87|217.78|218.77|217.68|54
1751173200000|2025-06-29 05:00:00|218.83|217.74|218.78|217.69|218.96|217.87|218.78|217.69|115
1751173500000|2025-06-29 05:05:00|218.79|217.7|218.81|217.72|218.86|217.77|218.77|217.68|57
1751173800000|2025-06-29 05:10:00|218.82|217.73|218.79|217.7|218.88|217.79|218.79|217.7|56
1751174100000|2025-06-29 05:15:00|218.8|217.71|218.81|217.72|218.88|217.79|218.8|217.71|73
1751174400000|2025-06-29 05:20:00|218.82|217.73|218.77|217.68|218.82|217.73|218.75|217.66|58
1751174700000|2025-06-29 05:25:00|218.75|217.66|218.78|217.69|218.81|217.72|218.75|217.66|45
1751175000000|2025-06-29 05:30:00|218.77|217.68|218.8|217.71|218.81|217.72|218.75|217.66|62
1751175300000|2025-06-29 05:35:00|218.79|217.7|219.07|217.98|219.11|218.02|218.79|217.7|55
1751175600000|2025-06-29 05:40:00|219.08|217.99|219.26|218.17|219.27|218.18|219.07|217.98|104
1751175900000|2025-06-29 05:45:00|219.27|218.18|219.22|218.13|219.3|218.21|219.21|218.12|110
1751176200000|2025-06-29 05:50:00|219.23|218.14|219.27|218.18|219.3|218.21|219.22|218.13|76
1751176500000|2025-06-29 05:55:00|219.26|218.17|219.24|218.15|219.27|218.18|219.21|218.12|66
1751176800000|2025-06-29 06:00:00|219.23|218.14|219.27|218.18|219.3|218.21|219.21|218.12|89
1751177100000|2025-06-29 06:05:00|219.28|218.19|219.26|218.17|219.34|218.25|219.25|218.16|58
1751177400000|2025-06-29 06:10:00|219.25|218.16|219.24|218.15|219.3|218.21|219.23|218.14|65
1751177700000|2025-06-29 06:15:00|219.23|218.14|219.16|218.07|219.24|218.15|219.15|218.06|46
1751178000000|2025-06-29 06:20:00|219.17|218.08|219.32|218.23|219.34|218.25|219.12|218.03|54
1751178300000|2025-06-29 06:25:00|219.31|218.22|219.38|218.29|219.49|218.4|219.28|218.19|129
1751178600000|2025-06-29 06:30:00|219.39|218.3|219.26|218.17|219.41|218.32|219.19|218.1|89
1751178900000|2025-06-29 06:35:00|219.25|218.16|219.23|218.14|219.3|218.21|219.2|218.11|108
1751179200000|2025-06-29 06:40:00|219.24|218.15|219.19|218.1|219.24|218.15|219.16|218.07|68
1751179500000|2025-06-29 06:45:00|219.17|218.08|219.09|218|219.17|218.08|219.08|217.99|64
1751179800000|2025-06-29 06:50:00|219.1|218.01|219.1|218.01|219.13|218.04|219.06|217.97|49
1751180100000|2025-06-29 06:55:00|219.09|218|219.23|218.14|219.24|218.15|219.09|218|98
1751180400000|2025-06-29 07:00:00|219.24|218.15|219.11|218.02|219.26|218.17|219.08|217.99|153
1751180700000|2025-06-29 07:05:00|219.1|218.01|219.11|218.02|219.17|218.08|219.1|218.01|113
1751181000000|2025-06-29 07:10:00|219.12|218.03|219.2|218.11|219.24|218.15|219.12|218.03|105
1751181300000|2025-06-29 07:15:00|219.22|218.13|219.07|217.98|219.26|218.17|219.06|217.97|68
1751181600000|2025-06-29 07:20:00|219.06|217.97|219.09|218|219.13|218.04|219.06|217.97|66
1751181900000|2025-06-29 07:25:00|219.1|218.01|219.13|218.04|219.22|218.13|219.09|218|188
1751182200000|2025-06-29 07:30:00|219.14|218.05|219.16|218.07|219.22|218.13|219.14|218.05|108
1751182500000|2025-06-29 07:35:00|219.15|218.06|219.09|218|219.23|218.14|219.07|217.98|131
1751182800000|2025-06-29 07:40:00|219.08|217.99|219.04|217.95|219.12|218.03|219.03|217.94|84
1751183100000|2025-06-29 07:45:00|219.03|217.94|218.84|217.75|219.04|217.95|218.79|217.7|138
1751183400000|2025-06-29 07:50:00|218.85|217.76|218.93|217.84|218.97|217.88|218.85|217.76|55
1751183700000|2025-06-29 07:55:00|218.94|217.85|219.03|217.94|219.04|217.95|218.92|217.83|77
1751184000000|2025-06-29 08:00:00|219.02|217.93|219.27|218.18|219.27|218.18|218.98|217.89|118
1751184300000|2025-06-29 08:05:00|219.28|218.19|219.27|218.18|219.31|218.22|219.18|218.09|151
1751184600000|2025-06-29 08:10:00|219.28|218.19|219.26|218.17|219.34|218.25|219.2|218.11|85
1751184900000|2025-06-29 08:15:00|219.27|218.18|219.09|218|219.3|218.21|219.08|217.99|85
1751185200000|2025-06-29 08:20:00|219.08|217.99|219.16|218.07|219.19|218.1|219.06|217.97|93
1751185500000|2025-06-29 08:25:00|219.15|218.06|219.16|218.07|219.17|218.08|219.08|217.99|97
1751185800000|2025-06-29 08:30:00|219.15|218.06|219.49|218.4|219.58|218.49|219.13|218.04|133
1751186100000|2025-06-29 08:35:00|219.5|218.41|219.59|218.5|219.66|218.57|219.45|218.36|84
1751186400000|2025-06-29 08:40:00|219.6|218.51|219.62|218.53|219.73|218.64|219.49|218.4|103
1751186700000|2025-06-29 08:45:00|219.61|218.52|219.57|218.48|219.62|218.53|219.5|218.41|224
1751187000000|2025-06-29 08:50:00|219.58|218.49|219.61|218.52|219.67|218.58|219.53|218.44|127
1751187300000|2025-06-29 08:55:00|219.62|218.53|219.54|218.45|219.62|218.53|219.53|218.44|58
1751187600000|2025-06-29 09:00:00|219.55|218.46|219.41|218.32|219.62|218.53|219.38|218.29|141
1751187900000|2025-06-29 09:05:00|219.4|218.31|219.44|218.35|219.45|218.36|219.3|218.21|82
1751188200000|2025-06-29 09:10:00|219.43|218.34|219.45|218.36|219.46|218.37|219.39|218.3|213
1751188500000|2025-06-29 09:15:00|219.46|218.37|219.65|218.56|219.65|218.56|219.43|218.34|192
1751188800000|2025-06-29 09:20:00|219.66|218.57|219.6|218.51|219.69|218.6|219.59|218.5|35
1751189100000|2025-06-29 09:25:00|219.61|218.52|219.84|218.75|219.85|218.76|219.61|218.52|87
1751189400000|2025-06-29 09:30:00|219.85|218.76|219.9|218.81|219.98|218.89|219.77|218.68|145
1751189700000|2025-06-29 09:35:00|219.91|218.82|219.92|218.83|219.98|218.89|219.85|218.76|267
1751190000000|2025-06-29 09:40:00|219.91|218.82|219.84|218.75|219.95|218.86|219.84|218.75|220
1751190300000|2025-06-29 09:45:00|219.83|218.74|219.85|218.76|219.88|218.79|219.79|218.7|190
1751190600000|2025-06-29 09:50:00|219.86|218.77|219.82|218.73|219.89|218.8|219.76|218.67|63
1751190900000|2025-06-29 09:55:00|219.84|218.75|219.57|218.48|219.87|218.78|219.55|218.46|183
1751191200000|2025-06-29 10:00:00|219.56|218.47|219.65|218.56|219.7|218.61|219.56|218.47|277
1751191500000|2025-06-29 10:05:00|219.64|218.55|219.8|218.71|219.88|218.79|219.57|218.48|280
1751191800000|2025-06-29 10:10:00|219.81|218.72|219.93|218.84|219.93|218.84|219.79|218.7|153
1751192100000|2025-06-29 10:15:00|219.92|218.83|219.91|218.82|219.93|218.84|219.65|218.56|199
1751192400000|2025-06-29 10:20:00|219.9|218.81|219.98|218.89|219.98|218.89|219.86|218.77|153
1751192700000|2025-06-29 10:25:00|219.97|218.88|219.72|218.63|220.11|219.02|219.71|218.62|173
1751193000000|2025-06-29 10:30:00|219.71|218.62|219.69|218.6|219.79|218.7|219.59|218.5|171
1751193300000|2025-06-29 10:35:00|219.7|218.61|219.47|218.38|219.7|218.61|219.43|218.34|137
1751193600000|2025-06-29 10:40:00|219.48|218.39|219.35|218.26|219.51|218.42|219.3|218.21|144
1751193900000|2025-06-29 10:45:00|219.36|218.27|219.51|218.42|219.52|218.43|219.18|218.09|242
1751194200000|2025-06-29 10:50:00|219.5|218.41|219.79|218.7|219.79|218.7|219.5|218.41|125
1751194500000|2025-06-29 10:55:00|219.78|218.69|219.67|218.58|219.87|218.78|219.66|218.57|290
1751194800000|2025-06-29 11:00:00|219.66|218.57|219.65|218.56|219.78|218.69|219.61|218.52|303
1751195100000|2025-06-29 11:05:00|219.66|218.57|219.61|218.52|219.72|218.63|219.56|218.47|226
1751195400000|2025-06-29 11:10:00|219.62|218.53|219.49|218.4|219.64|218.55|219.43|218.34|132
1751195700000|2025-06-29 11:15:00|219.48|218.39|219.68|218.59|219.68|218.59|219.48|218.39|169
1751196000000|2025-06-29 11:20:00|219.7|218.61|219.79|218.7|219.85|218.76|219.69|218.6|167
1751196300000|2025-06-29 11:25:00|219.8|218.71|219.87|218.78|219.87|218.78|219.71|218.62|215
1751196600000|2025-06-29 11:30:00|219.88|218.79|220.26|219.17|220.35|219.26|219.83|218.74|119
1751196900000|2025-06-29 11:35:00|220.28|219.19|220.23|219.14|220.28|219.19|220.13|219.04|219
1751197200000|2025-06-29 11:40:00|220.22|219.13|220.07|218.98|220.23|219.14|220.06|218.97|112
1751197500000|2025-06-29 11:45:00|220.08|218.99|220.04|218.95|220.16|219.07|219.98|218.89|136
1751197800000|2025-06-29 11:50:00|220.05|218.96|220.12|219.03|220.2|219.11|220.02|218.93|139
1751198100000|2025-06-29 11:55:00|220.11|219.02|220.15|219.06|220.18|219.09|220.04|218.95|246
1751198400000|2025-06-29 12:00:00|220.16|219.07|220.04|218.95|220.2|219.11|219.98|218.89|252
1751198700000|2025-06-29 12:05:00|220.03|218.94|219.78|218.69|220.03|218.94|219.78|218.69|126
1751199000000|2025-06-29 12:10:00|219.77|218.68|219.69|218.6|219.77|218.68|219.63|218.54|81
1751199300000|2025-06-29 12:15:00|219.7|218.61|219.73|218.64|219.75|218.66|219.64|218.55|94
1751199600000|2025-06-29 12:20:00|219.74|218.65|219.84|218.75|219.92|218.83|219.69|218.6|186
1751199900000|2025-06-29 12:25:00|219.85|218.76|219.75|218.66|219.92|218.83|219.71|218.62|207
1751200200000|2025-06-29 12:30:00|219.73|218.64|219.67|218.58|219.77|218.68|219.66|218.57|101
1751200500000|2025-06-29 12:35:00|219.68|218.59|219.69|218.6|219.78|218.69|219.67|218.58|130
1751200800000|2025-06-29 12:40:00|219.68|218.59|219.59|218.5|219.73|218.64|219.58|218.49|171
1751201100000|2025-06-29 12:45:00|219.6|218.51|219.93|218.84|219.98|218.89|219.58|218.49|160
1751201400000|2025-06-29 12:50:00|219.94|218.85|220.06|218.97|220.08|218.99|219.85|218.76|222
1751201700000|2025-06-29 12:55:00|220.04|218.95|219.9|218.81|220.08|218.99|219.88|218.79|277
1751202000000|2025-06-29 13:00:00|219.91|218.82|220.24|219.15|220.3|219.21|219.91|218.82|238
1751202300000|2025-06-29 13:05:00|220.23|219.14|219.93|218.84|220.23|219.14|219.87|218.78|172
1751202600000|2025-06-29 13:10:00|219.94|218.85|219.85|218.76|219.96|218.87|219.8|218.71|154
1751202900000|2025-06-29 13:15:00|219.84|218.75|219.67|218.58|219.85|218.76|219.63|218.54|67
1751203200000|2025-06-29 13:20:00|219.66|218.57|219.73|218.64|219.82|218.73|219.64|218.55|82
1751203500000|2025-06-29 13:25:00|219.72|218.63|219.65|218.56|219.77|218.68|219.54|218.45|100
1751203800000|2025-06-29 13:30:00|219.64|218.55|219.66|218.57|219.66|218.57|219.53|218.44|138
1751204100000|2025-06-29 13:35:00|219.67|218.58|219.63|218.54|219.67|218.58|219.53|218.44|151
1751204400000|2025-06-29 13:40:00|219.62|218.53|219.46|218.37|219.64|218.55|219.45|218.36|185
1751204700000|2025-06-29 13:45:00|219.45|218.36|219.24|218.15|219.52|218.43|219.21|218.12|136
1751205000000|2025-06-29 13:50:00|219.25|218.16|219.21|218.12|219.29|218.2|219.07|217.98|107
1751205300000|2025-06-29 13:55:00|219.22|218.13|219.16|218.07|219.24|218.15|219.14|218.05|71
1751205600000|2025-06-29 14:00:00|219.17|218.08|219.28|218.19|219.3|218.21|219.17|218.08|121
1751205900000|2025-06-29 14:05:00|219.29|218.2|219.56|218.47|219.61|218.52|219.22|218.13|150
1751206200000|2025-06-29 14:10:00|219.57|218.48|219.58|218.49|219.61|218.52|219.52|218.43|83
1751206500000|2025-06-29 14:15:00|219.57|218.48|219.58|218.49|219.62|218.53|219.53|218.44|122
1751206800000|2025-06-29 14:20:00|219.56|218.47|219.33|218.24|219.56|218.47|219.33|218.24|124
1751207100000|2025-06-29 14:25:00|219.34|218.25|219.39|218.3|219.39|218.3|219.3|218.21|99
1751207400000|2025-06-29 14:30:00|219.38|218.29|219|217.91|219.41|218.32|219|217.91|169
1751207700000|2025-06-29 14:35:00|218.99|217.9|218.89|217.8|219|217.91|218.7|217.61|166
1751208000000|2025-06-29 14:40:00|218.9|217.81|218.75|217.66|218.92|217.83|218.74|217.65|155
1751208300000|2025-06-29 14:45:00|218.76|217.67|218.75|217.66|218.92|217.83|218.67|217.58|185
1751208600000|2025-06-29 14:50:00|218.74|217.65|218.89|217.8|218.89|217.8|218.72|217.63|105
1751208900000|2025-06-29 14:55:00|218.9|217.81|219.03|217.94|219.15|218.06|218.9|217.81|133
1751209200000|2025-06-29 15:00:00|219.04|217.95|218.97|217.88|219.08|217.99|218.8|217.71|250
1751209500000|2025-06-29 15:05:00|218.98|217.89|219.23|218.14|219.3|218.21|218.96|217.87|154
1751209800000|2025-06-29 15:10:00|219.24|218.15|219.2|218.11|219.28|218.19|219.12|218.03|117
1751210100000|2025-06-29 15:15:00|219.19|218.1|219.02|217.93|219.22|218.13|218.89|217.8|131
1751210400000|2025-06-29 15:20:00|219.01|217.92|219.15|218.06|219.19|218.1|218.9|217.81|216
1751210700000|2025-06-29 15:25:00|219.16|218.07|219.25|218.16|219.29|218.2|219.15|218.06|140
1751211000000|2025-06-29 15:30:00|219.24|218.15|219.2|218.11|219.32|218.23|219.19|218.1|129
1751211300000|2025-06-29 15:35:00|219.21|218.12|219.24|218.15|219.32|218.23|219.21|218.12|75
1751211600000|2025-06-29 15:40:00|219.23|218.14|219.22|218.13|219.32|218.23|219.14|218.05|81
1751211900000|2025-06-29 15:45:00|219.21|218.12|219.06|217.97|219.21|218.12|218.93|217.84|240
1751212200000|2025-06-29 15:50:00|219.04|217.95|219.02|217.93|219.1|218.01|218.94|217.85|192
1751212500000|2025-06-29 15:55:00|219.01|217.92|218.95|217.86|219.09|218|218.95|217.86|129
1751212800000|2025-06-29 16:00:00|218.96|217.87|219.11|218.02|219.14|218.05|218.95|217.86|112
1751213100000|2025-06-29 16:05:00|219.12|218.03|219.2|218.11|219.24|218.15|219.07|217.98|144
1751213400000|2025-06-29 16:10:00|219.21|218.12|219.18|218.09|219.21|218.12|219.07|217.98|111
1751213700000|2025-06-29 16:15:00|219.19|218.1|219.14|218.05|219.29|218.2|219.13|218.04|122
1751214000000|2025-06-29 16:20:00|219.13|218.04|219.03|217.94|219.13|218.04|218.88|217.79|294
1751214300000|2025-06-29 16:25:00|219.01|217.92|218.89|217.8|219.02|217.93|218.85|217.76|252
1751214600000|2025-06-29 16:30:00|218.9|217.81|218.9|217.81|219|217.91|218.65|217.56|199
1751214900000|2025-06-29 16:35:00|218.91|217.82|219.17|218.08|219.18|218.09|218.89|217.8|175
1751215200000|2025-06-29 16:40:00|219.16|218.07|219.12|218.03|219.29|218.2|219.06|217.97|120
1751215500000|2025-06-29 16:45:00|219.14|218.05|219.04|217.95|219.16|218.07|218.92|217.83|192
1751215800000|2025-06-29 16:50:00|219.03|217.94|219.15|218.06|219.15|218.06|218.96|217.87|125
1751216100000|2025-06-29 16:55:00|219.16|218.07|219.38|218.29|219.41|218.32|219.16|218.07|112
1751216400000|2025-06-29 17:00:00|219.37|218.28|219.51|218.42|219.6|218.51|219.34|218.25|129
1751216700000|2025-06-29 17:05:00|219.5|218.41|219.53|218.44|219.6|218.51|219.47|218.38|136
1751217000000|2025-06-29 17:10:00|219.52|218.43|219.59|218.5|219.59|218.5|219.48|218.39|137
1751217300000|2025-06-29 17:15:00|219.58|218.49|219.4|218.31|219.62|218.53|219.35|218.26|158
1751217600000|2025-06-29 17:20:00|219.39|218.3|219.21|218.12|219.4|218.31|219.19|218.1|86
1751217900000|2025-06-29 17:25:00|219.2|218.11|219.33|218.24|219.34|218.25|219.2|218.11|100
1751218200000|2025-06-29 17:30:00|219.32|218.23|219.26|218.17|219.34|218.25|219.22|218.13|141
1751218500000|2025-06-29 17:35:00|219.27|218.18|219.03|217.94|219.3|218.21|219.02|217.93|107
1751218800000|2025-06-29 17:40:00|219.04|217.95|219.14|218.05|219.19|218.1|219.01|217.92|109
1751219100000|2025-06-29 17:45:00|219.13|218.04|219.22|218.13|219.27|218.18|219.13|218.04|75
1751219400000|2025-06-29 17:50:00|219.21|218.12|219.34|218.25|219.37|218.28|219.13|218.04|130
1751219700000|2025-06-29 17:55:00|219.35|218.26|219.56|218.47|219.57|218.48|219.33|218.24|147
1751220000000|2025-06-29 18:00:00|219.57|218.48|219.49|218.4|219.59|218.5|219.47|218.38|119
1751220300000|2025-06-29 18:05:00|219.48|218.39|219.5|218.41|219.53|218.44|219.46|218.37|89
1751220600000|2025-06-29 18:10:00|219.52|218.43|219.55|218.46|219.55|218.46|219.45|218.36|142
1751220900000|2025-06-29 18:15:00|219.52|218.43|219.65|218.56|219.65|218.56|219.49|218.4|141
1751221200000|2025-06-29 18:20:00|219.64|218.55|219.84|218.75|219.84|218.75|219.61|218.52|69
1751221500000|2025-06-29 18:25:00|219.83|218.74|219.9|218.81|219.91|218.82|219.78|218.69|157
1751221800000|2025-06-29 18:30:00|219.91|218.82|219.93|218.84|219.98|218.89|219.87|218.78|67
1751222100000|2025-06-29 18:35:00|219.94|218.85|219.95|218.86|219.98|218.89|219.9|218.81|60
1751222400000|2025-06-29 18:40:00|219.97|218.88|219.94|218.85|220|218.91|219.88|218.79|85
1751222700000|2025-06-29 18:45:00|219.93|218.84|219.9|218.81|219.98|218.89|219.88|218.79|65
1751223000000|2025-06-29 18:50:00|219.89|218.8|219.9|218.81|219.91|218.82|219.84|218.75|73
1751223300000|2025-06-29 18:55:00|219.91|218.82|219.85|218.76|219.94|218.85|219.84|218.75|66
1751223600000|2025-06-29 19:00:00|219.86|218.77|219.44|218.35|219.87|218.78|219.43|218.34|105
1751223900000|2025-06-29 19:05:00|219.43|218.34|219.42|218.33|219.54|218.45|219.37|218.28|181
1751224200000|2025-06-29 19:10:00|219.41|218.32|219.39|218.3|219.42|218.33|219.38|218.29|86
1751224500000|2025-06-29 19:15:00|219.38|218.29|219.16|218.07|219.39|218.3|219.16|218.07|204
1751224800000|2025-06-29 19:20:00|219.17|218.08|219.35|218.26|219.41|218.32|219.14|218.05|120
1751225100000|2025-06-29 19:25:00|219.34|218.25|219.39|218.3|219.4|218.31|219.28|218.19|119
1751225400000|2025-06-29 19:30:00|219.38|218.29|219.99|218|219.99|218.31|219.36|217.86|88
1751225700000|2025-06-29 19:35:00|219.98|217.99|219.9|217.91|220|218.01|219.87|217.88|116
1751226000000|2025-06-29 19:40:00|219.91|217.92|219.92|217.93|219.93|217.94|219.75|217.76|169
1751226300000|2025-06-29 19:45:00|219.93|217.94|220.05|218.06|220.07|218.08|219.87|217.88|121
1751226600000|2025-06-29 19:50:00|220.04|218.05|219.89|217.9|220.05|218.06|219.88|217.89|127
1751226900000|2025-06-29 19:55:00|219.88|217.89|219.89|217.9|219.91|217.92|219.82|217.83|128
1751227200000|2025-06-29 20:00:00|219.88|217.89|219.72|217.73|219.89|217.9|219.71|217.72|106
1751227500000|2025-06-29 20:05:00|219.73|217.74|219.77|217.78|219.85|217.86|219.62|217.63|107
1751227800000|2025-06-29 20:10:00|219.76|217.77|219.6|217.61|219.79|217.8|219.57|217.58|123
1751228100000|2025-06-29 20:15:00|219.59|217.6|219.53|217.54|219.6|217.61|219.49|217.5|63
1751228400000|2025-06-29 20:20:00|219.52|217.53|219.57|217.58|219.58|217.59|219.47|217.48|81
1751228700000|2025-06-29 20:25:00|219.56|217.57|219.49|217.5|219.56|217.57|219.48|217.49|34
1751229000000|2025-06-29 20:30:00|219.48|217.49|219.34|217.35|219.5|217.51|219.33|217.34|94
1751229300000|2025-06-29 20:35:00|219.35|217.36|219.35|217.36|219.36|217.37|219.28|217.29|48
1751229600000|2025-06-29 20:40:00|219.36|217.37|219.34|217.35|219.42|217.43|219.32|217.33|45
1751229900000|2025-06-29 20:45:00|219.35|217.36|219.31|217.32|219.38|217.39|219.18|217.19|44
1751230200000|2025-06-29 20:50:00|219.32|217.33|219.32|217.33|219.39|217.4|219.28|217.29|73
1751230500000|2025-06-29 20:55:00|219.33|217.34|219.26|217.27|219.39|217.4|219.25|217.26|54
1751230800000|2025-06-29 21:00:00|219.27|217.28|218.68|217.59|219.44|217.84|218.51|217.27|176
1751231100000|2025-06-29 21:05:00|218.67|217.58|219.14|218.05|219.16|218.07|218.65|217.56|292
1751231400000|2025-06-29 21:10:00|219.16|218.07|218.95|217.86|219.16|218.07|218.87|217.78|121
1751231700000|2025-06-29 21:15:00|218.97|217.88|219.13|218.04|219.14|218.05|218.91|217.82|286
1751232000000|2025-06-29 21:20:00|219.12|218.03|219.59|218.5|219.65|218.56|219.09|218|263
1751232300000|2025-06-29 21:25:00|219.65|218.56|219.64|218.55|219.74|218.65|219.59|218.5|199
1751232600000|2025-06-29 21:30:00|219.63|218.54|219.63|218.54|219.72|218.63|219.62|218.53|184
1751232900000|2025-06-29 21:35:00|219.6|218.51|219.77|218.68|219.79|218.7|219.56|218.47|201
1751233200000|2025-06-29 21:40:00|219.76|218.67|219.74|218.65|219.81|218.72|219.71|218.62|152
1751233500000|2025-06-29 21:45:00|219.72|218.63|219.65|218.56|219.77|218.68|219.61|218.52|182
1751233800000|2025-06-29 21:50:00|219.67|218.58|219.43|218.34|219.67|218.58|219.42|218.33|150
1751234100000|2025-06-29 21:55:00|219.4|218.31|219.51|218.42|219.51|218.42|219.31|218.22|241
1751234400000|2025-06-29 22:00:00|219.5|218.41|219.71|218.62|219.82|218.73|219.46|218.37|399
1751234700000|2025-06-29 22:05:00|219.7|218.61|219.63|218.54|219.88|218.79|219.63|218.54|421
1751235000000|2025-06-29 22:10:00|219.62|218.53|219.85|218.76|219.87|218.78|219.57|218.48|257
1751235300000|2025-06-29 22:15:00|219.86|218.77|220.51|219.42|220.53|219.44|219.82|218.73|374
1751235600000|2025-06-29 22:20:00|220.54|219.45|221.23|220.14|221.27|220.18|220.48|219.39|462
1751235900000|2025-06-29 22:25:00|221.18|220.09|221.75|220.66|221.99|220.9|221.11|220.02|659
1751236200000|2025-06-29 22:30:00|221.77|220.68|221.36|220.27|222.34|221.25|221.14|220.05|685
1751236500000|2025-06-29 22:35:00|221.37|220.28|221.81|220.72|222.26|221.17|221.25|220.16|593
1751236800000|2025-06-29 22:40:00|221.82|220.73|222.05|220.96|222.19|221.1|221.76|220.67|588
1751237100000|2025-06-29 22:45:00|222.06|220.97|222.36|221.27|222.48|221.39|221.95|220.86|527
1751237400000|2025-06-29 22:50:00|222.39|221.3|222.42|221.33|222.45|221.36|222.12|221.03|522
1751237700000|2025-06-29 22:55:00|222.44|221.35|221.98|220.89|222.44|221.35|221.91|220.82|493
1751238000000|2025-06-29 23:00:00|221.96|220.87|222.34|221.25|222.49|221.4|221.96|220.87|497
1751238300000|2025-06-29 23:05:00|222.35|221.26|221.97|220.88|222.53|221.44|221.92|220.83|583
1751238600000|2025-06-29 23:10:00|221.99|220.9|221.67|220.58|222.32|221.23|221.57|220.48|532
1751238900000|2025-06-29 23:15:00|221.66|220.57|221.75|220.66|221.84|220.75|221.41|220.32|560
1751239200000|2025-06-29 23:20:00|221.74|220.65|221.85|220.76|221.93|220.84|221.69|220.6|412
1751239500000|2025-06-29 23:25:00|221.87|220.78|222.07|220.98|222.2|221.11|221.81|220.72|525
1751239800000|2025-06-29 23:30:00|222.08|220.99|221.78|220.69|222.11|221.02|221.7|220.61|367
1751240100000|2025-06-29 23:35:00|221.79|220.7|221.49|220.4|221.87|220.78|221.35|220.26|403
1751240400000|2025-06-29 23:40:00|221.47|220.38|221.21|220.12|221.61|220.52|221.13|220.04|373
1751240700000|2025-06-29 23:45:00|221.22|220.13|221.24|220.15|221.34|220.25|221.12|220.03|408
1751241000000|2025-06-29 23:50:00|221.22|220.13|221.29|220.2|221.45|220.36|221.21|220.12|384
1751241300000|2025-06-29 23:55:00|221.28|220.19|221.2|220.11|221.37|220.28|221.17|220.08|293
1751241600000|2025-06-30 00:00:00|221.21|220.12|220.83|219.74|221.34|220.25|220.8|219.71|448
1751241900000|2025-06-30 00:05:00|220.84|219.75|221.1|220.01|221.14|220.05|220.75|219.66|552
1751242200000|2025-06-30 00:10:00|221.09|220|221.14|220.05|221.16|220.07|220.9|219.81|423
1751242500000|2025-06-30 00:15:00|221.15|220.06|221.06|219.97|221.17|220.08|220.94|219.85|405
1751242800000|2025-06-30 00:20:00|221.02|219.93|221.6|220.51|221.74|220.65|220.81|219.72|443
1751243100000|2025-06-30 00:25:00|221.59|220.5|221.5|220.41|221.71|220.62|221.23|220.14|522
1751243400000|2025-06-30 00:30:00|221.49|220.4|221.07|219.98|221.54|220.45|220.9|219.81|400
1751243700000|2025-06-30 00:35:00|221.06|219.97|221.28|220.19|221.53|220.44|220.97|219.88|460
1751244000000|2025-06-30 00:40:00|221.29|220.2|221.39|220.3|221.59|220.5|221.27|220.18|368
1751244300000|2025-06-30 00:45:00|221.38|220.29|221.25|220.16|221.46|220.37|221.08|219.99|371
1751244600000|2025-06-30 00:50:00|221.23|220.14|220.75|219.66|221.29|220.2|220.71|219.62|351
1751244900000|2025-06-30 00:55:00|220.74|219.65|220.76|219.67|220.92|219.83|220.66|219.57|313
1751245200000|2025-06-30 01:00:00|220.77|219.68|220.52|219.43|220.86|219.77|220.43|219.34|351
1751245500000|2025-06-30 01:05:00|220.51|219.42|220.39|219.3|220.6|219.51|220.11|219.02|310
1751245800000|2025-06-30 01:10:00|220.4|219.31|220.37|219.28|220.47|219.38|220.25|219.16|276
1751246100000|2025-06-30 01:15:00|220.39|219.3|220.52|219.43|220.53|219.44|220.16|219.07|405
1751246400000|2025-06-30 01:20:00|220.53|219.44|220.52|219.43|220.57|219.48|220.32|219.23|402
1751246700000|2025-06-30 01:25:00|220.53|219.44|220.7|219.61|220.7|219.61|220.52|219.43|262
1751247000000|2025-06-30 01:30:00|220.69|219.6|220.69|219.6|220.7|219.61|220.54|219.45|277
1751247300000|2025-06-30 01:35:00|220.67|219.58|220.81|219.72|220.86|219.77|220.51|219.42|278
1751247600000|2025-06-30 01:40:00|220.8|219.71|220.86|219.77|220.93|219.84|220.77|219.68|248
1751247900000|2025-06-30 01:45:00|220.84|219.75|220.71|219.62|220.86|219.77|220.51|219.42|213
1751248200000|2025-06-30 01:50:00|220.7|219.61|220.64|219.55|220.71|219.62|220.44|219.35|309
1751248500000|2025-06-30 01:55:00|220.61|219.52|220.7|219.61|220.76|219.67|220.57|219.48|296
1751248800000|2025-06-30 02:00:00|220.69|219.6|220.75|219.66|220.88|219.79|220.62|219.53|350
1751249100000|2025-06-30 02:05:00|220.76|219.67|220.76|219.67|220.8|219.71|220.65|219.56|311
1751249400000|2025-06-30 02:10:00|220.74|219.65|220.61|219.52|220.83|219.74|220.54|219.45|191
1751249700000|2025-06-30 02:15:00|220.6|219.51|220.46|219.37|220.65|219.56|220.38|219.29|262
1751250000000|2025-06-30 02:20:00|220.45|219.36|220.4|219.31|220.54|219.45|220.34|219.25|334
1751250300000|2025-06-30 02:25:00|220.41|219.32|220.32|219.23|220.43|219.34|220.3|219.21|156
1751250600000|2025-06-30 02:30:00|220.31|219.22|220.4|219.31|220.44|219.35|220.29|219.2|227
1751250900000|2025-06-30 02:35:00|220.41|219.32|220.49|219.4|220.52|219.43|220.35|219.26|261
1751251200000|2025-06-30 02:40:00|220.5|219.41|220.51|219.42|220.52|219.43|220.4|219.31|144
1751251500000|2025-06-30 02:45:00|220.52|219.43|220.54|219.45|220.54|219.45|220.45|219.36|233
1751251800000|2025-06-30 02:50:00|220.53|219.44|220.65|219.56|220.65|219.56|220.48|219.39|265
1751252100000|2025-06-30 02:55:00|220.62|219.53|220.27|219.18|220.66|219.57|220.23|219.14|295
1751252400000|2025-06-30 03:00:00|220.28|219.19|220.3|219.21|220.33|219.24|220.17|219.08|149
1751252700000|2025-06-30 03:05:00|220.31|219.22|220.23|219.14|220.35|219.26|220.14|219.05|205
1751253000000|2025-06-30 03:10:00|220.24|219.15|220.22|219.13|220.25|219.16|220.13|219.04|97
1751253300000|2025-06-30 03:15:00|220.18|219.09|220.18|219.09|220.26|219.17|220.1|219.01|341
1751253600000|2025-06-30 03:20:00|220.15|219.06|220.35|219.26|220.41|219.32|220.15|219.06|196
1751253900000|2025-06-30 03:25:00|220.34|219.25|220.21|219.12|220.41|219.32|220.11|219.02|300
1751254200000|2025-06-30 03:30:00|220.23|219.14|220.25|219.16|220.28|219.19|220.14|219.05|105
1751254500000|2025-06-30 03:35:00|220.24|219.15|220.32|219.23|220.4|219.31|220.24|219.15|238
1751254800000|2025-06-30 03:40:00|220.31|219.22|220.42|219.33|220.48|219.39|220.29|219.2|105
1751255100000|2025-06-30 03:45:00|220.44|219.35|220.3|219.21|220.51|219.42|220.24|219.15|224
1751255400000|2025-06-30 03:50:00|220.31|219.22|220.33|219.24|220.48|219.39|220.31|219.22|258
1751255700000|2025-06-30 03:55:00|220.36|219.27|220.24|219.15|220.46|219.37|220.24|219.15|315
1751256000000|2025-06-30 04:00:00|220.27|219.18|220.15|219.06|220.27|219.18|220.07|218.98|270
1751256300000|2025-06-30 04:05:00|220.14|219.05|220.11|219.02|220.25|219.16|220.1|219.01|186
1751256600000|2025-06-30 04:10:00|220.13|219.04|220.21|219.12|220.23|219.14|220.08|218.99|262
1751256900000|2025-06-30 04:15:00|220.2|219.11|219.99|218.9|220.25|219.16|219.96|218.87|259
1751257200000|2025-06-30 04:20:00|219.94|218.85|219.9|218.81|220|218.91|219.86|218.77|274
1751257500000|2025-06-30 04:25:00|219.92|218.83|219.92|218.83|220|218.91|219.85|218.76|231
1751257800000|2025-06-30 04:30:00|219.85|218.76|219.75|218.66|220.01|218.92|219.75|218.66|234
1751258100000|2025-06-30 04:35:00|219.79|218.7|219.88|218.79|219.88|218.79|219.75|218.66|97
1751258400000|2025-06-30 04:40:00|219.84|218.75|219.3|218.21|219.88|218.79|219.3|218.21|199
1751258700000|2025-06-30 04:45:00|219.35|218.26|219.55|218.46|219.55|218.46|219.32|218.23|260
1751259000000|2025-06-30 04:50:00|219.53|218.44|219.57|218.48|219.6|218.51|219.44|218.35|236
1751259300000|2025-06-30 04:55:00|219.58|218.49|219.53|218.44|219.61|218.52|219.39|218.3|331
1751259600000|2025-06-30 05:00:00|219.52|218.43|219.58|218.49|219.6|218.51|219.36|218.27|262
1751259900000|2025-06-30 05:05:00|219.59|218.5|219.68|218.59|219.72|218.63|219.57|218.48|249
1751260200000|2025-06-30 05:10:00|219.69|218.6|219.74|218.65|219.74|218.65|219.61|218.52|133
1751260500000|2025-06-30 05:15:00|219.71|218.62|219.73|218.64|219.79|218.7|219.68|218.59|170
1751260800000|2025-06-30 05:20:00|219.72|218.63|219.6|218.51|219.75|218.66|219.57|218.48|182
1751261100000|2025-06-30 05:25:00|219.61|218.52|219.57|218.48|219.68|218.59|219.54|218.45|131
1751261400000|2025-06-30 05:30:00|219.58|218.49|219.55|218.46|219.61|218.52|219.48|218.39|169
1751261700000|2025-06-30 05:35:00|219.56|218.47|219.73|218.64|219.78|218.69|219.54|218.45|216
1751262000000|2025-06-30 05:40:00|219.71|218.62|219.89|218.8|219.9|218.81|219.71|218.62|304
1751262300000|2025-06-30 05:45:00|219.9|218.81|219.73|218.64|219.94|218.85|219.67|218.58|212
1751262600000|2025-06-30 05:50:00|219.75|218.66|219.65|218.56|219.78|218.69|219.6|218.51|52
1751262900000|2025-06-30 05:55:00|219.64|218.55|219.77|218.68|219.79|218.7|219.58|218.49|197
1751263200000|2025-06-30 06:00:00|219.75|218.66|219.72|218.63|219.77|218.68|219.63|218.54|219
1751263500000|2025-06-30 06:05:00|219.71|218.62|219.78|218.69|219.83|218.74|219.7|218.61|243
1751263800000|2025-06-30 06:10:00|219.77|218.68|219.93|218.84|219.93|218.84|219.77|218.68|87
1751264100000|2025-06-30 06:15:00|219.91|218.82|219.48|218.39|219.93|218.84|219.42|218.33|229
1751264400000|2025-06-30 06:20:00|219.45|218.36|219.6|218.51|219.62|218.53|219.45|218.36|262
1751264700000|2025-06-30 06:25:00|219.63|218.54|219.54|218.45|219.64|218.55|219.47|218.38|226
1751265000000|2025-06-30 06:30:00|219.49|218.4|219.58|218.49|219.65|218.56|219.46|218.37|202
1751265300000|2025-06-30 06:35:00|219.52|218.43|219.28|218.19|219.62|218.53|219.26|218.17|345
1751265600000|2025-06-30 06:40:00|219.26|218.17|219.13|218.04|219.29|218.2|219.06|217.97|478
1751265900000|2025-06-30 06:45:00|219.12|218.03|218.44|217.35|219.15|218.06|218.38|217.29|372
1751266200000|2025-06-30 06:50:00|218.48|217.39|218.43|217.34|218.7|217.61|218.05|216.96|419
1751266500000|2025-06-30 06:55:00|218.39|217.3|218.5|217.41|218.65|217.56|218.34|217.25|432
1751266800000|2025-06-30 07:00:00|218.47|217.38|218.07|216.98|218.54|217.45|218.04|216.95|459
1751267100000|2025-06-30 07:05:00|218.04|216.95|218.4|217.31|218.44|217.35|217.82|216.73|487
1751267400000|2025-06-30 07:10:00|218.39|217.3|218.45|217.36|218.56|217.47|218.39|217.3|339
1751267700000|2025-06-30 07:15:00|218.44|217.35|218.44|217.35|218.51|217.42|218.26|217.17|315
1751268000000|2025-06-30 07:20:00|218.42|217.33|218.6|217.51|218.6|217.51|218.25|217.16|304
1751268300000|2025-06-30 07:25:00|218.57|217.48|218.67|217.58|218.77|217.68|218.57|217.48|209
1751268600000|2025-06-30 07:30:00|218.66|217.57|218.47|217.38|218.67|217.58|218.45|217.36|159
1751268900000|2025-06-30 07:35:00|218.49|217.4|218.68|217.59|218.7|217.61|218.47|217.38|132
1751269200000|2025-06-30 07:40:00|218.67|217.58|219.1|218.01|219.1|218.01|218.66|217.57|364
1751269500000|2025-06-30 07:45:00|219.09|218|219.3|218.21|219.3|218.21|219.08|217.99|162
1751269800000|2025-06-30 07:50:00|219.28|218.19|219.36|218.27|219.38|218.29|219.26|218.17|245
1751270100000|2025-06-30 07:55:00|219.35|218.26|219.27|218.17|219.39|218.3|219.23|218.13|277
1751270400000|2025-06-30 08:00:00|219.28|218.18|219.36|218.26|219.47|218.37|219.13|218.03|377
1751270700000|2025-06-30 08:05:00|219.35|218.25|219.36|218.26|219.45|218.35|219.26|218.16|306
1751271000000|2025-06-30 08:10:00|219.37|218.27|219.09|217.99|219.37|218.27|219.09|217.99|263
1751271300000|2025-06-30 08:15:00|219.12|218.02|218.99|217.89|219.14|218.04|218.9|217.8|325
1751271600000|2025-06-30 08:20:00|219.01|217.91|218.87|217.77|219.06|217.96|218.83|217.73|284
1751271900000|2025-06-30 08:25:00|218.85|217.75|218.93|217.83|218.97|217.87|218.77|217.67|198
1751272200000|2025-06-30 08:30:00|218.94|217.84|218.64|217.54|218.97|217.87|218.6|217.5|328
1751272500000|2025-06-30 08:35:00|218.61|217.51|218.62|217.52|218.74|217.64|218.57|217.47|222
1751272800000|2025-06-30 08:40:00|218.64|217.54|218.51|217.41|218.68|217.58|218.43|217.33|300
1751273100000|2025-06-30 08:45:00|218.49|217.39|218.55|217.45|218.61|217.51|218.49|217.39|160
1751273400000|2025-06-30 08:50:00|218.56|217.46|218.45|217.35|218.58|217.48|218.38|217.28|218
1751273700000|2025-06-30 08:55:00|218.41|217.31|218.34|217.24|218.45|217.35|218.21|217.11|260
1751274000000|2025-06-30 09:00:00|218.36|217.26|218.23|217.13|218.45|217.35|218.22|217.12|221
1751274300000|2025-06-30 09:05:00|218.22|217.12|218.65|217.55|218.71|217.61|218.22|217.12|286
1751274600000|2025-06-30 09:10:00|218.69|217.59|218.83|217.73|218.84|217.74|218.66|217.56|179
1751274900000|2025-06-30 09:15:00|218.86|217.76|218.77|217.67|218.98|217.88|218.71|217.61|281
1751275200000|2025-06-30 09:20:00|218.76|217.66|218.97|217.87|219.02|217.92|218.67|217.57|375
1751275500000|2025-06-30 09:25:00|218.98|217.88|219.05|217.95|219.09|217.99|218.94|217.84|198
1751275800000|2025-06-30 09:30:00|219.03|217.93|219.03|217.93|219.11|218.01|218.95|217.85|336
1751276100000|2025-06-30 09:35:00|219.04|217.94|219.01|217.91|219.1|218|218.98|217.88|273
1751276400000|2025-06-30 09:40:00|219.02|217.92|218.55|217.45|219.02|217.92|218.55|217.45|155
1751276700000|2025-06-30 09:45:00|218.57|217.47|218.64|217.54|218.71|217.61|218.57|217.47|200
1751277000000|2025-06-30 09:50:00|218.63|217.53|218.38|217.28|218.63|217.53|218.36|217.26|103
1751277300000|2025-06-30 09:55:00|218.37|217.27|217.95|216.85|218.38|217.28|217.92|216.82|186
1751277600000|2025-06-30 10:00:00|217.96|216.86|218.01|216.91|218.05|216.95|217.81|216.71|205
1751277900000|2025-06-30 10:05:00|217.98|216.88|217.91|216.81|218.03|216.93|217.88|216.78|129
1751278200000|2025-06-30 10:10:00|217.9|216.8|217.98|216.88|217.98|216.88|217.79|216.69|243
1751278500000|2025-06-30 10:15:00|217.97|216.87|218.07|216.97|218.14|217.04|217.88|216.78|166
1751278800000|2025-06-30 10:20:00|218.06|216.96|218.04|216.94|218.18|217.08|217.96|216.86|247
1751279100000|2025-06-30 10:25:00|218.07|216.97|218.09|216.99|218.19|217.09|217.98|216.88|196
1751279400000|2025-06-30 10:30:00|218.14|217.04|217.65|216.55|218.14|217.04|217.55|216.45|324
1751279700000|2025-06-30 10:35:00|217.62|216.52|217.94|216.84|217.95|216.85|217.59|216.49|200
1751280000000|2025-06-30 10:40:00|217.89|216.79|217.92|216.82|217.96|216.86|217.79|216.69|166
1751280300000|2025-06-30 10:45:00|217.91|216.81|217.89|216.79|218.1|217|217.88|216.78|164
1751280600000|2025-06-30 10:50:00|217.87|216.77|217.92|216.82|217.93|216.83|217.72|216.62|204
1751280900000|2025-06-30 10:55:00|217.93|216.83|218.31|217.21|218.4|217.3|217.91|216.81|295
1751281200000|2025-06-30 11:00:00|218.3|217.2|218.29|217.19|218.36|217.26|218.19|217.09|204
1751281500000|2025-06-30 11:05:00|218.28|217.18|218.57|217.47|218.58|217.48|218.26|217.16|276
1751281800000|2025-06-30 11:10:00|218.55|217.45|218.56|217.46|218.62|217.52|218.52|217.42|126
1751282100000|2025-06-30 11:15:00|218.57|217.47|218.63|217.53|218.81|217.71|218.48|217.38|320
1751282400000|2025-06-30 11:20:00|218.61|217.51|218.66|217.56|218.7|217.6|218.47|217.37|292
1751282700000|2025-06-30 11:25:00|218.65|217.55|218.53|217.43|218.66|217.56|218.49|217.39|175
1751283000000|2025-06-30 11:30:00|218.52|217.42|218.75|217.65|218.75|217.65|218.5|217.4|154
1751283300000|2025-06-30 11:35:00|218.74|217.64|218.8|217.7|218.92|217.82|218.72|217.62|218
1751283600000|2025-06-30 11:40:00|218.79|217.69|218.71|217.61|218.87|217.77|218.7|217.6|128
1751283900000|2025-06-30 11:45:00|218.72|217.62|218.59|217.49|218.75|217.65|218.56|217.46|156
1751284200000|2025-06-30 11:50:00|218.58|217.48|218.49|217.39|218.66|217.56|218.49|217.39|168
1751284500000|2025-06-30 11:55:00|218.53|217.43|218.41|217.31|218.53|217.43|218.25|217.15|143
1751284800000|2025-06-30 12:00:00|218.4|217.3|218.35|217.25|218.45|217.35|218.31|217.21|207
1751285100000|2025-06-30 12:05:00|218.34|217.24|218.52|217.42|218.6|217.5|218.33|217.23|288
1751285400000|2025-06-30 12:10:00|218.51|217.41|218.45|217.35|218.55|217.45|218.42|217.32|60
1751285700000|2025-06-30 12:15:00|218.44|217.34|218.48|217.38|218.59|217.49|218.35|217.25|328
1751286000000|2025-06-30 12:20:00|218.46|217.36|218.45|217.35|218.56|217.46|218.27|217.17|278
1751286300000|2025-06-30 12:25:00|218.46|217.36|218.73|217.63|218.77|217.67|218.4|217.3|264
1751286600000|2025-06-30 12:30:00|218.74|217.64|218.66|217.56|218.92|217.82|218.55|217.45|175
1751286900000|2025-06-30 12:35:00|218.64|217.54|218.63|217.53|218.7|217.6|218.55|217.45|152
1751287200000|2025-06-30 12:40:00|218.62|217.52|218.51|217.41|218.65|217.55|218.47|217.37|175
1751287500000|2025-06-30 12:45:00|218.52|217.42|218|216.9|218.53|217.43|217.95|216.85|320
1751287800000|2025-06-30 12:50:00|217.97|216.87|218.1|217|218.17|217.07|217.9|216.8|421
1751288100000|2025-06-30 12:55:00|218.09|216.99|217.97|216.87|218.21|217.11|217.96|216.86|155
1751288400000|2025-06-30 13:00:00|217.95|216.85|218.05|216.95|218.19|217.09|217.84|216.74|302
1751288700000|2025-06-30 13:05:00|218.04|216.94|218.14|217.04|218.17|217.07|217.91|216.81|253
1751289000000|2025-06-30 13:10:00|218.11|217.01|218.31|217.21|218.32|217.22|218.06|216.96|261
1751289300000|2025-06-30 13:15:00|218.29|217.19|218.55|217.45|218.55|217.45|218.23|217.13|218
1751289600000|2025-06-30 13:20:00|218.54|217.44|219.26|218.16|219.28|218.18|218.51|217.41|466
1751289900000|2025-06-30 13:25:00|219.27|218.17|219.28|218.18|219.34|218.24|219.13|218.03|486
1751290200000|2025-06-30 13:30:00|219.27|218.17|218.71|217.61|219.49|218.39|218.6|217.5|471
1751290500000|2025-06-30 13:35:00|218.7|217.6|218.85|217.75|219.16|218.06|218.41|217.31|494
1751290800000|2025-06-30 13:40:00|218.84|217.74|218.84|217.74|218.97|217.87|218.59|217.49|457
1751291100000|2025-06-30 13:45:00|218.85|217.75|218.58|217.48|219.07|217.97|218.58|217.48|393
1751291400000|2025-06-30 13:50:00|218.57|217.47|218.67|217.57|218.86|217.76|218.48|217.38|423
1751291700000|2025-06-30 13:55:00|218.69|217.59|218.65|217.55|218.75|217.65|218.44|217.34|418
1751292000000|2025-06-30 14:00:00|218.66|217.56|218.62|217.52|218.88|217.78|218.49|217.39|540
1751292300000|2025-06-30 14:05:00|218.61|217.51|218|216.9|218.65|217.55|217.91|216.81|637
1751292600000|2025-06-30 14:10:00|218.01|216.91|218.58|217.48|218.68|217.58|217.94|216.84|656
1751292900000|2025-06-30 14:15:00|218.57|217.47|218.33|217.23|218.81|217.71|218.22|217.12|599
1751293200000|2025-06-30 14:20:00|218.34|217.24|218.41|217.31|218.43|217.33|218.14|217.04|533
1751293500000|2025-06-30 14:25:00|218.4|217.3|218.68|217.58|218.73|217.63|218.15|217.05|538
1751293800000|2025-06-30 14:30:00|218.72|217.62|218.91|217.81|219.17|218.07|218.54|217.44|634
1751294100000|2025-06-30 14:35:00|218.92|217.82|219.06|217.96|219.27|218.17|218.85|217.75|620
1751294400000|2025-06-30 14:40:00|219.07|217.97|219.25|218.15|219.36|218.26|219.01|217.91|469
1751294700000|2025-06-30 14:45:00|219.28|218.18|218.94|217.84|219.41|218.31|218.94|217.84|567
1751295000000|2025-06-30 14:50:00|218.95|217.85|218.45|217.35|219.06|217.96|218.09|216.99|578
1751295300000|2025-06-30 14:55:00|218.47|217.37|218.31|217.21|218.82|217.72|218.04|216.94|595
1751295600000|2025-06-30 15:00:00|218.29|217.19|218.5|217.4|218.7|217.6|218.26|217.16|571
1751295900000|2025-06-30 15:05:00|218.48|217.38|218.66|217.56|218.74|217.64|218.45|217.35|546
1751296200000|2025-06-30 15:10:00|218.67|217.57|218.46|217.36|218.82|217.72|218.37|217.27|404
1751296500000|2025-06-30 15:15:00|218.44|217.34|217.9|216.8|218.46|217.36|217.78|216.68|471
1751296800000|2025-06-30 15:20:00|217.87|216.77|218.08|216.98|218.15|217.05|217.22|216.12|488
1751297100000|2025-06-30 15:25:00|218.06|216.96|219.25|218.15|219.43|218.33|217.84|216.74|458
1751297400000|2025-06-30 15:30:00|219.26|218.16|218.91|217.81|219.45|218.35|218.57|217.47|626
1751297700000|2025-06-30 15:35:00|218.9|217.8|219.94|218.84|220.07|218.97|218.83|217.73|633
1751298000000|2025-06-30 15:40:00|219.93|218.83|219.57|218.47|220.09|218.99|219.39|218.29|484
1751298300000|2025-06-30 15:45:00|219.58|218.48|220.33|219.23|220.59|219.49|219.57|218.47|649
1751298600000|2025-06-30 15:50:00|220.39|219.29|219.93|218.83|220.48|219.38|219.72|218.62|527
1751298900000|2025-06-30 15:55:00|219.9|218.8|219.88|218.78|220.18|219.08|219.68|218.58|458
1751299200000|2025-06-30 16:00:00|219.9|218.8|219.9|218.8|220.14|219.04|219.74|218.64|453
1751299500000|2025-06-30 16:05:00|219.91|218.81|220.64|219.54|220.65|219.55|219.83|218.73|462
1751299800000|2025-06-30 16:10:00|220.63|219.53|220.99|219.89|222|220.9|220.61|219.51|627
1751300100000|2025-06-30 16:15:00|220.98|219.88|220.72|219.62|221.13|220.03|220.55|219.45|467
1751300400000|2025-06-30 16:20:00|220.71|219.61|220.47|219.37|220.9|219.8|220.2|219.1|483
1751300700000|2025-06-30 16:25:00|220.46|219.36|220.44|219.34|220.74|219.64|220.24|219.14|486
1751301000000|2025-06-30 16:30:00|220.42|219.32|220.53|219.43|220.98|219.88|220.19|219.09|515
1751301300000|2025-06-30 16:35:00|220.52|219.42|220.59|219.49|220.77|219.67|220.46|219.36|442
1751301600000|2025-06-30 16:40:00|220.58|219.48|221.09|219.99|221.13|220.03|220.58|219.48|544
1751301900000|2025-06-30 16:45:00|221.1|220|220.63|219.53|221.14|220.04|220.57|219.47|430
1751302200000|2025-06-30 16:50:00|220.62|219.52|220.64|219.54|220.91|219.81|220.43|219.33|405
1751302500000|2025-06-30 16:55:00|220.65|219.55|220.64|219.54|220.8|219.7|220.58|219.48|376
1751302800000|2025-06-30 17:00:00|220.65|219.55|220.8|219.7|220.84|219.74|220.58|219.48|425
1751303100000|2025-06-30 17:05:00|220.81|219.71|221.01|219.91|221.09|219.99|220.5|219.4|342
1751303400000|2025-06-30 17:10:00|221|219.9|221.33|220.23|221.41|220.31|221|219.9|366
1751303700000|2025-06-30 17:15:00|221.38|220.28|221.37|220.27|221.55|220.45|221.21|220.11|466
1751304000000|2025-06-30 17:20:00|221.38|220.28|222.13|221.03|222.13|221.03|221.14|220.04|435
1751304300000|2025-06-30 17:25:00|222.19|221.09|222.13|221.03|222.22|221.12|221.85|220.75|455
1751304600000|2025-06-30 17:30:00|222.11|221.01|221.83|220.73|222.23|221.13|221.72|220.62|390
1751304900000|2025-06-30 17:35:00|221.81|220.71|221.94|220.84|222.22|221.12|221.64|220.54|450
1751305200000|2025-06-30 17:40:00|221.92|220.82|222.29|221.19|222.33|221.23|221.87|220.77|375
1751305500000|2025-06-30 17:45:00|222.32|221.22|222.22|221.12|222.49|221.39|221.99|220.89|397
1751305800000|2025-06-30 17:50:00|222.23|221.13|222.01|220.91|222.24|221.14|221.76|220.66|372
1751306100000|2025-06-30 17:55:00|222|220.9|221.97|220.87|222.32|221.22|221.49|220.39|459
1751306400000|2025-06-30 18:00:00|221.98|220.88|222.89|221.79|223.44|222.34|221.81|220.71|495
1751306700000|2025-06-30 18:05:00|222.91|221.81|222.34|221.24|223.17|222.07|222.31|221.21|413
1751307000000|2025-06-30 18:10:00|222.35|221.25|222.19|221.09|222.35|221.25|221.97|220.87|444
1751307300000|2025-06-30 18:15:00|222.17|221.07|222.63|221.53|222.72|221.62|222.17|221.07|486
1751307600000|2025-06-30 18:20:00|222.64|221.54|222.84|221.74|223.1|222|222.62|221.52|474
1751307900000|2025-06-30 18:25:00|222.85|221.75|222.83|221.73|223.09|221.99|222.76|221.66|310
1751308200000|2025-06-30 18:30:00|222.84|221.74|222.41|221.31|222.84|221.74|222.2|221.1|406
1751308500000|2025-06-30 18:35:00|222.4|221.3|222.52|221.42|222.71|221.61|222.27|221.17|362
1751308800000|2025-06-30 18:40:00|222.56|221.46|223.04|221.94|223.17|222.07|222.32|221.22|426
1751309100000|2025-06-30 18:45:00|223.05|221.95|223.36|222.26|223.46|222.36|222.94|221.84|478
1751309400000|2025-06-30 18:50:00|223.37|222.27|223.05|221.95|223.53|222.43|222.95|221.85|393
1751309700000|2025-06-30 18:55:00|223.03|221.93|224.26|223.16|224.34|223.24|223.03|221.93|465
1751310000000|2025-06-30 19:00:00|224.25|223.15|226.71|225.61|226.91|225.81|224.23|223.13|704
1751310300000|2025-06-30 19:05:00|226.72|225.62|224.81|223.71|226.92|225.82|224.62|223.52|600
1751310600000|2025-06-30 19:10:00|224.8|223.7|226.17|225.07|226.28|225.18|224.72|223.62|545
1751310900000|2025-06-30 19:15:00|226.16|225.06|227.21|226.11|227.35|226.25|225.97|224.87|499
1751311200000|2025-06-30 19:20:00|227.22|226.12|228.94|227.84|228.99|227.89|226.79|225.69|563
1751311500000|2025-06-30 19:25:00|228.92|227.82|230.29|229.19|230.43|229.33|228.67|227.57|754
1751311800000|2025-06-30 19:30:00|230.3|229.2|230.11|229.01|230.49|229.39|229.1|228|740
1751312100000|2025-06-30 19:35:00|230.13|229.03|229.89|228.79|230.72|229.62|229.63|228.53|672
1751312400000|2025-06-30 19:40:00|229.9|228.8|230.23|229.13|231.04|229.94|229.81|228.71|694
1751312700000|2025-06-30 19:45:00|230.22|229.12|229.61|228.51|230.22|229.12|229.21|228.11|612
1751313000000|2025-06-30 19:50:00|229.63|228.53|229.92|228.82|229.96|228.86|228.85|227.75|535
1751313300000|2025-06-30 19:55:00|229.94|228.84|232.66|231.56|233.31|232.21|229.88|228.78|862
1751313600000|2025-06-30 20:00:00|232.64|231.54|231.02|229.92|233.12|232.02|230.97|229.87|680
1751313900000|2025-06-30 20:05:00|231.03|229.93|231.74|230.64|232.08|230.98|230.99|229.89|616
1751314200000|2025-06-30 20:10:00|231.75|230.65|231.16|230.06|232.09|230.99|231.12|230.02|590
1751314500000|2025-06-30 20:15:00|231.17|230.07|230.98|229.88|231.99|230.89|230.91|229.81|563
1751314800000|2025-06-30 20:20:00|230.99|229.89|230.74|229.64|231.56|230.46|230.72|229.62|538
1751315100000|2025-06-30 20:25:00|230.75|229.65|229.94|228.84|230.76|229.66|229.83|228.73|441
1751315400000|2025-06-30 20:30:00|229.95|228.85|229.92|228.82|230.03|228.93|229.42|228.32|430
1751315700000|2025-06-30 20:35:00|229.91|228.81|229.84|228.74|230.27|229.17|229.75|228.65|470
1751316000000|2025-06-30 20:40:00|229.88|228.78|228.85|227.75|229.91|228.81|228.85|227.75|280
1751316300000|2025-06-30 20:45:00|228.86|227.76|229.5|228.4|229.78|228.68|228.86|227.76|382
1751316600000|2025-06-30 20:50:00|229.49|228.39|229.19|228.09|229.53|228.43|229.04|227.94|294
1751316900000|2025-06-30 20:55:00|229.2|228.1|230.1|229|230.22|229.12|229.19|228.09|416
1751317200000|2025-06-30 21:00:00|230.09|228.99|229.4|228.3|230.33|229.23|229.3|228.2|360
1751317500000|2025-06-30 21:05:00|229.39|228.29|228.24|227.14|229.41|228.31|228.21|227.11|323
1751317800000|2025-06-30 21:10:00|228.25|227.15|228.15|227.05|228.48|227.38|228.15|227.05|217
1751318100000|2025-06-30 21:15:00|228.13|227.03|228.33|227.23|228.38|227.28|228.06|226.96|251
1751318400000|2025-06-30 21:20:00|228.32|227.22|227.53|226.43|228.32|227.22|227.36|226.26|317
1751318700000|2025-06-30 21:25:00|227.52|226.42|227.38|226.28|228.02|226.92|227.28|226.18|180
1751319000000|2025-06-30 21:30:00|227.4|226.3|227.81|226.71|228.11|227.01|227.26|226.16|288
1751319300000|2025-06-30 21:35:00|227.78|226.68|228.27|227.17|228.8|227.7|227.48|226.38|330
1751319600000|2025-06-30 21:40:00|228.25|227.15|228.28|227.18|228.7|227.6|228.23|227.13|182
1751319900000|2025-06-30 21:45:00|228.29|227.19|228.51|227.41|228.61|227.51|228.04|226.94|180
1751320200000|2025-06-30 21:50:00|228.5|227.4|227.64|226.54|228.5|227.4|227.05|225.95|300
1751320500000|2025-06-30 21:55:00|227.65|226.55|228.17|227.07|228.36|227.26|227.54|226.44|363
1751320800000|2025-06-30 22:00:00|228.16|227.06|228.37|227.27|228.78|227.68|228.16|227.06|545
1751321100000|2025-06-30 22:05:00|228.36|227.26|227.82|226.72|228.41|227.31|227.73|226.63|326
1751321400000|2025-06-30 22:10:00|227.79|226.69|227.96|226.86|228.11|227.01|227.75|226.65|326
1751321700000|2025-06-30 22:15:00|227.94|226.84|227.65|226.55|228.03|226.93|227.42|226.32|299
1751322000000|2025-06-30 22:20:00|227.62|226.52|227.15|226.05|227.62|226.52|227.03|225.93|197
1751322300000|2025-06-30 22:25:00|227.13|226.03|227.46|226.36|227.49|226.39|226.97|225.87|225
1751322600000|2025-06-30 22:30:00|227.45|226.35|227.54|226.44|227.76|226.66|227.45|226.35|354
1751322900000|2025-06-30 22:35:00|227.52|226.42|227.85|226.75|227.96|226.86|227.52|226.42|379
1751323200000|2025-06-30 22:40:00|227.86|226.76|227.85|226.75|227.94|226.84|227.63|226.53|294
1751323500000|2025-06-30 22:45:00|227.86|226.76|227.27|226.17|227.94|226.84|227.21|226.11|285
1751323800000|2025-06-30 22:50:00|227.25|226.15|226.9|225.8|227.27|226.17|226.82|225.72|299
1751324100000|2025-06-30 22:55:00|226.93|225.83|226.6|225.5|227.49|226.39|226.6|225.5|415
1751324400000|2025-06-30 23:00:00|226.59|225.49|225.54|224.44|226.6|225.5|225.3|224.2|568
1751324700000|2025-06-30 23:05:00|225.53|224.43|225.42|224.32|225.81|224.71|225.18|224.08|442
1751325000000|2025-06-30 23:10:00|225.41|224.31|225.55|224.45|225.72|224.62|225.35|224.25|416
1751325300000|2025-06-30 23:15:00|225.54|224.44|225.38|224.28|225.59|224.49|225.06|223.96|423
1751325600000|2025-06-30 23:20:00|225.39|224.29|225.13|224.03|225.56|224.46|225.06|223.96|365
1751325900000|2025-06-30 23:25:00|225.14|224.04|224.82|223.72|225.15|224.05|224.81|223.71|253
1751326200000|2025-06-30 23:30:00|224.83|223.73|224.14|223.04|224.88|223.78|224.14|223.04|301
1751326500000|2025-06-30 23:35:00|224.12|223.02|225.08|223.98|225.23|224.13|224.05|222.95|394
1751326800000|2025-06-30 23:40:00|225.1|224|224.97|223.87|225.1|224|224.77|223.67|257
1751327100000|2025-06-30 23:45:00|224.94|223.84|224.31|223.21|224.95|223.85|224.31|223.21|296
1751327400000|2025-06-30 23:50:00|224.3|223.2|224.45|223.35|224.52|223.42|224.21|223.11|341
1751327700000|2025-06-30 23:55:00|224.47|223.37|224.25|223.15|224.55|223.45|224.13|223.03|294
1751328000000|2025-07-01 00:00:00|224.22|223.12|224.19|223.09|224.62|223.52|224.15|223.05|338
1751328300000|2025-07-01 00:05:00|224.18|223.08|225.42|224.32|225.44|224.34|223.91|222.81|538
1751328600000|2025-07-01 00:10:00|225.39|224.29|225.11|224.01|225.51|224.41|225.04|223.94|538
1751328900000|2025-07-01 00:15:00|225.08|223.98|225.71|224.61|225.72|224.62|225.07|223.97|431
1751329200000|2025-07-01 00:20:00|225.72|224.62|225.04|223.94|225.85|224.75|225.03|223.93|359
1751329500000|2025-07-01 00:25:00|225.03|223.93|224.54|223.44|225.04|223.94|224.52|223.42|307
1751329800000|2025-07-01 00:30:00|224.55|223.45|224.46|223.36|224.55|223.45|223.88|222.78|467
1751330100000|2025-07-01 00:35:00|224.48|223.38|224.61|223.51|224.92|223.82|224.47|223.37|445
1751330400000|2025-07-01 00:40:00|224.62|223.52|224.58|223.48|224.78|223.68|224.39|223.29|388
1751330700000|2025-07-01 00:45:00|224.57|223.47|224.55|223.45|224.94|223.84|224.48|223.38|438
1751331000000|2025-07-01 00:50:00|224.54|223.44|224.47|223.37|224.71|223.61|224.35|223.25|348
1751331300000|2025-07-01 00:55:00|224.44|223.34|224.45|223.35|224.55|223.45|224.34|223.24|390
1751331600000|2025-07-01 01:00:00|224.46|223.36|224.55|223.45|224.77|223.67|224.34|223.24|406
1751331900000|2025-07-01 01:05:00|224.56|223.46|224.85|223.75|224.9|223.8|224.37|223.27|399
1751332200000|2025-07-01 01:10:00|224.86|223.76|225.33|224.23|225.4|224.3|224.83|223.73|360
1751332500000|2025-07-01 01:15:00|225.32|224.22|225.66|224.56|225.72|224.62|225.22|224.12|345
1751332800000|2025-07-01 01:20:00|225.65|224.55|225.75|224.65|225.96|224.86|225.3|224.2|431
1751333100000|2025-07-01 01:25:00|225.74|224.64|225.58|224.48|225.75|224.65|225.42|224.32|348
1751333400000|2025-07-01 01:30:00|225.51|224.41|225.65|224.55|225.66|224.56|225.2|224.1|319
1751333700000|2025-07-01 01:35:00|225.64|224.54|225.67|224.57|225.8|224.7|225.62|224.52|409
1751334000000|2025-07-01 01:40:00|225.66|224.56|224.79|223.69|225.72|224.62|224.62|223.52|370
1751334300000|2025-07-01 01:45:00|224.78|223.68|224.63|223.53|224.9|223.8|224.58|223.48|366
1751334600000|2025-07-01 01:50:00|224.62|223.52|223.66|222.56|224.65|223.55|223.54|222.44|438
1751334900000|2025-07-01 01:55:00|223.67|222.57|223.67|222.57|223.89|222.79|223.42|222.32|448
1751335200000|2025-07-01 02:00:00|223.69|222.59|223.42|222.32|223.75|222.65|223.26|222.16|514
1751335500000|2025-07-01 02:05:00|223.41|222.31|223.72|222.62|223.98|222.88|223.41|222.31|337
1751335800000|2025-07-01 02:10:00|223.74|222.64|223.68|222.58|223.98|222.88|223.56|222.46|422
1751336100000|2025-07-01 02:15:00|223.67|222.57|223.9|222.8|223.98|222.88|223.6|222.5|362
1751336400000|2025-07-01 02:20:00|223.91|222.81|223.99|222.89|224.13|223.03|223.82|222.72|393
1751336700000|2025-07-01 02:25:00|224|222.9|223.85|222.75|224.07|222.97|223.7|222.6|440
1751337000000|2025-07-01 02:30:00|223.86|222.76|223.92|222.82|224.22|223.12|223.67|222.57|454
1751337300000|2025-07-01 02:35:00|223.93|222.83|223.67|222.57|223.93|222.83|223.56|222.46|472
1751337600000|2025-07-01 02:40:00|223.68|222.58|223.49|222.39|223.69|222.59|223.38|222.28|319
1751337900000|2025-07-01 02:45:00|223.5|222.4|223.45|222.35|223.5|222.4|223.25|222.15|382
1751338200000|2025-07-01 02:50:00|223.44|222.34|223.16|222.06|223.45|222.35|223.01|221.91|408
1751338500000|2025-07-01 02:55:00|223.13|222.03|223.36|222.26|223.5|222.4|223.13|222.03|308
1751338800000|2025-07-01 03:00:00|223.35|222.25|223.39|222.29|223.56|222.46|223.34|222.24|473
1751339100000|2025-07-01 03:05:00|223.4|222.3|223.39|222.29|223.71|222.61|223.28|222.18|352
1751339400000|2025-07-01 03:10:00|223.35|222.25|223.25|222.15|223.47|222.37|223|221.9|423
1751339700000|2025-07-01 03:15:00|223.24|222.14|223.58|222.48|223.61|222.51|223.24|222.14|313
1751340000000|2025-07-01 03:20:00|223.56|222.46|223.78|222.68|223.8|222.7|223.37|222.27|329
1751340300000|2025-07-01 03:25:00|223.74|222.64|223.93|222.83|224.01|222.91|223.68|222.58|232
1751340600000|2025-07-01 03:30:00|223.94|222.84|224|222.9|224.09|222.99|223.93|222.83|306
1751340900000|2025-07-01 03:35:00|223.99|222.89|224.23|223.13|224.24|223.14|223.99|222.89|290
1751341200000|2025-07-01 03:40:00|224.21|223.11|224.04|222.94|224.23|223.13|223.95|222.85|261
1751341500000|2025-07-01 03:45:00|224.06|222.96|224.05|222.95|224.06|222.96|223.73|222.63|313
1751341800000|2025-07-01 03:50:00|224.04|222.94|224.31|223.21|224.36|223.26|224.04|222.94|290
1751342100000|2025-07-01 03:55:00|224.3|223.2|224.35|223.25|224.35|223.25|224.23|223.13|200
1751342400000|2025-07-01 04:00:00|224.34|223.24|224.2|223.1|224.35|223.25|224.08|222.98|271
1751342700000|2025-07-01 04:05:00|224.16|223.06|223.95|222.85|224.22|223.12|223.91|222.81|292
1751343000000|2025-07-01 04:10:00|223.93|222.83|224.07|222.97|224.16|223.06|223.87|222.77|247
1751343300000|2025-07-01 04:15:00|224.06|222.96|223.8|222.7|224.15|223.05|223.63|222.53|273
1751343600000|2025-07-01 04:20:00|223.79|222.69|223.89|222.79|224|222.9|223.7|222.6|291
1751343900000|2025-07-01 04:25:00|223.9|222.8|223.41|222.31|223.9|222.8|223.4|222.3|386
1751344200000|2025-07-01 04:30:00|223.4|222.3|223.66|222.56|223.66|222.56|223.32|222.22|278
1751344500000|2025-07-01 04:35:00|223.62|222.52|223.28|222.18|223.77|222.67|223.21|222.11|369
1751344800000|2025-07-01 04:40:00|223.31|222.21|223.2|222.1|223.4|222.3|223.14|222.04|332
1751345100000|2025-07-01 04:45:00|223.21|222.11|223.2|222.1|223.27|222.17|223.09|221.99|346
1751345400000|2025-07-01 04:50:00|223.14|222.04|222.78|221.68|223.21|222.11|222.68|221.58|401
1751345700000|2025-07-01 04:55:00|222.77|221.67|222.9|221.8|222.99|221.89|222.67|221.57|389
1751346000000|2025-07-01 05:00:00|222.92|221.82|222.98|221.88|223.23|222.13|222.8|221.7|384
1751346300000|2025-07-01 05:05:00|222.97|221.87|222.54|221.44|223|221.9|222.48|221.38|453
1751346600000|2025-07-01 05:10:00|222.56|221.46|222.56|221.46|222.61|221.51|222.43|221.33|445
1751346900000|2025-07-01 05:15:00|222.53|221.43|222.45|221.35|222.79|221.69|222.25|221.15|465
1751347200000|2025-07-01 05:20:00|222.43|221.33|222.42|221.32|222.65|221.55|222.28|221.18|495
1751347500000|2025-07-01 05:25:00|222.37|221.27|222.27|221.17|222.45|221.35|222.13|221.03|395
1751347800000|2025-07-01 05:30:00|222.26|221.16|222.55|221.45|222.72|221.62|222.07|220.97|472
1751348100000|2025-07-01 05:35:00|222.56|221.46|222.35|221.25|222.58|221.48|222.03|220.93|414
1751348400000|2025-07-01 05:40:00|222.33|221.23|222.62|221.52|222.69|221.59|222.32|221.22|280
1751348700000|2025-07-01 05:45:00|222.63|221.53|222.83|221.73|222.91|221.81|222.39|221.29|438
1751349000000|2025-07-01 05:50:00|222.82|221.72|222.57|221.47|222.88|221.78|222.53|221.43|297
1751349300000|2025-07-01 05:55:00|222.58|221.48|222.13|221.03|222.78|221.68|222.1|221|294
1751349600000|2025-07-01 06:00:00|222.12|221.02|221.84|220.74|222.15|221.05|221.84|220.74|387
1751349900000|2025-07-01 06:05:00|221.85|220.75|221.87|220.77|221.9|220.8|221.55|220.45|368
1751350200000|2025-07-01 06:10:00|221.86|220.76|221.66|220.56|221.93|220.83|221.52|220.42|277
1751350500000|2025-07-01 06:15:00|221.65|220.55|221.98|220.88|222.07|220.97|221.63|220.53|305
1751350800000|2025-07-01 06:20:00|221.99|220.89|222.26|221.16|222.38|221.28|221.98|220.88|304
1751351100000|2025-07-01 06:25:00|222.27|221.17|222.15|221.05|222.44|221.34|222.14|221.04|291
1751351400000|2025-07-01 06:30:00|222.17|221.07|222.36|221.26|222.42|221.32|222.13|221.03|242
1751351700000|2025-07-01 06:35:00|222.37|221.27|222.25|221.15|222.43|221.33|222.22|221.12|177
1751352000000|2025-07-01 06:40:00|222.24|221.14|222.58|221.48|222.59|221.49|222.22|221.12|236
1751352300000|2025-07-01 06:45:00|222.57|221.47|222.66|221.56|222.67|221.57|222.47|221.37|322
1751352600000|2025-07-01 06:50:00|222.67|221.57|222.6|221.5|222.67|221.57|222.51|221.41|202
1751352900000|2025-07-01 06:55:00|222.61|221.51|222.76|221.66|222.76|221.66|222.6|221.5|304
1751353200000|2025-07-01 07:00:00|222.75|221.65|222.81|221.71|222.88|221.78|222.72|221.62|331
1751353500000|2025-07-01 07:05:00|222.79|221.69|222.86|221.76|222.98|221.88|222.72|221.62|129
1751353800000|2025-07-01 07:10:00|222.85|221.75|222.67|221.57|222.86|221.76|222.65|221.55|160
1751354100000|2025-07-01 07:15:00|222.68|221.58|221.92|220.82|222.8|221.7|221.82|220.72|436
1751354400000|2025-07-01 07:20:00|221.9|220.8|221.37|220.27|221.96|220.86|221.27|220.17|355
1751354700000|2025-07-01 07:25:00|221.38|220.28|222.2|221.1|222.3|221.2|221.37|220.27|382
1751355000000|2025-07-01 07:30:00|222.19|221.09|221.88|220.78|222.37|221.27|221.88|220.78|348
1751355300000|2025-07-01 07:35:00|221.89|220.79|221.99|220.89|222.12|221.02|221.76|220.66|272
1751355600000|2025-07-01 07:40:00|222|220.9|222.36|221.26|222.46|221.36|221.65|220.55|287
1751355900000|2025-07-01 07:45:00|222.37|221.27|222.8|221.7|222.87|221.77|222.28|221.18|307
1751356200000|2025-07-01 07:50:00|222.81|221.71|222.95|221.85|222.98|221.88|222.71|221.61|298
1751356500000|2025-07-01 07:55:00|222.97|221.87|223.03|221.93|223.11|222.01|222.92|221.82|249
1751356800000|2025-07-01 08:00:00|223.01|221.91|222.89|221.79|223.26|222.16|222.89|221.79|235
1751357100000|2025-07-01 08:05:00|222.9|221.8|222.66|221.56|222.9|221.8|222.62|221.52|145
1751357400000|2025-07-01 08:10:00|222.67|221.57|222.57|221.47|222.67|221.57|222.46|221.36|176
1751357700000|2025-07-01 08:15:00|222.55|221.45|222.76|221.66|222.76|221.66|222.46|221.36|308
1751358000000|2025-07-01 08:20:00|222.74|221.64|222.48|221.38|222.76|221.66|222.4|221.3|235
1751358300000|2025-07-01 08:25:00|222.46|221.36|222.25|221.15|222.48|221.38|222.23|221.13|202
1751358600000|2025-07-01 08:30:00|222.24|221.14|221.85|220.75|222.32|221.22|221.82|220.72|143
1751358900000|2025-07-01 08:35:00|221.86|220.76|221.65|220.55|221.92|220.82|221.54|220.44|184
1751359200000|2025-07-01 08:40:00|221.62|220.52|221.64|220.54|221.8|220.7|221.46|220.36|369
1751359500000|2025-07-01 08:45:00|221.65|220.55|221.85|220.75|222.04|220.94|221.54|220.44|321
1751359800000|2025-07-01 08:50:00|221.86|220.76|221.54|220.44|221.86|220.76|221.4|220.3|242
1751360100000|2025-07-01 08:55:00|221.53|220.43|221.5|220.4|221.53|220.43|221.33|220.23|244
1751360400000|2025-07-01 09:00:00|221.49|220.39|221.47|220.37|221.62|220.52|221.38|220.28|315
1751360700000|2025-07-01 09:05:00|221.48|220.38|221.71|220.61|221.84|220.74|221.43|220.33|291
1751361000000|2025-07-01 09:10:00|221.69|220.59|221.55|220.45|221.79|220.69|221.47|220.37|174
1751361300000|2025-07-01 09:15:00|221.49|220.39|221.51|220.41|221.59|220.49|221.27|220.17|395
1751361600000|2025-07-01 09:20:00|221.52|220.42|221.65|220.55|221.72|220.62|221.21|220.11|327
1751361900000|2025-07-01 09:25:00|221.64|220.54|221.41|220.31|221.67|220.57|221.39|220.29|221
1751362200000|2025-07-01 09:30:00|221.38|220.28|221.02|219.92|221.42|220.32|220.99|219.89|180
1751362500000|2025-07-01 09:35:00|221.04|219.94|220.85|219.75|221.06|219.96|220.8|219.7|237
1751362800000|2025-07-01 09:40:00|220.84|219.74|220.67|219.57|220.85|219.75|220.58|219.48|190
1751363100000|2025-07-01 09:45:00|220.68|219.58|220.95|219.85|220.95|219.85|220.52|219.42|220
1751363400000|2025-07-01 09:50:00|221|219.9|221.14|220.04|221.24|220.14|220.97|219.87|119
1751363700000|2025-07-01 09:55:00|221.13|220.03|221.12|220.02|221.16|220.06|221.01|219.91|83
1751364000000|2025-07-01 10:00:00|221.13|220.03|221.22|220.12|221.35|220.25|220.99|219.89|175
1751364300000|2025-07-01 10:05:00|221.18|220.08|221.14|220.04|221.22|220.12|221.06|219.96|143
1751364600000|2025-07-01 10:10:00|221.13|220.03|220.83|219.73|221.13|220.03|220.81|219.71|215
1751364900000|2025-07-01 10:15:00|220.84|219.74|220.94|219.84|220.98|219.88|220.78|219.68|238
1751365200000|2025-07-01 10:20:00|220.95|219.85|221.11|220.01|221.23|220.13|220.94|219.84|330
1751365500000|2025-07-01 10:25:00|221.1|220|220.55|219.45|221.1|220|220.48|219.38|190
1751365800000|2025-07-01 10:30:00|220.54|219.44|220.84|219.74|220.87|219.77|220.43|219.33|200
1751366100000|2025-07-01 10:35:00|220.83|219.73|220.37|219.27|220.84|219.74|220.27|219.17|188
1751366400000|2025-07-01 10:40:00|220.38|219.28|220.57|219.47|220.6|219.5|220.37|219.27|166
1751366700000|2025-07-01 10:45:00|220.55|219.45|220.44|219.34|220.69|219.59|220.41|219.31|144
1751367000000|2025-07-01 10:50:00|220.45|219.35|220.72|219.62|220.74|219.64|220.42|219.32|197
1751367300000|2025-07-01 10:55:00|220.7|219.6|221.01|219.91|221.05|219.95|220.66|219.56|187
1751367600000|2025-07-01 11:00:00|220.98|219.88|220.77|219.67|221.07|219.97|220.68|219.58|187
1751367900000|2025-07-01 11:05:00|220.78|219.68|220.79|219.69|220.84|219.74|220.67|219.57|199
1751368200000|2025-07-01 11:10:00|220.72|219.62|220.13|219.03|220.79|219.69|220.07|218.97|249
1751368500000|2025-07-01 11:15:00|220.12|219.02|220.32|219.22|220.35|219.25|220.05|218.95|191
1751368800000|2025-07-01 11:20:00|220.3|219.2|220.52|219.42|220.55|219.45|220.26|219.16|198
1751369100000|2025-07-01 11:25:00|220.5|219.4|220.45|219.35|220.53|219.43|220.44|219.34|73
1751369400000|2025-07-01 11:30:00|220.46|219.36|220.66|219.56|220.68|219.58|220.43|219.33|104
1751369700000|2025-07-01 11:35:00|220.65|219.55|220.28|219.18|220.68|219.58|220.04|218.94|186
1751370000000|2025-07-01 11:40:00|220.27|219.17|220.06|218.96|220.31|219.21|220.03|218.93|234
1751370300000|2025-07-01 11:45:00|220.05|218.95|220.27|219.17|220.36|219.26|220|218.9|191
1751370600000|2025-07-01 11:50:00|220.28|219.18|220.3|219.2|220.32|219.22|220.07|218.97|227
1751370900000|2025-07-01 11:55:00|220.29|219.19|220.84|219.74|220.91|219.81|220.22|219.12|205
1751371200000|2025-07-01 12:00:00|220.85|219.75|220.74|219.64|221|219.9|220.68|219.58|225
1751371500000|2025-07-01 12:05:00|220.75|219.65|220.72|219.62|220.92|219.82|220.69|219.59|220
1751371800000|2025-07-01 12:10:00|220.71|219.61|220.71|219.61|220.72|219.62|220.64|219.54|168
1751372100000|2025-07-01 12:15:00|220.72|219.62|220.53|219.43|220.72|219.62|220.47|219.37|263
1751372400000|2025-07-01 12:20:00|220.51|219.41|220.32|219.22|220.57|219.47|220.28|219.18|305
1751372700000|2025-07-01 12:25:00|220.33|219.23|220.26|219.16|220.37|219.27|220.14|219.04|337
1751373000000|2025-07-01 12:30:00|220.25|219.15|220.33|219.23|220.37|219.27|220.04|218.94|241
1751373300000|2025-07-01 12:35:00|220.36|219.26|220.36|219.26|220.54|219.44|220.21|219.11|190
1751373600000|2025-07-01 12:40:00|220.33|219.23|219.89|218.79|220.5|219.4|219.88|218.78|201
1751373900000|2025-07-01 12:45:00|219.95|218.85|220.16|219.06|220.35|219.25|219.82|218.72|351
1751374200000|2025-07-01 12:50:00|220.15|219.05|220.53|219.43|220.53|219.43|220.11|219.01|286
1751374500000|2025-07-01 12:55:00|220.51|219.41|220.36|219.26|220.53|219.43|220.25|219.15|291
1751374800000|2025-07-01 13:00:00|220.35|219.25|220.25|219.15|221.59|220.49|220.18|219.08|440
1751375100000|2025-07-01 13:05:00|220.26|219.16|220.07|218.97|220.68|219.58|219.93|218.83|347
1751375400000|2025-07-01 13:10:00|220.08|218.98|219.35|218.25|220.08|218.98|219.17|218.07|441
1751375700000|2025-07-01 13:15:00|219.34|218.24|219.22|218.12|219.61|218.51|219.2|218.1|384
1751376000000|2025-07-01 13:20:00|219.16|218.06|219.06|217.96|219.37|218.27|218.98|217.88|398
1751376300000|2025-07-01 13:25:00|219.11|218.01|219.57|218.47|219.62|218.52|219.04|217.94|434
1751376600000|2025-07-01 13:30:00|219.53|218.43|219.97|218.87|220.05|218.95|219.53|218.43|433
1751376900000|2025-07-01 13:35:00|219.98|218.88|219.6|218.5|220.43|219.33|219.51|218.41|395
1751377200000|2025-07-01 13:40:00|219.61|218.51|219.26|218.16|219.82|218.72|218.84|217.74|470
1751377500000|2025-07-01 13:45:00|219.25|218.15|220.18|219.08|220.2|219.1|219.1|218|516
1751377800000|2025-07-01 13:50:00|220.19|219.09|220.43|219.33|220.61|219.51|220.18|219.08|441
1751378100000|2025-07-01 13:55:00|220.42|219.32|220.23|219.13|220.52|219.42|220.03|218.93|456
1751378400000|2025-07-01 14:00:00|220.2|219.1|220.31|219.21|220.5|219.4|220.08|218.98|482
1751378700000|2025-07-01 14:05:00|220.3|219.2|220.93|219.83|220.94|219.84|220.3|219.2|472
1751379000000|2025-07-01 14:10:00|220.89|219.79|221.09|219.99|221.11|220.01|220.46|219.36|493
1751379300000|2025-07-01 14:15:00|221.07|219.97|220.94|219.84|221.42|220.32|220.79|219.69|473
1751379600000|2025-07-01 14:20:00|220.95|219.85|220.27|219.17|221.06|219.96|220.17|219.07|491
1751379900000|2025-07-01 14:25:00|220.3|219.2|219.36|218.26|220.47|219.37|219.18|218.08|535
1751380200000|2025-07-01 14:30:00|219.35|218.25|219.94|218.84|220.39|219.29|219.32|218.22|460
1751380500000|2025-07-01 14:35:00|219.95|218.85|219.59|218.49|220.27|219.17|219.56|218.46|409
1751380800000|2025-07-01 14:40:00|219.6|218.5|218.86|217.76|219.63|218.53|218.62|217.52|452
1751381100000|2025-07-01 14:45:00|218.84|217.74|218.71|217.61|218.96|217.86|218.23|217.13|537
1751381400000|2025-07-01 14:50:00|218.7|217.6|218.73|217.63|219.07|217.97|218.26|217.16|503
1751381700000|2025-07-01 14:55:00|218.75|217.65|219.15|218.05|219.17|218.07|218.62|217.52|418
1751382000000|2025-07-01 15:00:00|219.14|218.04|219.38|218.28|219.45|218.35|218.9|217.8|450
1751382300000|2025-07-01 15:05:00|219.41|218.31|219|217.9|219.61|218.51|218.88|217.78|377
1751382600000|2025-07-01 15:10:00|219.01|217.91|218.64|217.54|219.01|217.91|218.37|217.27|455
1751382900000|2025-07-01 15:15:00|218.7|217.6|219.41|218.31|219.48|218.38|218.64|217.54|441
1751383200000|2025-07-01 15:20:00|219.4|218.3|219.29|218.19|219.53|218.43|219.21|218.11|316
1751383500000|2025-07-01 15:25:00|219.28|218.18|219.41|218.31|219.61|218.51|219.25|218.15|400
1751383800000|2025-07-01 15:30:00|219.42|218.32|220.13|219.03|220.18|219.08|219.38|218.28|393
1751384100000|2025-07-01 15:35:00|220.12|219.02|219.84|218.74|220.61|219.51|219.73|218.63|372
1751384400000|2025-07-01 15:40:00|219.85|218.75|219.44|218.34|219.86|218.76|219.27|218.17|294
1751384700000|2025-07-01 15:45:00|219.41|218.31|219.65|218.55|219.69|218.59|219.36|218.26|289
1751385000000|2025-07-01 15:50:00|219.62|218.52|219.7|218.6|219.81|218.71|219.54|218.44|213
1751385300000|2025-07-01 15:55:00|219.71|218.61|219.53|218.43|219.8|218.7|219.47|218.37|244
1751385600000|2025-07-01 16:00:00|219.54|218.44|219.44|218.34|219.78|218.68|219.44|218.34|412
1751385900000|2025-07-01 16:05:00|219.43|218.33|219.89|218.79|219.91|218.81|219.38|218.28|342
1751386200000|2025-07-01 16:10:00|219.91|218.81|220.31|219.21|220.47|219.37|219.87|218.77|410
1751386500000|2025-07-01 16:15:00|220.32|219.22|219.68|218.58|220.32|219.22|219.58|218.48|411
1751386800000|2025-07-01 16:20:00|219.69|218.59|219.68|218.58|219.85|218.75|219.39|218.29|439
1751387100000|2025-07-01 16:25:00|219.66|218.56|219.54|218.44|219.83|218.73|219.52|218.42|302
1751387400000|2025-07-01 16:30:00|219.55|218.45|219.71|218.61|219.74|218.64|219.08|217.98|441
1751387700000|2025-07-01 16:35:00|219.68|218.58|219.63|218.53|219.76|218.66|219.45|218.35|301
1751388000000|2025-07-01 16:40:00|219.55|218.45|219.8|218.7|219.89|218.79|219.54|218.44|329
1751388300000|2025-07-01 16:45:00|219.81|218.71|219.84|218.74|219.91|218.81|219.36|218.26|334
1751388600000|2025-07-01 16:50:00|219.85|218.75|219.83|218.73|219.85|218.75|219.51|218.41|234
1751388900000|2025-07-01 16:55:00|219.84|218.74|220.48|219.38|221.09|219.99|219.52|218.42|404
1751389200000|2025-07-01 17:00:00|220.47|219.37|219.25|218.15|220.77|219.67|219.2|218.1|418
1751389500000|2025-07-01 17:05:00|219.24|218.14|219.51|218.41|219.7|218.6|219.22|218.12|340
1751389800000|2025-07-01 17:10:00|219.52|218.42|219.94|218.84|219.95|218.85|219.49|218.39|240
1751390100000|2025-07-01 17:15:00|219.97|218.87|220.07|218.97|220.18|219.08|219.94|218.84|260
1751390400000|2025-07-01 17:20:00|220.08|218.98|220.18|219.08|220.19|219.09|219.91|218.81|255
1751390700000|2025-07-01 17:25:00|220.17|219.07|219.74|218.64|220.19|219.09|219.71|218.61|345
1751391000000|2025-07-01 17:30:00|219.71|218.61|219.26|218.16|219.73|218.63|219.18|218.08|253
1751391300000|2025-07-01 17:35:00|219.25|218.15|219.47|218.37|219.47|218.37|219.25|218.15|309
1751391600000|2025-07-01 17:40:00|219.44|218.34|219.5|218.4|219.65|218.55|219.4|218.3|257
1751391900000|2025-07-01 17:45:00|219.49|218.39|219.4|218.3|219.54|218.44|219.31|218.21|222
1751392200000|2025-07-01 17:50:00|219.41|218.31|219.6|218.5|219.69|218.59|219.4|218.3|184
1751392500000|2025-07-01 17:55:00|219.56|218.46|219.55|218.45|219.72|218.62|219.45|218.35|200
1751392800000|2025-07-01 18:00:00|219.56|218.46|219.28|218.18|219.57|218.47|219.24|218.14|125
1751393100000|2025-07-01 18:05:00|219.29|218.19|219.16|218.06|219.31|218.21|219.14|218.04|116
1751393400000|2025-07-01 18:10:00|219.17|218.07|219.19|218.09|219.25|218.15|219.13|218.03|136
1751393700000|2025-07-01 18:15:00|219.2|218.1|218.85|217.75|219.2|218.1|218.83|217.73|220
1751394000000|2025-07-01 18:20:00|218.84|217.74|218.56|217.46|218.85|217.75|218.35|217.25|326
1751394300000|2025-07-01 18:25:00|218.55|217.45|218.42|217.32|218.66|217.56|218.36|217.26|170
1751394600000|2025-07-01 18:30:00|218.41|217.31|218.54|217.44|218.69|217.59|218.4|217.3|233
1751394900000|2025-07-01 18:35:00|218.56|217.46|218.27|217.17|218.6|217.5|218.18|217.08|330
1751395200000|2025-07-01 18:40:00|218.3|217.2|218.23|217.13|218.42|217.32|217.99|216.89|376
1751395500000|2025-07-01 18:45:00|218.22|217.12|217.87|216.77|218.24|217.14|217.61|216.51|302
1751395800000|2025-07-01 18:50:00|217.85|216.75|217.67|216.57|218.01|216.91|217.64|216.54|279
1751396100000|2025-07-01 18:55:00|217.68|216.58|217.31|216.21|217.76|216.66|217.09|215.99|333
1751396400000|2025-07-01 19:00:00|217.3|216.2|217.57|216.47|217.6|216.5|216.95|215.85|540
1751396700000|2025-07-01 19:05:00|217.53|216.43|217.77|216.67|217.98|216.88|217.52|216.42|334
1751397000000|2025-07-01 19:10:00|217.76|216.66|217.82|216.72|218.06|216.96|217.75|216.65|236
1751397300000|2025-07-01 19:15:00|217.81|216.71|217.5|216.4|218|216.9|217.5|216.4|201
1751397600000|2025-07-01 19:20:00|217.51|216.41|217.75|216.65|217.89|216.79|217.46|216.36|298
1751397900000|2025-07-01 19:25:00|217.77|216.67|217.84|216.74|217.86|216.76|217.68|216.58|175
1751398200000|2025-07-01 19:30:00|217.83|216.73|217.49|216.39|217.83|216.73|217.49|216.39|260
1751398500000|2025-07-01 19:35:00|217.54|216.44|217.18|216.08|217.6|216.5|217.17|216.07|313
1751398800000|2025-07-01 19:40:00|217.17|216.07|217.23|216.13|217.23|216.13|216.73|215.63|245
1751399100000|2025-07-01 19:45:00|217.22|216.12|217.65|216.55|217.68|216.58|217.22|216.12|216
1751399400000|2025-07-01 19:50:00|217.64|216.54|217.46|216.36|217.65|216.55|217.4|216.3|164
1751399700000|2025-07-01 19:55:00|217.37|216.27|216.32|215.22|217.38|216.28|216.24|215.14|224
1751400000000|2025-07-01 20:00:00|216.33|215.23|215.94|214.84|216.51|215.41|215.43|214.33|482
1751400300000|2025-07-01 20:05:00|215.93|214.83|215.75|214.65|216.19|215.09|215.75|214.65|307
1751400600000|2025-07-01 20:10:00|215.66|214.56|215.64|214.54|215.86|214.76|215.41|214.31|207
1751400900000|2025-07-01 20:15:00|215.63|214.53|216.1|215|216.19|215.09|215.61|214.51|257
1751401200000|2025-07-01 20:20:00|216.11|215.01|216.35|215.25|216.48|215.38|216.1|215|192
1751401500000|2025-07-01 20:25:00|216.34|215.24|216.72|215.62|216.77|215.67|216.34|215.24|156
1751401800000|2025-07-01 20:30:00|216.71|215.61|217.04|215.94|217.1|216|216.7|215.6|142
1751402100000|2025-07-01 20:35:00|217.05|215.95|217.31|216.21|217.31|216.21|217.04|215.94|172
1751402400000|2025-07-01 20:40:00|217.3|216.2|217.29|216.19|217.43|216.33|217.22|216.12|207
1751402700000|2025-07-01 20:45:00|217.3|216.2|218.18|217.08|218.28|217.18|217.29|216.19|235
1751403000000|2025-07-01 20:50:00|218.16|217.06|218.04|216.94|218.29|217.19|218.04|216.94|217
1751403300000|2025-07-01 20:55:00|218.05|216.95|217.74|216.64|218.24|217.14|217.73|216.63|195
1751403600000|2025-07-01 21:00:00|217.73|216.63|217.66|216.56|217.77|216.67|217.41|216.31|144
1751403900000|2025-07-01 21:05:00|217.65|216.55|217.43|216.33|217.65|216.55|217.25|216.15|87
1751404200000|2025-07-01 21:10:00|217.44|216.34|217.49|216.39|217.56|216.46|217.33|216.23|107
1751404500000|2025-07-01 21:15:00|217.5|216.4|217.88|216.78|217.98|216.88|217.46|216.36|166
1751404800000|2025-07-01 21:20:00|217.89|216.79|218.56|217.46|218.75|217.65|217.88|216.78|149
1751405100000|2025-07-01 21:25:00|218.55|217.45|218.64|217.54|218.67|217.57|218.22|217.12|116
1751405400000|2025-07-01 21:30:00|218.63|217.53|218.45|217.35|218.64|217.54|218.12|217.02|123
1751405700000|2025-07-01 21:35:00|218.43|217.33|218.53|217.43|218.57|217.47|218.33|217.23|78
1751406000000|2025-07-01 21:40:00|218.56|217.46|218.28|217.18|218.56|217.46|218.21|217.11|140
1751406300000|2025-07-01 21:45:00|218.27|217.17|218.2|217.1|218.35|217.25|218.14|217.04|79
1751406600000|2025-07-01 21:50:00|218.19|217.09|218.17|217.07|218.37|217.27|218.15|217.05|91
1751406900000|2025-07-01 21:55:00|218.18|217.08|218.22|217.12|218.24|217.14|217.91|216.81|125
1751407200000|2025-07-01 22:00:00|218.2|217.1|217.95|216.85|218.2|217.1|217.56|216.46|338
1751407500000|2025-07-01 22:05:00|217.96|216.86|217.49|216.39|217.98|216.88|217.33|216.23|232
1751407800000|2025-07-01 22:10:00|217.5|216.4|217.99|216.89|218|216.9|217.49|216.39|259
1751408100000|2025-07-01 22:15:00|217.98|216.88|218.12|217.02|218.18|217.08|217.89|216.79|265
1751408400000|2025-07-01 22:20:00|218.11|217.01|218.05|216.95|218.17|217.07|218.01|216.91|140
1751408700000|2025-07-01 22:25:00|218.06|216.96|217.89|216.79|218.06|216.96|217.84|216.74|186
1751409000000|2025-07-01 22:30:00|217.9|216.8|218.12|217.02|218.13|217.03|217.82|216.72|187
1751409300000|2025-07-01 22:35:00|218.13|217.03|218.31|217.21|218.36|217.26|218.13|217.03|191
1751409600000|2025-07-01 22:40:00|218.3|217.2|218.38|217.28|218.38|217.28|218.29|217.19|112
1751409900000|2025-07-01 22:45:00|218.35|217.25|218.36|217.26|218.41|217.31|218.35|217.25|86
1751410200000|2025-07-01 22:50:00|218.35|217.25|218.04|216.94|218.36|217.26|217.95|216.85|108
1751410500000|2025-07-01 22:55:00|218.03|216.93|217.97|216.87|218.06|216.96|217.85|216.75|101
1751410800000|2025-07-01 23:00:00|217.96|216.86|217.59|216.49|217.96|216.86|217.58|216.48|198
1751411100000|2025-07-01 23:05:00|217.6|216.5|217.85|216.75|217.9|216.8|217.56|216.46|314
1751411400000|2025-07-01 23:10:00|217.86|216.76|217.51|216.41|217.87|216.77|217.48|216.38|341
1751411700000|2025-07-01 23:15:00|217.52|216.42|217.56|216.46|217.72|216.62|217.52|216.42|226
1751412000000|2025-07-01 23:20:00|217.54|216.44|217.6|216.5|217.67|216.57|217.48|216.38|191
1751412300000|2025-07-01 23:25:00|217.59|216.49|217.67|216.57|217.69|216.59|217.52|216.42|106
1751412600000|2025-07-01 23:30:00|217.66|216.56|217.65|216.55|217.72|216.62|217.59|216.49|105
1751412900000|2025-07-01 23:35:00|217.64|216.54|217.58|216.48|217.65|216.55|217.55|216.45|78
1751413200000|2025-07-01 23:40:00|217.59|216.49|217.83|216.73|217.84|216.74|217.55|216.45|91
1751413500000|2025-07-01 23:45:00|217.84|216.74|217.79|216.69|217.87|216.77|217.79|216.69|53
1751413800000|2025-07-01 23:50:00|217.81|216.71|217.69|216.59|217.83|216.73|217.68|216.58|184
1751414100000|2025-07-01 23:55:00|217.68|216.58|217.78|216.68|217.82|216.72|217.67|216.57|105
1751414400000|2025-07-02 00:00:00|217.75|216.65|218.01|216.91|218.05|216.95|217.55|216.45|340
1751414700000|2025-07-02 00:05:00|217.99|216.89|218.12|217.02|218.22|217.12|217.99|216.89|159
1751415000000|2025-07-02 00:10:00|218.13|217.03|218.15|217.05|218.22|217.12|218.05|216.95|130
1751415300000|2025-07-02 00:15:00|218.14|217.04|218.17|217.07|218.26|217.16|217.99|216.89|163
1751415600000|2025-07-02 00:20:00|218.16|217.06|218.11|217.01|218.21|217.11|218.1|217|145
1751415900000|2025-07-02 00:25:00|218.12|217.02|218|216.9|218.32|217.22|218|216.9|105
1751416200000|2025-07-02 00:30:00|218.01|216.91|217.97|216.87|218.06|216.96|217.85|216.75|210
1751416500000|2025-07-02 00:35:00|217.98|216.88|217.71|216.61|217.99|216.89|217.6|216.5|178
1751416800000|2025-07-02 00:40:00|217.7|216.6|218|216.9|218.09|216.99|217.7|216.6|140
1751417100000|2025-07-02 00:45:00|217.99|216.89|217.43|216.33|218|216.9|217.33|216.23|210
1751417400000|2025-07-02 00:50:00|217.46|216.36|217.25|216.15|217.55|216.45|217.19|216.09|236
1751417700000|2025-07-02 00:55:00|217.23|216.13|217.13|216.03|217.38|216.28|217.11|216.01|266
1751418000000|2025-07-02 01:00:00|217.15|216.05|217.37|216.27|217.38|216.28|217.15|216.05|226
1751418300000|2025-07-02 01:05:00|217.38|216.28|217.32|216.22|217.53|216.43|217.3|216.2|179
1751418600000|2025-07-02 01:10:00|217.31|216.21|217.31|216.21|217.5|216.4|217.24|216.14|236
1751418900000|2025-07-02 01:15:00|217.32|216.22|217.62|216.52|217.67|216.57|216.4|215.3|349
1751419200000|2025-07-02 01:20:00|217.61|216.51|217.94|216.84|218.35|217.25|217.57|216.47|449
1751419500000|2025-07-02 01:25:00|217.93|216.83|217.94|216.84|217.97|216.87|217.65|216.55|327
1751419800000|2025-07-02 01:30:00|217.95|216.85|217.89|216.79|218.11|217.01|217.76|216.66|259
1751420100000|2025-07-02 01:35:00|217.88|216.78|218.38|217.28|218.45|217.35|217.88|216.78|312
1751420400000|2025-07-02 01:40:00|218.37|217.27|218.49|217.39|218.59|217.49|218.29|217.19|297
1751420700000|2025-07-02 01:45:00|218.5|217.4|218.49|217.39|218.54|217.44|218.41|217.31|149
1751421000000|2025-07-02 01:50:00|218.5|217.4|218.3|217.2|218.5|217.4|218.25|217.15|260
1751421300000|2025-07-02 01:55:00|218.29|217.19|218.62|217.52|218.64|217.54|218.26|217.16|184
1751421600000|2025-07-02 02:00:00|218.63|217.53|218.61|217.51|218.91|217.81|218.56|217.46|157
1751421900000|2025-07-02 02:05:00|218.62|217.52|218.55|217.45|218.62|217.52|218.48|217.38|289
1751422200000|2025-07-02 02:10:00|218.49|217.39|218.22|217.12|218.55|217.45|218.16|217.06|369
1751422500000|2025-07-02 02:15:00|218.2|217.1|217.98|216.88|218.22|217.12|217.96|216.86|245
1751422800000|2025-07-02 02:20:00|217.99|216.89|217.96|216.86|218.02|216.92|217.86|216.76|261
1751423100000|2025-07-02 02:25:00|217.92|216.82|218.13|217.03|218.13|217.03|217.87|216.77|300
1751423400000|2025-07-02 02:30:00|218.12|217.02|217.82|216.72|218.13|217.03|217.81|216.71|202
1751423700000|2025-07-02 02:35:00|217.83|216.73|217.84|216.74|217.97|216.87|217.82|216.72|101
1751424000000|2025-07-02 02:40:00|217.8|216.7|217.81|216.71|217.94|216.84|217.78|216.68|172
1751424300000|2025-07-02 02:45:00|217.78|216.68|218.13|217.03|218.16|217.06|217.78|216.68|168
1751424600000|2025-07-02 02:50:00|218.14|217.04|218.19|217.09|218.25|217.15|217.99|216.89|204
1751424900000|2025-07-02 02:55:00|218.18|217.08|218.24|217.14|218.25|217.15|218.08|216.98|229
1751425200000|2025-07-02 03:00:00|218.25|217.15|218.06|216.96|218.26|217.16|218.03|216.93|169
1751425500000|2025-07-02 03:05:00|218.05|216.95|218.27|217.17|218.27|217.17|218.05|216.95|194
1751425800000|2025-07-02 03:10:00|218.26|217.16|218.43|217.33|218.47|217.37|218.18|217.08|230
1751426100000|2025-07-02 03:15:00|218.44|217.34|218.37|217.27|218.56|217.46|218.35|217.25|231
1751426400000|2025-07-02 03:20:00|218.38|217.28|218.8|217.7|218.83|217.73|218.33|217.23|216
1751426700000|2025-07-02 03:25:00|218.77|217.67|218.66|217.56|218.77|217.67|218.55|217.45|118
1751427000000|2025-07-02 03:30:00|218.63|217.53|218.48|217.38|218.63|217.53|218.45|217.35|124
1751427300000|2025-07-02 03:35:00|218.49|217.39|218.92|217.82|219.07|217.97|218.45|217.35|113
1751427600000|2025-07-02 03:40:00|218.93|217.83|218.95|217.85|219|217.9|218.85|217.75|180
1751427900000|2025-07-02 03:45:00|218.96|217.86|219.06|217.96|219.15|218.05|218.75|217.65|148
1751428200000|2025-07-02 03:50:00|219.13|218.03|219.17|218.07|219.35|218.25|219.06|217.96|305
1751428500000|2025-07-02 03:55:00|219.16|218.06|219.27|218.17|219.35|218.25|219.13|218.03|201
1751428800000|2025-07-02 04:00:00|219.32|218.22|219.23|218.13|219.35|218.25|219.18|218.08|144
1751429100000|2025-07-02 04:05:00|219.22|218.12|219.02|217.92|219.25|218.15|218.97|217.87|169
1751429400000|2025-07-02 04:10:00|219.01|217.91|219.13|218.03|219.13|218.03|218.79|217.69|328
1751429700000|2025-07-02 04:15:00|219.12|218.02|218.96|217.86|219.12|218.02|218.87|217.77|242
1751430000000|2025-07-02 04:20:00|218.95|217.85|219.05|217.95|219.1|218|218.88|217.78|215
1751430300000|2025-07-02 04:25:00|219.06|217.96|219.32|218.22|219.35|218.25|219|217.9|264
1751430600000|2025-07-02 04:30:00|219.33|218.23|219.12|218.02|219.33|218.23|219.06|217.96|246
1751430900000|2025-07-02 04:35:00|219.07|217.97|219.06|217.96|219.12|218.02|218.92|217.82|132
1751431200000|2025-07-02 04:40:00|219.05|217.95|219.08|217.98|219.09|217.99|219|217.9|217
1751431500000|2025-07-02 04:45:00|219.09|217.99|219|217.9|219.13|218.03|218.95|217.85|160
1751431800000|2025-07-02 04:50:00|219.01|217.91|219.02|217.92|219.03|217.93|218.97|217.87|236
1751432100000|2025-07-02 04:55:00|219.01|217.91|219.2|218.1|219.22|218.12|218.96|217.86|174
1751432400000|2025-07-02 05:00:00|219.21|218.11|219.2|218.1|219.21|218.11|219.09|217.99|264
1751432700000|2025-07-02 05:05:00|219.18|218.08|219.23|218.13|219.26|218.16|219.15|218.05|151
1751433000000|2025-07-02 05:10:00|219.19|218.09|219.06|217.96|219.23|218.13|218.97|217.87|232
1751433300000|2025-07-02 05:15:00|219.05|217.95|219.38|218.28|219.47|218.37|219.05|217.95|244
1751433600000|2025-07-02 05:20:00|219.35|218.25|219.55|218.45|219.65|218.55|219.34|218.24|247
1751433900000|2025-07-02 05:25:00|219.49|218.39|219.38|218.28|219.55|218.45|219.38|218.28|256
1751434200000|2025-07-02 05:30:00|219.44|218.34|219.51|218.41|219.52|218.42|219.27|218.17|187
1751434500000|2025-07-02 05:35:00|219.5|218.4|219.54|218.44|219.56|218.46|219.46|218.36|84
1751434800000|2025-07-02 05:40:00|219.53|218.43|219.58|218.48|219.63|218.53|219.52|218.42|153
1751435100000|2025-07-02 05:45:00|219.57|218.47|219.58|218.48|219.67|218.57|219.54|218.44|157
1751435400000|2025-07-02 05:50:00|219.59|218.49|219.41|218.31|219.59|218.49|219.34|218.24|291
1751435700000|2025-07-02 05:55:00|219.36|218.26|219.37|218.27|219.42|218.32|219.23|218.13|317
1751436000000|2025-07-02 06:00:00|219.31|218.21|219.47|218.37|219.53|218.43|219.31|218.21|169
1751436300000|2025-07-02 06:05:00|219.46|218.36|219.64|218.54|219.67|218.57|219.46|218.36|247
1751436600000|2025-07-02 06:10:00|219.65|218.55|219.67|218.57|219.78|218.68|219.61|218.51|157
1751436900000|2025-07-02 06:15:00|219.7|218.6|219.78|218.68|219.79|218.69|219.58|218.48|188
1751437200000|2025-07-02 06:20:00|219.79|218.69|219.26|218.16|219.85|218.75|219.22|218.12|227
1751437500000|2025-07-02 06:25:00|219.27|218.17|219.07|217.97|219.27|218.17|218.97|217.87|331
1751437800000|2025-07-02 06:30:00|219.06|217.96|219.24|218.14|219.29|218.19|219.05|217.95|286
1751438100000|2025-07-02 06:35:00|219.27|218.17|219.57|218.47|219.59|218.49|219.24|218.14|196
1751438400000|2025-07-02 06:40:00|219.56|218.46|219.93|218.83|219.96|218.86|219.51|218.41|316
1751438700000|2025-07-02 06:45:00|219.89|218.79|220.05|218.95|220.07|218.97|219.6|218.5|286
1751439000000|2025-07-02 06:50:00|220.06|218.96|219.92|218.82|220.08|218.98|219.92|218.82|340
1751439300000|2025-07-02 06:55:00|220.01|218.91|219.92|218.82|220.06|218.96|219.85|218.75|376
1751439600000|2025-07-02 07:00:00|219.93|218.83|219.83|218.73|219.93|218.83|219.59|218.49|409
1751439900000|2025-07-02 07:05:00|219.81|218.71|219.66|218.56|219.85|218.75|219.6|218.5|274
1751440200000|2025-07-02 07:10:00|219.61|218.51|219.34|218.24|219.66|218.56|219.3|218.2|200
1751440500000|2025-07-02 07:15:00|219.31|218.21|219.26|218.16|219.34|218.24|219.08|217.98|276
1751440800000|2025-07-02 07:20:00|219.25|218.15|219.48|218.38|219.49|218.39|219.23|218.13|203
1751441100000|2025-07-02 07:25:00|219.49|218.39|219.46|218.36|219.57|218.47|219.41|218.31|244
1751441400000|2025-07-02 07:30:00|219.44|218.34|219.85|218.75|219.86|218.76|219.25|218.15|198
1751441700000|2025-07-02 07:35:00|219.89|218.79|220.37|219.27|220.4|219.3|219.84|218.74|369
1751442000000|2025-07-02 07:40:00|220.38|219.28|220|218.9|220.39|219.29|219.9|218.8|323
1751442300000|2025-07-02 07:45:00|219.96|218.86|220.09|218.99|220.12|219.02|219.92|218.82|185
1751442600000|2025-07-02 07:50:00|220.08|218.98|220.03|218.93|220.11|219.01|219.85|218.75|246
1751442900000|2025-07-02 07:55:00|220|218.9|219.88|218.78|220.02|218.92|219.83|218.73|136
1751443200000|2025-07-02 08:00:00|219.87|218.77|220.2|219.1|220.21|219.11|219.87|218.77|218
1751443500000|2025-07-02 08:05:00|220.17|219.07|220.35|219.25|220.35|219.25|220.12|219.02|308
1751443800000|2025-07-02 08:10:00|220.32|219.22|220.27|219.17|220.41|219.31|220.14|219.04|246
1751444100000|2025-07-02 08:15:00|220.28|219.18|220.42|219.32|220.43|219.33|220.24|219.14|359
1751444400000|2025-07-02 08:20:00|220.43|219.33|220.54|219.44|220.55|219.45|220.35|219.25|303
1751444700000|2025-07-02 08:25:00|220.51|219.41|220.37|219.27|220.54|219.44|220.23|219.13|319
1751445000000|2025-07-02 08:30:00|220.38|219.28|220.26|219.16|220.43|219.33|220.11|219.01|365
1751445300000|2025-07-02 08:35:00|220.27|219.17|220.53|219.43|220.55|219.45|220.23|219.13|207
1751445600000|2025-07-02 08:40:00|220.55|219.45|220.58|219.48|220.99|219.89|220.45|219.35|289
1751445900000|2025-07-02 08:45:00|220.56|219.46|220.22|219.12|220.61|219.51|220.16|219.06|303
1751446200000|2025-07-02 08:50:00|220.18|219.08|220.19|219.09|220.27|219.17|220.16|219.06|287
1751446500000|2025-07-02 08:55:00|220.18|219.08|220.29|219.19|220.31|219.21|220.17|219.07|125
1751446800000|2025-07-02 09:00:00|220.3|219.2|220.08|218.98|220.33|219.23|220.02|218.92|342
1751447100000|2025-07-02 09:05:00|220.06|218.96|220.07|218.97|220.14|219.04|219.97|218.87|310
1751447400000|2025-07-02 09:10:00|220.08|218.98|220.06|218.96|220.19|219.09|220.03|218.93|292
1751447700000|2025-07-02 09:15:00|219.99|218.89|220.09|218.99|220.26|219.16|219.99|218.89|316
1751448000000|2025-07-02 09:20:00|220.02|218.92|220.06|218.96|220.16|219.06|220.02|218.92|292
1751448300000|2025-07-02 09:25:00|220.02|218.92|219.73|218.63|220.08|218.98|219.67|218.57|300
1751448600000|2025-07-02 09:30:00|219.72|218.62|219.54|218.44|219.73|218.63|219.39|218.29|340
1751448900000|2025-07-02 09:35:00|219.53|218.43|219.21|218.11|219.54|218.44|219.18|218.08|475
1751449200000|2025-07-02 09:40:00|219.24|218.14|219.31|218.21|219.34|218.24|219.17|218.07|274
1751449500000|2025-07-02 09:45:00|219.28|218.18|219.35|218.25|219.39|218.29|219.26|218.16|263
1751449800000|2025-07-02 09:50:00|219.36|218.26|219.15|218.05|219.41|218.31|219.11|218.01|275
1751450100000|2025-07-02 09:55:00|219.17|218.07|219.15|218.05|219.19|218.09|219.08|217.98|268
1751450400000|2025-07-02 10:00:00|219.13|218.03|218.99|217.89|219.16|218.06|218.95|217.85|159
1751450700000|2025-07-02 10:05:00|218.98|217.88|219.16|218.06|219.17|218.07|218.97|217.87|142
1751451000000|2025-07-02 10:10:00|219.15|218.05|219.1|218|219.28|218.18|219.02|217.92|257
1751451300000|2025-07-02 10:15:00|219.08|217.98|219.15|218.05|219.27|218.17|219.04|217.94|269
1751451600000|2025-07-02 10:20:00|219.19|218.09|219.17|218.07|219.21|218.11|219.11|218.01|270
1751451900000|2025-07-02 10:25:00|219.14|218.04|219.15|218.05|219.25|218.15|219.1|218|178
1751452200000|2025-07-02 10:30:00|219.14|218.04|219.32|218.22|219.35|218.25|219.1|218|213
1751452500000|2025-07-02 10:35:00|219.33|218.23|219.46|218.36|219.48|218.38|219.31|218.21|303
1751452800000|2025-07-02 10:40:00|219.47|218.37|219.55|218.45|219.59|218.49|219.44|218.34|238
1751453100000|2025-07-02 10:45:00|219.54|218.44|219.44|218.34|219.56|218.46|219.3|218.2|184
1751453400000|2025-07-02 10:50:00|219.45|218.35|219.25|218.15|219.45|218.35|219.19|218.09|230
1751453700000|2025-07-02 10:55:00|219.23|218.13|219.35|218.25|219.35|218.25|219.21|218.11|92
1751454000000|2025-07-02 11:00:00|219.33|218.23|219.49|218.39|219.52|218.42|219.24|218.14|155
1751454300000|2025-07-02 11:05:00|219.5|218.4|219.68|218.58|219.78|218.68|219.5|218.4|171
1751454600000|2025-07-02 11:10:00|219.71|218.61|219.63|218.53|219.78|218.68|219.59|218.49|251
1751454900000|2025-07-02 11:15:00|219.62|218.52|219.6|218.5|219.63|218.53|219.41|218.31|203
1751455200000|2025-07-02 11:20:00|219.59|218.49|219.15|218.05|219.64|218.54|219.09|217.99|185
1751455500000|2025-07-02 11:25:00|219.14|218.04|219.13|218.03|219.18|218.08|219.05|217.95|176
1751455800000|2025-07-02 11:30:00|219.14|218.04|218.88|217.78|219.14|218.04|218.84|217.74|159
1751456100000|2025-07-02 11:35:00|218.89|217.79|218.67|217.57|218.94|217.84|218.63|217.53|255
1751456400000|2025-07-02 11:40:00|218.66|217.56|218.54|217.44|218.71|217.61|218.54|217.44|123
1751456700000|2025-07-02 11:45:00|218.55|217.45|218.2|217.1|218.55|217.45|218.18|217.08|310
1751457000000|2025-07-02 11:50:00|218.17|217.07|218.04|216.94|218.2|217.1|217.97|216.87|223
1751457300000|2025-07-02 11:55:00|218.05|216.95|218.26|217.16|218.28|217.18|218.04|216.94|141
1751457600000|2025-07-02 12:00:00|218.27|217.17|218.23|217.13|218.27|217.17|218.12|217.02|147
1751457900000|2025-07-02 12:05:00|218.21|217.11|218.23|217.13|218.28|217.18|218.16|217.06|136
1751458200000|2025-07-02 12:10:00|218.16|217.06|218.22|217.12|218.27|217.17|218.04|216.94|111
1751458500000|2025-07-02 12:15:00|218.2|217.1|217.94|216.84|218.22|217.12|217.93|216.83|419
1751458800000|2025-07-02 12:20:00|217.93|216.83|217.93|216.83|218.24|217.14|217.89|216.79|377
1751459100000|2025-07-02 12:25:00|217.92|216.82|218.05|216.95|218.06|216.96|217.89|216.79|139
1751459400000|2025-07-02 12:30:00|218.06|216.96|217.55|216.45|218.12|217.02|217.53|216.43|308
1751459700000|2025-07-02 12:35:00|217.54|216.44|217.89|216.79|217.99|216.89|217.47|216.37|312
1751460000000|2025-07-02 12:40:00|217.87|216.77|217.67|216.57|217.89|216.79|217.5|216.4|286
1751460300000|2025-07-02 12:45:00|217.66|216.56|217.94|216.84|218.04|216.94|217.61|216.51|298
1751460600000|2025-07-02 12:50:00|217.93|216.83|217.99|216.89|218.07|216.97|217.88|216.78|230
1751460900000|2025-07-02 12:55:00|217.96|216.86|218.14|217.04|218.18|217.08|217.96|216.86|165
1751461200000|2025-07-02 13:00:00|218.16|217.06|218.58|217.48|218.58|217.48|218.04|216.94|319
1751461500000|2025-07-02 13:05:00|218.57|217.47|218.47|217.37|218.63|217.53|218.41|217.31|192
1751461800000|2025-07-02 13:10:00|218.49|217.39|218.78|217.68|218.8|217.7|218.47|217.37|452
1751462100000|2025-07-02 13:15:00|218.79|217.69|218.48|217.38|218.79|217.69|218.47|217.37|275
1751462400000|2025-07-02 13:20:00|218.47|217.37|218.14|217.04|218.66|217.56|218.12|217.02|299
1751462700000|2025-07-02 13:25:00|218.13|217.03|218.29|217.19|218.33|217.23|218.12|217.02|126
1751463000000|2025-07-02 13:30:00|218.3|217.2|218.37|217.27|218.46|217.36|218.19|217.09|452
1751463300000|2025-07-02 13:35:00|218.36|217.26|218.95|217.85|218.97|217.87|218.32|217.22|505
1751463600000|2025-07-02 13:40:00|218.96|217.86|219.03|217.93|219.17|218.07|218.82|217.72|416
1751463900000|2025-07-02 13:45:00|219.04|217.94|218.9|217.8|219.31|218.21|218.9|217.8|394
1751464200000|2025-07-02 13:50:00|218.88|217.78|218.61|217.51|218.88|217.78|218.39|217.29|426
1751464500000|2025-07-02 13:55:00|218.59|217.49|218.75|217.65|218.81|217.71|218.5|217.4|407
1751464800000|2025-07-02 14:00:00|218.76|217.66|219.23|218.13|219.29|218.19|218.72|217.62|396
1751465100000|2025-07-02 14:05:00|219.25|218.15|219.23|218.13|219.45|218.35|219.1|218|423
1751465400000|2025-07-02 14:10:00|219.24|218.14|219.7|218.6|219.73|218.63|219.23|218.13|313
1751465700000|2025-07-02 14:15:00|219.69|218.59|219.57|218.47|219.71|218.61|219.22|218.12|462
1751466000000|2025-07-02 14:20:00|219.54|218.44|219.74|218.64|219.74|218.64|219.37|218.27|384
1751466300000|2025-07-02 14:25:00|219.7|218.6|219.57|218.47|220.29|219.19|219.57|218.47|479
1751466600000|2025-07-02 14:30:00|219.56|218.46|219.66|218.56|219.67|218.57|219.42|218.32|348
1751466900000|2025-07-02 14:35:00|219.65|218.55|219.93|218.83|219.95|218.85|219.45|218.35|297
1751467200000|2025-07-02 14:40:00|219.95|218.85|219.59|218.49|219.96|218.86|219.49|218.39|377
1751467500000|2025-07-02 14:45:00|219.56|218.46|219.99|218.89|220.02|218.92|219.47|218.37|360
1751467800000|2025-07-02 14:50:00|220|218.9|220.05|218.95|220.21|219.11|219.95|218.85|298
1751468100000|2025-07-02 14:55:00|220.04|218.94|220.36|219.26|220.48|219.38|220.04|218.94|261
1751468400000|2025-07-02 15:00:00|220.37|219.27|220.72|219.62|220.72|219.62|220.16|219.06|305
1751468700000|2025-07-02 15:05:00|220.76|219.66|220.65|219.55|220.98|219.88|220.58|219.48|493
1751469000000|2025-07-02 15:10:00|220.66|219.56|221.08|219.98|221.36|220.26|220.6|219.5|501
1751469300000|2025-07-02 15:15:00|221.09|219.99|221.53|220.43|221.61|220.51|221.08|219.98|448
1751469600000|2025-07-02 15:20:00|221.66|220.56|221.31|220.21|221.69|220.59|221.14|220.04|393
1751469900000|2025-07-02 15:25:00|221.16|220.06|220.96|219.86|221.31|220.21|220.73|219.63|380
1751470200000|2025-07-02 15:30:00|220.95|219.85|221.33|220.23|221.42|220.32|220.66|219.56|435
1751470500000|2025-07-02 15:35:00|221.4|220.3|221.53|220.43|222.06|220.96|221.34|220.24|373
1751470800000|2025-07-02 15:40:00|221.52|220.42|221.4|220.3|221.66|220.56|221.15|220.05|392
1751471100000|2025-07-02 15:45:00|221.45|220.35|221.45|220.35|221.67|220.57|221.39|220.29|400
1751471400000|2025-07-02 15:50:00|221.44|220.34|221.9|220.8|221.91|220.81|221.4|220.3|418
1751471700000|2025-07-02 15:55:00|221.92|220.82|221.93|220.83|222.19|221.09|221.85|220.75|453
1751472000000|2025-07-02 16:00:00|221.92|220.82|221.86|220.76|221.95|220.85|221.57|220.47|515
1751472300000|2025-07-02 16:05:00|221.93|220.83|223.42|222.32|223.53|222.43|221.9|220.8|692
1751472600000|2025-07-02 16:10:00|223.52|222.42|223.57|222.47|223.68|222.58|223.12|222.02|582
1751472900000|2025-07-02 16:15:00|223.51|222.41|224.63|223.53|224.75|223.65|223.28|222.18|558
1751473200000|2025-07-02 16:20:00|224.6|223.5|224.64|223.54|224.76|223.66|223.91|222.81|747
1751473500000|2025-07-02 16:25:00|224.65|223.55|224.31|223.21|224.68|223.58|223.62|222.52|672
1751473800000|2025-07-02 16:30:00|224.33|223.23|224.03|222.93|224.48|223.38|223.83|222.73|535
1751474100000|2025-07-02 16:35:00|224.02|222.92|224.52|223.42|224.56|223.46|223.94|222.84|535
1751474400000|2025-07-02 16:40:00|224.53|223.43|228.01|226.91|229.76|228.66|224.4|223.3|985
1751474700000|2025-07-02 16:45:00|228|226.9|227.73|226.63|228.8|227.7|226.9|225.8|863
1751475000000|2025-07-02 16:50:00|227.82|226.72|225.88|224.78|228.43|227.33|225.78|224.68|669
1751475300000|2025-07-02 16:55:00|225.87|224.77|226.3|225.2|226.64|225.54|225.87|224.77|571
1751475600000|2025-07-02 17:00:00|226.31|225.21|227.16|226.06|227.24|226.14|225.72|224.62|618
1751475900000|2025-07-02 17:05:00|227.17|226.07|226.41|225.31|227.34|226.24|226.21|225.11|628
1751476200000|2025-07-02 17:10:00|226.43|225.33|227.03|225.93|227.24|226.14|226.35|225.25|563
1751476500000|2025-07-02 17:15:00|227.04|225.94|226.95|225.85|227.19|226.09|226.53|225.43|560
1751476800000|2025-07-02 17:20:00|226.97|225.87|227.47|226.37|227.73|226.63|226.91|225.81|581
1751477100000|2025-07-02 17:25:00|227.45|226.35|226.61|225.51|227.59|226.49|226.46|225.36|554
1751477400000|2025-07-02 17:30:00|226.6|225.5|226.4|225.3|226.82|225.72|226.23|225.13|506
1751477700000|2025-07-02 17:35:00|226.41|225.31|224.83|223.73|226.57|225.47|224.37|223.27|694
1751478000000|2025-07-02 17:40:00|224.86|223.76|225.05|223.95|225.08|223.98|223.48|222.38|720
1751478300000|2025-07-02 17:45:00|225.06|223.96|223.74|222.64|225.18|224.08|223.61|222.51|634
1751478600000|2025-07-02 17:50:00|223.73|222.63|224.88|223.78|224.89|223.79|223.71|222.61|608
1751478900000|2025-07-02 17:55:00|224.89|223.79|224.89|223.79|224.96|223.86|224.38|223.28|573
1751479200000|2025-07-02 18:00:00|224.9|223.8|225.63|224.53|225.72|224.62|224.85|223.75|602
1751479500000|2025-07-02 18:05:00|225.68|224.58|225.03|223.93|225.78|224.68|224.97|223.87|540
1751479800000|2025-07-02 18:10:00|225.02|223.92|225.41|224.31|225.47|224.37|224.82|223.72|475
1751480100000|2025-07-02 18:15:00|225.4|224.3|225.49|224.39|225.64|224.54|225.25|224.15|496
1751480400000|2025-07-02 18:20:00|225.46|224.36|225.72|224.62|225.76|224.66|225.42|224.32|514
1751480700000|2025-07-02 18:25:00|225.73|224.63|225.88|224.78|225.96|224.86|225.51|224.41|485
1751481000000|2025-07-02 18:30:00|225.86|224.76|225.77|224.67|225.95|224.85|225.56|224.46|380
1751481300000|2025-07-02 18:35:00|225.79|224.69|225.59|224.49|225.89|224.79|225.52|224.42|413
1751481600000|2025-07-02 18:40:00|225.57|224.47|225.5|224.4|225.75|224.65|225.2|224.1|434
1751481900000|2025-07-02 18:45:00|225.49|224.39|225.47|224.37|225.78|224.68|225.3|224.2|352
1751482200000|2025-07-02 18:50:00|225.49|224.39|225.62|224.52|225.81|224.71|225.44|224.34|354
1751482500000|2025-07-02 18:55:00|225.65|224.55|225.93|224.83|225.93|224.83|225.6|224.5|343
1751482800000|2025-07-02 19:00:00|225.94|224.84|226.95|225.85|227.06|225.96|225.84|224.74|484
1751483100000|2025-07-02 19:05:00|226.96|225.86|225.67|224.57|226.96|225.86|225.48|224.38|602
1751483400000|2025-07-02 19:10:00|225.66|224.56|226.28|225.18|226.3|225.2|225.61|224.51|476
1751483700000|2025-07-02 19:15:00|226.27|225.17|226.26|225.16|226.85|225.75|226.24|225.14|439
1751484000000|2025-07-02 19:20:00|226.27|225.17|226.56|225.46|226.68|225.58|226.25|225.15|423
1751484300000|2025-07-02 19:25:00|226.55|225.45|226.86|225.76|226.93|225.83|226.55|225.45|487
1751484600000|2025-07-02 19:30:00|226.85|225.75|226.48|225.38|226.93|225.83|226.45|225.35|444
1751484900000|2025-07-02 19:35:00|226.43|225.33|226.27|225.17|226.53|225.43|225.97|224.87|433
1751485200000|2025-07-02 19:40:00|226.26|225.16|226.41|225.31|226.48|225.38|226.17|225.07|311
1751485500000|2025-07-02 19:45:00|226.42|225.32|226.45|225.35|226.61|225.51|226.25|225.15|473
1751485800000|2025-07-02 19:50:00|226.46|225.36|227.08|225.98|227.08|225.98|226.45|225.35|519
1751486100000|2025-07-02 19:55:00|227.07|225.97|227.27|226.17|227.35|226.25|226.99|225.89|444
1751486400000|2025-07-02 20:00:00|227.3|226.2|226.92|225.82|227.3|226.2|226.61|225.51|411
1751486700000|2025-07-02 20:05:00|226.88|225.78|226.55|225.45|227.06|225.96|226.38|225.28|528
1751487000000|2025-07-02 20:10:00|226.53|225.43|226.93|225.83|227.13|226.03|226.51|225.41|457
1751487300000|2025-07-02 20:15:00|226.92|225.82|226.2|225.1|227.15|226.05|226.01|224.91|476
1751487600000|2025-07-02 20:20:00|226.19|225.09|226.18|225.08|226.4|225.3|226.08|224.98|399
1751487900000|2025-07-02 20:25:00|226.17|225.07|227.27|226.17|227.32|226.22|226.08|224.98|407
1751488200000|2025-07-02 20:30:00|227.29|226.19|227.02|225.92|227.35|226.25|226.68|225.58|501
1751488500000|2025-07-02 20:35:00|227.01|225.91|226.99|225.89|227.06|225.96|226.75|225.65|294
1751488800000|2025-07-02 20:40:00|227|225.9|226.66|225.56|227.02|225.92|226.65|225.55|261
1751489100000|2025-07-02 20:45:00|226.65|225.55|226.45|225.35|226.74|225.64|226.3|225.2|306
1751489400000|2025-07-02 20:50:00|226.47|225.37|226.2|225.1|226.68|225.58|226.19|225.09|363
1751489700000|2025-07-02 20:55:00|226.21|225.11|226.03|224.93|226.28|225.18|226.03|224.93|431
1751490000000|2025-07-02 21:00:00|226.02|224.92|226.44|225.34|226.46|225.36|225.99|224.89|133
1751490300000|2025-07-02 21:05:00|226.42|225.32|226.39|225.29|226.59|225.49|226.33|225.23|148
1751490600000|2025-07-02 21:10:00|226.38|225.28|226.55|225.45|226.86|225.76|226.38|225.28|161
1751490900000|2025-07-02 21:15:00|226.58|225.48|226.56|225.46|226.68|225.58|226.44|225.34|145
1751491200000|2025-07-02 21:20:00|226.57|225.47|225.65|224.55|226.59|225.49|225.58|224.48|162
1751491500000|2025-07-02 21:25:00|225.66|224.56|225.26|224.16|225.8|224.7|225.17|224.07|280
1751491800000|2025-07-02 21:30:00|225.27|224.17|226.17|225.07|226.18|225.08|225.24|224.14|219
1751492100000|2025-07-02 21:35:00|226.15|225.05|226.18|225.08|226.28|225.18|226.1|225|140
1751492400000|2025-07-02 21:40:00|226.17|225.07|225.47|224.37|226.17|225.07|225.47|224.37|227
1751492700000|2025-07-02 21:45:00|225.48|224.38|225.77|224.67|225.77|224.67|225.42|224.32|155
1751493000000|2025-07-02 21:50:00|225.78|224.68|226.49|225.39|226.51|225.41|225.77|224.67|152
1751493300000|2025-07-02 21:55:00|226.5|225.4|226.22|225.12|226.5|225.4|225.99|224.89|207
1751493600000|2025-07-02 22:00:00|226.25|225.15|226.12|225.02|226.58|225.48|226.05|224.95|450
1751493900000|2025-07-02 22:05:00|226.16|225.06|225.64|224.54|226.19|225.09|225.53|224.43|204
1751494200000|2025-07-02 22:10:00|225.6|224.5|225.69|224.59|225.71|224.61|225.5|224.4|187
1751494500000|2025-07-02 22:15:00|225.65|224.55|225.54|224.44|225.73|224.63|225.27|224.17|333
1751494800000|2025-07-02 22:20:00|225.58|224.48|225.59|224.49|225.63|224.53|225.44|224.34|244
1751495100000|2025-07-02 22:25:00|225.58|224.48|225.63|224.53|225.69|224.59|225.55|224.45|175
1751495400000|2025-07-02 22:30:00|225.62|224.52|226.13|225.03|226.3|225.2|225.62|224.52|324
1751495700000|2025-07-02 22:35:00|226.14|225.04|226.2|225.1|226.31|225.21|226|224.9|334
1751496000000|2025-07-02 22:40:00|226.19|225.09|225.79|224.69|226.21|225.11|225.75|224.65|265
1751496300000|2025-07-02 22:45:00|225.8|224.7|225.62|224.52|225.84|224.74|225.62|224.52|202
1751496600000|2025-07-02 22:50:00|225.61|224.51|225.58|224.48|225.74|224.64|225.56|224.46|166
1751496900000|2025-07-02 22:55:00|225.59|224.49|225.44|224.34|225.59|224.49|225.4|224.3|179
1751497200000|2025-07-02 23:00:00|225.42|224.32|225.31|224.21|225.53|224.43|225.25|224.15|183
1751497500000|2025-07-02 23:05:00|225.3|224.2|224.9|223.8|225.33|224.23|224.83|223.73|238
1751497800000|2025-07-02 23:10:00|224.92|223.82|224.95|223.85|224.95|223.85|224.74|223.64|298
1751498100000|2025-07-02 23:15:00|224.92|223.82|224.55|223.45|225.03|223.93|224.54|223.44|186
1751498400000|2025-07-02 23:20:00|224.54|223.44|224.28|223.18|224.56|223.46|224.14|223.04|338
1751498700000|2025-07-02 23:25:00|224.26|223.16|224.39|223.29|224.62|223.52|224.22|223.12|349
1751499000000|2025-07-02 23:30:00|224.38|223.28|224.19|223.09|224.59|223.49|224.16|223.06|281
1751499300000|2025-07-02 23:35:00|224.18|223.08|224.01|222.91|224.41|223.31|224.01|222.91|335
1751499600000|2025-07-02 23:40:00|223.99|222.89|223.82|222.72|223.99|222.89|223.67|222.57|417
1751499900000|2025-07-02 23:45:00|223.85|222.75|224.14|223.04|224.31|223.21|223.83|222.73|338
1751500200000|2025-07-02 23:50:00|224.13|223.03|223.99|222.89|224.15|223.05|223.84|222.74|389
1751500500000|2025-07-02 23:55:00|224|222.9|223.98|222.88|224.04|222.94|223.84|222.74|279
1751500800000|2025-07-03 00:00:00|223.97|222.87|224.33|223.23|224.35|223.25|223.95|222.85|276
1751501100000|2025-07-03 00:05:00|224.34|223.24|224.3|223.2|224.42|223.32|223.96|222.86|425
1751501400000|2025-07-03 00:10:00|224.29|223.19|224.15|223.05|224.39|223.29|224.05|222.95|366
1751501700000|2025-07-03 00:15:00|224.17|223.07|223.78|222.68|224.37|223.27|223.72|222.62|399
1751502000000|2025-07-03 00:20:00|223.79|222.69|223.57|222.47|224.09|222.99|223.1|222|445
1751502300000|2025-07-03 00:25:00|223.58|222.48|223.85|222.75|223.86|222.76|223.28|222.18|296
1751502600000|2025-07-03 00:30:00|223.86|222.76|223.67|222.57|223.88|222.78|223.51|222.41|290
1751502900000|2025-07-03 00:35:00|223.66|222.56|224.24|223.14|224.34|223.24|223.65|222.55|339
1751503200000|2025-07-03 00:40:00|224.25|223.15|224.9|223.8|224.9|223.8|224.23|223.13|307
1751503500000|2025-07-03 00:45:00|224.92|223.82|225.18|224.08|225.28|224.18|224.66|223.56|468
1751503800000|2025-07-03 00:50:00|225.17|224.07|224.98|223.88|225.21|224.11|224.93|223.83|385
1751504100000|2025-07-03 00:55:00|225|223.9|224.94|223.84|225.18|224.08|224.83|223.73|197
1751504400000|2025-07-03 01:00:00|224.95|223.85|224.59|223.49|225.07|223.97|224.3|223.2|402
1751504700000|2025-07-03 01:05:00|224.57|223.47|224.76|223.66|224.78|223.68|224.37|223.27|416
1751505000000|2025-07-03 01:10:00|224.75|223.65|224.78|223.68|224.88|223.78|224.58|223.48|360
1751505300000|2025-07-03 01:15:00|224.77|223.67|224.62|223.52|224.98|223.88|224.56|223.46|375
1751505600000|2025-07-03 01:20:00|224.63|223.53|224.96|223.86|225.23|224.13|224.44|223.34|401
1751505900000|2025-07-03 01:25:00|224.98|223.88|225.12|224.02|225.16|224.06|224.92|223.82|432
1751506200000|2025-07-03 01:30:00|225.11|224.01|224.96|223.86|225.39|224.29|224.95|223.85|343
1751506500000|2025-07-03 01:35:00|224.95|223.85|224.92|223.82|225.09|223.99|224.9|223.8|256
1751506800000|2025-07-03 01:40:00|224.91|223.81|224.97|223.87|225.21|224.11|224.87|223.77|364
1751507100000|2025-07-03 01:45:00|224.99|223.89|225.11|224.01|225.28|224.18|224.94|223.84|347
1751507400000|2025-07-03 01:50:00|225.08|223.98|225.01|223.91|225.16|224.06|224.87|223.77|340
1751507700000|2025-07-03 01:55:00|225.02|223.92|225.29|224.19|225.38|224.28|224.96|223.86|246
1751508000000|2025-07-03 02:00:00|225.3|224.2|224.69|223.59|225.34|224.24|224.55|223.45|301
1751508300000|2025-07-03 02:05:00|224.7|223.6|224.57|223.47|224.98|223.88|224.47|223.37|348
1751508600000|2025-07-03 02:10:00|224.56|223.46|224.55|223.45|224.7|223.6|224.46|223.36|306
1751508900000|2025-07-03 02:15:00|224.54|223.44|224.39|223.29|224.63|223.53|224.33|223.23|297
1751509200000|2025-07-03 02:20:00|224.34|223.24|224.44|223.34|224.59|223.49|224.1|223|379
1751509500000|2025-07-03 02:25:00|224.52|223.42|224.15|223.05|224.64|223.54|224.13|223.03|390
1751509800000|2025-07-03 02:30:00|224.14|223.04|224.19|223.09|224.32|223.22|224.03|222.93|464
1751510100000|2025-07-03 02:35:00|224.2|223.1|224.22|223.12|224.38|223.28|224.02|222.92|298
1751510400000|2025-07-03 02:40:00|224.23|223.13|224.21|223.11|224.39|223.29|224.16|223.06|245
1751510700000|2025-07-03 02:45:00|224.2|223.1|224.51|223.41|224.64|223.54|224.18|223.08|293
1751511000000|2025-07-03 02:50:00|224.5|223.4|224.57|223.47|224.76|223.66|224.48|223.38|326
1751511300000|2025-07-03 02:55:00|224.59|223.49|224.8|223.7|224.9|223.8|224.56|223.46|291
1751511600000|2025-07-03 03:00:00|224.81|223.71|225.02|223.92|225.04|223.94|224.78|223.68|374
1751511900000|2025-07-03 03:05:00|225|223.9|224.86|223.76|225.06|223.96|224.82|223.72|202
1751512200000|2025-07-03 03:10:00|224.85|223.75|224.63|223.53|224.88|223.78|224.58|223.48|175
1751512500000|2025-07-03 03:15:00|224.62|223.52|224.6|223.5|224.72|223.62|224.49|223.39|133
1751512800000|2025-07-03 03:20:00|224.58|223.48|225.2|224.1|225.2|224.1|224.52|223.42|305
1751513100000|2025-07-03 03:25:00|225.19|224.09|225.07|223.97|225.29|224.19|225.01|223.91|349
1751513400000|2025-07-03 03:30:00|225.06|223.96|224.96|223.86|225.11|224.01|224.93|223.83|213
1751513700000|2025-07-03 03:35:00|224.98|223.88|224.94|223.84|225.05|223.95|224.89|223.79|193
1751514000000|2025-07-03 03:40:00|224.93|223.83|225.24|224.14|225.31|224.21|224.92|223.82|277
1751514300000|2025-07-03 03:45:00|225.23|224.13|224.79|223.69|225.23|224.13|224.77|223.67|281
1751514600000|2025-07-03 03:50:00|224.76|223.66|225.02|223.92|225.08|223.98|224.76|223.66|205
1751514900000|2025-07-03 03:55:00|225.03|223.93|224.84|223.74|225.12|224.02|224.83|223.73|263
1751515200000|2025-07-03 04:00:00|224.83|223.73|224.92|223.82|225|223.9|224.68|223.58|222
1751515500000|2025-07-03 04:05:00|224.91|223.81|225.51|224.41|225.67|224.57|224.91|223.81|319
1751515800000|2025-07-03 04:10:00|225.5|224.4|225.59|224.49|225.59|224.49|225.42|224.32|253
1751516100000|2025-07-03 04:15:00|225.58|224.48|225.77|224.67|225.78|224.68|225.48|224.38|219
1751516400000|2025-07-03 04:20:00|225.76|224.66|225.83|224.73|225.85|224.75|225.66|224.56|208
1751516700000|2025-07-03 04:25:00|225.81|224.71|225.91|224.81|226.02|224.92|225.81|224.71|235
1751517000000|2025-07-03 04:30:00|225.92|224.82|225.93|224.83|226.06|224.96|225.79|224.69|231
1751517300000|2025-07-03 04:35:00|225.92|224.82|226.16|225.06|226.2|225.1|225.81|224.71|292
1751517600000|2025-07-03 04:40:00|226.14|225.04|225.99|224.89|226.37|225.27|225.86|224.76|284
1751517900000|2025-07-03 04:45:00|225.98|224.88|226.18|225.08|226.38|225.28|225.88|224.78|327
1751518200000|2025-07-03 04:50:00|226.16|225.06|226.08|224.98|226.36|225.26|225.82|224.72|345
1751518500000|2025-07-03 04:55:00|226.07|224.97|226.11|225.01|226.2|225.1|226.01|224.91|182
1751518800000|2025-07-03 05:00:00|226.09|224.99|226.08|224.98|226.13|225.03|225.88|224.78|234
1751519100000|2025-07-03 05:05:00|226.07|224.97|226.97|225.87|227.06|225.96|225.99|224.89|254
1751519400000|2025-07-03 05:10:00|226.95|225.85|226.89|225.79|227.17|226.07|226.86|225.76|454
1751519700000|2025-07-03 05:15:00|226.9|225.8|226.81|225.71|227.13|226.03|226.79|225.69|371
1751520000000|2025-07-03 05:20:00|226.82|225.72|227.14|226.04|227.17|226.07|226.75|225.65|291
1751520300000|2025-07-03 05:25:00|227.13|226.03|226.98|225.88|227.14|226.04|226.8|225.7|354
1751520600000|2025-07-03 05:30:00|226.97|225.87|227.38|226.28|227.49|226.39|226.97|225.87|504
1751520900000|2025-07-03 05:35:00|227.37|226.27|227.48|226.38|227.51|226.41|227.24|226.14|497
1751521200000|2025-07-03 05:40:00|227.51|226.41|227.45|226.35|227.69|226.59|227.39|226.29|237
1751521500000|2025-07-03 05:45:00|227.43|226.33|227.98|226.88|228|226.9|227.43|226.33|365
1751521800000|2025-07-03 05:50:00|228|226.9|227.82|226.72|228|226.9|227.81|226.71|384
1751522100000|2025-07-03 05:55:00|227.84|226.74|227.61|226.51|228.01|226.91|227.49|226.39|298
1751522400000|2025-07-03 06:00:00|227.6|226.5|227.3|226.2|227.68|226.58|227.23|226.13|290
1751522700000|2025-07-03 06:05:00|227.29|226.19|227.5|226.4|227.66|226.56|227.09|225.99|401
1751523000000|2025-07-03 06:10:00|227.49|226.39|227.18|226.08|227.5|226.4|227.01|225.91|284
1751523300000|2025-07-03 06:15:00|227.17|226.07|227.62|226.52|227.63|226.53|227.17|226.07|375
1751523600000|2025-07-03 06:20:00|227.63|226.53|228|226.9|228.13|227.03|227.59|226.49|373
1751523900000|2025-07-03 06:25:00|228.01|226.91|227.82|226.72|228.05|226.95|227.76|226.66|278
1751524200000|2025-07-03 06:30:00|227.83|226.73|227.74|226.64|228|226.9|227.64|226.54|226
1751524500000|2025-07-03 06:35:00|227.72|226.62|227.88|226.78|227.91|226.81|227.48|226.38|220
1751524800000|2025-07-03 06:40:00|227.89|226.79|227.99|226.89|228.01|226.91|227.87|226.77|251
1751525100000|2025-07-03 06:45:00|228.07|226.97|228.11|227.01|228.28|227.18|228.02|226.92|287
1751525400000|2025-07-03 06:50:00|228.12|227.02|228.22|227.12|228.24|227.14|228.1|227|285
1751525700000|2025-07-03 06:55:00|228.23|227.13|227.96|226.86|228.23|227.13|227.85|226.75|274
1751526000000|2025-07-03 07:00:00|227.95|226.85|228.13|227.03|228.19|227.09|227.75|226.65|125
1751526300000|2025-07-03 07:05:00|228.16|227.06|228.09|226.99|228.42|227.32|228.06|226.96|161
1751526600000|2025-07-03 07:10:00|228.13|227.03|227.77|226.67|228.15|227.05|227.65|226.55|243
1751526900000|2025-07-03 07:15:00|227.76|226.66|227.41|226.31|227.77|226.67|227.26|226.16|491
1751527200000|2025-07-03 07:20:00|227.42|226.32|227.4|226.3|227.63|226.53|227.37|226.27|326
1751527500000|2025-07-03 07:25:00|227.41|226.31|227.76|226.66|227.81|226.71|227.37|226.27|309
1751527800000|2025-07-03 07:30:00|227.75|226.65|228.45|227.35|228.45|227.35|227.7|226.6|415
1751528100000|2025-07-03 07:35:00|228.44|227.34|228.55|227.45|228.66|227.56|228.44|227.34|397
1751528400000|2025-07-03 07:40:00|228.54|227.44|228.79|227.69|228.9|227.8|228.51|227.41|386
1751528700000|2025-07-03 07:45:00|228.8|227.7|228.55|227.45|228.8|227.7|228.5|227.4|230
1751529000000|2025-07-03 07:50:00|228.56|227.46|228.87|227.77|228.93|227.83|228.55|227.45|257
1751529300000|2025-07-03 07:55:00|228.86|227.76|228.51|227.41|228.87|227.77|228.51|227.41|211
1751529600000|2025-07-03 08:00:00|228.52|227.42|228.95|227.85|229.13|228.03|228.52|227.42|365
1751529900000|2025-07-03 08:05:00|228.94|227.84|228.37|227.27|228.96|227.86|228.25|227.15|360
1751530200000|2025-07-03 08:10:00|228.36|227.26|228.36|227.26|228.39|227.29|228.26|227.16|244
1751530500000|2025-07-03 08:15:00|228.38|227.28|228.64|227.54|228.78|227.68|228.27|227.17|229
1751530800000|2025-07-03 08:20:00|228.63|227.53|229.21|228.11|229.33|228.23|228.62|227.52|228
1751531100000|2025-07-03 08:25:00|229.22|228.12|229.35|228.25|229.36|228.26|229.13|228.03|288
1751531400000|2025-07-03 08:30:00|229.36|228.26|229.14|228.04|229.49|228.39|229.05|227.95|449
1751531700000|2025-07-03 08:35:00|229.15|228.05|229.21|228.11|229.57|228.47|228.99|227.89|398
1751532000000|2025-07-03 08:40:00|229.19|228.09|229.02|227.92|229.25|228.15|228.88|227.78|303
1751532300000|2025-07-03 08:45:00|229.01|227.91|229.19|228.09|229.31|228.21|228.89|227.79|265
1751532600000|2025-07-03 08:50:00|229.18|228.08|228.94|227.84|229.25|228.15|228.87|227.77|267
1751532900000|2025-07-03 08:55:00|228.93|227.83|228.28|227.18|228.94|227.84|228.28|227.18|273
1751533200000|2025-07-03 09:00:00|228.27|227.17|228.32|227.22|228.41|227.31|228.25|227.15|338
1751533500000|2025-07-03 09:05:00|228.3|227.2|228.45|227.35|228.6|227.5|228.28|227.18|258
1751533800000|2025-07-03 09:10:00|228.44|227.34|228.82|227.72|228.93|227.83|228.43|227.33|265
1751534100000|2025-07-03 09:15:00|228.8|227.7|229.08|227.98|229.18|228.08|228.7|227.6|306
1751534400000|2025-07-03 09:20:00|229.1|228|228.79|227.69|229.12|228.02|228.71|227.61|339
1751534700000|2025-07-03 09:25:00|228.78|227.68|228.79|227.69|228.86|227.76|228.63|227.53|303
1751535000000|2025-07-03 09:30:00|228.78|227.68|229.12|228.02|229.2|228.1|228.74|227.64|341
1751535300000|2025-07-03 09:35:00|229.17|228.07|229.04|227.94|229.17|228.07|228.78|227.68|405
1751535600000|2025-07-03 09:40:00|229.03|227.93|229.47|228.37|229.48|228.38|228.98|227.88|417
1751535900000|2025-07-03 09:45:00|229.44|228.34|229.29|228.19|229.87|228.77|229.04|227.94|541
1751536200000|2025-07-03 09:50:00|229.27|228.17|229.81|228.71|229.89|228.79|229.17|228.07|399
1751536500000|2025-07-03 09:55:00|229.82|228.72|229.84|228.74|229.87|228.77|229.5|228.4|411
1751536800000|2025-07-03 10:00:00|229.83|228.73|229.55|228.45|230.18|229.08|229.43|228.33|527
1751537100000|2025-07-03 10:05:00|229.48|228.38|229.03|227.93|229.55|228.45|229.03|227.93|497
1751537400000|2025-07-03 10:10:00|229.04|227.94|229.65|228.55|229.75|228.65|228.99|227.89|496
1751537700000|2025-07-03 10:15:00|229.63|228.53|228.63|227.53|229.63|228.53|228.6|227.5|471
1751538000000|2025-07-03 10:20:00|228.56|227.46|228.91|227.81|229.16|228.06|228.52|227.42|544
1751538300000|2025-07-03 10:25:00|228.9|227.8|230.28|229.18|230.43|229.33|228.78|227.68|555
1751538600000|2025-07-03 10:30:00|230.26|229.16|229.9|228.8|230.69|229.59|229.76|228.66|529
1751538900000|2025-07-03 10:35:00|229.89|228.79|229.98|228.88|230.18|229.08|229.74|228.64|495
1751539200000|2025-07-03 10:40:00|229.97|228.87|230.31|229.21|230.49|229.39|229.97|228.87|455
1751539500000|2025-07-03 10:45:00|230.28|229.18|229.6|228.5|230.39|229.29|229.47|228.37|452
1751539800000|2025-07-03 10:50:00|229.62|228.52|230.08|228.98|230.2|229.1|229.43|228.33|471
1751540100000|2025-07-03 10:55:00|230.09|228.99|230.58|229.48|230.64|229.54|229.92|228.82|354
1751540400000|2025-07-03 11:00:00|230.57|229.47|231.66|230.56|231.76|230.66|230.57|229.47|537
1751540700000|2025-07-03 11:05:00|231.67|230.57|230.45|229.35|231.7|230.6|230.33|229.23|494
1751541000000|2025-07-03 11:10:00|230.46|229.36|230.15|229.05|230.65|229.55|230.12|229.02|377
1751541300000|2025-07-03 11:15:00|230.14|229.04|230.11|229.01|230.2|229.1|229.64|228.54|370
1751541600000|2025-07-03 11:20:00|230.12|229.02|229.79|228.69|230.21|229.11|229.65|228.55|199
1751541900000|2025-07-03 11:25:00|229.78|228.68|229.29|228.19|229.79|228.69|229.23|228.13|276
1751542200000|2025-07-03 11:30:00|229.3|228.2|229.57|228.47|229.72|228.62|229.19|228.09|402
1751542500000|2025-07-03 11:35:00|229.59|228.49|230.27|229.17|230.39|229.29|229.59|228.49|323
1751542800000|2025-07-03 11:40:00|230.26|229.16|230.78|229.68|231.02|229.92|230.26|229.16|522
1751543100000|2025-07-03 11:45:00|230.77|229.67|230.66|229.56|230.91|229.81|230.45|229.35|330
1751543400000|2025-07-03 11:50:00|230.63|229.53|230.44|229.34|230.71|229.61|230.35|229.25|309
1751543700000|2025-07-03 11:55:00|230.45|229.35|230.22|229.12|230.48|229.38|230.11|229.01|199
1751544000000|2025-07-03 12:00:00|230.21|229.11|230.03|228.93|230.39|229.29|229.9|228.8|308
1751544300000|2025-07-03 12:05:00|230.06|228.96|230.32|229.22|230.48|229.38|229.89|228.79|308
1751544600000|2025-07-03 12:10:00|230.33|229.23|230.42|229.32|230.7|229.6|230.27|229.17|301
1751544900000|2025-07-03 12:15:00|230.41|229.31|231.16|230.06|231.33|230.23|230.24|229.14|463
1751545200000|2025-07-03 12:20:00|231.04|229.94|230.91|229.81|231.19|230.09|230.56|229.46|389
1751545500000|2025-07-03 12:25:00|230.93|229.83|231.14|230.04|231.24|230.14|230.7|229.6|384
1751545800000|2025-07-03 12:30:00|231.15|230.05|229.72|228.62|231.88|230.78|229.7|228.6|814
1751546100000|2025-07-03 12:35:00|229.75|228.65|227.99|226.89|230.19|229.09|227.84|226.74|678
1751546400000|2025-07-03 12:40:00|227.97|226.87|228.89|227.79|229.02|227.92|227.95|226.85|711
1751546700000|2025-07-03 12:45:00|228.9|227.8|227.2|226.1|228.97|227.87|227.1|226|644
1751547000000|2025-07-03 12:50:00|227.19|226.09|228.44|227.34|228.62|227.52|227.19|226.09|554
1751547300000|2025-07-03 12:55:00|228.46|227.36|228.87|227.77|228.91|227.81|228.21|227.11|462
1751547600000|2025-07-03 13:00:00|228.81|227.71|229.14|228.04|229.47|228.37|228.73|227.63|471
1751547900000|2025-07-03 13:05:00|229.08|227.98|228.86|227.76|229.38|228.28|228.71|227.61|459
1751548200000|2025-07-03 13:10:00|228.84|227.74|229.25|228.15|229.26|228.16|228.55|227.45|421
1751548500000|2025-07-03 13:15:00|229.24|228.14|228.72|227.62|229.37|228.27|228.58|227.48|393
1751548800000|2025-07-03 13:20:00|228.71|227.61|228.38|227.28|228.83|227.73|228.28|227.18|371
1751549100000|2025-07-03 13:25:00|228.42|227.32|228.38|227.28|228.61|227.51|228.26|227.16|390
1751549400000|2025-07-03 13:30:00|228.39|227.29|229.4|228.3|229.43|228.33|228.37|227.27|623
1751549700000|2025-07-03 13:35:00|229.39|228.29|229.44|228.34|230.14|229.04|229.21|228.11|646
1751550000000|2025-07-03 13:40:00|229.45|228.35|229.95|228.85|230.01|228.91|229.33|228.23|508
1751550300000|2025-07-03 13:45:00|229.94|228.84|230.27|229.17|230.4|229.3|229.55|228.45|598
1751550600000|2025-07-03 13:50:00|230.3|229.2|230.62|229.52|230.77|229.67|229.88|228.78|563
1751550900000|2025-07-03 13:55:00|230.63|229.53|230.81|229.71|231.28|230.18|230.43|229.33|537
1751551200000|2025-07-03 14:00:00|230.8|229.7|230.91|229.81|231.59|230.49|230.68|229.58|637
1751551500000|2025-07-03 14:05:00|230.95|229.85|230.32|229.22|231.33|230.23|230.1|229|623
1751551800000|2025-07-03 14:10:00|230.33|229.23|229.36|228.26|230.57|229.47|229.3|228.2|635
1751552100000|2025-07-03 14:15:00|229.37|228.27|230.09|228.99|230.09|228.99|229.37|228.27|595
1751552400000|2025-07-03 14:20:00|230.1|229|230.02|228.92|230.15|229.05|229.7|228.6|505
1751552700000|2025-07-03 14:25:00|230.01|228.91|229.25|228.15|230.01|228.91|228.98|227.88|551
1751553000000|2025-07-03 14:30:00|229.24|228.14|228.83|227.73|229.33|228.23|228.35|227.25|525
1751553300000|2025-07-03 14:35:00|228.85|227.75|229.05|227.95|229.51|228.41|228.77|227.67|411
1751553600000|2025-07-03 14:40:00|229.04|227.94|229.3|228.2|229.39|228.29|228.92|227.82|474
1751553900000|2025-07-03 14:45:00|229.31|228.21|229.52|228.42|229.55|228.45|228.95|227.85|415
1751554200000|2025-07-03 14:50:00|229.53|228.43|228.31|227.21|229.53|228.43|228.31|227.21|447
1751554500000|2025-07-03 14:55:00|228.32|227.22|228.82|227.72|228.9|227.8|228.28|227.18|428
1751554800000|2025-07-03 15:00:00|228.84|227.74|228.21|227.11|229.41|228.31|228.18|227.08|486
1751555100000|2025-07-03 15:05:00|228.19|227.09|227.34|226.24|228.25|227.15|227.17|226.07|560
1751555400000|2025-07-03 15:10:00|227.33|226.23|227.39|226.29|227.66|226.56|227.05|225.95|525
1751555700000|2025-07-03 15:15:00|227.4|226.3|227.72|226.62|227.98|226.88|227.27|226.17|657
1751556000000|2025-07-03 15:20:00|227.75|226.65|227.46|226.36|227.84|226.74|227.06|225.96|602
1751556300000|2025-07-03 15:25:00|227.41|226.31|227.21|226.11|227.65|226.55|227.16|226.06|506
1751556600000|2025-07-03 15:30:00|227.22|226.12|226.2|225.1|227.36|226.26|226.19|225.09|650
1751556900000|2025-07-03 15:35:00|226.11|225.01|225.94|224.84|226.14|225.04|225.05|223.95|650
1751557200000|2025-07-03 15:40:00|225.93|224.83|225.93|224.83|226.14|225.04|225.78|224.68|450
1751557500000|2025-07-03 15:45:00|225.92|224.82|225.64|224.54|225.92|224.82|225.31|224.21|539
1751557800000|2025-07-03 15:50:00|225.65|224.55|224.97|223.87|225.65|224.55|224.9|223.8|389
1751558100000|2025-07-03 15:55:00|224.96|223.86|224.93|223.83|225.02|223.92|224.54|223.44|431
1751558400000|2025-07-03 16:00:00|224.94|223.84|225.43|224.33|225.68|224.58|224.88|223.78|457
1751558700000|2025-07-03 16:05:00|225.3|224.2|225.72|224.62|225.74|224.64|225.18|224.08|565
1751559000000|2025-07-03 16:10:00|225.71|224.61|226.05|224.95|226.33|225.23|225.7|224.6|422
1751559300000|2025-07-03 16:15:00|226.04|224.94|225.47|224.37|226.1|225|224.98|223.88|419
1751559600000|2025-07-03 16:20:00|225.48|224.38|225.37|224.27|225.55|224.45|225.31|224.21|421
1751559900000|2025-07-03 16:25:00|225.38|224.28|225.37|224.27|225.62|224.52|225.24|224.14|388
1751560200000|2025-07-03 16:30:00|225.36|224.26|225.61|224.51|225.65|224.55|225.35|224.25|361
1751560500000|2025-07-03 16:35:00|225.62|224.52|225.72|224.62|225.81|224.71|225.45|224.35|359
1751560800000|2025-07-03 16:40:00|225.73|224.63|225.75|224.65|225.91|224.81|225.62|224.52|305
1751561100000|2025-07-03 16:45:00|225.73|224.63|226.69|225.59|226.77|225.67|225.67|224.57|401
1751561400000|2025-07-03 16:50:00|226.7|225.6|226.02|224.92|226.72|225.62|225.69|224.59|438
1751561700000|2025-07-03 16:55:00|226.03|224.93|226.55|225.45|226.74|225.64|226.02|224.92|450
1751562000000|2025-07-03 17:00:00|226.57|225.47|226.92|225.82|227.34|226.24|226.53|225.43|412
1751562300000|2025-07-03 17:05:00|226.9|225.8|227|225.9|227.11|226.01|226.8|225.7|343
1751562600000|2025-07-03 17:10:00|227.03|225.93|227.06|225.96|227.1|226|226.75|225.65|447
1751562900000|2025-07-03 17:15:00|227.03|225.93|226.92|225.82|227.12|226.02|226.62|225.52|467
1751563200000|2025-07-03 17:20:00|226.89|225.79|226.32|225.22|226.9|225.8|226.25|225.15|422
1751563500000|2025-07-03 17:25:00|226.31|225.21|226.28|225.18|226.37|225.27|226.24|225.14|369
1751563800000|2025-07-03 17:30:00|226.27|225.17|226.64|225.54|226.68|225.58|226.27|225.17|360
1751564100000|2025-07-03 17:35:00|226.66|225.56|227.01|225.91|227.04|225.94|226.65|225.55|235
1751564400000|2025-07-03 17:40:00|227.04|225.94|226.94|225.84|227.05|225.95|226.83|225.73|332
1751564700000|2025-07-03 17:45:00|226.93|225.83|227.05|225.95|227.05|225.95|226.79|225.69|357
1751565000000|2025-07-03 17:50:00|227.03|225.93|227.02|225.92|227.08|225.98|226.93|225.83|291
1751565300000|2025-07-03 17:55:00|227.01|225.91|227.1|226|227.1|226|226.97|225.87|183
1751565600000|2025-07-03 18:00:00|227.07|225.97|227.48|226.38|227.66|226.56|227.07|225.97|265
1751565900000|2025-07-03 18:05:00|227.5|226.4|227.58|226.48|227.62|226.52|227.47|226.37|154
1751566200000|2025-07-03 18:10:00|227.62|226.52|227.3|226.2|227.64|226.54|227|225.9|380
1751566500000|2025-07-03 18:15:00|227.29|226.19|227|225.9|227.35|226.25|226.85|225.75|318
1751566800000|2025-07-03 18:20:00|227.03|225.93|227.08|225.98|227.25|226.15|226.84|225.74|417
1751567100000|2025-07-03 18:25:00|227.11|226.01|227.52|226.42|227.6|226.5|226.99|225.89|453
1751567400000|2025-07-03 18:30:00|227.54|226.44|227.35|226.25|227.54|226.44|227.31|226.21|302
1751567700000|2025-07-03 18:35:00|227.36|226.26|227.68|226.58|227.73|226.63|227.34|226.24|288
1751568000000|2025-07-03 18:40:00|227.67|226.57|227.83|226.73|227.87|226.77|227.63|226.53|275
1751568300000|2025-07-03 18:45:00|227.84|226.74|228.09|226.99|228.19|227.09|227.81|226.71|280
1751568600000|2025-07-03 18:50:00|228.12|227.02|228.33|227.23|228.4|227.3|228.06|226.96|295
1751568900000|2025-07-03 18:55:00|228.34|227.24|228.52|227.42|228.76|227.66|228.32|227.22|323
1751569200000|2025-07-03 19:00:00|228.55|227.45|228.87|227.77|228.87|227.77|228.41|227.31|336
1751569500000|2025-07-03 19:05:00|228.8|227.7|228.4|227.3|228.95|227.85|228.32|227.22|363
1751569800000|2025-07-03 19:10:00|228.39|227.29|228.66|227.56|228.72|227.62|228.2|227.1|346
1751570100000|2025-07-03 19:15:00|228.67|227.57|228.56|227.46|228.7|227.6|228.52|227.42|400
1751570400000|2025-07-03 19:20:00|228.58|227.48|228.77|227.67|228.84|227.74|228.39|227.29|325
1751570700000|2025-07-03 19:25:00|228.76|227.66|228.55|227.45|228.8|227.7|228.52|227.42|394
1751571000000|2025-07-03 19:30:00|228.54|227.44|227.96|226.86|228.55|227.45|227.84|226.74|365
1751571300000|2025-07-03 19:35:00|227.97|226.87|228.08|226.98|228.15|227.05|227.95|226.85|347
1751571600000|2025-07-03 19:40:00|228.07|226.97|228.15|227.05|228.24|227.14|228.04|226.94|275
1751571900000|2025-07-03 19:45:00|228.13|227.03|227.97|226.87|228.21|227.11|227.95|226.85|305
1751572200000|2025-07-03 19:50:00|228.06|226.96|227.65|226.55|228.08|226.98|227.62|226.52|296
1751572500000|2025-07-03 19:55:00|227.66|226.56|227.82|226.72|227.88|226.78|227.6|226.5|376
1751572800000|2025-07-03 20:00:00|227.84|226.74|227.91|226.81|227.98|226.88|227.78|226.68|414
1751573100000|2025-07-03 20:05:00|227.89|226.79|228.11|227.01|228.19|227.09|227.83|226.73|321
1751573400000|2025-07-03 20:10:00|228.12|227.02|228.2|227.1|228.24|227.14|228.04|226.94|348
1751573700000|2025-07-03 20:15:00|228.21|227.11|228.37|227.27|228.44|227.34|228.16|227.06|364
1751574000000|2025-07-03 20:20:00|228.34|227.24|228.17|227.07|228.45|227.35|228.05|226.95|416
1751574300000|2025-07-03 20:25:00|228.15|227.05|228.43|227.33|228.5|227.4|228.15|227.05|421
1751574600000|2025-07-03 20:30:00|228.44|227.34|228.35|227.25|228.54|227.44|228.31|227.21|379
1751574900000|2025-07-03 20:35:00|228.34|227.24|228.39|227.29|228.49|227.39|228.32|227.22|390
1751575200000|2025-07-03 20:40:00|228.42|227.32|228.61|227.51|228.64|227.54|228.39|227.29|315
1751575500000|2025-07-03 20:45:00|228.62|227.52|228.45|227.35|228.65|227.55|228.3|227.2|329
1751575800000|2025-07-03 20:50:00|228.44|227.34|228.4|227.3|228.49|227.39|228.33|227.23|290
1751576100000|2025-07-03 20:55:00|228.43|227.33|228.35|227.25|228.43|227.33|228.29|227.19|235
1751576400000|2025-07-03 21:00:00|228.34|227.24|228.5|227.4|228.56|227.46|228.33|227.23|115
1751576700000|2025-07-03 21:05:00|228.49|227.39|228.09|226.99|228.57|227.47|228.01|226.91|166
1751577000000|2025-07-03 21:10:00|228.07|226.97|228.02|226.92|228.08|226.98|228|226.9|92
1751577300000|2025-07-03 21:15:00|228.03|226.93|227.99|226.89|228.11|227.01|227.84|226.74|93
1751577600000|2025-07-03 21:20:00|227.98|226.88|227.99|226.89|228.17|227.07|227.81|226.71|153
1751577900000|2025-07-03 21:25:00|227.98|226.88|227.81|226.71|227.98|226.88|227.81|226.71|54
1751578200000|2025-07-03 21:30:00|227.8|226.7|227.85|226.75|227.92|226.82|227.69|226.59|136
1751578500000|2025-07-03 21:35:00|227.86|226.76|227.59|226.49|227.87|226.77|227.43|226.33|159
1751578800000|2025-07-03 21:40:00|227.6|226.5|227.64|226.54|227.74|226.64|227.59|226.49|121
1751579100000|2025-07-03 21:45:00|227.63|226.53|227.54|226.44|227.64|226.54|227.53|226.43|87
1751579400000|2025-07-03 21:50:00|227.55|226.45|227.67|226.57|227.67|226.57|227.52|226.42|53
1751579700000|2025-07-03 21:55:00|227.66|226.56|227.55|226.45|227.79|226.69|227.45|226.35|125
1751580000000|2025-07-03 22:00:00|227.54|226.44|227.7|226.6|227.8|226.7|227.29|226.19|404
1751580300000|2025-07-03 22:05:00|227.71|226.61|227.64|226.54|227.77|226.67|227.58|226.48|301
1751580600000|2025-07-03 22:10:00|227.63|226.53|227.44|226.34|227.68|226.58|227.37|226.27|318
1751580900000|2025-07-03 22:15:00|227.45|226.35|227.35|226.25|227.54|226.44|227.35|226.25|345
1751581200000|2025-07-03 22:20:00|227.36|226.26|227.17|226.07|227.44|226.34|227.08|225.98|271
1751581500000|2025-07-03 22:25:00|227.16|226.06|227.04|225.94|227.19|226.09|227|225.9|212
1751581800000|2025-07-03 22:30:00|227.05|225.95|227.06|225.96|227.1|226|226.99|225.89|287
1751582100000|2025-07-03 22:35:00|227.05|225.95|226.82|225.72|227.09|225.99|226.76|225.66|333
1751582400000|2025-07-03 22:40:00|226.83|225.73|226.88|225.78|226.95|225.85|226.83|225.73|274
1751582700000|2025-07-03 22:45:00|226.9|225.8|226.92|225.82|226.99|225.89|226.74|225.64|293
1751583000000|2025-07-03 22:50:00|226.93|225.83|226.85|225.75|226.93|225.83|226.76|225.66|291
1751583300000|2025-07-03 22:55:00|226.87|225.77|227.03|225.93|227.14|226.04|226.84|225.74|260
1751583600000|2025-07-03 23:00:00|227.09|225.99|227.33|226.23|227.33|226.23|226.99|225.89|341
1751583900000|2025-07-03 23:05:00|227.34|226.24|227.24|226.14|227.35|226.25|227.19|226.09|256
1751584200000|2025-07-03 23:10:00|227.23|226.13|226.48|225.38|227.27|226.17|226.38|225.28|235
1751584500000|2025-07-03 23:15:00|226.49|225.39|226.34|225.24|226.55|225.45|226.26|225.16|343
1751584800000|2025-07-03 23:20:00|226.35|225.25|226.17|225.07|226.35|225.25|225.96|224.86|342
1751585100000|2025-07-03 23:25:00|226.16|225.06|226.09|224.99|226.18|225.08|226.02|224.92|341
1751585400000|2025-07-03 23:30:00|226.11|225.01|226.15|225.05|226.24|225.14|226.02|224.92|193
1751585700000|2025-07-03 23:35:00|226.17|225.07|226.12|225.02|226.19|225.09|226.08|224.98|294
1751586000000|2025-07-03 23:40:00|226.13|225.03|226.24|225.14|226.27|225.17|226.07|224.97|117
1751586300000|2025-07-03 23:45:00|226.25|225.15|226.13|225.03|226.41|225.31|226.03|224.93|197
1751586600000|2025-07-03 23:50:00|226.11|225.01|226.36|225.26|226.41|225.31|226.1|225|161
1751586900000|2025-07-03 23:55:00|226.34|225.24|226.31|225.21|226.4|225.3|226.27|225.17|117
1751587200000|2025-07-04 00:00:00|226.3|225.2|226.77|225.67|226.87|225.77|226.26|225.16|282
1751587500000|2025-07-04 00:05:00|226.78|225.68|226.63|225.53|226.78|225.68|226.41|225.31|295
1751587800000|2025-07-04 00:10:00|226.61|225.51|226.71|225.61|226.71|225.61|226.39|225.29|251
1751588100000|2025-07-04 00:15:00|226.7|225.6|226.46|225.36|226.86|225.76|226.45|225.35|290
1751588400000|2025-07-04 00:20:00|226.45|225.35|226.58|225.48|226.74|225.64|226.45|225.35|382
1751588700000|2025-07-04 00:25:00|226.59|225.49|226.75|225.65|226.96|225.86|226.56|225.46|373
1751589000000|2025-07-04 00:30:00|226.76|225.66|226.91|225.81|227|225.9|226.75|225.65|382
1751589300000|2025-07-04 00:35:00|226.93|225.83|226.97|225.87|227.07|225.97|226.79|225.69|234
1751589600000|2025-07-04 00:40:00|227|225.9|227.23|226.13|227.39|226.29|226.98|225.88|297
1751589900000|2025-07-04 00:45:00|227.22|226.12|227.11|226.01|227.38|226.28|227.06|225.96|314
1751590200000|2025-07-04 00:50:00|227.1|226|226.66|225.56|227.12|226.02|226.6|225.5|256
1751590500000|2025-07-04 00:55:00|226.56|225.46|226.86|225.76|226.89|225.79|226.22|225.12|329
1751590800000|2025-07-04 01:00:00|226.87|225.77|226.96|225.86|227|225.9|226.67|225.57|323
1751591100000|2025-07-04 01:05:00|226.95|225.85|227.05|225.95|227.2|226.1|226.94|225.84|311
1751591400000|2025-07-04 01:10:00|227.04|225.94|227.02|225.92|227.04|225.94|226.9|225.8|247
1751591700000|2025-07-04 01:15:00|227.01|225.91|227.12|226.02|227.2|226.1|226.94|225.84|343
1751592000000|2025-07-04 01:20:00|227.11|226.01|227.23|226.13|227.23|226.13|226.93|225.83|310
1751592300000|2025-07-04 01:25:00|227.24|226.14|227.2|226.1|227.37|226.27|227.08|225.98|371
1751592600000|2025-07-04 01:30:00|227.21|226.11|227.35|226.25|227.39|226.29|227.12|226.02|296
1751592900000|2025-07-04 01:35:00|227.36|226.26|227.01|225.91|227.4|226.3|226.92|225.82|296
1751593200000|2025-07-04 01:40:00|227.02|225.92|226.88|225.78|227.02|225.92|226.74|225.64|231
1751593500000|2025-07-04 01:45:00|226.89|225.79|226.74|225.64|226.9|225.8|226.67|225.57|227
1751593800000|2025-07-04 01:50:00|226.75|225.65|226.72|225.62|226.87|225.77|226.7|225.6|181
1751594100000|2025-07-04 01:55:00|226.71|225.61|226.64|225.54|226.75|225.65|226.61|225.51|200
1751594400000|2025-07-04 02:00:00|226.61|225.51|226.47|225.37|226.65|225.55|226.28|225.18|304
1751594700000|2025-07-04 02:05:00|226.48|225.38|226.15|225.05|226.48|225.38|225.83|224.73|331
1751595000000|2025-07-04 02:10:00|226.12|225.02|225.96|224.86|226.19|225.09|225.8|224.7|460
1751595300000|2025-07-04 02:15:00|225.95|224.85|225.49|224.39|226.01|224.91|225.44|224.34|293
1751595600000|2025-07-04 02:20:00|225.48|224.38|225.79|224.69|225.83|224.73|225.35|224.25|350
1751595900000|2025-07-04 02:25:00|225.8|224.7|225.7|224.6|225.83|224.73|225.55|224.45|270
1751596200000|2025-07-04 02:30:00|225.68|224.58|225.13|224.03|225.83|224.73|225.03|223.93|403
1751596500000|2025-07-04 02:35:00|225.03|223.93|225.03|223.93|225.21|224.11|224.87|223.77|433
1751596800000|2025-07-04 02:40:00|225.06|223.96|224.85|223.75|225.09|223.99|224.8|223.7|400
1751597100000|2025-07-04 02:45:00|224.86|223.76|225.19|224.09|225.19|224.09|224.77|223.67|406
1751597400000|2025-07-04 02:50:00|225.21|224.11|225.02|223.92|225.25|224.15|224.85|223.75|356
1751597700000|2025-07-04 02:55:00|225.01|223.91|225.01|223.91|225.09|223.99|224.86|223.76|335
1751598000000|2025-07-04 03:00:00|224.95|223.85|224.97|223.87|225.09|223.99|224.88|223.78|278
1751598300000|2025-07-04 03:05:00|224.98|223.88|225.18|224.08|225.2|224.1|224.67|223.57|358
1751598600000|2025-07-04 03:10:00|225.17|224.07|225.23|224.13|225.38|224.28|225.15|224.05|232
1751598900000|2025-07-04 03:15:00|225.24|224.14|225.52|224.42|225.53|224.43|225.13|224.03|201
1751599200000|2025-07-04 03:20:00|225.48|224.38|225.53|224.43|225.53|224.43|225.38|224.28|243
1751599500000|2025-07-04 03:25:00|225.52|224.42|225.69|224.59|225.71|224.61|225.51|224.41|278
1751599800000|2025-07-04 03:30:00|225.7|224.6|225.67|224.57|225.73|224.63|225.57|224.47|191
1751600100000|2025-07-04 03:35:00|225.66|224.56|225.56|224.46|225.67|224.57|225.44|224.34|202
1751600400000|2025-07-04 03:40:00|225.57|224.47|225.74|224.64|225.74|224.64|225.53|224.43|268
1751600700000|2025-07-04 03:45:00|225.73|224.63|225.52|224.42|225.74|224.64|225.46|224.36|161
1751601000000|2025-07-04 03:50:00|225.57|224.47|225.57|224.47|225.57|224.47|225.46|224.36|133
1751601300000|2025-07-04 03:55:00|225.52|224.42|225.54|224.44|225.63|224.53|225.47|224.37|200
1751601600000|2025-07-04 04:00:00|225.55|224.45|225.57|224.47|225.57|224.47|225.44|224.34|191
1751601900000|2025-07-04 04:05:00|225.56|224.46|225.64|224.54|225.73|224.63|225.54|224.44|198
1751602200000|2025-07-04 04:10:00|225.65|224.55|225.61|224.51|225.72|224.62|225.53|224.43|156
1751602500000|2025-07-04 04:15:00|225.6|224.5|225.64|224.54|225.81|224.71|225.58|224.48|190
1751602800000|2025-07-04 04:20:00|225.57|224.47|225.33|224.23|225.7|224.6|225.23|224.13|271
1751603100000|2025-07-04 04:25:00|225.34|224.24|225.15|224.05|225.34|224.24|225.05|223.95|152
1751603400000|2025-07-04 04:30:00|225.16|224.06|225.04|223.94|225.16|224.06|224.91|223.81|236
1751603700000|2025-07-04 04:35:00|225.05|223.95|224.8|223.7|225.11|224.01|224.8|223.7|166
1751604000000|2025-07-04 04:40:00|224.79|223.69|224.79|223.69|224.86|223.76|224.75|223.65|185
1751604300000|2025-07-04 04:45:00|224.75|223.65|224.71|223.61|224.88|223.78|224.66|223.56|260
1751604600000|2025-07-04 04:50:00|224.69|223.59|224.55|223.45|224.85|223.75|224.52|223.42|359
1751604900000|2025-07-04 04:55:00|224.57|223.47|224.62|223.52|224.67|223.57|224.55|223.45|266
1751605200000|2025-07-04 05:00:00|224.63|223.53|224.7|223.6|224.97|223.87|224.61|223.51|394
1751605500000|2025-07-04 05:05:00|224.74|223.64|225.04|223.94|225.08|223.98|224.74|223.64|321
1751605800000|2025-07-04 05:10:00|225.06|223.96|224.9|223.8|225.12|224.02|224.87|223.77|363
1751606100000|2025-07-04 05:15:00|224.87|223.77|224.81|223.71|225.02|223.92|224.75|223.65|236
1751606400000|2025-07-04 05:20:00|224.79|223.69|224.66|223.56|224.83|223.73|224.6|223.5|191
1751606700000|2025-07-04 05:25:00|224.65|223.55|224.94|223.84|224.94|223.84|224.5|223.4|342
1751607000000|2025-07-04 05:30:00|224.93|223.83|225.33|224.23|225.35|224.25|224.87|223.77|342
1751607300000|2025-07-04 05:35:00|225.32|224.22|225.39|224.29|225.54|224.44|225.21|224.11|299
1751607600000|2025-07-04 05:40:00|225.4|224.3|225.33|224.23|225.43|224.33|225.33|224.23|236
1751607900000|2025-07-04 05:45:00|225.35|224.25|225.16|224.06|225.44|224.34|225.1|224|196
1751608200000|2025-07-04 05:50:00|225.15|224.05|225.06|223.96|225.16|224.06|225.04|223.94|291
1751608500000|2025-07-04 05:55:00|225.05|223.95|225.04|223.94|225.14|224.04|224.88|223.78|276
1751608800000|2025-07-04 06:00:00|225.08|223.98|224.75|223.65|225.08|223.98|224.62|223.52|367
1751609100000|2025-07-04 06:05:00|224.71|223.61|224.23|223.13|224.8|223.7|224.22|223.12|291
1751609400000|2025-07-04 06:10:00|224.22|223.12|224.09|222.99|224.26|223.16|223.96|222.86|394
1751609700000|2025-07-04 06:15:00|224.1|223|224.06|222.96|224.22|223.12|223.91|222.81|449
1751610000000|2025-07-04 06:20:00|224.07|222.97|224.06|222.96|224.2|223.1|224.01|222.91|305
1751610300000|2025-07-04 06:25:00|224.05|222.95|224.08|222.98|224.2|223.1|223.87|222.77|289
1751610600000|2025-07-04 06:30:00|224.09|222.99|224.41|223.31|224.49|223.39|224.08|222.98|280
1751610900000|2025-07-04 06:35:00|224.4|223.3|224.34|223.24|224.42|223.32|224.25|223.15|313
1751611200000|2025-07-04 06:40:00|224.35|223.25|224.23|223.13|224.36|223.26|224.18|223.08|281
1751611500000|2025-07-04 06:45:00|224.24|223.14|224.38|223.28|224.45|223.35|224.2|223.1|346
1751611800000|2025-07-04 06:50:00|224.4|223.3|224.3|223.2|224.42|223.32|224.26|223.16|327
1751612100000|2025-07-04 06:55:00|224.31|223.21|224.15|223.05|224.32|223.22|224.13|223.03|321
1751612400000|2025-07-04 07:00:00|224.09|222.99|224.46|223.36|224.51|223.41|224.03|222.93|324
1751612700000|2025-07-04 07:05:00|224.44|223.34|223.88|222.78|224.45|223.35|223.84|222.74|312
1751613000000|2025-07-04 07:10:00|223.84|222.74|223.51|222.41|223.95|222.85|223.38|222.28|307
1751613300000|2025-07-04 07:15:00|223.52|222.42|223.1|222|223.55|222.45|223.02|221.92|518
1751613600000|2025-07-04 07:20:00|223.11|222.01|223.1|222|223.42|222.32|223.03|221.93|387
1751613900000|2025-07-04 07:25:00|223.09|221.99|223.05|221.95|223.28|222.18|222.99|221.89|350
1751614200000|2025-07-04 07:30:00|223|221.9|222.84|221.74|223.09|221.99|222.21|221.11|447
1751614500000|2025-07-04 07:35:00|222.85|221.75|223.23|222.13|223.27|222.17|222.78|221.68|340
1751614800000|2025-07-04 07:40:00|223.19|222.09|223.3|222.2|223.39|222.29|223.15|222.05|223
1751615100000|2025-07-04 07:45:00|223.29|222.19|222.85|221.75|223.3|222.2|222.77|221.67|283
1751615400000|2025-07-04 07:50:00|222.84|221.74|222.69|221.59|222.88|221.78|222.45|221.35|390
1751615700000|2025-07-04 07:55:00|222.68|221.58|222.71|221.61|222.83|221.73|222.6|221.5|395
1751616000000|2025-07-04 08:00:00|222.7|221.6|222.67|221.57|222.79|221.69|222.5|221.4|416
1751616300000|2025-07-04 08:05:00|222.68|221.58|222.19|221.09|222.68|221.58|222.19|221.09|366
1751616600000|2025-07-04 08:10:00|222.2|221.1|221.93|220.83|222.24|221.14|221.83|220.73|490
1751616900000|2025-07-04 08:15:00|221.92|220.82|221.97|220.87|222.08|220.98|221.4|220.3|586
1751617200000|2025-07-04 08:20:00|221.96|220.86|222.61|221.51|222.68|221.58|221.96|220.86|470
1751617500000|2025-07-04 08:25:00|222.6|221.5|222.74|221.64|222.82|221.72|222.53|221.43|312
1751617800000|2025-07-04 08:30:00|222.72|221.62|222.59|221.49|222.83|221.73|222.38|221.28|379
1751618100000|2025-07-04 08:35:00|222.58|221.48|222.92|221.82|223.03|221.93|222.47|221.37|308
1751618400000|2025-07-04 08:40:00|222.91|221.81|223.07|221.97|223.08|221.98|222.86|221.76|175
1751618700000|2025-07-04 08:45:00|223.02|221.92|222.91|221.81|223.02|221.92|222.66|221.56|229
1751619000000|2025-07-04 08:50:00|222.9|221.8|222.85|221.75|222.94|221.84|222.71|221.61|231
1751619300000|2025-07-04 08:55:00|222.84|221.74|222.94|221.84|222.95|221.85|222.7|221.6|155
1751619600000|2025-07-04 09:00:00|222.95|221.85|223.2|222.1|223.22|222.12|222.82|221.72|286
1751619900000|2025-07-04 09:05:00|223.15|222.05|223.29|222.19|223.37|222.27|223.13|222.03|292
1751620200000|2025-07-04 09:10:00|223.28|222.18|223.32|222.22|223.42|222.32|223.17|222.07|248
1751620500000|2025-07-04 09:15:00|223.3|222.2|223.48|222.38|223.54|222.44|223.18|222.08|325
1751620800000|2025-07-04 09:20:00|223.49|222.39|223.7|222.6|223.7|222.6|223.39|222.29|174
1751621100000|2025-07-04 09:25:00|223.66|222.56|223.72|222.62|223.72|222.62|223.53|222.43|276
1751621400000|2025-07-04 09:30:00|223.65|222.55|223.65|222.55|223.73|222.63|223.6|222.5|313
1751621700000|2025-07-04 09:35:00|223.64|222.54|223.81|222.71|223.85|222.75|223.54|222.44|279
1751622000000|2025-07-04 09:40:00|223.77|222.67|223.75|222.65|223.89|222.79|223.72|222.62|166
1751622300000|2025-07-04 09:45:00|223.74|222.64|223.57|222.47|223.77|222.67|223.57|222.47|300
1751622600000|2025-07-04 09:50:00|223.59|222.49|223.54|222.44|223.67|222.57|223.53|222.43|222
1751622900000|2025-07-04 09:55:00|223.56|222.46|223.92|222.82|223.94|222.84|223.53|222.43|276
1751623200000|2025-07-04 10:00:00|223.86|222.76|224.05|222.95|224.08|222.98|223.86|222.76|249
1751623500000|2025-07-04 10:05:00|224.04|222.94|224.03|222.93|224.07|222.97|223.98|222.88|254
1751623800000|2025-07-04 10:10:00|224.01|222.91|223.99|222.89|224.07|222.97|223.97|222.87|258
1751624100000|2025-07-04 10:15:00|224|222.9|223.83|222.73|224.06|222.96|223.75|222.65|234
1751624400000|2025-07-04 10:20:00|223.85|222.75|223.71|222.61|223.85|222.75|223.68|222.58|231
1751624700000|2025-07-04 10:25:00|223.7|222.6|223.74|222.64|223.81|222.71|223.64|222.54|235
1751625000000|2025-07-04 10:30:00|223.73|222.63|223.66|222.56|223.78|222.68|223.63|222.53|326
1751625300000|2025-07-04 10:35:00|223.67|222.57|223.9|222.8|223.93|222.83|223.5|222.4|345
1751625600000|2025-07-04 10:40:00|223.91|222.81|223.72|222.62|223.92|222.82|223.71|222.61|311
1751625900000|2025-07-04 10:45:00|223.71|222.61|223.85|222.75|223.93|222.83|223.67|222.57|376
1751626200000|2025-07-04 10:50:00|223.86|222.76|223.85|222.75|223.95|222.85|223.71|222.61|308
1751626500000|2025-07-04 10:55:00|223.86|222.76|223.84|222.74|223.87|222.77|223.72|222.62|347
1751626800000|2025-07-04 11:00:00|223.83|222.73|224.17|223.07|224.21|223.11|223.78|222.68|317
1751627100000|2025-07-04 11:05:00|224.16|223.06|224.38|223.28|224.41|223.31|224.16|223.06|234
1751627400000|2025-07-04 11:10:00|224.39|223.29|224.28|223.18|224.59|223.49|224.14|223.04|277
1751627700000|2025-07-04 11:15:00|224.29|223.19|224.32|223.22|224.5|223.4|224.27|223.17|210
1751628000000|2025-07-04 11:20:00|224.31|223.21|224.47|223.37|224.56|223.46|224.29|223.19|251
1751628300000|2025-07-04 11:25:00|224.46|223.36|224.59|223.49|224.64|223.54|224.46|223.36|288
1751628600000|2025-07-04 11:30:00|224.61|223.51|224.4|223.3|224.62|223.52|224.4|223.3|237
1751628900000|2025-07-04 11:35:00|224.41|223.31|224.58|223.48|224.6|223.5|224.4|223.3|216
1751629200000|2025-07-04 11:40:00|224.59|223.49|224.55|223.45|224.64|223.54|224.54|223.44|142
1751629500000|2025-07-04 11:45:00|224.56|223.46|224.59|223.49|224.62|223.52|224.49|223.39|229
1751629800000|2025-07-04 11:50:00|224.6|223.5|224.4|223.3|224.69|223.59|224.26|223.16|330
1751630100000|2025-07-04 11:55:00|224.39|223.29|224.46|223.36|224.48|223.38|224.34|223.24|211
1751630400000|2025-07-04 12:00:00|224.45|223.35|224.55|223.45|224.64|223.54|224.34|223.24|314
1751630700000|2025-07-04 12:05:00|224.56|223.46|224.21|223.11|224.56|223.46|224.07|222.97|301
1751631000000|2025-07-04 12:10:00|224.22|223.12|224.19|223.09|224.32|223.22|224.13|223.03|285
1751631300000|2025-07-04 12:15:00|224.18|223.08|224.31|223.21|224.47|223.37|224.07|222.97|364
1751631600000|2025-07-04 12:20:00|224.32|223.22|224.26|223.16|224.4|223.3|224.17|223.07|291
1751631900000|2025-07-04 12:25:00|224.25|223.15|224.39|223.29|224.45|223.35|224.22|223.12|290
1751632200000|2025-07-04 12:30:00|224.41|223.31|224.58|223.48|224.58|223.48|224.32|223.22|297
1751632500000|2025-07-04 12:35:00|224.61|223.51|224.84|223.74|224.93|223.83|224.59|223.49|350
1751632800000|2025-07-04 12:40:00|224.85|223.75|224.82|223.72|224.89|223.79|224.72|223.62|326
1751633100000|2025-07-04 12:45:00|224.81|223.71|224.39|223.29|224.99|223.89|224.39|223.29|324
1751633400000|2025-07-04 12:50:00|224.38|223.28|224.2|223.1|224.4|223.3|224.07|222.97|437
1751633700000|2025-07-04 12:55:00|224.21|223.11|224.31|223.21|224.41|223.31|224.12|223.02|262
1751634000000|2025-07-04 13:00:00|224.3|223.2|224.28|223.18|224.42|223.32|223.99|222.89|397
1751634300000|2025-07-04 13:05:00|224.26|223.16|224.37|223.27|224.82|223.72|224.24|223.14|488
1751634600000|2025-07-04 13:10:00|224.39|223.29|223.89|222.79|224.39|223.29|223.83|222.73|351
1751634900000|2025-07-04 13:15:00|223.88|222.78|223.93|222.83|224.02|222.92|223.81|222.71|423
1751635200000|2025-07-04 13:20:00|223.94|222.84|223.88|222.78|224.15|223.05|223.88|222.78|398
1751635500000|2025-07-04 13:25:00|223.91|222.81|224.28|223.18|224.53|223.43|223.87|222.77|533
1751635800000|2025-07-04 13:30:00|224.27|223.17|224.23|223.13|224.37|223.27|223.83|222.73|497
1751636100000|2025-07-04 13:35:00|224.24|223.14|223.48|222.38|224.25|223.15|223.42|222.32|489
1751636400000|2025-07-04 13:40:00|223.49|222.39|223.53|222.43|223.63|222.53|223.27|222.17|403
1751636700000|2025-07-04 13:45:00|223.52|222.42|223.05|221.95|223.53|222.43|222.99|221.89|507
1751637000000|2025-07-04 13:50:00|223.06|221.96|223.15|222.05|223.5|222.4|222.74|221.64|546
1751637300000|2025-07-04 13:55:00|223.13|222.03|222.75|221.65|223.21|222.11|222.66|221.56|469
1751637600000|2025-07-04 14:00:00|222.74|221.64|222.19|221.09|222.89|221.79|222.18|221.08|573
1751637900000|2025-07-04 14:05:00|222.2|221.1|221.88|220.78|222.48|221.38|221.69|220.59|570
1751638200000|2025-07-04 14:10:00|221.87|220.77|222.02|220.92|222.18|221.08|221.53|220.43|655
1751638500000|2025-07-04 14:15:00|222.01|220.91|221.24|220.14|222.1|221|221.23|220.13|631
1751638800000|2025-07-04 14:20:00|221.25|220.15|222.5|221.4|222.53|221.43|221.05|219.95|666
1751639100000|2025-07-04 14:25:00|222.51|221.41|223.05|221.95|223.08|221.98|222.39|221.29|496
1751639400000|2025-07-04 14:30:00|223.07|221.97|222.68|221.58|223.08|221.98|222.46|221.36|512
1751639700000|2025-07-04 14:35:00|222.64|221.54|223.1|222|223.22|222.12|222.58|221.48|515
1751640000000|2025-07-04 14:40:00|223.11|222.01|222.99|221.89|223.11|222.01|222.83|221.73|367
1751640300000|2025-07-04 14:45:00|222.98|221.88|222.58|221.48|222.98|221.88|222.58|221.48|381
1751640600000|2025-07-04 14:50:00|222.59|221.49|222.94|221.84|222.97|221.87|222.57|221.47|401
1751640900000|2025-07-04 14:55:00|222.93|221.83|222.88|221.78|223.08|221.98|222.71|221.61|344
1751641200000|2025-07-04 15:00:00|222.87|221.77|223.1|222|223.17|222.07|222.86|221.76|344
1751641500000|2025-07-04 15:05:00|223.12|222.02|222.58|221.48|223.12|222.02|222.42|221.32|429
1751641800000|2025-07-04 15:10:00|222.57|221.47|222.56|221.46|222.76|221.66|222.4|221.3|438
1751642100000|2025-07-04 15:15:00|222.54|221.44|221.94|220.84|222.57|221.47|221.9|220.8|498
1751642400000|2025-07-04 15:20:00|221.93|220.83|222.35|221.25|222.57|221.47|221.71|220.61|497
1751642700000|2025-07-04 15:25:00|222.31|221.21|221.98|220.88|222.48|221.38|221.72|220.62|503
1751643000000|2025-07-04 15:30:00|221.95|220.85|221.63|220.53|222.11|221.01|221.36|220.26|492
1751643300000|2025-07-04 15:35:00|221.64|220.54|221.82|220.72|222.07|220.97|221.57|220.47|461
1751643600000|2025-07-04 15:40:00|221.81|220.71|221.99|220.89|222.23|221.13|221.59|220.49|474
1751643900000|2025-07-04 15:45:00|221.98|220.88|221.95|220.85|222.12|221.02|221.67|220.57|492
1751644200000|2025-07-04 15:50:00|221.96|220.86|221.99|220.89|222.16|221.06|221.66|220.56|499
1751644500000|2025-07-04 15:55:00|222|220.9|222.1|221|222.31|221.21|221.84|220.74|440
1751644800000|2025-07-04 16:00:00|222.09|220.99|221.61|220.51|222.42|221.32|221.55|220.45|551
1751645100000|2025-07-04 16:05:00|221.62|220.52|221.17|220.07|222.2|221.1|221.17|220.07|675
1751645400000|2025-07-04 16:10:00|221.16|220.06|221.12|220.02|221.6|220.5|221|219.9|502
1751645700000|2025-07-04 16:15:00|221.13|220.03|220.95|219.85|221.46|220.36|220.9|219.8|593
1751646000000|2025-07-04 16:20:00|220.9|219.8|221.25|220.15|221.28|220.18|220.59|219.49|501
1751646300000|2025-07-04 16:25:00|221.24|220.14|221.07|219.97|221.51|220.41|220.93|219.83|638
1751646600000|2025-07-04 16:30:00|221.06|219.96|220.48|219.38|221.08|219.98|220.33|219.23|467
1751646900000|2025-07-04 16:35:00|220.49|219.39|221.78|220.68|221.89|220.79|220.48|219.38|516
1751647200000|2025-07-04 16:40:00|221.79|220.69|221.24|220.14|221.82|220.72|221.11|220.01|483
1751647500000|2025-07-04 16:45:00|221.25|220.15|221.83|220.73|221.92|220.82|221.21|220.11|540
1751647800000|2025-07-04 16:50:00|221.82|220.72|221.63|220.53|221.83|220.73|221.42|220.32|381
1751648100000|2025-07-04 16:55:00|221.62|220.52|221.62|220.52|221.67|220.57|221.43|220.33|327
1751648400000|2025-07-04 17:00:00|221.61|220.51|222.35|221.25|222.4|221.3|221.58|220.48|472
1751648700000|2025-07-04 17:05:00|222.34|221.24|222.08|220.98|222.67|221.57|222.07|220.97|454
1751649000000|2025-07-04 17:10:00|222.09|220.99|222.14|221.04|222.3|221.2|221.98|220.88|341
1751649300000|2025-07-04 17:15:00|222.15|221.05|222.48|221.38|222.49|221.39|222.09|220.99|387
1751649600000|2025-07-04 17:20:00|222.49|221.39|222.33|221.23|222.68|221.58|222.24|221.14|368
1751649900000|2025-07-04 17:25:00|222.35|221.25|222.69|221.59|222.77|221.67|222.27|221.17|353
1751650200000|2025-07-04 17:30:00|222.7|221.6|222.53|221.43|222.78|221.68|222.44|221.34|385
1751650500000|2025-07-04 17:35:00|222.55|221.45|222.77|221.67|222.84|221.74|222.44|221.34|433
1751650800000|2025-07-04 17:40:00|222.76|221.66|222.41|221.31|222.79|221.69|222.39|221.29|298
1751651100000|2025-07-04 17:45:00|222.4|221.3|222.6|221.5|222.61|221.51|222.33|221.23|328
1751651400000|2025-07-04 17:50:00|222.61|221.51|222.77|221.67|222.83|221.73|222.52|221.42|292
1751651700000|2025-07-04 17:55:00|222.76|221.66|223.17|222.07|223.2|222.1|222.75|221.65|260
1751652000000|2025-07-04 18:00:00|223.18|222.08|223.1|222|223.18|222.08|222.94|221.84|271
1751652300000|2025-07-04 18:05:00|223.09|221.99|222.87|221.77|223.11|222.01|222.84|221.74|297
1751652600000|2025-07-04 18:10:00|222.92|221.82|222.78|221.68|222.95|221.85|222.61|221.51|308
1751652900000|2025-07-04 18:15:00|222.77|221.67|222.3|221.2|222.77|221.67|222.18|221.08|382
1751653200000|2025-07-04 18:20:00|222.28|221.18|222.31|221.21|222.47|221.37|222.24|221.14|404
1751653500000|2025-07-04 18:25:00|222.3|221.2|222.11|221.01|222.31|221.21|221.84|220.74|376
1751653800000|2025-07-04 18:30:00|222.14|221.04|222.13|221.03|222.33|221.23|221.94|220.84|316
1751654100000|2025-07-04 18:35:00|222.15|221.05|222.14|221.04|222.16|221.06|221.97|220.87|336
1751654400000|2025-07-04 18:40:00|222.18|221.08|222.11|221.01|222.25|221.15|222.02|220.92|347
1751654700000|2025-07-04 18:45:00|222.1|221|222.03|220.93|222.46|221.36|221.97|220.87|402
1751655000000|2025-07-04 18:50:00|222|220.9|221.62|220.52|222.06|220.96|221.62|220.52|276
1751655300000|2025-07-04 18:55:00|221.63|220.53|221.35|220.25|221.63|220.53|221.34|220.24|191
1751655600000|2025-07-04 19:00:00|221.34|220.24|221.51|220.41|221.62|220.52|221.32|220.22|293
1751655900000|2025-07-04 19:05:00|221.52|220.42|221.8|220.7|221.86|220.76|221.44|220.34|264
1751656200000|2025-07-04 19:10:00|221.81|220.71|222.09|220.99|222.11|221.01|221.76|220.66|291
1751656500000|2025-07-04 19:15:00|222.1|221|222.09|220.99|222.21|221.11|222.05|220.95|195
1751656800000|2025-07-04 19:20:00|222.08|220.98|221.54|220.44|222.09|220.99|221.51|220.41|293
1751657100000|2025-07-04 19:25:00|221.55|220.45|221.36|220.26|221.64|220.54|221.32|220.22|298
1751657400000|2025-07-04 19:30:00|221.32|220.22|221.58|220.48|221.69|220.59|221.32|220.22|226
1751657700000|2025-07-04 19:35:00|221.59|220.49|221.71|220.61|221.77|220.67|221.57|220.47|183
1751658000000|2025-07-04 19:40:00|221.72|220.62|221.75|220.65|221.92|220.82|221.68|220.58|191
1751658300000|2025-07-04 19:45:00|221.74|220.64|221.85|220.75|221.93|220.83|221.69|220.59|215
1751658600000|2025-07-04 19:50:00|221.84|220.74|221.73|220.63|221.84|220.74|221.69|220.59|142
1751658900000|2025-07-04 19:55:00|221.67|220.57|221.65|220.55|221.73|220.63|221.58|220.48|113
1751659200000|2025-07-04 20:00:00|221.63|220.53|221.86|220.76|221.87|220.77|221.43|220.33|305
1751659500000|2025-07-04 20:05:00|221.85|220.75|222.03|220.93|222.07|220.97|221.75|220.65|252
1751659800000|2025-07-04 20:10:00|222.07|220.97|222.26|221.16|222.26|221.16|221.85|220.75|295
1751660100000|2025-07-04 20:15:00|222.25|221.15|222.26|221.16|222.3|221.2|222.2|221.1|207
1751660400000|2025-07-04 20:20:00|222.27|221.17|222.29|221.19|222.32|221.22|222.24|221.14|279
1751660700000|2025-07-04 20:25:00|222.35|221.25|222.31|221.21|222.38|221.28|222.29|221.19|74
1751661000000|2025-07-04 20:30:00|222.32|221.22|222.53|221.43|222.54|221.44|222.32|221.22|75
1751661300000|2025-07-04 20:35:00|222.52|221.42|222.61|221.51|222.67|221.57|222.52|221.42|105
1751661600000|2025-07-04 20:40:00|222.6|221.5|222.85|221.75|222.85|221.75|222.55|221.45|66
1751661900000|2025-07-04 20:45:00|222.86|221.76|222.76|221.66|222.9|221.8|222.74|221.64|53
1751662200000|2025-07-04 20:50:00|222.75|221.65|222.75|221.65|222.78|221.68|222.74|221.64|47
1751662500000|2025-07-04 20:55:00|222.74|221.64|222.72|221.62|222.75|221.65|222.64|221.54|49
1751698800000|2025-07-05 07:00:00|223.6|222.5|223.54|222.44|223.61|222.51|223.54|222.44|30
1751699100000|2025-07-05 07:05:00|223.53|222.43|223.49|222.39|223.6|222.5|223.47|222.37|97
1751699400000|2025-07-05 07:10:00|223.48|222.38|223.45|222.35|223.52|222.42|223.45|222.35|137
1751699700000|2025-07-05 07:15:00|223.46|222.36|223.26|222.16|223.46|222.36|223.12|222.02|120
1751700000000|2025-07-05 07:20:00|223.25|222.15|223.34|222.24|223.41|222.31|223.23|222.13|93
1751700300000|2025-07-05 07:25:00|223.35|222.25|223.35|222.25|223.37|222.27|223.31|222.21|38
1751700600000|2025-07-05 07:30:00|223.36|222.26|223.28|222.18|223.38|222.28|223.27|222.17|68
1751700900000|2025-07-05 07:35:00|223.27|222.17|223.14|222.04|223.28|222.18|223.13|222.03|37
1751701200000|2025-07-05 07:40:00|223.15|222.05|223.05|221.95|223.15|222.05|222.99|221.89|55
1751701500000|2025-07-05 07:45:00|223.04|221.94|223.06|221.96|223.06|221.96|222.93|221.83|58
1751701800000|2025-07-05 07:50:00|223.05|221.95|223.01|221.91|223.12|222.02|223|221.9|56
1751702100000|2025-07-05 07:55:00|223|221.9|223.11|222.01|223.11|222.01|222.99|221.89|51
1751702400000|2025-07-05 08:00:00|223.1|222|223.02|221.92|223.1|222|223.01|221.91|29
1751702700000|2025-07-05 08:05:00|223.01|221.91|223.11|222.01|223.12|222.02|223|221.9|90
1751703000000|2025-07-05 08:10:00|223.13|222.03|223.21|222.11|223.24|222.14|223.11|222.01|160
1751703300000|2025-07-05 08:15:00|223.22|222.12|223.05|221.95|223.23|222.13|223.04|221.94|78
1751703600000|2025-07-05 08:20:00|223.04|221.94|223.04|221.94|223.12|222.02|223.03|221.93|51
1751703900000|2025-07-05 08:25:00|223.03|221.93|222.89|221.79|223.04|221.94|222.89|221.79|48
1751704200000|2025-07-05 08:30:00|222.9|221.8|222.76|221.66|222.92|221.82|222.75|221.65|146
1751704500000|2025-07-05 08:35:00|222.75|221.65|222.68|221.58|222.76|221.66|222.67|221.57|70
1751704800000|2025-07-05 08:40:00|222.67|221.57|222.62|221.52|222.69|221.59|222.56|221.46|109
1751705100000|2025-07-05 08:45:00|222.63|221.53|222.42|221.32|222.64|221.54|222.35|221.25|102
1751705400000|2025-07-05 08:50:00|222.43|221.33|222.48|221.38|222.49|221.39|222.36|221.26|79
1751705700000|2025-07-05 08:55:00|222.47|221.37|222.62|221.52|222.64|221.54|222.47|221.37|42
1751706000000|2025-07-05 09:00:00|222.57|221.47|222.54|221.44|222.59|221.49|222.54|221.44|77
1751706300000|2025-07-05 09:05:00|222.53|221.43|222.26|221.16|222.54|221.44|222.25|221.15|88
1751706600000|2025-07-05 09:10:00|222.27|221.17|222.26|221.16|222.3|221.2|222.26|221.16|100
1751706900000|2025-07-05 09:15:00|222.25|221.15|222.01|220.91|222.26|221.16|222.01|220.91|92
1751707200000|2025-07-05 09:20:00|222.02|220.92|222.01|220.91|222.07|220.97|222.01|220.91|67
1751707500000|2025-07-05 09:25:00|222.02|220.92|221.98|220.88|222.05|220.95|221.83|220.73|78
1751707800000|2025-07-05 09:30:00|221.95|220.85|222.13|221.03|222.13|221.03|221.87|220.77|111
1751708100000|2025-07-05 09:35:00|222.12|221.02|222.08|220.98|222.27|221.17|222.01|220.91|93
1751708400000|2025-07-05 09:40:00|222.07|220.97|222.17|221.07|222.19|221.09|222.03|220.93|54
1751708700000|2025-07-05 09:45:00|222.18|221.08|222.71|221.61|222.74|221.64|222.18|221.08|144
1751709000000|2025-07-05 09:50:00|222.7|221.6|222.64|221.54|222.73|221.63|222.58|221.48|167
1751709300000|2025-07-05 09:55:00|222.63|221.53|222.66|221.56|222.74|221.64|222.61|221.51|156
1751709600000|2025-07-05 10:00:00|222.67|221.57|222.67|221.57|222.76|221.66|222.65|221.55|143
1751709900000|2025-07-05 10:05:00|222.68|221.58|222.8|221.7|222.98|221.88|222.67|221.57|108
1751710200000|2025-07-05 10:10:00|222.81|221.71|222.64|221.54|222.85|221.75|222.6|221.5|61
1751710500000|2025-07-05 10:15:00|222.63|221.53|222.51|221.41|222.65|221.55|222.45|221.35|94
1751710800000|2025-07-05 10:20:00|222.52|221.42|222.65|221.55|222.7|221.6|222.52|221.42|131
1751711100000|2025-07-05 10:25:00|222.66|221.56|222.75|221.65|222.75|221.65|222.65|221.55|52
1751711400000|2025-07-05 10:30:00|222.74|221.64|222.63|221.53|222.81|221.71|222.55|221.45|146
1751711700000|2025-07-05 10:35:00|222.64|221.54|222.75|221.65|222.81|221.71|222.63|221.53|132
1751712000000|2025-07-05 10:40:00|222.76|221.66|222.74|221.64|222.88|221.78|222.73|221.63|119
1751712300000|2025-07-05 10:45:00|222.76|221.66|222.88|221.78|222.93|221.83|222.75|221.65|52
1751712600000|2025-07-05 10:50:00|222.86|221.76|222.77|221.67|222.9|221.8|222.75|221.65|50
1751712900000|2025-07-05 10:55:00|222.76|221.66|222.72|221.62|222.82|221.72|222.71|221.61|42
1751713200000|2025-07-05 11:00:00|222.73|221.63|222.82|221.72|222.87|221.77|222.7|221.6|69
1751713500000|2025-07-05 11:05:00|222.81|221.71|222.74|221.64|222.83|221.73|222.73|221.63|54
1751713800000|2025-07-05 11:10:00|222.73|221.63|222.73|221.63|222.74|221.64|222.65|221.55|19
1751714100000|2025-07-05 11:15:00|222.74|221.64|222.85|221.75|222.93|221.83|222.71|221.61|74
1751714400000|2025-07-05 11:20:00|222.86|221.76|223|221.9|223|221.9|222.84|221.74|76
1751714700000|2025-07-05 11:25:00|223.02|221.92|223.07|221.97|223.1|222|223.02|221.92|35
1751715000000|2025-07-05 11:30:00|223.08|221.98|223.04|221.94|223.13|222.03|223.03|221.93|58
1751715300000|2025-07-05 11:35:00|223.06|221.96|223.11|222.01|223.13|222.03|223.02|221.92|62
1751715600000|2025-07-05 11:40:00|223.09|221.99|223.1|222|223.2|222.1|223.09|221.99|54
1751715900000|2025-07-05 11:45:00|223.11|222.01|223.17|222.07|223.17|222.07|223.04|221.94|57
1751716200000|2025-07-05 11:50:00|223.16|222.06|222.9|221.8|223.16|222.06|222.87|221.77|63
1751716500000|2025-07-05 11:55:00|222.89|221.79|222.81|221.71|222.94|221.84|222.8|221.7|78
1751716800000|2025-07-05 12:00:00|222.82|221.72|222.56|221.46|222.88|221.78|222.54|221.44|90
1751717100000|2025-07-05 12:05:00|222.57|221.47|222.56|221.46|222.71|221.61|222.52|221.42|184
1751717400000|2025-07-05 12:10:00|222.55|221.45|222.5|221.4|222.57|221.47|222.49|221.39|43
1751717700000|2025-07-05 12:15:00|222.49|221.39|222.49|221.39|222.65|221.55|222.49|221.39|100
1751718000000|2025-07-05 12:20:00|222.48|221.38|222.35|221.25|222.48|221.38|222.26|221.16|109
1751718300000|2025-07-05 12:25:00|222.34|221.24|222.4|221.3|222.43|221.33|222.34|221.24|68
1751718600000|2025-07-05 12:30:00|222.41|221.31|222.44|221.34|222.56|221.46|222.38|221.28|57
1751718900000|2025-07-05 12:35:00|222.43|221.33|222.33|221.23|222.43|221.33|222.19|221.09|133
1751719200000|2025-07-05 12:40:00|222.34|221.24|222.66|221.56|222.66|221.56|222.32|221.22|65
1751719500000|2025-07-05 12:45:00|222.65|221.55|222.71|221.61|222.78|221.68|222.57|221.47|81
1751719800000|2025-07-05 12:50:00|222.7|221.6|222.77|221.67|222.79|221.69|222.69|221.59|95
1751720100000|2025-07-05 12:55:00|222.76|221.66|222.73|221.63|222.8|221.7|222.7|221.6|51
1751720400000|2025-07-05 13:00:00|222.74|221.64|222.7|221.6|222.8|221.7|222.62|221.52|144
1751720700000|2025-07-05 13:05:00|222.72|221.62|222.78|221.68|222.79|221.69|222.71|221.61|80
1751721000000|2025-07-05 13:10:00|222.77|221.67|222.7|221.6|222.78|221.68|222.59|221.49|63
1751721300000|2025-07-05 13:15:00|222.71|221.61|222.77|221.67|222.78|221.68|222.69|221.59|36
1751721600000|2025-07-05 13:20:00|222.76|221.66|222.93|221.83|222.93|221.83|222.74|221.64|86
1751721900000|2025-07-05 13:25:00|222.94|221.84|222.94|221.84|223.01|221.91|222.92|221.82|87
1751722200000|2025-07-05 13:30:00|222.95|221.85|222.82|221.72|222.96|221.86|222.78|221.68|86
1751722500000|2025-07-05 13:35:00|222.81|221.71|222.75|221.65|222.82|221.72|222.71|221.61|60
1751722800000|2025-07-05 13:40:00|222.74|221.64|222.91|221.81|222.92|221.82|222.7|221.6|81
1751723100000|2025-07-05 13:45:00|222.92|221.82|222.88|221.78|222.94|221.84|222.86|221.76|61
1751723400000|2025-07-05 13:50:00|222.87|221.77|222.71|221.61|222.88|221.78|222.71|221.61|98
1751723700000|2025-07-05 13:55:00|222.7|221.6|222.82|221.72|222.83|221.73|222.7|221.6|55
1751724000000|2025-07-05 14:00:00|222.81|221.71|222.87|221.77|222.9|221.8|222.81|221.71|85
1751724300000|2025-07-05 14:05:00|222.88|221.78|222.81|221.71|222.94|221.84|222.81|221.71|78
1751724600000|2025-07-05 14:10:00|222.82|221.72|222.77|221.67|222.82|221.72|222.6|221.5|92
1751724900000|2025-07-05 14:15:00|222.76|221.66|222.99|221.89|223.06|221.96|222.75|221.65|127
1751725200000|2025-07-05 14:20:00|222.98|221.88|223.13|222.03|223.18|222.08|222.95|221.85|120
1751725500000|2025-07-05 14:25:00|223.12|222.02|223.19|222.09|223.21|222.11|223.09|221.99|55
1751725800000|2025-07-05 14:30:00|223.18|222.08|223.2|222.1|223.37|222.27|222.97|221.87|155
1751726100000|2025-07-05 14:35:00|223.19|222.09|223.29|222.19|223.38|222.28|223.19|222.09|112
1751726400000|2025-07-05 14:40:00|223.3|222.2|223.28|222.18|223.32|222.22|223.25|222.15|65
1751726700000|2025-07-05 14:45:00|223.27|222.17|223.32|222.22|223.33|222.23|223.23|222.13|102
1751727000000|2025-07-05 14:50:00|223.33|222.23|223.47|222.37|223.48|222.38|223.32|222.22|88
1751727300000|2025-07-05 14:55:00|223.5|222.4|223.38|222.28|223.59|222.49|223.36|222.26|91
1751727600000|2025-07-05 15:00:00|223.37|222.27|223.51|222.41|223.54|222.44|223.36|222.26|84
1751727900000|2025-07-05 15:05:00|223.52|222.42|223.59|222.49|223.63|222.53|223.49|222.39|81
1751728200000|2025-07-05 15:10:00|223.6|222.5|223.55|222.45|223.6|222.5|223.54|222.44|48
1751728500000|2025-07-05 15:15:00|223.54|222.44|223.48|222.38|223.57|222.47|223.38|222.28|60
1751728800000|2025-07-05 15:20:00|223.47|222.37|223.43|222.33|223.56|222.46|223.4|222.3|95
1751729100000|2025-07-05 15:25:00|223.42|222.32|223.42|222.32|223.51|222.41|223.39|222.29|79
1751729400000|2025-07-05 15:30:00|223.41|222.31|223.46|222.36|223.62|222.52|223.41|222.31|88
1751729700000|2025-07-05 15:35:00|223.47|222.37|223.3|222.2|223.47|222.37|223.29|222.19|70
1751730000000|2025-07-05 15:40:00|223.27|222.17|223.18|222.08|223.29|222.19|223.1|222|82
1751730300000|2025-07-05 15:45:00|223.17|222.07|222.84|221.74|223.19|222.09|222.83|221.73|154
1751730600000|2025-07-05 15:50:00|222.83|221.73|223.07|221.97|223.11|222.01|222.83|221.73|103
1751730900000|2025-07-05 15:55:00|223.05|221.95|222.91|221.81|223.06|221.96|222.86|221.76|62
1751731200000|2025-07-05 16:00:00|222.92|221.82|223.05|221.95|223.05|221.95|222.92|221.82|109
1751731500000|2025-07-05 16:05:00|223.04|221.94|223|221.9|223.08|221.98|222.93|221.83|137
1751731800000|2025-07-05 16:10:00|223.01|221.91|222.99|221.89|223.05|221.95|222.91|221.81|77
1751732100000|2025-07-05 16:15:00|222.98|221.88|222.98|221.88|223.11|222.01|222.93|221.83|115
1751732400000|2025-07-05 16:20:00|222.97|221.87|222.8|221.7|223.03|221.93|222.69|221.59|85
1751732700000|2025-07-05 16:25:00|222.81|221.71|222.64|221.54|222.81|221.71|222.62|221.52|161
1751733000000|2025-07-05 16:30:00|222.65|221.55|222.51|221.41|222.66|221.56|222.5|221.4|102
1751733300000|2025-07-05 16:35:00|222.53|221.43|222.36|221.26|222.53|221.43|222.26|221.16|106
1751733600000|2025-07-05 16:40:00|222.37|221.27|222.37|221.27|222.43|221.33|222.25|221.15|65
1751733900000|2025-07-05 16:45:00|222.36|221.26|222.19|221.09|222.36|221.26|222.03|220.93|87
1751734200000|2025-07-05 16:50:00|222.2|221.1|222.26|221.16|222.34|221.24|222.19|221.09|82
1751734500000|2025-07-05 16:55:00|222.25|221.15|222.44|221.34|222.48|221.38|222.24|221.14|82
1751734800000|2025-07-05 17:00:00|222.45|221.35|222.07|220.97|222.67|221.57|222.07|220.97|146
1751735100000|2025-07-05 17:05:00|222.04|220.94|221.99|220.89|222.06|220.96|221.93|220.83|111
1751735400000|2025-07-05 17:10:00|222|220.9|221.57|220.47|222|220.9|221.4|220.3|177
1751735700000|2025-07-05 17:15:00|221.56|220.46|221.51|220.41|221.79|220.69|221.51|220.41|152
1751736000000|2025-07-05 17:20:00|221.52|220.42|221.59|220.49|221.6|220.5|221.24|220.14|147
1751736300000|2025-07-05 17:25:00|221.6|220.5|221.78|220.68|221.79|220.69|221.57|220.47|87
1751736600000|2025-07-05 17:30:00|221.79|220.69|221.71|220.61|221.79|220.69|221.58|220.48|103
1751736900000|2025-07-05 17:35:00|221.72|220.62|221.65|220.55|221.78|220.68|221.58|220.48|94
1751737200000|2025-07-05 17:40:00|221.64|220.54|221.75|220.65|221.86|220.76|221.57|220.47|97
1751737500000|2025-07-05 17:45:00|221.74|220.64|221.77|220.67|221.78|220.68|221.69|220.59|63
1751737800000|2025-07-05 17:50:00|221.78|220.68|221.95|220.85|221.97|220.87|221.77|220.67|75
1751738100000|2025-07-05 17:55:00|221.94|220.84|221.95|220.85|222.03|220.93|221.91|220.81|72
1751738400000|2025-07-05 18:00:00|221.96|220.86|221.88|220.78|221.96|220.86|221.86|220.76|45
1751738700000|2025-07-05 18:05:00|221.86|220.76|221.38|220.28|221.87|220.77|221.27|220.17|93
1751739000000|2025-07-05 18:10:00|221.37|220.27|221.42|220.32|221.45|220.35|221.31|220.21|57
1751739300000|2025-07-05 18:15:00|221.41|220.31|221.04|219.94|221.42|220.32|221.01|219.91|106
1751739600000|2025-07-05 18:20:00|221.03|219.93|221.03|219.93|221.21|220.11|220.92|219.82|129
1751739900000|2025-07-05 18:25:00|221.04|219.94|220.97|219.87|221.06|219.96|220.93|219.83|102
1751740200000|2025-07-05 18:30:00|220.98|219.88|220.96|219.86|221.08|219.98|220.94|219.84|109
1751740500000|2025-07-05 18:35:00|220.95|219.85|221.22|220.12|221.28|220.18|220.95|219.85|161
1751740800000|2025-07-05 18:40:00|221.21|220.11|221.25|220.15|221.3|220.2|221.21|220.11|81
1751741100000|2025-07-05 18:45:00|221.26|220.16|221.14|220.04|221.4|220.3|221.14|220.04|123
1751741400000|2025-07-05 18:50:00|221.13|220.03|221.12|220.02|221.3|220.2|221.11|220.01|129
1751741700000|2025-07-05 18:55:00|221.13|220.03|221.09|219.99|221.17|220.07|220.96|219.86|79
1751742000000|2025-07-05 19:00:00|221.08|219.98|220.93|219.83|221.08|219.98|220.9|219.8|74
1751742300000|2025-07-05 19:05:00|220.94|219.84|220.98|219.88|221|219.9|220.92|219.82|94
1751742600000|2025-07-05 19:10:00|220.97|219.87|220.92|219.82|221.04|219.94|220.91|219.81|51
1751742900000|2025-07-05 19:15:00|220.83|219.73|220.91|219.81|221.02|219.92|220.83|219.73|187
1751743200000|2025-07-05 19:20:00|220.92|219.82|221.16|220.06|221.17|220.07|220.9|219.8|114
1751743500000|2025-07-05 19:25:00|221.15|220.05|221.52|220.42|221.52|220.42|221.13|220.03|99
1751743800000|2025-07-05 19:30:00|221.53|220.43|221.46|220.36|221.59|220.49|221.4|220.3|81
1751744100000|2025-07-05 19:35:00|221.47|220.37|221.41|220.31|221.53|220.43|221.39|220.29|61
1751744400000|2025-07-05 19:40:00|221.42|220.32|221.44|220.34|221.46|220.36|221.38|220.28|75
1751744700000|2025-07-05 19:45:00|221.45|220.35|221.84|220.74|221.84|220.74|221.44|220.34|91
1751745000000|2025-07-05 19:50:00|221.85|220.75|221.84|220.74|221.89|220.79|221.81|220.71|90
1751745300000|2025-07-05 19:55:00|221.86|220.76|222.09|220.99|222.09|220.99|221.86|220.76|59
1751745600000|2025-07-05 20:00:00|222.1|221|222.31|221.21|222.37|221.27|222.04|220.94|126
1751745900000|2025-07-05 20:05:00|222.3|221.2|221.96|220.86|222.33|221.23|221.93|220.83|107
1751746200000|2025-07-05 20:10:00|221.95|220.85|221.92|220.82|221.98|220.88|221.89|220.79|66
1751746500000|2025-07-05 20:15:00|221.91|220.81|221.82|220.72|221.94|220.84|221.81|220.71|30
1751746800000|2025-07-05 20:20:00|221.81|220.71|221.61|220.51|221.82|220.72|221.61|220.51|40
1751747100000|2025-07-05 20:25:00|221.6|220.5|221.57|220.47|221.61|220.51|221.53|220.43|22
1751747400000|2025-07-05 20:30:00|221.55|220.45|221.53|220.43|221.6|220.5|221.53|220.43|21
1751747700000|2025-07-05 20:35:00|221.52|220.42|221.53|220.43|221.56|220.46|221.52|220.42|18
1751748000000|2025-07-05 20:40:00|221.54|220.44|221.46|220.36|221.55|220.45|221.4|220.3|35
1751748300000|2025-07-05 20:45:00|221.48|220.38|221.6|220.5|221.61|220.51|221.46|220.36|29
1751748600000|2025-07-05 20:50:00|221.61|220.51|221.81|220.71|221.91|220.81|221.59|220.49|82
1751748900000|2025-07-05 20:55:00|221.79|220.69|221.66|220.56|221.8|220.7|221.54|220.44|57
1751749200000|2025-07-05 21:00:00|221.65|220.55|221.57|220.47|221.66|220.56|221.56|220.46|46
1751749500000|2025-07-05 21:05:00|221.58|220.48|221.55|220.45|221.59|220.49|221.47|220.37|53
1751749800000|2025-07-05 21:10:00|221.52|220.42|221.47|220.37|221.62|220.52|221.47|220.37|55
1751750100000|2025-07-05 21:15:00|221.45|220.35|221.64|220.54|221.64|220.54|221.42|220.32|52
1751750400000|2025-07-05 21:20:00|221.65|220.55|221.85|220.75|221.86|220.76|221.65|220.55|29
1751750700000|2025-07-05 21:25:00|221.86|220.76|221.77|220.67|221.9|220.8|221.77|220.67|60
1751751000000|2025-07-05 21:30:00|221.78|220.68|221.89|220.79|221.91|220.81|221.78|220.68|53
1751751300000|2025-07-05 21:35:00|221.9|220.8|221.89|220.79|221.91|220.81|221.86|220.76|27
1751751600000|2025-07-05 21:40:00|221.9|220.8|222.21|221.11|222.23|221.13|221.9|220.8|83
1751751900000|2025-07-05 21:45:00|222.22|221.12|222.33|221.23|222.35|221.25|222.21|221.11|96
1751752200000|2025-07-05 21:50:00|222.34|221.24|222.19|221.09|222.39|221.29|222.19|221.09|67
1751752500000|2025-07-05 21:55:00|222.2|221.1|222.42|221.32|222.49|221.39|222.19|221.09|124
1751752800000|2025-07-05 22:00:00|222.41|221.31|222.11|221.01|222.42|221.32|222.08|220.98|210
1751753100000|2025-07-05 22:05:00|222.12|221.02|222.08|220.98|222.15|221.05|221.96|220.86|134
1751753400000|2025-07-05 22:10:00|222.07|220.97|221.98|220.88|222.07|220.97|221.92|220.82|72
1751753700000|2025-07-05 22:15:00|221.97|220.87|222|220.9|222.12|221.02|221.91|220.81|98
1751754000000|2025-07-05 22:20:00|222.01|220.91|222.07|220.97|222.13|221.03|222.01|220.91|71
1751754300000|2025-07-05 22:25:00|222.08|220.98|222.14|221.04|222.14|221.04|222.04|220.94|56
1751754600000|2025-07-05 22:30:00|222.13|221.03|221.96|220.86|222.15|221.05|221.91|220.81|116
1751754900000|2025-07-05 22:35:00|221.97|220.87|221.95|220.85|222|220.9|221.92|220.82|82
1751755200000|2025-07-05 22:40:00|221.96|220.86|222.23|221.13|222.34|221.24|221.94|220.84|90
1751755500000|2025-07-05 22:45:00|222.25|221.15|222.32|221.22|222.35|221.25|222.24|221.14|59
1751755800000|2025-07-05 22:50:00|222.31|221.21|222.29|221.19|222.31|221.21|222.22|221.12|61
1751756100000|2025-07-05 22:55:00|222.3|221.2|222.22|221.12|222.3|221.2|222.2|221.1|50
1751756400000|2025-07-05 23:00:00|222.21|221.11|222.39|221.29|222.4|221.3|222.17|221.07|73
1751756700000|2025-07-05 23:05:00|222.4|221.3|222.51|221.41|222.51|221.41|222.38|221.28|52
1751757000000|2025-07-05 23:10:00|222.52|221.42|222.58|221.48|222.59|221.49|222.52|221.42|41
1751757300000|2025-07-05 23:15:00|222.57|221.47|222.4|221.3|222.58|221.48|222.23|221.13|89
1751757600000|2025-07-05 23:20:00|222.42|221.32|222.41|221.31|222.49|221.39|222.41|221.31|47
1751757900000|2025-07-05 23:25:00|222.4|221.3|222.37|221.27|222.47|221.37|222.36|221.26|71
1751758200000|2025-07-05 23:30:00|222.36|221.26|222.34|221.24|222.47|221.37|222.34|221.24|45
1751758500000|2025-07-05 23:35:00|222.32|221.22|222.2|221.1|222.37|221.27|222.2|221.1|91
1751758800000|2025-07-05 23:40:00|222.21|221.11|222.28|221.18|222.28|221.18|222.21|221.11|38
1751759100000|2025-07-05 23:45:00|222.29|221.19|222.45|221.35|222.45|221.35|222.26|221.16|48
1751759400000|2025-07-05 23:50:00|222.44|221.34|222.36|221.26|222.47|221.37|222.34|221.24|78
1751759700000|2025-07-05 23:55:00|222.37|221.27|222.38|221.28|222.41|221.31|222.36|221.26|34
1751760000000|2025-07-06 00:00:00|222.39|221.29|222.21|221.11|222.4|221.3|222.18|221.08|90
1751760300000|2025-07-06 00:05:00|222.22|221.12|222.23|221.13|222.29|221.19|222.11|221.01|96
1751760600000|2025-07-06 00:10:00|222.22|221.12|222.1|221|222.23|221.13|222.02|220.92|80
1751760900000|2025-07-06 00:15:00|222.09|220.99|222.28|221.18|222.28|221.18|222.01|220.91|107
1751761200000|2025-07-06 00:20:00|222.29|221.19|222.23|221.13|222.42|221.32|222.23|221.13|93
1751761500000|2025-07-06 00:25:00|222.24|221.14|222.3|221.2|222.32|221.22|222.23|221.13|73
1751761800000|2025-07-06 00:30:00|222.29|221.19|222.13|221.03|222.31|221.21|222.04|220.94|79
1751762100000|2025-07-06 00:35:00|222.14|221.04|222.25|221.15|222.25|221.15|222.14|221.04|57
1751762400000|2025-07-06 00:40:00|222.26|221.16|222.47|221.37|222.51|221.41|222.26|221.16|66
1751762700000|2025-07-06 00:45:00|222.46|221.36|222.43|221.33|222.46|221.36|222.36|221.26|60
1751763000000|2025-07-06 00:50:00|222.42|221.32|222.55|221.45|222.55|221.45|222.42|221.32|32
1751763300000|2025-07-06 00:55:00|222.56|221.46|222.65|221.55|222.68|221.58|222.55|221.45|31
1751763600000|2025-07-06 01:00:00|222.64|221.54|222.62|221.52|222.85|221.75|222.52|221.42|108
1751763900000|2025-07-06 01:05:00|222.63|221.53|222.53|221.43|222.69|221.59|222.47|221.37|80
1751764200000|2025-07-06 01:10:00|222.52|221.42|222.45|221.35|222.57|221.47|222.45|221.35|42
1751764500000|2025-07-06 01:15:00|222.44|221.34|222.34|221.24|222.48|221.38|222.33|221.23|47
1751764800000|2025-07-06 01:20:00|222.35|221.25|222.35|221.25|222.37|221.27|222.32|221.22|37
1751765100000|2025-07-06 01:25:00|222.34|221.24|222.3|221.2|222.35|221.25|222.3|221.2|29
1751765400000|2025-07-06 01:30:00|222.29|221.19|222.27|221.17|222.35|221.25|222.25|221.15|42
1751765700000|2025-07-06 01:35:00|222.26|221.16|222.4|221.3|222.41|221.31|222.25|221.15|23
1751766000000|2025-07-06 01:40:00|222.41|221.31|222.51|221.41|222.53|221.43|222.33|221.23|59
1751766300000|2025-07-06 01:45:00|222.5|221.4|222.44|221.34|222.57|221.47|222.44|221.34|61
1751766600000|2025-07-06 01:50:00|222.45|221.35|222.36|221.26|222.45|221.35|222.35|221.25|39
1751766900000|2025-07-06 01:55:00|222.35|221.25|222.46|221.36|222.47|221.37|222.25|221.15|43
1751767200000|2025-07-06 02:00:00|222.47|221.37|222.54|221.44|222.55|221.45|222.4|221.3|55
1751767500000|2025-07-06 02:05:00|222.55|221.45|222.55|221.45|222.58|221.48|222.53|221.43|21
1751767800000|2025-07-06 02:10:00|222.5|221.4|222.56|221.46|222.56|221.46|222.46|221.36|78
1751768100000|2025-07-06 02:15:00|222.57|221.47|222.41|221.31|222.63|221.53|222.41|221.31|87
1751768400000|2025-07-06 02:20:00|222.4|221.3|222.42|221.32|222.46|221.36|222.28|221.18|106
1751768700000|2025-07-06 02:25:00|222.43|221.33|222.33|221.23|222.49|221.39|222.33|221.23|57
1751769000000|2025-07-06 02:30:00|222.34|221.24|222.41|221.31|222.41|221.31|222.32|221.22|68
1751769300000|2025-07-06 02:35:00|222.4|221.3|222.24|221.14|222.4|221.3|222.23|221.13|57
1751769600000|2025-07-06 02:40:00|222.25|221.15|222.26|221.16|222.29|221.19|222.22|221.12|54
1751769900000|2025-07-06 02:45:00|222.27|221.17|222.24|221.14|222.27|221.17|222.24|221.14|14
1751770200000|2025-07-06 02:50:00|222.25|221.15|222.07|220.97|222.25|221.15|222.07|220.97|14
1751770500000|2025-07-06 02:55:00|222.08|220.98|221.89|220.79|222.15|221.05|221.88|220.78|66
1751770800000|2025-07-06 03:00:00|221.88|220.78|221.87|220.77|221.9|220.8|221.8|220.7|66
1751771100000|2025-07-06 03:05:00|221.88|220.78|221.8|220.7|221.9|220.8|221.8|220.7|58
1751771400000|2025-07-06 03:10:00|221.79|220.69|221.8|220.7|221.81|220.71|221.67|220.57|52
1751771700000|2025-07-06 03:15:00|221.81|220.71|221.62|220.52|221.84|220.74|221.62|220.52|46
1751772000000|2025-07-06 03:20:00|221.63|220.53|221.67|220.57|221.71|220.61|221.58|220.48|59
1751772300000|2025-07-06 03:25:00|221.68|220.58|221.74|220.64|221.76|220.66|221.67|220.57|30
1751772600000|2025-07-06 03:30:00|221.73|220.63|221.77|220.67|221.77|220.67|221.64|220.54|48
1751772900000|2025-07-06 03:35:00|221.76|220.66|221.82|220.72|221.83|220.73|221.74|220.64|46
1751773200000|2025-07-06 03:40:00|221.83|220.73|221.92|220.82|221.92|220.82|221.83|220.73|24
1751773500000|2025-07-06 03:45:00|221.93|220.83|221.98|220.88|222.02|220.92|221.93|220.83|37
1751773800000|2025-07-06 03:50:00|221.99|220.89|222.19|221.09|222.19|221.09|221.98|220.88|79
1751774100000|2025-07-06 03:55:00|222.2|221.1|222.27|221.17|222.28|221.18|222.2|221.1|60
1751774400000|2025-07-06 04:00:00|222.28|221.18|222.58|221.48|222.62|221.52|222.25|221.15|77
1751774700000|2025-07-06 04:05:00|222.57|221.47|222.51|221.41|222.68|221.58|222.48|221.38|62
1751775000000|2025-07-06 04:10:00|222.52|221.42|222.57|221.47|222.66|221.56|222.51|221.41|54
1751775300000|2025-07-06 04:15:00|222.56|221.46|222.68|221.58|222.68|221.58|222.53|221.43|77
1751775600000|2025-07-06 04:20:00|222.67|221.57|222.61|221.51|222.67|221.57|222.59|221.49|56
1751775900000|2025-07-06 04:25:00|222.6|221.5|222.63|221.53|222.65|221.55|222.54|221.44|53
1751776200000|2025-07-06 04:30:00|222.64|221.54|222.76|221.66|222.76|221.66|222.52|221.42|110
1751776500000|2025-07-06 04:35:00|222.77|221.67|222.73|221.63|222.79|221.69|222.69|221.59|52
1751776800000|2025-07-06 04:40:00|222.74|221.64|222.81|221.71|222.81|221.71|222.72|221.62|31
1751777100000|2025-07-06 04:45:00|222.82|221.72|222.78|221.68|222.85|221.75|222.72|221.62|28
1751777400000|2025-07-06 04:50:00|222.77|221.67|222.55|221.45|222.77|221.67|222.52|221.42|75
1751777700000|2025-07-06 04:55:00|222.56|221.46|222.66|221.56|222.67|221.57|222.56|221.46|42
1751778000000|2025-07-06 05:00:00|222.64|221.54|222.66|221.56|222.73|221.63|222.59|221.49|27
1751778300000|2025-07-06 05:05:00|222.65|221.55|222.68|221.58|222.76|221.66|222.54|221.44|96
1751778600000|2025-07-06 05:10:00|222.69|221.59|222.74|221.64|222.77|221.67|222.68|221.58|58
1751778900000|2025-07-06 05:15:00|222.73|221.63|222.69|221.59|222.79|221.69|222.65|221.55|48
1751779200000|2025-07-06 05:20:00|222.7|221.6|222.71|221.61|222.79|221.69|222.69|221.59|58
1751779500000|2025-07-06 05:25:00|222.72|221.62|223.06|221.96|223.1|222|222.72|221.62|97
1751779800000|2025-07-06 05:30:00|223.05|221.95|223.16|222.06|223.24|222.14|223.04|221.94|141
1751780100000|2025-07-06 05:35:00|223.17|222.07|223|221.9|223.18|222.08|222.98|221.88|76
1751780400000|2025-07-06 05:40:00|222.99|221.89|222.87|221.77|223|221.9|222.83|221.73|61
1751780700000|2025-07-06 05:45:00|222.88|221.78|222.85|221.75|222.94|221.84|222.8|221.7|86
1751781000000|2025-07-06 05:50:00|222.84|221.74|222.8|221.7|222.85|221.75|222.8|221.7|35
1751781300000|2025-07-06 05:55:00|222.78|221.68|222.94|221.84|222.94|221.84|222.75|221.65|82
1751781600000|2025-07-06 06:00:00|222.95|221.85|222.91|221.81|223.06|221.96|222.85|221.75|164
1751781900000|2025-07-06 06:05:00|222.9|221.8|222.99|221.89|223.03|221.93|222.89|221.79|53
1751782200000|2025-07-06 06:10:00|222.98|221.88|223.45|222.35|223.47|222.37|222.98|221.88|117
1751782500000|2025-07-06 06:15:00|223.46|222.36|223.88|222.78|224.08|222.98|223.46|222.36|198
1751782800000|2025-07-06 06:20:00|223.89|222.79|223.85|222.75|223.96|222.86|223.85|222.75|131
1751783100000|2025-07-06 06:25:00|223.84|222.74|223.69|222.59|223.85|222.75|223.67|222.57|70
1751783400000|2025-07-06 06:30:00|223.7|222.6|223.57|222.47|223.75|222.65|223.53|222.43|58
1751783700000|2025-07-06 06:35:00|223.56|222.46|223.66|222.56|223.77|222.67|223.55|222.45|95
1751784000000|2025-07-06 06:40:00|223.67|222.57|223.67|222.57|223.71|222.61|223.56|222.46|62
1751784300000|2025-07-06 06:45:00|223.68|222.58|223.81|222.71|223.95|222.85|223.68|222.58|67
1751784600000|2025-07-06 06:50:00|223.82|222.72|223.89|222.79|223.94|222.84|223.82|222.72|84
1751784900000|2025-07-06 06:55:00|223.9|222.8|223.9|222.8|223.93|222.83|223.87|222.77|67
1751785200000|2025-07-06 07:00:00|223.91|222.81|223.86|222.76|223.94|222.84|223.86|222.76|46
1751785500000|2025-07-06 07:05:00|223.85|222.75|223.79|222.69|223.88|222.78|223.76|222.66|87
1751785800000|2025-07-06 07:10:00|223.8|222.7|223.79|222.69|223.9|222.8|223.76|222.66|47
1751786100000|2025-07-06 07:15:00|223.81|222.71|223.65|222.55|223.91|222.81|223.65|222.55|78
1751786400000|2025-07-06 07:20:00|223.64|222.54|223.62|222.52|223.79|222.69|223.58|222.48|124
1751786700000|2025-07-06 07:25:00|223.59|222.49|223.55|222.45|223.61|222.51|223.54|222.44|26
1751787000000|2025-07-06 07:30:00|223.56|222.46|223.33|222.23|223.56|222.46|223.33|222.23|82
1751787300000|2025-07-06 07:35:00|223.32|222.22|223.26|222.16|223.36|222.26|223.26|222.16|59
1751787600000|2025-07-06 07:40:00|223.27|222.17|223.26|222.16|223.33|222.23|223.21|222.11|91
1751787900000|2025-07-06 07:45:00|223.27|222.17|223.29|222.19|223.3|222.2|223.21|222.11|48
1751788200000|2025-07-06 07:50:00|223.3|222.2|223.33|222.23|223.39|222.29|223.26|222.16|77
1751788500000|2025-07-06 07:55:00|223.32|222.22|223.38|222.28|223.43|222.33|223.32|222.22|106
1751788800000|2025-07-06 08:00:00|223.4|222.3|223.46|222.36|223.46|222.36|223.27|222.17|83
1751789100000|2025-07-06 08:05:00|223.47|222.37|223.54|222.44|223.71|222.61|223.47|222.37|130
1751789400000|2025-07-06 08:10:00|223.53|222.43|223.42|222.32|223.58|222.48|223.39|222.29|109
1751789700000|2025-07-06 08:15:00|223.41|222.31|223.34|222.24|223.42|222.32|223.33|222.23|86
1751790000000|2025-07-06 08:20:00|223.35|222.25|223.55|222.45|223.58|222.48|223.33|222.23|120
1751790300000|2025-07-06 08:25:00|223.56|222.46|223.53|222.43|223.58|222.48|223.44|222.34|60
1751790600000|2025-07-06 08:30:00|223.52|222.42|223.74|222.64|223.75|222.65|223.52|222.42|59
1751790900000|2025-07-06 08:35:00|223.75|222.65|224.67|223.57|224.8|223.7|223.75|222.65|183
1751791200000|2025-07-06 08:40:00|224.63|223.53|225.16|224.06|225.27|224.17|224.51|223.41|295
1751791500000|2025-07-06 08:45:00|225.14|224.04|225.62|224.52|225.99|224.89|225.03|223.93|402
1751791800000|2025-07-06 08:50:00|225.63|224.53|225|223.9|225.63|224.53|224.91|223.81|220
1751792100000|2025-07-06 08:55:00|225.01|223.91|224.85|223.75|225.01|223.91|224.51|223.41|183
1751792400000|2025-07-06 09:00:00|224.89|223.79|225.02|223.92|225.2|224.1|224.52|223.42|225
1751792700000|2025-07-06 09:05:00|225.03|223.93|225.84|224.74|225.86|224.76|224.96|223.86|242
1751793000000|2025-07-06 09:10:00|225.83|224.73|225.58|224.48|225.85|224.75|225.4|224.3|200
1751793300000|2025-07-06 09:15:00|225.57|224.47|225.66|224.56|225.78|224.68|225.55|224.45|138
1751793600000|2025-07-06 09:20:00|225.65|224.55|225.7|224.6|225.93|224.83|225.57|224.47|200
1751793900000|2025-07-06 09:25:00|225.71|224.61|225.49|224.39|225.82|224.72|225.48|224.38|177
1751794200000|2025-07-06 09:30:00|225.48|224.38|225.84|224.74|226.02|224.92|225.48|224.38|193
1751794500000|2025-07-06 09:35:00|225.83|224.73|226.13|225.03|226.28|225.18|225.8|224.7|209
1751794800000|2025-07-06 09:40:00|226.14|225.04|226.31|225.21|226.48|225.38|226.13|225.03|211
1751795100000|2025-07-06 09:45:00|226.32|225.22|226.57|225.47|226.83|225.73|226.2|225.1|368
1751795400000|2025-07-06 09:50:00|226.56|225.46|226.34|225.24|226.75|225.65|226.23|225.13|350
1751795700000|2025-07-06 09:55:00|226.33|225.23|226|224.9|226.37|225.27|225.96|224.86|198
1751796000000|2025-07-06 10:00:00|226.03|224.93|226.63|225.53|226.72|225.62|225.83|224.73|334
1751796300000|2025-07-06 10:05:00|226.64|225.54|226.46|225.36|226.72|225.62|226.11|225.01|231
1751796600000|2025-07-06 10:10:00|226.45|225.35|227.12|226.02|227.16|226.06|226.44|225.34|300
1751796900000|2025-07-06 10:15:00|227.1|226|227.49|226.39|227.49|226.39|226.98|225.88|289
1751797200000|2025-07-06 10:20:00|227.5|226.4|227.65|226.55|227.65|226.55|226.92|225.82|238
1751797500000|2025-07-06 10:25:00|227.66|226.56|227.79|226.69|227.94|226.84|227.52|226.42|253
1751797800000|2025-07-06 10:30:00|227.77|226.67|227.26|226.16|227.92|226.82|227.2|226.1|260
1751798100000|2025-07-06 10:35:00|227.27|226.17|228.08|226.98|228.11|227.01|227.26|226.16|244
1751798400000|2025-07-06 10:40:00|228.06|226.96|228.96|227.86|228.96|227.86|228.01|226.91|285
1751798700000|2025-07-06 10:45:00|228.95|227.85|228.68|227.58|229.03|227.93|228.53|227.43|299
1751799000000|2025-07-06 10:50:00|228.69|227.59|228.6|227.5|229.05|227.95|228.46|227.36|263
1751799300000|2025-07-06 10:55:00|228.61|227.51|228.1|227|228.67|227.57|228.02|226.92|218
1751799600000|2025-07-06 11:00:00|228.11|227.01|227.93|226.83|228.27|227.17|227.73|226.63|269
1751799900000|2025-07-06 11:05:00|227.92|226.82|227.04|225.94|227.98|226.88|226.99|225.89|287
1751800200000|2025-07-06 11:10:00|227.01|225.91|226.72|225.62|227.13|226.03|226.55|225.45|244
1751800500000|2025-07-06 11:15:00|226.71|225.61|226.7|225.6|227.02|225.92|226.59|225.49|207
1751800800000|2025-07-06 11:20:00|226.69|225.59|227.06|225.96|227.1|226|226.38|225.28|248
1751801100000|2025-07-06 11:25:00|227.05|225.95|227.17|226.07|227.27|226.17|226.86|225.76|142
1751801400000|2025-07-06 11:30:00|227.19|226.09|227.23|226.13|227.3|226.2|226.98|225.88|155
1751801700000|2025-07-06 11:35:00|227.24|226.14|226.91|225.81|227.32|226.22|226.9|225.8|192
1751802000000|2025-07-06 11:40:00|226.92|225.82|227.48|226.38|227.5|226.4|226.92|225.82|186
1751802300000|2025-07-06 11:45:00|227.49|226.39|227.82|226.72|227.88|226.78|227.36|226.26|202
1751802600000|2025-07-06 11:50:00|227.81|226.71|227.08|225.98|227.81|226.71|227.03|225.93|215
1751802900000|2025-07-06 11:55:00|227.07|225.97|226.79|225.69|227.2|226.1|226.74|225.64|231
1751803200000|2025-07-06 12:00:00|226.8|225.7|227.07|225.97|227.11|226.01|226.79|225.69|168
1751803500000|2025-07-06 12:05:00|227.08|225.98|226.73|225.63|227.11|226.01|226.7|225.6|169
1751803800000|2025-07-06 12:10:00|226.74|225.64|227.09|225.99|227.25|226.15|226.74|225.64|149
1751804100000|2025-07-06 12:15:00|227.08|225.98|227.38|226.28|227.62|226.52|227.08|225.98|211
1751804400000|2025-07-06 12:20:00|227.39|226.29|227.44|226.34|227.63|226.53|227.38|226.28|159
1751804700000|2025-07-06 12:25:00|227.45|226.35|227.09|225.99|227.5|226.4|227.02|225.92|155
1751805000000|2025-07-06 12:30:00|227.13|226.03|227.14|226.04|227.35|226.25|227.03|225.93|130
1751805300000|2025-07-06 12:35:00|227.13|226.03|227.02|225.92|227.17|226.07|226.88|225.78|205
1751805600000|2025-07-06 12:40:00|227.03|225.93|227.32|226.22|227.32|226.22|226.94|225.84|154
1751805900000|2025-07-06 12:45:00|227.33|226.23|227.61|226.51|227.66|226.56|227.28|226.18|169
1751806200000|2025-07-06 12:50:00|227.62|226.52|228.04|226.94|228.06|226.96|227.58|226.48|235
1751806500000|2025-07-06 12:55:00|228.05|226.95|228.06|226.96|228.08|226.98|227.93|226.83|182
1751806800000|2025-07-06 13:00:00|228.07|226.97|228.11|227.01|228.17|227.07|227.91|226.81|232
1751807100000|2025-07-06 13:05:00|228.09|226.99|228.42|227.32|228.6|227.5|227.94|226.84|303
1751807400000|2025-07-06 13:10:00|228.41|227.31|228.52|227.42|228.53|227.43|228.32|227.22|186
1751807700000|2025-07-06 13:15:00|228.51|227.41|228.07|226.97|228.63|227.53|228.06|226.96|203
1751808000000|2025-07-06 13:20:00|228.08|226.98|228.56|227.46|228.93|227.83|228.02|226.92|287
1751808300000|2025-07-06 13:25:00|228.55|227.45|228.18|227.08|228.56|227.46|228.09|226.99|245
1751808600000|2025-07-06 13:30:00|228.17|227.07|228.17|227.07|228.29|227.19|227.93|226.83|329
1751808900000|2025-07-06 13:35:00|228.15|227.05|228.4|227.3|228.76|227.66|228.12|227.02|319
1751809200000|2025-07-06 13:40:00|228.39|227.29|228.87|227.77|228.87|227.77|228.34|227.24|296
1751809500000|2025-07-06 13:45:00|228.88|227.78|229.18|228.08|229.25|228.15|228.81|227.71|343
1751809800000|2025-07-06 13:50:00|229.19|228.09|229.3|228.2|229.31|228.21|228.91|227.81|393
1751810100000|2025-07-06 13:55:00|229.29|228.19|228.78|227.68|229.55|228.45|228.6|227.5|388
1751810400000|2025-07-06 14:00:00|228.79|227.69|228.67|227.57|229.08|227.98|228.58|227.48|284
1751810700000|2025-07-06 14:05:00|228.7|227.6|228.62|227.52|229.06|227.96|228.54|227.44|223
1751811000000|2025-07-06 14:10:00|228.63|227.53|228.03|226.93|228.64|227.54|227.98|226.88|267
1751811300000|2025-07-06 14:15:00|228.02|226.92|227.82|226.72|228.29|227.19|227.82|226.72|239
1751811600000|2025-07-06 14:20:00|227.83|226.73|227.79|226.69|228.01|226.91|227.63|226.53|207
1751811900000|2025-07-06 14:25:00|227.76|226.66|227.89|226.79|227.94|226.84|227.64|226.54|164
1751812200000|2025-07-06 14:30:00|227.9|226.8|228.32|227.22|228.56|227.46|227.88|226.78|313
1751812500000|2025-07-06 14:35:00|228.33|227.23|228.18|227.08|228.39|227.29|228.15|227.05|229
1751812800000|2025-07-06 14:40:00|228.19|227.09|227.62|226.52|228.27|227.17|227.3|226.2|373
1751813100000|2025-07-06 14:45:00|227.63|226.53|227.66|226.56|227.76|226.66|227.19|226.09|329
1751813400000|2025-07-06 14:50:00|227.67|226.57|227.54|226.44|227.76|226.66|227.42|226.32|276
1751813700000|2025-07-06 14:55:00|227.53|226.43|227.77|226.67|227.77|226.67|227.35|226.25|215
1751814000000|2025-07-06 15:00:00|227.78|226.68|227.62|226.52|227.8|226.7|227.52|226.42|268
1751814300000|2025-07-06 15:05:00|227.63|226.53|227.87|226.77|227.91|226.81|227.62|226.52|176
1751814600000|2025-07-06 15:10:00|227.88|226.78|227.87|226.77|228.08|226.98|227.79|226.69|219
1751814900000|2025-07-06 15:15:00|227.88|226.78|227.53|226.43|227.99|226.89|227.52|226.42|223
1751815200000|2025-07-06 15:20:00|227.52|226.42|227.7|226.6|227.75|226.65|227.42|226.32|211
1751815500000|2025-07-06 15:25:00|227.71|226.61|227.67|226.57|227.77|226.67|227.47|226.37|108
1751815800000|2025-07-06 15:30:00|227.68|226.58|228.06|226.96|228.07|226.97|227.67|226.57|106
1751816100000|2025-07-06 15:35:00|228.04|226.94|227.65|226.55|228.36|227.26|227.65|226.55|225
1751816400000|2025-07-06 15:40:00|227.64|226.54|227.82|226.72|227.88|226.78|227.5|226.4|201
1751816700000|2025-07-06 15:45:00|227.81|226.71|228.3|227.2|228.31|227.21|227.75|226.65|192
1751817000000|2025-07-06 15:50:00|228.31|227.21|228.2|227.1|228.44|227.34|228.15|227.05|145
1751817300000|2025-07-06 15:55:00|228.18|227.08|228.27|227.17|228.34|227.24|228.17|227.07|122
1751817600000|2025-07-06 16:00:00|228.28|227.18|228.46|227.36|228.46|227.36|228.14|227.04|175
1751817900000|2025-07-06 16:05:00|228.45|227.35|228.26|227.16|228.55|227.45|228.19|227.09|176
1751818200000|2025-07-06 16:10:00|228.25|227.15|227.62|226.52|228.25|227.15|227.55|226.45|247
1751818500000|2025-07-06 16:15:00|227.63|226.53|228.53|227.43|228.84|227.74|227.56|226.46|244
1751818800000|2025-07-06 16:20:00|228.54|227.44|228.24|227.14|228.56|227.46|228.09|226.99|126
1751819100000|2025-07-06 16:25:00|228.25|227.15|228.02|226.92|228.25|227.15|228.02|226.92|128
1751819400000|2025-07-06 16:30:00|228.01|226.91|227.79|226.69|228.06|226.96|227.79|226.69|211
1751819700000|2025-07-06 16:35:00|227.8|226.7|227.87|226.77|227.95|226.85|227.61|226.51|237
1751820000000|2025-07-06 16:40:00|227.88|226.78|227.88|226.78|228.19|227.09|227.88|226.78|149
1751820300000|2025-07-06 16:45:00|227.89|226.79|227.69|226.59|227.91|226.81|227.59|226.49|146
1751820600000|2025-07-06 16:50:00|227.68|226.58|228.05|226.95|228.05|226.95|227.66|226.56|176
1751820900000|2025-07-06 16:55:00|228.04|226.94|228.08|226.98|228.4|227.3|228.04|226.94|214
1751821200000|2025-07-06 17:00:00|228.07|226.97|227.83|226.73|228.11|227.01|227.69|226.59|115
1751821500000|2025-07-06 17:05:00|227.82|226.72|227.55|226.45|227.83|226.73|227.53|226.43|134
1751821800000|2025-07-06 17:10:00|227.54|226.44|227.4|226.3|227.83|226.73|227.36|226.26|164
1751822100000|2025-07-06 17:15:00|227.41|226.31|227.26|226.16|227.5|226.4|227.18|226.08|151
1751822400000|2025-07-06 17:20:00|227.25|226.15|227.38|226.28|227.48|226.38|227.18|226.08|148
1751822700000|2025-07-06 17:25:00|227.37|226.27|227.44|226.34|227.6|226.5|227.36|226.26|158
1751823000000|2025-07-06 17:30:00|227.43|226.33|227.34|226.24|227.43|226.33|227.31|226.21|88
1751823300000|2025-07-06 17:35:00|227.32|226.22|227.16|226.06|227.37|226.27|227.13|226.03|137
1751823600000|2025-07-06 17:40:00|227.15|226.05|227.26|226.16|227.33|226.23|227.15|226.05|64
1751823900000|2025-07-06 17:45:00|227.32|226.22|227.66|226.56|227.69|226.59|227.31|226.21|100
1751824200000|2025-07-06 17:50:00|227.67|226.57|227.48|226.38|227.67|226.57|227.46|226.36|99
1751824500000|2025-07-06 17:55:00|227.47|226.37|227.4|226.3|227.49|226.39|227.29|226.19|84
1751824800000|2025-07-06 18:00:00|227.39|226.29|227.27|226.17|227.41|226.31|227.21|226.11|140
1751825100000|2025-07-06 18:05:00|227.28|226.18|226.82|225.72|227.28|226.18|226.78|225.68|132
1751825400000|2025-07-06 18:10:00|226.81|225.71|226.87|225.77|226.94|225.84|226.81|225.71|77
1751825700000|2025-07-06 18:15:00|226.9|225.8|226.78|225.68|226.94|225.84|226.72|225.62|132
1751826000000|2025-07-06 18:20:00|226.79|225.69|226.35|225.25|226.84|225.74|226.35|225.25|122
1751826300000|2025-07-06 18:25:00|226.36|225.26|226.11|225.01|226.37|225.27|225.99|224.89|136
1751826600000|2025-07-06 18:30:00|226.13|225.03|225.85|224.75|226.37|225.27|225.85|224.75|176
1751826900000|2025-07-06 18:35:00|225.86|224.76|226.24|225.14|226.29|225.19|225.76|224.66|252
1751827200000|2025-07-06 18:40:00|226.22|225.12|225.81|224.71|226.23|225.13|225.75|224.65|221
1751827500000|2025-07-06 18:45:00|225.79|224.69|225.37|224.27|225.89|224.79|225.25|224.15|237
1751827800000|2025-07-06 18:50:00|225.38|224.28|225.58|224.48|225.71|224.61|225.31|224.21|189
1751828100000|2025-07-06 18:55:00|225.59|224.49|225.79|224.69|225.8|224.7|225.57|224.47|122
1751828400000|2025-07-06 19:00:00|225.78|224.68|226.11|225.01|226.13|225.03|225.77|224.67|157
1751828700000|2025-07-06 19:05:00|226.09|224.99|225.88|224.78|226.09|224.99|225.88|224.78|115
1751829000000|2025-07-06 19:10:00|225.91|224.81|226.05|224.95|226.09|224.99|225.81|224.71|188
1751829300000|2025-07-06 19:15:00|226.06|224.96|226.18|225.08|226.32|225.22|226.06|224.96|101
1751829600000|2025-07-06 19:20:00|226.17|225.07|226.25|225.15|226.29|225.19|226.15|225.05|145
1751829900000|2025-07-06 19:25:00|226.22|225.12|226.17|225.07|226.22|225.12|226.03|224.93|126
1751830200000|2025-07-06 19:30:00|226.18|225.08|226.47|224.47|226.5|225.13|225.98|224.4|212
1751830500000|2025-07-06 19:35:00|226.44|224.44|226.51|224.51|226.67|224.67|226.4|224.4|190
1751830800000|2025-07-06 19:40:00|226.52|224.52|226.71|224.71|226.72|224.72|226.48|224.48|152
1751831100000|2025-07-06 19:45:00|226.7|224.7|226.72|224.72|226.72|224.72|226.53|224.53|142
1751831400000|2025-07-06 19:50:00|226.71|224.71|227.13|225.13|227.14|225.14|226.67|224.67|101
1751831700000|2025-07-06 19:55:00|227.14|225.14|227.51|225.51|227.57|225.57|227.05|225.05|133
1751832000000|2025-07-06 20:00:00|227.5|225.5|227.49|225.49|227.57|225.57|227.38|225.38|158
1751832300000|2025-07-06 20:05:00|227.5|225.5|227.78|225.78|227.78|225.78|227.49|225.49|160
1751832600000|2025-07-06 20:10:00|227.79|225.79|228.02|226.02|228.05|226.05|227.79|225.79|117
1751832900000|2025-07-06 20:15:00|228.01|226.01|228.11|226.11|228.2|226.2|227.9|225.9|150
1751833200000|2025-07-06 20:20:00|228.1|226.1|228|226|228.17|226.17|228|226|127
1751833500000|2025-07-06 20:25:00|227.99|225.99|227.89|225.89|228.05|226.05|227.79|225.79|114
1751833800000|2025-07-06 20:30:00|227.9|225.9|228.24|226.24|228.39|226.39|227.88|225.88|152
1751834100000|2025-07-06 20:35:00|228.23|226.23|228.19|226.19|228.38|226.38|228.18|226.18|91
1751834400000|2025-07-06 20:40:00|228.18|226.18|228.12|226.12|228.25|226.25|228.04|226.04|94
1751834700000|2025-07-06 20:45:00|228.13|226.13|228.03|226.03|228.41|226.41|228.03|226.03|159
1751835000000|2025-07-06 20:50:00|228.04|226.04|228.1|226.1|228.25|226.25|228|226|165
1751835300000|2025-07-06 20:55:00|228.11|226.11|228.03|226.03|228.13|226.13|228.01|226.01|111
1751835600000|2025-07-06 21:00:00|228.04|226.04|227.83|226.73|228.16|226.79|227.69|226.03|156
1751835900000|2025-07-06 21:05:00|227.84|226.74|227.99|226.89|228.13|227.03|227.84|226.74|112
1751836200000|2025-07-06 21:10:00|227.98|226.88|227.99|226.89|228.11|227.01|227.98|226.88|75
1751836500000|2025-07-06 21:15:00|228|226.9|228.01|226.91|228.13|227.03|227.92|226.82|133
1751836800000|2025-07-06 21:20:00|228|226.9|228.28|227.18|228.34|227.24|228|226.9|95
1751837100000|2025-07-06 21:25:00|228.27|227.17|228.41|227.31|228.52|227.42|228.23|227.13|165
1751837400000|2025-07-06 21:30:00|228.42|227.32|228.59|227.49|229.48|228.38|228.41|227.31|387
1751837700000|2025-07-06 21:35:00|228.6|227.5|228.52|227.42|228.98|227.88|228.37|227.27|288
1751838000000|2025-07-06 21:40:00|228.48|227.38|228.46|227.36|228.86|227.76|228.34|227.24|281
1751838300000|2025-07-06 21:45:00|228.47|227.37|228.18|227.08|228.59|227.49|227.8|226.7|297
1751838600000|2025-07-06 21:50:00|228.17|227.07|228.24|227.14|228.39|227.29|228.14|227.04|187
1751838900000|2025-07-06 21:55:00|228.25|227.15|228.25|227.15|228.34|227.24|227.98|226.88|167
1751839200000|2025-07-06 22:00:00|228.24|227.14|229.03|227.93|229.49|228.39|228.24|227.14|590
1751839500000|2025-07-06 22:05:00|229.04|227.94|228.94|227.84|229.11|228.01|228.88|227.78|343
1751839800000|2025-07-06 22:10:00|228.93|227.83|228.7|227.6|228.97|227.87|228.61|227.51|328
1751840100000|2025-07-06 22:15:00|228.69|227.59|228.83|227.73|228.99|227.89|228.69|227.59|322
1751840400000|2025-07-06 22:20:00|228.82|227.72|228.45|227.35|228.83|227.73|228.32|227.22|268
1751840700000|2025-07-06 22:25:00|228.44|227.34|228.41|227.31|228.53|227.43|228.27|227.17|337
1751841000000|2025-07-06 22:30:00|228.4|227.3|228.09|226.99|228.47|227.37|228.07|226.97|248
1751841300000|2025-07-06 22:35:00|228.1|227|228.1|227|228.17|227.07|228.08|226.98|176
1751841600000|2025-07-06 22:40:00|228.07|226.97|228.15|227.05|228.29|227.19|228.05|226.95|149
1751841900000|2025-07-06 22:45:00|228.14|227.04|228.18|227.08|228.24|227.14|228.07|226.97|169
1751842200000|2025-07-06 22:50:00|228.21|227.11|228.08|226.98|228.25|227.15|228.01|226.91|111
1751842500000|2025-07-06 22:55:00|228.09|226.99|228.09|226.99|228.11|227.01|228.02|226.92|101
1751842800000|2025-07-06 23:00:00|228.1|227|227.66|226.56|228.14|227.04|227.36|226.26|272
1751843100000|2025-07-06 23:05:00|227.64|226.54|227.74|226.64|227.82|226.72|227.38|226.28|319
1751843400000|2025-07-06 23:10:00|227.73|226.63|227.7|226.6|227.81|226.71|227.58|226.48|282
1751843700000|2025-07-06 23:15:00|227.72|226.62|227.5|226.4|227.73|226.63|227.42|226.32|210
1751844000000|2025-07-06 23:20:00|227.51|226.41|227.34|226.24|227.52|226.42|227.3|226.2|241
1751844300000|2025-07-06 23:25:00|227.31|226.21|227.38|226.28|227.39|226.29|227.15|226.05|208
1751844600000|2025-07-06 23:30:00|227.4|226.3|227.66|226.56|227.66|226.56|227.35|226.25|85
1751844900000|2025-07-06 23:35:00|227.65|226.55|227.64|226.54|227.67|226.57|227.38|226.28|219
1751845200000|2025-07-06 23:40:00|227.63|226.53|227.88|226.78|227.94|226.84|227.59|226.49|203
1751845500000|2025-07-06 23:45:00|227.89|226.79|227.74|226.64|227.97|226.87|227.74|226.64|166
1751845800000|2025-07-06 23:50:00|227.73|226.63|227.91|226.81|228|226.9|227.73|226.63|181
1751846100000|2025-07-06 23:55:00|227.88|226.78|227.81|226.71|227.93|226.83|227.75|226.65|221
1751846400000|2025-07-07 00:00:00|227.8|226.7|227.78|226.68|227.81|226.71|227.63|226.53|130
1751846700000|2025-07-07 00:05:00|227.76|226.66|227.58|226.48|227.85|226.75|227.57|226.47|272
1751847000000|2025-07-07 00:10:00|227.59|226.49|227.7|226.6|227.7|226.6|227.45|226.35|250
1751847300000|2025-07-07 00:15:00|227.69|226.59|227.43|226.33|227.69|226.59|227.34|226.24|262
1751847600000|2025-07-07 00:20:00|227.42|226.32|227.06|225.96|227.43|226.33|227.04|225.94|162
1751847900000|2025-07-07 00:25:00|227.05|225.95|226.97|225.87|227.17|226.07|226.97|225.87|159
1751848200000|2025-07-07 00:30:00|226.98|225.88|227.02|225.92|227.14|226.04|226.97|225.87|136
1751848500000|2025-07-07 00:35:00|227|225.9|226.9|225.8|227.04|225.94|226.8|225.7|214
1751848800000|2025-07-07 00:40:00|226.91|225.81|226.89|225.79|227.08|225.98|226.79|225.69|114
1751849100000|2025-07-07 00:45:00|226.87|225.77|227|225.9|227.09|225.99|226.87|225.77|152
1751849400000|2025-07-07 00:50:00|227.01|225.91|227.07|225.97|227.16|226.06|227.01|225.91|85
1751849700000|2025-07-07 00:55:00|227.08|225.98|227.05|225.95|227.08|225.98|226.98|225.88|85
1751850000000|2025-07-07 01:00:00|227.04|225.94|226.75|225.65|227.04|225.94|226.74|225.64|90
1751850300000|2025-07-07 01:05:00|226.74|225.64|226.53|225.43|226.74|225.64|226.44|225.34|257
1751850600000|2025-07-07 01:10:00|226.52|225.42|226.47|225.37|226.58|225.48|226.41|225.31|164
1751850900000|2025-07-07 01:15:00|226.45|225.35|226.84|225.74|226.92|225.82|226.34|225.24|329
1751851200000|2025-07-07 01:20:00|226.83|225.73|226.57|225.47|226.89|225.79|226.49|225.39|141
1751851500000|2025-07-07 01:25:00|226.53|225.43|226.74|225.64|226.79|225.69|226.53|225.43|227
1751851800000|2025-07-07 01:30:00|226.75|225.65|227.23|226.13|227.35|226.25|226.74|225.64|221
1751852100000|2025-07-07 01:35:00|227.22|226.12|227.25|226.15|227.4|226.3|227.21|226.11|155
1751852400000|2025-07-07 01:40:00|227.26|226.16|227.19|226.09|227.33|226.23|227.12|226.02|165
1751852700000|2025-07-07 01:45:00|227.23|226.13|227.03|225.93|227.37|226.27|227.03|225.93|203
1751853000000|2025-07-07 01:50:00|227.02|225.92|227.2|226.1|227.22|226.12|227.02|225.92|156
1751853300000|2025-07-07 01:55:00|227.16|226.06|227.19|226.09|227.23|226.13|227.14|226.04|178
1751853600000|2025-07-07 02:00:00|227.18|226.08|227.44|226.34|227.47|226.37|227.17|226.07|282
1751853900000|2025-07-07 02:05:00|227.45|226.35|227.67|226.57|227.72|226.62|227.41|226.31|314
1751854200000|2025-07-07 02:10:00|227.68|226.58|227.88|226.78|228|226.9|227.63|226.53|348
1751854500000|2025-07-07 02:15:00|227.89|226.79|227.97|226.87|228.09|226.99|227.86|226.76|360
1751854800000|2025-07-07 02:20:00|228|226.9|227.99|226.89|228|226.9|227.83|226.73|234
1751855100000|2025-07-07 02:25:00|227.98|226.88|228.01|226.91|228.04|226.94|227.92|226.82|201
1751855400000|2025-07-07 02:30:00|228.02|226.92|227.96|226.86|228.14|227.04|227.9|226.8|215
1751855700000|2025-07-07 02:35:00|227.97|226.87|228.18|227.08|228.52|227.42|227.95|226.85|245
1751856000000|2025-07-07 02:40:00|228.19|227.09|228.45|227.35|228.53|227.43|228.16|227.06|354
1751856300000|2025-07-07 02:45:00|228.46|227.36|228.29|227.19|228.51|227.41|228.28|227.18|184
1751856600000|2025-07-07 02:50:00|228.3|227.2|228.18|227.08|228.35|227.25|228.06|226.96|243
1751856900000|2025-07-07 02:55:00|228.14|227.04|227.95|226.85|228.18|227.08|227.9|226.8|128
1751857200000|2025-07-07 03:00:00|227.92|226.82|227.93|226.83|228|226.9|227.87|226.77|142
1751857500000|2025-07-07 03:05:00|227.87|226.77|227.93|226.83|227.93|226.83|227.85|226.75|188
1751857800000|2025-07-07 03:10:00|227.92|226.82|227.77|226.67|227.92|226.82|227.76|226.66|62
1751858100000|2025-07-07 03:15:00|227.76|226.66|227.73|226.63|227.89|226.79|227.67|226.57|140
1751858400000|2025-07-07 03:20:00|227.75|226.65|227.79|226.69|227.81|226.71|227.66|226.56|133
1751858700000|2025-07-07 03:25:00|227.8|226.7|228.21|227.11|228.45|227.35|227.8|226.7|360
1751859000000|2025-07-07 03:30:00|228.22|227.12|228.29|227.19|228.29|227.19|228.1|227|293
1751859300000|2025-07-07 03:35:00|228.32|227.22|228.32|227.22|228.38|227.28|228.24|227.14|312
1751859600000|2025-07-07 03:40:00|228.31|227.21|228.24|227.14|228.35|227.25|228.2|227.1|233
1751859900000|2025-07-07 03:45:00|228.23|227.13|228.01|226.91|228.29|227.19|227.97|226.87|218
1751860200000|2025-07-07 03:50:00|228|226.9|228.01|226.91|228.02|226.92|227.95|226.85|172
1751860500000|2025-07-07 03:55:00|228.02|226.92|227.65|226.55|228.11|227.01|227.62|226.52|123
1751860800000|2025-07-07 04:00:00|227.64|226.54|227.72|226.62|227.75|226.65|227.63|226.53|214
1751861100000|2025-07-07 04:05:00|227.74|226.64|227.68|226.58|227.76|226.66|227.65|226.55|167
1751861400000|2025-07-07 04:10:00|227.67|226.57|227.75|226.65|227.83|226.73|227.53|226.43|127
1751861700000|2025-07-07 04:15:00|227.74|226.64|227.55|226.45|227.78|226.68|227.55|226.45|108
1751862000000|2025-07-07 04:20:00|227.54|226.44|227.22|226.12|227.55|226.45|227.12|226.02|145
1751862300000|2025-07-07 04:25:00|227.2|226.1|227.27|226.17|227.27|226.17|227.2|226.1|123
1751862600000|2025-07-07 04:30:00|227.26|226.16|227.29|226.19|227.33|226.23|227.25|226.15|183
1751862900000|2025-07-07 04:35:00|227.3|226.2|227.26|226.16|227.37|226.27|227.24|226.14|71
1751863200000|2025-07-07 04:40:00|227.24|226.14|227.15|226.05|227.26|226.16|227.12|226.02|35
1751863500000|2025-07-07 04:45:00|227.12|226.02|227.15|226.05|227.17|226.07|227.1|226|100
1751863800000|2025-07-07 04:50:00|227.14|226.04|227.11|226.01|227.16|226.06|227.1|226|43
1751864100000|2025-07-07 04:55:00|227.1|226|227.04|225.94|227.11|226.01|227|225.9|74
1751864400000|2025-07-07 05:00:00|227.03|225.93|227.19|226.09|227.28|226.18|227.02|225.92|163
1751864700000|2025-07-07 05:05:00|227.22|226.12|227.21|226.11|227.29|226.19|227.16|226.06|94
1751865000000|2025-07-07 05:10:00|227.2|226.1|227.21|226.11|227.23|226.13|227.16|226.06|62
1751865300000|2025-07-07 05:15:00|227.23|226.13|227.02|225.92|227.23|226.13|227.01|225.91|113
1751865600000|2025-07-07 05:20:00|227.01|225.91|227.08|225.98|227.11|226.01|226.93|225.83|214
1751865900000|2025-07-07 05:25:00|227.09|225.99|227|225.9|227.1|226|227|225.9|58
1751866200000|2025-07-07 05:30:00|227.01|225.91|227.05|225.95|227.09|225.99|226.94|225.84|99
1751866500000|2025-07-07 05:35:00|227.09|225.99|227.33|226.23|227.39|226.29|227.09|225.99|171
1751866800000|2025-07-07 05:40:00|227.35|226.25|227.63|226.53|227.73|226.63|227.35|226.25|170
1751867100000|2025-07-07 05:45:00|227.65|226.55|228.08|226.98|228.1|227|227.65|226.55|345
1751867400000|2025-07-07 05:50:00|228.07|226.97|227.68|226.58|228.08|226.98|227.68|226.58|184
1751867700000|2025-07-07 05:55:00|227.67|226.57|227.65|226.55|227.68|226.58|227.6|226.5|35
1751868000000|2025-07-07 06:00:00|227.66|226.56|226.96|225.86|227.66|226.56|226.8|225.7|91
1751868300000|2025-07-07 06:05:00|226.97|225.87|227.28|226.18|227.29|226.19|226.97|225.87|146
1751868600000|2025-07-07 06:10:00|227.29|226.19|227.43|226.33|227.55|226.45|227.27|226.17|122
1751868900000|2025-07-07 06:15:00|227.44|226.34|227.48|226.38|227.57|226.47|227.43|226.33|144
1751869200000|2025-07-07 06:20:00|227.46|226.36|227.56|226.46|227.64|226.54|227.43|226.33|122
1751869500000|2025-07-07 06:25:00|227.57|226.47|227.55|226.45|227.59|226.49|227.51|226.41|195
1751869800000|2025-07-07 06:30:00|227.51|226.41|227.33|226.23|227.55|226.45|227.32|226.22|129
1751870100000|2025-07-07 06:35:00|227.34|226.24|227.03|225.93|227.34|226.24|227.03|225.93|91
1751870400000|2025-07-07 06:40:00|227.04|225.94|226.73|225.63|227.05|225.95|226.72|225.62|54
1751870700000|2025-07-07 06:45:00|226.75|225.65|226.79|225.69|226.85|225.75|226.75|225.65|141
1751871000000|2025-07-07 06:50:00|226.8|225.7|226.63|225.53|226.8|225.7|226.55|225.45|259
1751871300000|2025-07-07 06:55:00|226.62|225.52|226.55|225.45|226.63|225.53|226.5|225.4|164
1751871600000|2025-07-07 07:00:00|226.56|225.46|226.62|225.52|226.65|225.55|226.41|225.31|182
1751871900000|2025-07-07 07:05:00|226.6|225.5|226.7|225.6|226.7|225.6|226.23|225.13|260
1751872200000|2025-07-07 07:10:00|226.65|225.55|227.21|226.11|227.22|226.12|226.65|225.55|299
1751872500000|2025-07-07 07:15:00|227.22|226.12|227.12|226.02|227.27|226.17|227|225.9|148
1751872800000|2025-07-07 07:20:00|227.11|226.01|227.34|226.24|227.39|226.29|227.11|226.01|249
1751873100000|2025-07-07 07:25:00|227.33|226.23|227.39|226.29|227.43|226.33|227.31|226.21|126
1751873400000|2025-07-07 07:30:00|227.33|226.23|227.43|226.33|227.43|226.33|227.12|226.02|173
1751873700000|2025-07-07 07:35:00|227.42|226.32|227.44|226.34|227.53|226.43|227.42|226.32|187
1751874000000|2025-07-07 07:40:00|227.43|226.33|227.55|226.45|227.57|226.47|227.43|226.33|152
1751874300000|2025-07-07 07:45:00|227.56|226.46|227.41|226.31|227.72|226.62|227.41|226.31|143
1751874600000|2025-07-07 07:50:00|227.42|226.32|227.48|226.38|227.52|226.42|227.39|226.29|127
1751874900000|2025-07-07 07:55:00|227.49|226.39|227.86|226.76|227.89|226.79|227.43|226.33|188
1751875200000|2025-07-07 08:00:00|227.85|226.75|227.91|226.81|228.05|226.95|227.8|226.7|305
1751875500000|2025-07-07 08:05:00|227.89|226.79|227.84|226.74|227.99|226.89|227.84|226.74|194
1751875800000|2025-07-07 08:10:00|227.83|226.73|227.64|226.54|227.86|226.76|227.64|226.54|105
1751876100000|2025-07-07 08:15:00|227.6|226.5|227.48|226.38|227.64|226.54|227.41|226.31|172
1751876400000|2025-07-07 08:20:00|227.51|226.41|227.53|226.43|227.54|226.44|227.43|226.33|127
1751876700000|2025-07-07 08:25:00|227.52|226.42|227.55|226.45|227.67|226.57|227.48|226.38|198
1751877000000|2025-07-07 08:30:00|227.56|226.46|227.51|226.41|227.6|226.5|227.45|226.35|251
1751877300000|2025-07-07 08:35:00|227.48|226.38|227.84|226.74|227.85|226.75|227.47|226.37|185
1751877600000|2025-07-07 08:40:00|227.83|226.73|227.76|226.66|227.93|226.83|227.71|226.61|240
1751877900000|2025-07-07 08:45:00|227.75|226.65|227.68|226.58|227.78|226.68|227.6|226.5|188
1751878200000|2025-07-07 08:50:00|227.67|226.57|227.84|226.74|227.84|226.74|227.67|226.57|150
1751878500000|2025-07-07 08:55:00|227.85|226.75|228.1|227|228.25|227.15|227.85|226.75|214
1751878800000|2025-07-07 09:00:00|228.08|226.98|227.85|226.75|228.1|227|227.84|226.74|211
1751879100000|2025-07-07 09:05:00|227.86|226.76|227.83|226.73|227.89|226.79|227.76|226.66|111
1751879400000|2025-07-07 09:10:00|227.84|226.74|227.83|226.73|227.89|226.79|227.82|226.72|37
1751879700000|2025-07-07 09:15:00|227.84|226.74|227.72|226.62|227.85|226.75|227.63|226.53|68
1751880000000|2025-07-07 09:20:00|227.7|226.6|227.82|226.72|227.89|226.79|227.67|226.57|123
1751880300000|2025-07-07 09:25:00|227.8|226.7|227.92|226.82|227.92|226.82|227.79|226.69|51
1751880600000|2025-07-07 09:30:00|227.95|226.85|227.82|226.72|227.96|226.86|227.78|226.68|81
1751880900000|2025-07-07 09:35:00|227.88|226.78|228.59|227.49|228.63|227.53|227.88|226.78|269
1751881200000|2025-07-07 09:40:00|228.6|227.5|228.44|227.34|228.67|227.57|228.44|227.34|194
1751881500000|2025-07-07 09:45:00|228.42|227.32|228.5|227.4|228.57|227.47|228.34|227.24|287
1751881800000|2025-07-07 09:50:00|228.51|227.41|228.38|227.28|228.55|227.45|228.28|227.18|265
1751882100000|2025-07-07 09:55:00|228.44|227.34|228.67|227.57|228.78|227.68|228.31|227.21|290
1751882400000|2025-07-07 10:00:00|228.66|227.56|228.53|227.43|228.87|227.77|228.49|227.39|350
1751882700000|2025-07-07 10:05:00|228.52|227.42|228.97|227.87|229.05|227.95|228.13|227.03|413
1751883000000|2025-07-07 10:10:00|228.96|227.86|229.28|228.18|229.42|228.32|228.94|227.84|453
1751883300000|2025-07-07 10:15:00|229.22|228.12|229.07|227.97|229.42|228.32|229.07|227.97|214
1751883600000|2025-07-07 10:20:00|229.05|227.95|229.05|227.95|229.23|228.13|228.75|227.65|299
1751883900000|2025-07-07 10:25:00|229.04|227.94|228.97|227.87|229.15|228.05|228.83|227.73|283
1751884200000|2025-07-07 10:30:00|228.94|227.84|229.41|228.31|229.48|228.38|228.78|227.68|317
1751884500000|2025-07-07 10:35:00|229.4|228.3|230.31|229.21|230.34|229.24|229.25|228.15|479
1751884800000|2025-07-07 10:40:00|230.3|229.2|229.8|228.7|230.31|229.21|229.7|228.6|304
1751885100000|2025-07-07 10:45:00|229.79|228.69|230.04|228.94|230.14|229.04|229.74|228.64|398
1751885400000|2025-07-07 10:50:00|230.03|228.93|229.49|228.39|230.04|228.94|229.44|228.34|421
1751885700000|2025-07-07 10:55:00|229.51|228.41|229.12|228.02|229.52|228.42|229.09|227.99|360
1751886000000|2025-07-07 11:00:00|229.14|228.04|229.64|228.54|229.72|228.62|228.96|227.86|553
1751886300000|2025-07-07 11:05:00|229.67|228.57|230.07|228.97|230.13|229.03|229.67|228.57|400
1751886600000|2025-07-07 11:10:00|230.05|228.95|229.71|228.61|230.05|228.95|229.64|228.54|218
1751886900000|2025-07-07 11:15:00|229.69|228.59|229.22|228.12|229.79|228.69|229.11|228.01|322
1751887200000|2025-07-07 11:20:00|229.23|228.13|229.13|228.03|229.25|228.15|228.81|227.71|300
1751887500000|2025-07-07 11:25:00|229.12|228.02|229.11|228.01|229.22|228.12|228.79|227.69|320
1751887800000|2025-07-07 11:30:00|229.12|228.02|228.63|227.53|229.18|228.08|228.62|227.52|281
1751888100000|2025-07-07 11:35:00|228.64|227.54|228.49|227.39|228.65|227.55|228.35|227.25|206
1751888400000|2025-07-07 11:40:00|228.51|227.41|228.91|227.81|229.05|227.95|228.5|227.4|244
1751888700000|2025-07-07 11:45:00|228.94|227.84|228.47|227.37|229.06|227.96|228.45|227.35|299
1751889000000|2025-07-07 11:50:00|228.48|227.38|228.67|227.57|228.75|227.65|228.4|227.3|338
1751889300000|2025-07-07 11:55:00|228.66|227.56|228.89|227.79|228.96|227.86|228.6|227.5|269
1751889600000|2025-07-07 12:00:00|228.9|227.8|228.55|227.45|228.94|227.84|228.51|227.41|232
1751889900000|2025-07-07 12:05:00|228.54|227.44|228.68|227.58|228.78|227.68|228.46|227.36|327
1751890200000|2025-07-07 12:10:00|228.69|227.59|228.45|227.35|228.7|227.6|228.32|227.22|217
1751890500000|2025-07-07 12:15:00|228.44|227.34|228.21|227.11|228.45|227.35|228.19|227.09|220
1751890800000|2025-07-07 12:20:00|228.16|227.06|228.27|227.17|228.52|227.42|228.07|226.97|346
1751891100000|2025-07-07 12:25:00|228.26|227.16|228.32|227.22|228.46|227.36|228.06|226.96|318
1751891400000|2025-07-07 12:30:00|228.31|227.21|228.75|227.65|228.79|227.69|228.26|227.16|294
1751891700000|2025-07-07 12:35:00|228.74|227.64|228.72|227.62|228.86|227.76|228.58|227.48|218
1751892000000|2025-07-07 12:40:00|228.73|227.63|228.65|227.55|228.88|227.78|228.58|227.48|215
1751892300000|2025-07-07 12:45:00|228.66|227.56|228.34|227.24|228.69|227.59|228.26|227.16|222
1751892600000|2025-07-07 12:50:00|228.29|227.19|227.8|226.7|228.34|227.24|227.74|226.64|312
1751892900000|2025-07-07 12:55:00|227.77|226.67|228.13|227.03|228.18|227.08|227.74|226.64|286
1751893200000|2025-07-07 13:00:00|228.14|227.04|228.41|227.31|228.41|227.31|227.98|226.88|308
1751893500000|2025-07-07 13:05:00|228.43|227.33|228.55|227.45|228.71|227.61|228.42|227.32|415
1751893800000|2025-07-07 13:10:00|228.54|227.44|228.7|227.6|228.73|227.63|228.39|227.29|265
1751894100000|2025-07-07 13:15:00|228.69|227.59|228.3|227.2|228.7|227.6|228.23|227.13|206
1751894400000|2025-07-07 13:20:00|228.31|227.21|229.3|228.2|229.45|228.35|228.3|227.2|454
1751894700000|2025-07-07 13:25:00|229.31|228.21|229.77|228.67|229.99|228.89|229.28|228.18|514
1751895000000|2025-07-07 13:30:00|229.8|228.7|229.44|228.34|229.89|228.79|229.25|228.15|530
1751895300000|2025-07-07 13:35:00|229.42|228.32|229.22|228.12|229.58|228.48|229.22|228.12|498
1751895600000|2025-07-07 13:40:00|229.21|228.11|229.23|228.13|229.47|228.37|229.03|227.93|376
1751895900000|2025-07-07 13:45:00|229.24|228.14|229.57|228.47|229.58|228.48|228.71|227.61|430
1751896200000|2025-07-07 13:50:00|229.56|228.46|231.25|230.15|231.37|230.27|229.56|228.46|696
1751896500000|2025-07-07 13:55:00|231.26|230.16|234.89|233.79|235.4|234.3|231.12|230.02|867
1751896800000|2025-07-07 14:00:00|234.91|233.81|233.57|232.47|234.96|233.86|232.48|231.38|923
1751897100000|2025-07-07 14:05:00|233.55|232.45|234.72|233.62|234.81|233.71|233.55|232.45|836
1751897400000|2025-07-07 14:10:00|234.73|233.63|232.57|231.47|234.9|233.8|232.35|231.25|762
1751897700000|2025-07-07 14:15:00|232.6|231.5|233.49|232.39|233.93|232.83|232.36|231.26|747
1751898000000|2025-07-07 14:20:00|233.47|232.37|233.65|232.55|233.69|232.59|233.01|231.91|521
1751898300000|2025-07-07 14:25:00|233.64|232.54|233.67|232.57|234.27|233.17|233.33|232.23|639
1751898600000|2025-07-07 14:30:00|233.66|232.56|232.09|230.99|233.72|232.62|232.03|230.93|545
1751898900000|2025-07-07 14:35:00|232.05|230.95|231.58|230.48|232.22|231.12|231.49|230.39|630
1751899200000|2025-07-07 14:40:00|231.57|230.47|231.67|230.57|231.98|230.88|230.98|229.88|563
1751899500000|2025-07-07 14:45:00|231.68|230.58|232.09|230.99|232.4|231.3|231.68|230.58|357
1751899800000|2025-07-07 14:50:00|232.13|231.03|231.68|230.58|232.21|231.11|231.67|230.57|330
1751900100000|2025-07-07 14:55:00|231.67|230.57|231.8|230.7|232.21|231.11|231.55|230.45|325
1751900400000|2025-07-07 15:00:00|231.81|230.71|232.16|231.06|232.95|231.85|231.8|230.7|511
1751900700000|2025-07-07 15:05:00|232.17|231.07|233.4|232.3|233.67|232.57|232.11|231.01|480
1751901000000|2025-07-07 15:10:00|233.41|232.31|233.68|232.58|234.1|233|233.33|232.23|450
1751901300000|2025-07-07 15:15:00|233.67|232.57|232.84|231.74|233.79|232.69|232.84|231.74|275
1751901600000|2025-07-07 15:20:00|232.85|231.75|233.58|232.48|233.69|232.59|232.48|231.38|356
1751901900000|2025-07-07 15:25:00|233.57|232.47|234.35|233.25|234.7|233.6|233.57|232.47|382
1751902200000|2025-07-07 15:30:00|234.37|233.27|234.74|233.64|235.02|233.92|234.36|233.26|437
1751902500000|2025-07-07 15:35:00|234.73|233.63|235.3|234.2|235.46|234.36|234.67|233.57|456
1751902800000|2025-07-07 15:40:00|235.29|234.19|234.7|233.6|235.33|234.23|234.55|233.45|510
1751903100000|2025-07-07 15:45:00|234.69|233.59|234.29|233.19|235.38|234.28|233.98|232.88|624
1751903400000|2025-07-07 15:50:00|234.31|233.21|234.19|233.09|235|233.9|234.11|233.01|522
1751903700000|2025-07-07 15:55:00|234.18|233.08|234.46|233.36|234.72|233.62|234.02|232.92|361
1751904000000|2025-07-07 16:00:00|234.47|233.37|235.18|234.08|235.25|234.15|234.4|233.3|400
1751904300000|2025-07-07 16:05:00|235.16|234.06|235.82|234.72|235.88|234.78|234.48|233.38|571
1751904600000|2025-07-07 16:10:00|235.9|234.8|235.43|234.33|235.95|234.85|235.15|234.05|425
1751904900000|2025-07-07 16:15:00|235.36|234.26|234.49|233.39|235.68|234.58|234.49|233.39|385
1751905200000|2025-07-07 16:20:00|234.47|233.37|233.93|232.83|235.24|234.14|232.88|231.78|813
1751905500000|2025-07-07 16:25:00|233.94|232.84|233.73|232.63|234.27|233.17|233.26|232.16|746
1751905800000|2025-07-07 16:30:00|233.74|232.64|234.27|233.17|234.5|233.4|233.55|232.45|659
1751906100000|2025-07-07 16:35:00|234.26|233.16|233.76|232.66|234.9|233.8|233.26|232.16|651
1751906400000|2025-07-07 16:40:00|233.75|232.65|233.68|232.58|234.01|232.91|233.32|232.22|564
1751906700000|2025-07-07 16:45:00|233.71|232.61|233.22|232.12|233.95|232.85|233.08|231.98|646
1751907000000|2025-07-07 16:50:00|233.23|232.13|232.91|231.81|233.57|232.47|232.83|231.73|484
1751907300000|2025-07-07 16:55:00|232.9|231.8|232.61|231.51|232.94|231.84|232.37|231.27|513
1751907600000|2025-07-07 17:00:00|232.62|231.52|232.58|231.48|232.87|231.77|232.44|231.34|436
1751907900000|2025-07-07 17:05:00|232.59|231.49|232.91|231.81|233.46|232.36|232.46|231.36|396
1751908200000|2025-07-07 17:10:00|232.9|231.8|233.63|232.53|233.66|232.56|232.9|231.8|241
1751908500000|2025-07-07 17:15:00|233.64|232.54|233.43|232.33|233.73|232.63|233.43|232.33|205
1751908800000|2025-07-07 17:20:00|233.45|232.35|232.38|231.28|233.53|232.43|232.34|231.24|277
1751909100000|2025-07-07 17:25:00|232.39|231.29|232.24|231.14|232.51|231.41|231.98|230.88|337
1751909400000|2025-07-07 17:30:00|232.23|231.13|232.58|231.48|232.9|231.8|232.12|231.02|490
1751909700000|2025-07-07 17:35:00|232.59|231.49|232.24|231.14|232.62|231.52|231.99|230.89|310
1751910000000|2025-07-07 17:40:00|232.23|231.13|232.06|230.96|232.52|231.42|232.01|230.91|256
1751910300000|2025-07-07 17:45:00|232.07|230.97|232.55|231.45|232.75|231.65|232.07|230.97|304
1751910600000|2025-07-07 17:50:00|232.53|231.43|231.26|230.16|232.58|231.48|231.23|230.13|244
1751910900000|2025-07-07 17:55:00|231.24|230.14|231.3|230.2|231.47|230.37|231.09|229.99|231
1751911200000|2025-07-07 18:00:00|231.24|230.14|231.22|230.12|231.55|230.45|231.22|230.12|215
1751911500000|2025-07-07 18:05:00|231.23|230.13|231.44|230.34|231.51|230.41|231.04|229.94|322
1751911800000|2025-07-07 18:10:00|231.43|230.33|231.64|230.54|231.75|230.65|231.15|230.05|157
1751912100000|2025-07-07 18:15:00|231.65|230.55|230.52|229.42|231.76|230.66|230.48|229.38|215
1751912400000|2025-07-07 18:20:00|230.51|229.41|230.11|229.01|230.52|229.42|230.08|228.98|240
1751912700000|2025-07-07 18:25:00|230.12|229.02|229.14|228.04|230.18|229.08|228.82|227.72|313
1751913000000|2025-07-07 18:30:00|229.12|228.02|229.17|228.07|229.54|228.44|229.1|228|350
1751913300000|2025-07-07 18:35:00|229.18|228.08|229.65|228.55|229.9|228.8|229.18|228.08|253
1751913600000|2025-07-07 18:40:00|229.66|228.56|229.61|228.51|229.87|228.77|229.51|228.41|162
1751913900000|2025-07-07 18:45:00|229.62|228.52|229.95|228.85|229.95|228.85|229.61|228.51|148
1751914200000|2025-07-07 18:50:00|229.94|228.84|229.98|228.88|230.06|228.96|229.88|228.78|204
1751914500000|2025-07-07 18:55:00|229.97|228.87|230.05|228.95|230.16|229.06|229.91|228.81|180
1751914800000|2025-07-07 19:00:00|230.04|228.94|230.16|229.06|230.28|229.18|229.87|228.77|281
1751915100000|2025-07-07 19:05:00|230.17|229.07|229.74|228.64|230.19|229.09|229.69|228.59|141
1751915400000|2025-07-07 19:10:00|229.71|228.61|230.21|229.11|230.24|229.14|229.71|228.61|183
1751915700000|2025-07-07 19:15:00|230.14|229.04|230.9|229.8|230.97|229.87|230.11|229.01|262
1751916000000|2025-07-07 19:20:00|230.89|229.79|230.89|229.79|230.97|229.87|230.72|229.62|179
1751916300000|2025-07-07 19:25:00|230.9|229.8|231.12|230.02|231.35|230.25|230.87|229.77|207
1751916600000|2025-07-07 19:30:00|231.07|229.97|230.75|229.65|231.19|230.09|230.75|229.65|144
1751916900000|2025-07-07 19:35:00|230.77|229.67|230.96|229.86|231.02|229.92|230.77|229.67|102
1751917200000|2025-07-07 19:40:00|230.95|229.85|230.52|229.42|231.07|229.97|230.47|229.37|114
1751917500000|2025-07-07 19:45:00|230.53|229.43|230.38|229.28|230.54|229.44|230.06|228.96|255
1751917800000|2025-07-07 19:50:00|230.39|229.29|230.7|229.6|231.24|230.14|230.39|229.29|210
1751918100000|2025-07-07 19:55:00|230.71|229.61|230.59|229.49|230.73|229.63|230.45|229.35|131
1751918400000|2025-07-07 20:00:00|230.55|229.45|228.75|227.65|230.55|229.45|228.63|227.53|326
1751918700000|2025-07-07 20:05:00|228.76|227.66|228.68|227.58|229|227.9|228.55|227.45|362
1751919000000|2025-07-07 20:10:00|228.73|227.63|228.86|227.76|229|227.9|228.3|227.2|425
1751919300000|2025-07-07 20:15:00|228.83|227.73|227.65|226.55|228.84|227.74|227.06|225.96|399
1751919600000|2025-07-07 20:20:00|227.66|226.56|228.14|227.04|228.2|227.1|227.23|226.13|376
1751919900000|2025-07-07 20:25:00|228.09|226.99|227.29|226.19|228.14|227.04|227.22|226.12|247
1751920200000|2025-07-07 20:30:00|227.28|226.18|228.21|227.11|228.26|227.16|227.28|226.18|302
1751920500000|2025-07-07 20:35:00|228.25|227.15|228.25|227.15|228.4|227.3|228.16|227.06|188
1751920800000|2025-07-07 20:40:00|228.24|227.14|228.43|227.33|228.68|227.58|228.15|227.05|147
1751921100000|2025-07-07 20:45:00|228.41|227.31|227.94|226.84|228.43|227.33|227.8|226.7|256
1751921400000|2025-07-07 20:50:00|227.93|226.83|228.09|226.99|228.43|227.33|227.83|226.73|281
1751921700000|2025-07-07 20:55:00|228.08|226.98|227.24|226.14|228.08|226.98|227.22|226.12|240
1751922000000|2025-07-07 21:00:00|227.23|226.13|227.65|226.55|227.74|226.64|227.06|225.96|266
1751922300000|2025-07-07 21:05:00|227.66|226.56|227.84|226.74|227.89|226.79|227.37|226.27|229
1751922600000|2025-07-07 21:10:00|227.85|226.75|227.1|226|227.85|226.75|227.1|226|224
1751922900000|2025-07-07 21:15:00|227.08|225.98|227.13|226.03|227.23|226.13|226.94|225.84|290
1751923200000|2025-07-07 21:20:00|227.14|226.04|227.24|226.14|227.26|226.16|226.64|225.54|292
1751923500000|2025-07-07 21:25:00|227.23|226.13|226.95|225.85|227.27|226.17|226.68|225.58|270
1751923800000|2025-07-07 21:30:00|226.94|225.84|227.71|226.61|227.99|226.89|226.93|225.83|253
1751924100000|2025-07-07 21:35:00|227.7|226.6|228.13|227.03|228.32|227.22|227.64|226.54|184
1751924400000|2025-07-07 21:40:00|228.11|227.01|228.12|227.02|228.21|227.11|227.92|226.82|232
1751924700000|2025-07-07 21:45:00|228.11|227.01|228.41|227.31|228.42|227.32|228.11|227.01|125
1751925000000|2025-07-07 21:50:00|228.42|227.32|228.71|227.61|228.8|227.7|228.42|227.32|160
1751925300000|2025-07-07 21:55:00|228.72|227.62|228.47|227.37|228.72|227.62|228.38|227.28|155
1751925600000|2025-07-07 22:00:00|228.48|227.38|227.92|226.82|228.87|227.77|227.87|226.77|417
1751925900000|2025-07-07 22:05:00|227.91|226.81|228.3|227.2|228.41|227.31|227.88|226.78|280
1751926200000|2025-07-07 22:10:00|228.29|227.19|228.15|227.05|228.3|227.2|228.05|226.95|298
1751926500000|2025-07-07 22:15:00|228.14|227.04|227.82|226.72|228.17|227.07|227.73|226.63|261
1751926800000|2025-07-07 22:20:00|227.71|226.61|227.61|226.51|227.82|226.72|227.53|226.43|343
1751927100000|2025-07-07 22:25:00|227.6|226.5|227.45|226.35|227.66|226.56|227.45|226.35|129
1751927400000|2025-07-07 22:30:00|227.47|226.37|227.7|226.6|227.81|226.71|227.43|226.33|234
1751927700000|2025-07-07 22:35:00|227.71|226.61|227.96|226.86|227.96|226.86|227.61|226.51|266
1751928000000|2025-07-07 22:40:00|227.95|226.85|227.88|226.78|227.96|226.86|227.73|226.63|330
1751928300000|2025-07-07 22:45:00|227.89|226.79|227.83|226.73|228.01|226.91|227.79|226.69|265
1751928600000|2025-07-07 22:50:00|227.82|226.72|227.86|226.76|227.86|226.76|227.67|226.57|143
1751928900000|2025-07-07 22:55:00|227.82|226.72|227.89|226.79|228.01|226.91|227.82|226.72|86
1751929200000|2025-07-07 23:00:00|227.9|226.8|227.76|226.66|227.93|226.83|227.73|226.63|151
1751929500000|2025-07-07 23:05:00|227.75|226.65|227.77|226.67|227.96|226.86|227.64|226.54|147
1751929800000|2025-07-07 23:10:00|227.78|226.68|228.15|227.05|228.2|227.1|227.71|226.61|219
1751930100000|2025-07-07 23:15:00|228.14|227.04|228.33|227.23|228.35|227.25|228.08|226.98|260
1751930400000|2025-07-07 23:20:00|228.34|227.24|228.25|227.15|228.34|227.24|228.19|227.09|157
1751930700000|2025-07-07 23:25:00|228.24|227.14|228.32|227.22|228.35|227.25|228.18|227.08|160
1751931000000|2025-07-07 23:30:00|228.33|227.23|228.5|227.4|228.56|227.46|228.19|227.09|168
1751931300000|2025-07-07 23:35:00|228.49|227.39|228.08|226.98|228.49|227.39|227.94|226.84|265
1751931600000|2025-07-07 23:40:00|228.07|226.97|227.85|226.75|228.07|226.97|227.84|226.74|130
1751931900000|2025-07-07 23:45:00|227.84|226.74|228.06|226.96|228.06|226.96|227.84|226.74|196
1751932200000|2025-07-07 23:50:00|228.07|226.97|228.07|226.97|228.31|227.21|228.01|226.91|256
1751932500000|2025-07-07 23:55:00|228.06|226.96|227.69|226.59|228.06|226.96|227.68|226.58|128
1751932800000|2025-07-08 00:00:00|227.68|226.58|227.57|226.47|227.69|226.59|227.44|226.34|116
1751933100000|2025-07-08 00:05:00|227.58|226.48|227.34|226.24|227.71|226.61|227.3|226.2|128
1751933400000|2025-07-08 00:10:00|227.35|226.25|227.24|226.14|227.35|226.25|227.19|226.09|153
1751933700000|2025-07-08 00:15:00|227.23|226.13|226.63|225.53|227.36|226.26|226.63|225.53|120
1751934000000|2025-07-08 00:20:00|226.64|225.54|226.66|225.56|226.79|225.69|226.37|225.27|155
1751934300000|2025-07-08 00:25:00|226.68|225.58|227.72|226.62|227.72|226.62|226.6|225.5|165
1751934600000|2025-07-08 00:30:00|227.74|226.64|227.32|226.22|227.9|226.8|227.32|226.22|252
1751934900000|2025-07-08 00:35:00|227.31|226.21|227.25|226.15|227.42|226.32|227.1|226|176
1751935200000|2025-07-08 00:40:00|227.26|226.16|227.69|226.59|227.69|226.59|227.25|226.15|183
1751935500000|2025-07-08 00:45:00|227.71|226.61|226.78|225.68|227.76|226.66|226.6|225.5|235
1751935800000|2025-07-08 00:50:00|226.79|225.69|227.46|226.36|227.62|226.52|226.54|225.44|339
1751936100000|2025-07-08 00:55:00|227.45|226.35|227.07|225.97|227.55|226.45|227.07|225.97|156
1751936400000|2025-07-08 01:00:00|227.06|225.96|226.51|225.41|227.06|225.96|226.48|225.38|234
1751936700000|2025-07-08 01:05:00|226.54|225.44|226.38|225.28|226.55|225.45|226.32|225.22|185
1751937000000|2025-07-08 01:10:00|226.37|225.27|226.44|225.34|226.46|225.36|226.29|225.19|165
1751937300000|2025-07-08 01:15:00|226.42|225.32|226.29|225.19|226.62|225.52|226.22|225.12|216
1751937600000|2025-07-08 01:20:00|226.27|225.17|226.37|225.27|226.7|225.6|226.27|225.17|129
1751937900000|2025-07-08 01:25:00|226.38|225.28|226.51|225.41|226.71|225.61|226.37|225.27|159
1751938200000|2025-07-08 01:30:00|226.45|225.35|226.79|225.69|226.79|225.69|226.15|225.05|211
1751938500000|2025-07-08 01:35:00|226.77|225.67|226.65|225.55|226.79|225.69|226.53|225.43|216
1751938800000|2025-07-08 01:40:00|226.67|225.57|226.3|225.2|226.68|225.58|226.26|225.16|324
1751939100000|2025-07-08 01:45:00|226.28|225.18|226.6|225.5|226.66|225.56|226.21|225.11|169
1751939400000|2025-07-08 01:50:00|226.55|225.45|226.64|225.54|226.64|225.54|226.32|225.22|89
1751939700000|2025-07-08 01:55:00|226.63|225.53|226.42|225.32|226.66|225.56|226.23|225.13|126
1751940000000|2025-07-08 02:00:00|226.41|225.31|226.38|225.28|226.46|225.36|226.19|225.09|99
1751940300000|2025-07-08 02:05:00|226.37|225.27|226.27|225.17|226.63|225.53|226.21|225.11|108
1751940600000|2025-07-08 02:10:00|226.26|225.16|225.96|224.86|226.26|225.16|225.73|224.63|125
1751940900000|2025-07-08 02:15:00|225.92|224.82|226.16|225.06|226.3|225.2|225.66|224.56|299
1751941200000|2025-07-08 02:20:00|226.15|225.05|226.68|225.58|226.74|225.64|226.15|225.05|237
1751941500000|2025-07-08 02:25:00|226.67|225.57|226.52|225.42|226.71|225.61|226.38|225.28|181
1751941800000|2025-07-08 02:30:00|226.53|225.43|226.02|224.92|226.74|225.64|225.95|224.85|288
1751942100000|2025-07-08 02:35:00|226.01|224.91|225.85|224.75|226.13|225.03|225.84|224.74|231
1751942400000|2025-07-08 02:40:00|225.84|224.74|225.67|224.57|225.85|224.75|225.61|224.51|252
1751942700000|2025-07-08 02:45:00|225.64|224.54|225.56|224.46|225.7|224.6|225.52|224.42|213
1751943000000|2025-07-08 02:50:00|225.53|224.43|225.71|224.61|225.82|224.72|225.53|224.43|95
1751943300000|2025-07-08 02:55:00|225.73|224.63|225.79|224.69|225.79|224.69|225.69|224.59|213
1751943600000|2025-07-08 03:00:00|225.77|224.67|226.07|224.97|226.11|225.01|225.72|224.62|257
1751943900000|2025-07-08 03:05:00|226.06|224.96|226.03|224.93|226.17|225.07|225.98|224.88|166
1751944200000|2025-07-08 03:10:00|225.98|224.88|226.08|224.98|226.11|225.01|225.98|224.88|92
1751944500000|2025-07-08 03:15:00|226.07|224.97|226.25|225.15|226.25|225.15|226.06|224.96|107
1751944800000|2025-07-08 03:20:00|226.26|225.16|226.68|225.58|226.68|225.58|226.24|225.14|128
1751945100000|2025-07-08 03:25:00|226.67|225.57|226.7|225.6|226.73|225.63|226.61|225.51|97
1751945400000|2025-07-08 03:30:00|226.69|225.59|226.74|225.64|226.81|225.71|226.64|225.54|86
1751945700000|2025-07-08 03:35:00|226.68|225.58|226.74|225.64|226.74|225.64|226.61|225.51|94
1751946000000|2025-07-08 03:40:00|226.76|225.66|226.82|225.72|226.85|225.75|226.76|225.66|113
1751946300000|2025-07-08 03:45:00|226.78|225.68|226.84|225.74|226.88|225.78|226.77|225.67|79
1751946600000|2025-07-08 03:50:00|226.83|225.73|226.99|225.89|227|225.9|226.81|225.71|109
1751946900000|2025-07-08 03:55:00|226.98|225.88|226.9|225.8|227|225.9|226.87|225.77|73
1751947200000|2025-07-08 04:00:00|226.86|225.76|226.6|225.5|226.86|225.76|226.58|225.48|137
1751947500000|2025-07-08 04:05:00|226.58|225.48|226.77|225.67|226.83|225.73|226.56|225.46|133
1751947800000|2025-07-08 04:10:00|226.72|225.62|226.74|225.64|226.81|225.71|226.57|225.47|117
1751948100000|2025-07-08 04:15:00|226.73|225.63|226.59|225.49|226.8|225.7|226.53|225.43|145
1751948400000|2025-07-08 04:20:00|226.55|225.45|226.46|225.36|226.59|225.49|226.45|225.35|221
1751948700000|2025-07-08 04:25:00|226.47|225.37|226.6|225.5|226.6|225.5|226.43|225.33|94
1751949000000|2025-07-08 04:30:00|226.63|225.53|227.07|225.97|227.17|226.07|226.63|225.53|263
1751949300000|2025-07-08 04:35:00|227.05|225.95|226.93|225.83|227.08|225.98|226.87|225.77|149
1751949600000|2025-07-08 04:40:00|226.95|225.85|226.84|225.74|226.97|225.87|226.81|225.71|57
1751949900000|2025-07-08 04:45:00|226.85|225.75|226.97|225.87|227|225.9|226.84|225.74|58
1751950200000|2025-07-08 04:50:00|226.96|225.86|227.15|226.05|227.15|226.05|226.91|225.81|108
1751950500000|2025-07-08 04:55:00|227.13|226.03|227.22|226.12|227.33|226.23|227.09|225.99|82
1751950800000|2025-07-08 05:00:00|227.23|226.13|226.98|225.88|227.23|226.13|226.98|225.88|98
1751951100000|2025-07-08 05:05:00|226.99|225.89|227.05|225.95|227.15|226.05|226.99|225.89|52
1751951400000|2025-07-08 05:10:00|227.02|225.92|227.09|225.99|227.16|226.06|227.01|225.91|107
1751951700000|2025-07-08 05:15:00|227.1|226|227.2|226.1|227.2|226.1|227.06|225.96|78
1751952000000|2025-07-08 05:20:00|227.21|226.11|227.41|226.31|227.43|226.33|227.21|226.11|81
1751952300000|2025-07-08 05:25:00|227.42|226.32|227.55|226.45|227.55|226.45|227.37|226.27|73
1751952600000|2025-07-08 05:30:00|227.56|226.46|227.58|226.48|227.65|226.55|227.49|226.39|178
1751952900000|2025-07-08 05:35:00|227.51|226.41|227.61|226.51|227.64|226.54|227.49|226.39|75
1751953200000|2025-07-08 05:40:00|227.64|226.54|227.87|226.77|227.9|226.8|227.63|226.53|193
1751953500000|2025-07-08 05:45:00|227.88|226.78|227.84|226.74|227.91|226.81|227.75|226.65|218
1751953800000|2025-07-08 05:50:00|227.86|226.76|227.51|226.41|227.86|226.76|227.45|226.35|128
1751954100000|2025-07-08 05:55:00|227.5|226.4|227.44|226.34|227.5|226.4|227.35|226.25|86
1751954400000|2025-07-08 06:00:00|227.43|226.33|227.7|226.6|227.71|226.61|227.33|226.23|80
1751954700000|2025-07-08 06:05:00|227.71|226.61|227.48|226.38|227.79|226.69|227.47|226.37|115
1751955000000|2025-07-08 06:10:00|227.47|226.37|227.49|226.39|227.5|226.4|227.39|226.29|186
1751955300000|2025-07-08 06:15:00|227.48|226.38|227.09|225.99|227.63|226.53|227.09|225.99|95
1751955600000|2025-07-08 06:20:00|227.08|225.98|227.01|225.91|227.09|225.99|226.81|225.71|114
1751955900000|2025-07-08 06:25:00|227.02|225.92|226.77|225.67|227.02|225.92|226.74|225.64|207
1751956200000|2025-07-08 06:30:00|226.76|225.66|227.06|225.96|227.06|225.96|226.75|225.65|151
1751956500000|2025-07-08 06:35:00|227.05|225.95|226.94|225.84|227.14|226.04|226.83|225.73|145
1751956800000|2025-07-08 06:40:00|226.92|225.82|227.2|226.1|227.2|226.1|226.84|225.74|260
1751957100000|2025-07-08 06:45:00|227.19|226.09|227.32|226.22|227.33|226.23|227.06|225.96|204
1751957400000|2025-07-08 06:50:00|227.31|226.21|227.18|226.08|227.32|226.22|227.1|226|280
1751957700000|2025-07-08 06:55:00|227.17|226.07|227.05|225.95|227.17|226.07|227.02|225.92|120
1751958000000|2025-07-08 07:00:00|227|225.9|226.94|225.84|227.05|225.95|226.86|225.76|63
1751958300000|2025-07-08 07:05:00|226.91|225.81|226.63|225.53|226.93|225.83|226.6|225.5|78
1751958600000|2025-07-08 07:10:00|226.62|225.52|226.49|225.39|226.63|225.53|226.4|225.3|93
1751958900000|2025-07-08 07:15:00|226.46|225.36|226.45|225.35|226.57|225.47|226.39|225.29|282
1751959200000|2025-07-08 07:20:00|226.46|225.36|226.62|225.52|226.64|225.54|226.43|225.33|258
1751959500000|2025-07-08 07:25:00|226.63|225.53|226.48|225.38|226.64|225.54|226.39|225.29|249
1751959800000|2025-07-08 07:30:00|226.47|225.37|226.73|225.63|226.79|225.69|226.38|225.28|157
1751960100000|2025-07-08 07:35:00|226.74|225.64|226.78|225.68|226.84|225.74|226.71|225.61|118
1751960400000|2025-07-08 07:40:00|226.77|225.67|226.74|225.64|226.85|225.75|226.72|225.62|113
1751960700000|2025-07-08 07:45:00|226.72|225.62|226.95|225.85|226.95|225.85|226.72|225.62|66
1751961000000|2025-07-08 07:50:00|226.96|225.86|227.83|226.73|227.9|226.8|226.96|225.86|240
1751961300000|2025-07-08 07:55:00|227.84|226.74|228.11|227.01|228.21|227.11|227.84|226.74|231
1751961600000|2025-07-08 08:00:00|228.1|227|228.3|227.2|228.68|227.58|227.94|226.84|262
1751961900000|2025-07-08 08:05:00|228.29|227.19|228.45|227.35|228.54|227.44|228.18|227.08|257
1751962200000|2025-07-08 08:10:00|228.46|227.36|228.73|227.63|228.78|227.68|228.29|227.19|226
1751962500000|2025-07-08 08:15:00|228.72|227.62|228.67|227.57|228.85|227.75|228.54|227.44|369
1751962800000|2025-07-08 08:20:00|228.65|227.55|228.6|227.5|228.67|227.57|228.45|227.35|77
1751963100000|2025-07-08 08:25:00|228.61|227.51|228.48|227.38|228.83|227.73|228.45|227.35|163
1751963400000|2025-07-08 08:30:00|228.49|227.39|228.35|227.25|228.64|227.54|228.3|227.2|177
1751963700000|2025-07-08 08:35:00|228.28|227.18|228.2|227.1|228.35|227.25|228.01|226.91|197
1751964000000|2025-07-08 08:40:00|228.25|227.15|228.49|227.39|228.5|227.4|228.23|227.13|153
1751964300000|2025-07-08 08:45:00|228.5|227.4|228.97|227.87|229.03|227.93|228.5|227.4|254
1751964600000|2025-07-08 08:50:00|228.96|227.86|228.81|227.71|229.14|228.04|228.8|227.7|122
1751964900000|2025-07-08 08:55:00|228.8|227.7|228.63|227.53|229.1|228|228.63|227.53|162
1751965200000|2025-07-08 09:00:00|228.47|227.37|228.52|227.42|228.52|227.42|228.27|227.17|93
1751965500000|2025-07-08 09:05:00|228.51|227.41|228.55|227.45|228.7|227.6|228.51|227.41|189
1751965800000|2025-07-08 09:10:00|228.47|227.37|228.72|227.62|228.75|227.65|228.46|227.36|128
1751966100000|2025-07-08 09:15:00|228.71|227.61|228.62|227.52|228.79|227.69|228.52|227.42|212
1751966400000|2025-07-08 09:20:00|228.61|227.51|228.97|227.87|229.09|227.99|228.36|227.26|223
1751966700000|2025-07-08 09:25:00|228.95|227.85|228.95|227.85|229.04|227.94|228.85|227.75|187
1751967000000|2025-07-08 09:30:00|228.94|227.84|228.89|227.79|229.1|228|228.78|227.68|172
1751967300000|2025-07-08 09:35:00|228.9|227.8|228.91|227.81|228.96|227.86|228.84|227.74|136
1751967600000|2025-07-08 09:40:00|228.89|227.79|229.14|228.04|229.15|228.05|228.89|227.79|91
1751967900000|2025-07-08 09:45:00|229.15|228.05|229.15|228.05|229.15|228.05|229.06|227.96|136
1751968200000|2025-07-08 09:50:00|229.14|228.04|228.81|227.71|229.14|228.04|228.8|227.7|52
1751968500000|2025-07-08 09:55:00|228.8|227.7|228.81|227.71|228.84|227.74|228.78|227.68|77
1751968800000|2025-07-08 10:00:00|228.82|227.72|228.93|227.83|229.04|227.94|228.82|227.72|62
1751969100000|2025-07-08 10:05:00|228.94|227.84|229.3|228.2|229.39|228.29|228.92|227.82|190
1751969400000|2025-07-08 10:10:00|229.31|228.21|229.68|228.58|229.71|228.61|229.31|228.21|168
1751969700000|2025-07-08 10:15:00|229.69|228.59|229.53|228.43|229.83|228.73|229.52|228.42|173
1751970000000|2025-07-08 10:20:00|229.55|228.45|229.65|228.55|229.75|228.65|229.52|228.42|143
1751970300000|2025-07-08 10:25:00|229.66|228.56|229.48|228.38|229.66|228.56|229.45|228.35|117
1751970600000|2025-07-08 10:30:00|229.47|228.37|229.34|228.24|229.57|228.47|229.24|228.14|141
1751970900000|2025-07-08 10:35:00|229.33|228.23|229.55|228.45|229.58|228.48|229.33|228.23|233
1751971200000|2025-07-08 10:40:00|229.57|228.47|229.88|228.78|229.89|228.79|229.57|228.47|218
1751971500000|2025-07-08 10:45:00|229.86|228.76|229.88|228.78|229.92|228.82|229.75|228.65|291
1751971800000|2025-07-08 10:50:00|229.89|228.79|230.07|228.97|230.1|229|229.87|228.77|180
1751972100000|2025-07-08 10:55:00|230.09|228.99|229.89|228.79|230.13|229.03|229.88|228.78|125
1751972400000|2025-07-08 11:00:00|229.96|228.86|229.96|228.86|229.99|228.89|229.82|228.72|125
1751972700000|2025-07-08 11:05:00|230|228.9|229.72|228.62|230.5|229.4|229.7|228.6|265
1751973000000|2025-07-08 11:10:00|229.73|228.63|229.62|228.52|229.76|228.66|229.53|228.43|154
1751973300000|2025-07-08 11:15:00|229.63|228.53|229.6|228.5|229.71|228.61|229.45|228.35|182
1751973600000|2025-07-08 11:20:00|229.58|228.48|229.96|228.86|230.01|228.91|229.58|228.48|248
1751973900000|2025-07-08 11:25:00|229.94|228.84|230.08|228.98|230.16|229.06|229.94|228.84|196
1751974200000|2025-07-08 11:30:00|230.09|228.99|230.21|229.11|230.21|229.11|229.95|228.85|286
1751974500000|2025-07-08 11:35:00|230.2|229.1|230.34|229.24|230.48|229.38|230.2|229.1|228
1751974800000|2025-07-08 11:40:00|230.35|229.25|230.59|229.49|230.66|229.56|230.32|229.22|238
1751975100000|2025-07-08 11:45:00|230.62|229.52|230.3|229.2|230.63|229.53|230.24|229.14|186
1751975400000|2025-07-08 11:50:00|230.25|229.15|230.15|229.05|230.3|229.2|230.03|228.93|71
1751975700000|2025-07-08 11:55:00|230.13|229.03|229.95|228.85|230.15|229.05|229.94|228.84|89
1751976000000|2025-07-08 12:00:00|229.96|228.86|229.81|228.71|230.04|228.94|229.58|228.48|144
1751976300000|2025-07-08 12:05:00|229.82|228.72|229.87|228.77|229.96|228.86|229.69|228.59|169
1751976600000|2025-07-08 12:10:00|229.88|228.78|230.24|229.14|230.3|229.2|229.78|228.68|229
1751976900000|2025-07-08 12:15:00|230.23|229.13|229.93|228.83|230.29|229.19|229.93|228.83|204
1751977200000|2025-07-08 12:20:00|229.94|228.84|230.54|229.44|230.54|229.44|229.62|228.52|157
1751977500000|2025-07-08 12:25:00|230.51|229.41|230.02|228.92|230.54|229.44|229.91|228.81|195
1751977800000|2025-07-08 12:30:00|230.04|228.94|230.88|229.78|231.02|229.92|229.9|228.8|342
1751978100000|2025-07-08 12:35:00|230.73|229.63|230.26|229.16|230.74|229.64|230.25|229.15|139
1751978400000|2025-07-08 12:40:00|230.29|229.19|230.4|229.3|230.47|229.37|230.2|229.1|195
1751978700000|2025-07-08 12:45:00|230.39|229.29|230.6|229.5|230.72|229.62|230.39|229.29|285
1751979000000|2025-07-08 12:50:00|230.59|229.49|230.64|229.54|230.7|229.6|230.58|229.48|129
1751979300000|2025-07-08 12:55:00|230.62|229.52|230.46|229.36|230.66|229.56|230.42|229.32|104
1751979600000|2025-07-08 13:00:00|230.47|229.37|230.24|229.14|230.49|229.39|230.22|229.12|99
1751979900000|2025-07-08 13:05:00|230.25|229.15|230.15|229.05|230.4|229.3|230.13|229.03|83
1751980200000|2025-07-08 13:10:00|230.14|229.04|230.2|229.1|230.22|229.12|229.98|228.88|126
1751980500000|2025-07-08 13:15:00|230.19|229.09|230.05|228.95|230.21|229.11|230.03|228.93|328
1751980800000|2025-07-08 13:20:00|230.07|228.97|229.85|228.75|230.08|228.98|229.77|228.67|77
1751981100000|2025-07-08 13:25:00|229.73|228.63|229.79|228.69|229.8|228.7|229.68|228.58|40
1751981400000|2025-07-08 13:30:00|229.8|228.7|229.36|228.26|229.8|228.7|229.32|228.22|220
1751981700000|2025-07-08 13:35:00|229.33|228.23|229.35|228.25|229.56|228.46|229.31|228.21|258
1751982000000|2025-07-08 13:40:00|229.36|228.26|229.97|228.87|230.02|228.92|229.36|228.26|337
1751982300000|2025-07-08 13:45:00|229.96|228.86|230.33|229.23|230.53|229.43|229.96|228.86|354
1751982600000|2025-07-08 13:50:00|230.2|229.1|230.28|229.18|230.42|229.32|229.97|228.87|302
1751982900000|2025-07-08 13:55:00|230.31|229.21|230.16|229.06|230.51|229.41|230.15|229.05|318
1751983200000|2025-07-08 14:00:00|230.15|229.05|229.82|228.72|230.16|229.06|229.67|228.57|302
1751983500000|2025-07-08 14:05:00|229.81|228.71|229.62|228.52|229.82|228.72|229.37|228.27|439
1751983800000|2025-07-08 14:10:00|229.63|228.53|229.58|228.48|229.77|228.67|229.18|228.08|447
1751984100000|2025-07-08 14:15:00|229.59|228.49|229.39|228.29|229.84|228.74|229.15|228.05|346
1751984400000|2025-07-08 14:20:00|229.38|228.28|229.17|228.07|229.78|228.68|229.17|228.07|298
1751984700000|2025-07-08 14:25:00|229.16|228.06|229.57|228.47|229.73|228.63|229.14|228.04|341
1751985000000|2025-07-08 14:30:00|229.56|228.46|229.69|228.59|229.71|228.61|229.46|228.36|158
1751985300000|2025-07-08 14:35:00|229.7|228.6|229.67|228.57|229.97|228.87|229.58|228.48|268
1751985600000|2025-07-08 14:40:00|229.68|228.58|229.58|228.48|229.96|228.86|229.45|228.35|298
1751985900000|2025-07-08 14:45:00|229.59|228.49|229.27|228.17|229.61|228.51|229.2|228.1|421
1751986200000|2025-07-08 14:50:00|229.26|228.16|229.06|227.96|229.4|228.3|228.66|227.56|406
1751986500000|2025-07-08 14:55:00|229.07|227.97|228.88|227.78|229.11|228.01|228.45|227.35|359
1751986800000|2025-07-08 15:00:00|228.87|227.77|229.03|227.93|229.04|227.94|228.64|227.54|267
1751987100000|2025-07-08 15:05:00|229.01|227.91|229.21|228.11|229.43|228.33|229.01|227.91|289
1751987400000|2025-07-08 15:10:00|229.22|228.12|229.85|228.75|229.85|228.75|229.22|228.12|313
1751987700000|2025-07-08 15:15:00|229.84|228.74|230.17|229.07|230.36|229.26|229.74|228.64|417
1751988000000|2025-07-08 15:20:00|230.2|229.1|229.67|228.57|230.33|229.23|229.57|228.47|273
1751988300000|2025-07-08 15:25:00|229.68|228.58|229.22|228.12|229.68|228.58|229.17|228.07|304
1751988600000|2025-07-08 15:30:00|229.23|228.13|228.74|227.64|229.46|228.36|228.46|227.36|402
1751988900000|2025-07-08 15:35:00|228.75|227.65|228.97|227.87|228.97|227.87|228.64|227.54|307
1751989200000|2025-07-08 15:40:00|228.98|227.88|228.89|227.79|229.02|227.92|228.85|227.75|299
1751989500000|2025-07-08 15:45:00|228.9|227.8|229.04|227.94|229.12|228.02|228.84|227.74|299
1751989800000|2025-07-08 15:50:00|229.03|227.93|229.17|228.07|229.24|228.14|228.82|227.72|241
1751990100000|2025-07-08 15:55:00|229.16|228.06|229.15|228.05|229.31|228.21|229.01|227.91|244
1751990400000|2025-07-08 16:00:00|229.19|228.09|229.47|228.37|229.48|228.38|229.12|228.02|272
1751990700000|2025-07-08 16:05:00|229.46|228.36|229.1|228|229.47|228.37|229.06|227.96|194
1751991000000|2025-07-08 16:10:00|229.09|227.99|229.34|228.24|229.41|228.31|229.06|227.96|313
1751991300000|2025-07-08 16:15:00|229.33|228.23|229.47|228.37|229.68|228.58|229.25|228.15|282
1751991600000|2025-07-08 16:20:00|229.48|228.38|229.81|228.71|229.83|228.73|229.42|228.32|414
1751991900000|2025-07-08 16:25:00|229.8|228.7|229.59|228.49|229.87|228.77|229.58|228.48|266
1751992200000|2025-07-08 16:30:00|229.6|228.5|229.34|228.24|229.81|228.71|229.29|228.19|281
1751992500000|2025-07-08 16:35:00|229.29|228.19|229.25|228.15|229.35|228.25|228.99|227.89|331
1751992800000|2025-07-08 16:40:00|229.24|228.14|229.47|228.37|229.51|228.41|229.19|228.09|263
1751993100000|2025-07-08 16:45:00|229.42|228.32|229.66|228.56|229.76|228.66|229.39|228.29|221
1751993400000|2025-07-08 16:50:00|229.69|228.59|229.67|228.57|229.75|228.65|229.59|228.49|245
1751993700000|2025-07-08 16:55:00|229.64|228.54|229.71|228.61|229.87|228.77|229.62|228.52|239
1751994000000|2025-07-08 17:00:00|229.7|228.6|230.15|229.05|230.18|229.08|229.66|228.56|334
1751994300000|2025-07-08 17:05:00|230.17|229.07|230.53|229.43|230.55|229.45|230.14|229.04|486
1751994600000|2025-07-08 17:10:00|230.54|229.44|230.85|229.75|231.04|229.94|230.53|229.43|484
1751994900000|2025-07-08 17:15:00|230.84|229.74|230.62|229.52|231.08|229.98|230.47|229.37|451
1751995200000|2025-07-08 17:20:00|230.64|229.54|231.49|230.39|231.62|230.52|230.62|229.52|442
1751995500000|2025-07-08 17:25:00|231.5|230.4|231.3|230.2|231.5|230.4|230.93|229.83|361
1751995800000|2025-07-08 17:30:00|231.28|230.18|230.85|229.75|231.46|230.36|230.77|229.67|364
1751996100000|2025-07-08 17:35:00|230.88|229.78|230.86|229.76|231.01|229.91|230.81|229.71|249
1751996400000|2025-07-08 17:40:00|230.88|229.78|231.02|229.92|231.11|230.01|230.79|229.69|319
1751996700000|2025-07-08 17:45:00|231.03|229.93|231.09|229.99|231.16|230.06|230.83|229.73|363
1751997000000|2025-07-08 17:50:00|231.1|230|231.38|230.28|231.39|230.29|231.01|229.91|379
1751997300000|2025-07-08 17:55:00|231.43|230.33|231.56|230.46|231.58|230.48|231.37|230.27|369
1751997600000|2025-07-08 18:00:00|231.54|230.44|232.25|231.15|232.28|231.18|231.44|230.34|344
1751997900000|2025-07-08 18:05:00|232.24|231.14|232.32|231.22|232.43|231.33|232.05|230.95|336
1751998200000|2025-07-08 18:10:00|232.31|231.21|232.31|231.21|232.47|231.37|232.23|231.13|204
1751998500000|2025-07-08 18:15:00|232.27|231.17|232.15|231.05|232.31|231.21|232.08|230.98|204
1751998800000|2025-07-08 18:20:00|232.16|231.06|232.52|231.42|232.65|231.55|232.1|231|265
1751999100000|2025-07-08 18:25:00|232.51|231.41|232.4|231.3|232.72|231.62|232.38|231.28|267
1751999400000|2025-07-08 18:30:00|232.38|231.28|232.31|231.21|232.4|231.3|231.88|230.78|238
1751999700000|2025-07-08 18:35:00|232.29|231.19|232.01|230.91|232.43|231.33|231.9|230.8|268
1752000000000|2025-07-08 18:40:00|232.02|230.92|232.09|230.99|232.43|231.33|231.97|230.87|299
1752000300000|2025-07-08 18:45:00|232.1|231|231.87|230.77|232.1|231|231.76|230.66|268
1752000600000|2025-07-08 18:50:00|231.85|230.75|232.14|231.04|232.14|231.04|231.81|230.71|382
1752000900000|2025-07-08 18:55:00|232.13|231.03|232.32|231.22|232.33|231.23|232.13|231.03|350
1752001200000|2025-07-08 19:00:00|232.3|231.2|232.41|231.31|232.41|231.31|232.23|231.13|248
1752001500000|2025-07-08 19:05:00|232.37|231.27|232.13|231.03|232.4|231.3|232.08|230.98|306
1752001800000|2025-07-08 19:10:00|232.11|231.01|232.12|231.02|232.31|231.21|232.04|230.94|193
1752002100000|2025-07-08 19:15:00|232.13|231.03|232.11|231.01|232.14|231.04|231.93|230.83|269
1752002400000|2025-07-08 19:20:00|232.1|231|232.5|231.4|232.55|231.45|232.01|230.91|304
1752002700000|2025-07-08 19:25:00|232.52|231.42|232.47|231.37|232.52|231.42|232.28|231.18|254
1752003000000|2025-07-08 19:30:00|232.46|231.36|232.11|231.01|232.46|231.36|232|230.9|334
1752003300000|2025-07-08 19:35:00|232.09|230.99|231.95|230.85|232.5|231.4|231.95|230.85|333
1752003600000|2025-07-08 19:40:00|231.93|230.83|231.97|230.87|232.06|230.96|231.88|230.78|237
1752003900000|2025-07-08 19:45:00|231.95|230.85|232.24|231.14|232.32|231.22|231.86|230.76|283
1752004200000|2025-07-08 19:50:00|232.26|231.16|232.12|231.02|232.32|231.22|231.99|230.89|233
1752004500000|2025-07-08 19:55:00|232.13|231.03|232.76|231.66|232.82|231.72|232.04|230.94|337
1752004800000|2025-07-08 20:00:00|232.74|231.64|232.37|231.27|232.77|231.67|232.36|231.26|316
1752005100000|2025-07-08 20:05:00|232.36|231.26|231.99|230.89|232.41|231.31|231.98|230.88|231
1752005400000|2025-07-08 20:10:00|231.98|230.88|231.99|230.89|232|230.9|231.77|230.67|273
1752005700000|2025-07-08 20:15:00|231.95|230.85|231.29|230.19|232.15|231.05|231.23|230.13|397
1752006000000|2025-07-08 20:20:00|231.31|230.21|231.59|230.49|231.62|230.52|231.27|230.17|247
1752006300000|2025-07-08 20:25:00|231.6|230.5|231.75|230.65|231.82|230.72|231.6|230.5|257
1752006600000|2025-07-08 20:30:00|231.76|230.66|231.46|230.36|231.78|230.68|231.45|230.35|183
1752006900000|2025-07-08 20:35:00|231.45|230.35|231.24|230.14|231.5|230.4|231.23|230.13|226
1752007200000|2025-07-08 20:40:00|231.23|230.13|231.26|230.16|231.27|230.17|231.05|229.95|296
1752007500000|2025-07-08 20:45:00|231.27|230.17|230.99|229.89|231.31|230.21|230.93|229.83|301
1752007800000|2025-07-08 20:50:00|230.98|229.88|230.77|229.67|231.01|229.91|230.73|229.63|300
1752008100000|2025-07-08 20:55:00|230.74|229.64|230.27|229.17|230.77|229.67|230.27|229.17|280
1752008400000|2025-07-08 21:00:00|230.26|229.16|230.63|229.53|230.64|229.54|230.26|229.16|134
1752008700000|2025-07-08 21:05:00|230.64|229.54|231|229.9|231.01|229.91|230.61|229.51|124
1752009000000|2025-07-08 21:10:00|231.01|229.91|231.11|230.01|231.29|230.19|230.96|229.86|162
1752009300000|2025-07-08 21:15:00|231.07|229.97|230.99|229.89|231.07|229.97|230.9|229.8|183
1752009600000|2025-07-08 21:20:00|230.98|229.88|230.62|229.52|230.98|229.88|230.56|229.46|81
1752009900000|2025-07-08 21:25:00|230.64|229.54|231.02|229.92|231.02|229.92|230.63|229.53|82
1752010200000|2025-07-08 21:30:00|231.03|229.93|231.02|229.92|231.12|230.02|231.01|229.91|85
1752010500000|2025-07-08 21:35:00|231.03|229.93|231.02|229.92|231.03|229.93|230.84|229.74|103
1752010800000|2025-07-08 21:40:00|231.03|229.93|231.17|230.07|231.24|230.14|230.76|229.66|169
1752011100000|2025-07-08 21:45:00|231.18|230.08|231.13|230.03|231.23|230.13|231.09|229.99|69
1752011400000|2025-07-08 21:50:00|231.12|230.02|231|229.9|231.25|230.15|230.99|229.89|67
1752011700000|2025-07-08 21:55:00|230.99|229.89|231.24|230.14|231.41|230.31|230.92|229.82|194
1752012000000|2025-07-08 22:00:00|231.25|230.15|231.39|230.29|231.56|230.46|231.25|230.15|282
1752012300000|2025-07-08 22:05:00|231.38|230.28|231.2|230.1|231.47|230.37|231.13|230.03|244
1752012600000|2025-07-08 22:10:00|231.19|230.09|231.29|230.19|231.34|230.24|231.09|229.99|373
1752012900000|2025-07-08 22:15:00|231.28|230.18|231.28|230.18|231.36|230.26|231.24|230.14|222
1752013200000|2025-07-08 22:20:00|231.29|230.19|231.07|229.97|231.29|230.19|231.02|229.92|154
1752013500000|2025-07-08 22:25:00|231.06|229.96|231.02|229.92|231.11|230.01|230.98|229.88|148
1752013800000|2025-07-08 22:30:00|231.04|229.94|231.02|229.92|231.04|229.94|230.91|229.81|157
1752014100000|2025-07-08 22:35:00|231.04|229.94|230.98|229.88|231.12|230.02|230.98|229.88|156
1752014400000|2025-07-08 22:40:00|231.01|229.91|231.05|229.95|231.08|229.98|230.9|229.8|155
1752014700000|2025-07-08 22:45:00|231.06|229.96|231.13|230.03|231.16|230.06|231|229.9|180
1752015000000|2025-07-08 22:50:00|231.11|230.01|231|229.9|231.15|230.05|230.98|229.88|184
1752015300000|2025-07-08 22:55:00|231.01|229.91|231.21|230.11|231.27|230.17|230.98|229.88|255
1752015600000|2025-07-08 23:00:00|231.22|230.12|231.29|230.19|231.4|230.3|231.18|230.08|308
1752015900000|2025-07-08 23:05:00|231.31|230.21|231.59|230.49|231.61|230.51|231.11|230.01|301
1752016200000|2025-07-08 23:10:00|231.61|230.51|231.59|230.49|231.62|230.52|231.5|230.4|233
1752016500000|2025-07-08 23:15:00|231.6|230.5|231.65|230.55|231.8|230.7|231.55|230.45|240
1752016800000|2025-07-08 23:20:00|231.63|230.53|231.38|230.28|231.64|230.54|231.33|230.23|222
1752017100000|2025-07-08 23:25:00|231.4|230.3|231.1|230|231.4|230.3|231|229.9|262
1752017400000|2025-07-08 23:30:00|231.11|230.01|231.14|230.04|231.22|230.12|231.04|229.94|198
1752017700000|2025-07-08 23:35:00|231.15|230.05|231.43|230.33|231.49|230.39|231.14|230.04|274
1752018000000|2025-07-08 23:40:00|231.44|230.34|231.5|230.4|231.5|230.4|231.4|230.3|129
1752018300000|2025-07-08 23:45:00|231.48|230.38|231.56|230.46|231.69|230.59|231.48|230.38|192
1752018600000|2025-07-08 23:50:00|231.55|230.45|231.66|230.56|231.86|230.76|231.55|230.45|258
1752018900000|2025-07-08 23:55:00|231.65|230.55|231.69|230.59|231.72|230.62|231.55|230.45|292
1752019200000|2025-07-09 00:00:00|231.68|230.58|231.37|230.27|231.71|230.61|231.34|230.24|318
1752019500000|2025-07-09 00:05:00|231.36|230.26|231.42|230.32|231.45|230.35|231.15|230.05|265
1752019800000|2025-07-09 00:10:00|231.41|230.31|231.35|230.25|231.45|230.35|231.09|229.99|290
1752020100000|2025-07-09 00:15:00|231.34|230.24|231.4|230.3|231.41|230.31|231.18|230.08|257
1752020400000|2025-07-09 00:20:00|231.38|230.28|230.91|229.81|231.52|230.42|230.91|229.81|200
1752020700000|2025-07-09 00:25:00|230.92|229.82|230.73|229.63|231.05|229.95|230.65|229.55|227
1752021000000|2025-07-09 00:30:00|230.74|229.64|230.54|229.44|230.74|229.64|230.54|229.44|326
1752021300000|2025-07-09 00:35:00|230.53|229.43|230.49|229.39|230.55|229.45|230.37|229.27|332
1752021600000|2025-07-09 00:40:00|230.5|229.4|230.83|229.73|230.85|229.75|230.48|229.38|240
1752021900000|2025-07-09 00:45:00|230.82|229.72|230.93|229.83|231.24|230.14|230.81|229.71|298
1752022200000|2025-07-09 00:50:00|230.92|229.82|231.11|230.01|231.23|230.13|230.84|229.74|125
1752022500000|2025-07-09 00:55:00|231.1|230|231.01|229.91|231.16|230.06|230.79|229.69|175
1752022800000|2025-07-09 01:00:00|231.02|229.92|231.47|230.37|231.5|230.4|231|229.9|169
1752023100000|2025-07-09 01:05:00|231.51|230.41|231.77|230.67|231.97|230.87|231.48|230.38|450
1752023400000|2025-07-09 01:10:00|231.76|230.66|231.86|230.76|231.89|230.79|231.56|230.46|357
1752023700000|2025-07-09 01:15:00|231.85|230.75|231.59|230.49|231.85|230.75|231.51|230.41|275
1752024000000|2025-07-09 01:20:00|231.58|230.48|231.63|230.53|231.69|230.59|231.48|230.38|252
1752024300000|2025-07-09 01:25:00|231.66|230.56|231.4|230.3|231.67|230.57|231.33|230.23|226
1752024600000|2025-07-09 01:30:00|231.42|230.32|231.18|230.08|231.42|230.32|231.02|229.92|285
1752024900000|2025-07-09 01:35:00|231.17|230.07|230.94|229.84|231.17|230.07|230.85|229.75|292
1752025200000|2025-07-09 01:40:00|230.93|229.83|231.06|229.96|231.2|230.1|230.91|229.81|247
1752025500000|2025-07-09 01:45:00|231.01|229.91|231.18|230.08|231.19|230.09|230.93|229.83|195
1752025800000|2025-07-09 01:50:00|231.22|230.12|231.35|230.25|231.36|230.26|231.22|230.12|113
1752026100000|2025-07-09 01:55:00|231.36|230.26|231.54|230.44|231.65|230.55|231.36|230.26|285
1752026400000|2025-07-09 02:00:00|231.53|230.43|231.67|230.57|231.74|230.64|231.51|230.41|331
1752026700000|2025-07-09 02:05:00|231.68|230.58|232.17|231.07|232.41|231.31|231.6|230.5|405
1752027000000|2025-07-09 02:10:00|232.16|231.06|232.1|231|232.48|231.38|231.97|230.87|374
1752027300000|2025-07-09 02:15:00|232.11|231.01|231.75|230.65|232.25|231.15|231.71|230.61|300
1752027600000|2025-07-09 02:20:00|231.73|230.63|231.39|230.29|231.75|230.65|231.27|230.17|233
1752027900000|2025-07-09 02:25:00|231.38|230.28|231.44|230.34|231.44|230.34|231.24|230.14|310
1752028200000|2025-07-09 02:30:00|231.43|230.33|231.25|230.15|231.55|230.45|231.21|230.11|399
1752028500000|2025-07-09 02:35:00|231.24|230.14|231.35|230.25|231.48|230.38|231.21|230.11|337
1752028800000|2025-07-09 02:40:00|231.34|230.24|231.89|230.79|232.13|231.03|231.32|230.22|356
1752029100000|2025-07-09 02:45:00|231.88|230.78|231.78|230.68|231.99|230.89|231.63|230.53|282
1752029400000|2025-07-09 02:50:00|231.77|230.67|231.74|230.64|231.89|230.79|231.64|230.54|211
1752029700000|2025-07-09 02:55:00|231.73|230.63|231.64|230.54|231.78|230.68|231.55|230.45|268
1752030000000|2025-07-09 03:00:00|231.65|230.55|231.77|230.67|231.94|230.84|231.64|230.54|230
1752030300000|2025-07-09 03:05:00|231.72|230.62|231.82|230.72|231.95|230.85|231.68|230.58|225
1752030600000|2025-07-09 03:10:00|231.77|230.67|231.29|230.19|231.84|230.74|231.29|230.19|340
1752030900000|2025-07-09 03:15:00|231.26|230.16|231.06|229.96|231.28|230.18|230.99|229.89|304
1752031200000|2025-07-09 03:20:00|231.05|229.95|231.05|229.95|231.3|230.2|230.98|229.88|154
1752031500000|2025-07-09 03:25:00|231.02|229.92|231.23|230.13|231.24|230.14|231|229.9|248
1752031800000|2025-07-09 03:30:00|231.22|230.12|230.85|229.75|231.23|230.13|230.85|229.75|215
1752032100000|2025-07-09 03:35:00|230.87|229.77|230.78|229.68|230.95|229.85|230.7|229.6|234
1752032400000|2025-07-09 03:40:00|230.77|229.67|230.84|229.74|230.85|229.75|230.73|229.63|142
1752032700000|2025-07-09 03:45:00|230.83|229.73|230.99|229.89|231.04|229.94|230.78|229.68|282
1752033000000|2025-07-09 03:50:00|230.97|229.87|230.86|229.76|231.08|229.98|230.81|229.71|195
1752033300000|2025-07-09 03:55:00|230.92|229.82|230.95|229.85|231.08|229.98|230.8|229.7|361
1752033600000|2025-07-09 04:00:00|230.94|229.84|231.01|229.91|231.09|229.99|230.93|229.83|216
1752033900000|2025-07-09 04:05:00|231|229.9|231.13|230.03|231.21|230.11|230.99|229.89|183
1752034200000|2025-07-09 04:10:00|231.12|230.02|230.8|229.7|231.16|230.06|230.8|229.7|247
1752034500000|2025-07-09 04:15:00|230.81|229.71|230.96|229.86|231.02|229.92|230.8|229.7|154
1752034800000|2025-07-09 04:20:00|230.97|229.87|230.93|229.83|231.11|230.01|230.93|229.83|124
1752035100000|2025-07-09 04:25:00|230.92|229.82|231.07|229.97|231.08|229.98|230.84|229.74|229
1752035400000|2025-07-09 04:30:00|231.08|229.98|231.19|230.09|231.31|230.21|231.05|229.95|209
1752035700000|2025-07-09 04:35:00|231.18|230.08|231.27|230.17|231.31|230.21|231.08|229.98|252
1752036000000|2025-07-09 04:40:00|231.26|230.16|231.28|230.18|231.4|230.3|231.26|230.16|255
1752036300000|2025-07-09 04:45:00|231.27|230.17|231.63|230.53|231.72|230.62|231.26|230.16|210
1752036600000|2025-07-09 04:50:00|231.62|230.52|231.78|230.68|231.79|230.69|231.61|230.51|192
1752036900000|2025-07-09 04:55:00|231.82|230.72|232.75|231.65|232.97|231.87|231.81|230.71|307
1752037200000|2025-07-09 05:00:00|232.76|231.66|232.8|231.7|233.01|231.91|232.63|231.53|389
1752037500000|2025-07-09 05:05:00|232.81|231.71|232.71|231.61|233.2|232.1|232.68|231.58|274
1752037800000|2025-07-09 05:10:00|232.72|231.62|232.61|231.51|232.74|231.64|232.32|231.22|293
1752038100000|2025-07-09 05:15:00|232.59|231.49|232.49|231.39|232.93|231.83|232.43|231.33|363
1752038400000|2025-07-09 05:20:00|232.48|231.38|232.47|231.37|232.61|231.51|232.41|231.31|278
1752038700000|2025-07-09 05:25:00|232.43|231.33|232.48|231.38|232.49|231.39|232.28|231.18|336
1752039000000|2025-07-09 05:30:00|232.49|231.39|232.66|231.56|232.67|231.57|232.37|231.27|236
1752039300000|2025-07-09 05:35:00|232.67|231.57|233.62|232.52|233.95|232.85|232.6|231.5|517
1752039600000|2025-07-09 05:40:00|233.63|232.53|233.92|232.82|234|232.9|233.59|232.49|429
1752039900000|2025-07-09 05:45:00|233.91|232.81|233.47|232.37|233.97|232.87|233|231.9|362
1752040200000|2025-07-09 05:50:00|233.46|232.36|233.28|232.18|233.55|232.45|233.22|232.12|237
1752040500000|2025-07-09 05:55:00|233.29|232.19|233.39|232.29|233.4|232.3|233.21|232.11|271
1752040800000|2025-07-09 06:00:00|233.4|232.3|233.28|232.18|233.52|232.42|233.2|232.1|203
1752041100000|2025-07-09 06:05:00|233.27|232.17|233.36|232.26|233.49|232.39|233.25|232.15|259
1752041400000|2025-07-09 06:10:00|233.37|232.27|233.9|232.8|233.91|232.81|233.21|232.11|307
1752041700000|2025-07-09 06:15:00|233.89|232.79|234.3|233.2|234.32|233.22|233.74|232.64|280
1752042000000|2025-07-09 06:20:00|234.29|233.19|234.04|232.94|234.31|233.21|233.98|232.88|206
1752042300000|2025-07-09 06:25:00|233.97|232.87|233.33|232.23|234.04|232.94|233.26|232.16|152
1752042600000|2025-07-09 06:30:00|233.34|232.24|233.17|232.07|233.44|232.34|233.12|232.02|215
1752042900000|2025-07-09 06:35:00|233.16|232.06|233.25|232.15|233.27|232.17|233.03|231.93|193
1752043200000|2025-07-09 06:40:00|233.24|232.14|233.06|231.96|233.37|232.27|233.05|231.95|141
1752043500000|2025-07-09 06:45:00|233.05|231.95|233.03|231.93|233.11|232.01|232.97|231.87|133
1752043800000|2025-07-09 06:50:00|233.02|231.92|233.4|232.3|233.41|232.31|233.02|231.92|155
1752044100000|2025-07-09 06:55:00|233.41|232.31|233.27|232.17|233.41|232.31|233.25|232.15|220
1752044400000|2025-07-09 07:00:00|233.26|232.16|233.31|232.21|233.32|232.22|232.97|231.87|219
1752044700000|2025-07-09 07:05:00|233.32|232.22|233.14|232.04|233.44|232.34|233.07|231.97|213
1752045000000|2025-07-09 07:10:00|233.15|232.05|232.94|231.84|233.15|232.05|232.94|231.84|169
1752045300000|2025-07-09 07:15:00|232.93|231.83|233.19|232.09|233.26|232.16|232.93|231.83|205
1752045600000|2025-07-09 07:20:00|233.18|232.08|233.36|232.26|233.36|232.26|233.16|232.06|136
1752045900000|2025-07-09 07:25:00|233.35|232.25|233.21|232.11|233.35|232.25|233.11|232.01|143
1752046200000|2025-07-09 07:30:00|233.19|232.09|233.17|232.07|233.36|232.26|233.16|232.06|108
1752046500000|2025-07-09 07:35:00|233.16|232.06|233.09|231.99|233.16|232.06|233.06|231.96|61
1752046800000|2025-07-09 07:40:00|233.03|231.93|233.08|231.98|233.09|231.99|233|231.9|87
1752047100000|2025-07-09 07:45:00|233.09|231.99|233.78|232.68|233.85|232.75|233.03|231.93|267
1752047400000|2025-07-09 07:50:00|233.77|232.67|233.86|232.76|234.06|232.96|233.71|232.61|241
1752047700000|2025-07-09 07:55:00|233.85|232.75|233.75|232.65|233.91|232.81|233.66|232.56|123
1752048000000|2025-07-09 08:00:00|233.74|232.64|233.8|232.7|233.83|232.73|233.69|232.59|211
1752048300000|2025-07-09 08:05:00|233.79|232.69|233.78|232.68|233.83|232.73|233.7|232.6|175
1752048600000|2025-07-09 08:10:00|233.77|232.67|234.06|232.96|234.06|232.96|233.77|232.67|192
1752048900000|2025-07-09 08:15:00|234.07|232.97|234.26|233.16|234.3|233.2|233.93|232.83|298
1752049200000|2025-07-09 08:20:00|234.28|233.18|234.04|232.94|234.43|233.33|233.96|232.86|249
1752049500000|2025-07-09 08:25:00|234.03|232.93|234.21|233.11|234.27|233.17|234.01|232.91|241
1752049800000|2025-07-09 08:30:00|234.24|233.14|234.48|233.38|234.5|233.4|234.05|232.95|241
1752050100000|2025-07-09 08:35:00|234.47|233.37|234.42|233.32|234.49|233.39|234.23|233.13|196
1752050400000|2025-07-09 08:40:00|234.41|233.31|234.32|233.22|234.54|233.44|234.28|233.18|97
1752050700000|2025-07-09 08:45:00|234.31|233.21|234.11|233.01|234.32|233.22|233.94|232.84|127
1752051000000|2025-07-09 08:50:00|234.12|233.02|233.93|232.83|234.12|233.02|233.84|232.74|204
1752051300000|2025-07-09 08:55:00|233.94|232.84|234.17|233.07|234.17|233.07|233.93|232.83|172
1752051600000|2025-07-09 09:00:00|234.16|233.06|233.92|232.82|234.44|233.34|233.91|232.81|151
1752051900000|2025-07-09 09:05:00|233.91|232.81|233.81|232.71|233.99|232.89|233.78|232.68|91
1752052200000|2025-07-09 09:10:00|233.8|232.7|233.79|232.69|233.9|232.8|233.62|232.52|109
1752052500000|2025-07-09 09:15:00|233.78|232.68|233.97|232.87|234.04|232.94|233.63|232.53|169
1752052800000|2025-07-09 09:20:00|233.98|232.88|234.18|233.08|234.21|233.11|233.96|232.86|257
1752053100000|2025-07-09 09:25:00|234.17|233.07|234.13|233.03|234.19|233.09|234.08|232.98|100
1752053400000|2025-07-09 09:30:00|234.12|233.02|234.13|233.03|234.15|233.05|234.07|232.97|95
1752053700000|2025-07-09 09:35:00|234.11|233.01|234.01|232.91|234.34|233.24|234|232.9|217
1752054000000|2025-07-09 09:40:00|234|232.9|234.18|233.08|234.24|233.14|233.97|232.87|221
1752054300000|2025-07-09 09:45:00|234.2|233.1|234.32|233.22|234.34|233.24|234.05|232.95|154
1752054600000|2025-07-09 09:50:00|234.31|233.21|234.45|233.35|234.5|233.4|234.22|233.12|155
1752054900000|2025-07-09 09:55:00|234.46|233.36|234.29|233.19|234.52|233.42|234.28|233.18|150
1752055200000|2025-07-09 10:00:00|234.3|233.2|234.47|233.37|234.47|233.37|234.25|233.15|98
1752055500000|2025-07-09 10:05:00|234.46|233.36|234.82|233.72|234.88|233.78|234.29|233.19|200
1752055800000|2025-07-09 10:10:00|234.83|233.73|235.24|234.14|235.49|234.39|234.82|233.72|237
1752056100000|2025-07-09 10:15:00|235.22|234.12|235.02|233.92|235.3|234.2|234.97|233.87|245
1752056400000|2025-07-09 10:20:00|235.04|233.94|234.93|233.83|235.05|233.95|234.84|233.74|159
1752056700000|2025-07-09 10:25:00|234.92|233.82|235.1|234|235.12|234.02|234.88|233.78|111
1752057000000|2025-07-09 10:30:00|235.09|233.99|235.14|234.04|235.29|234.19|235.04|233.94|228
1752057300000|2025-07-09 10:35:00|235.11|234.01|235.08|233.98|235.26|234.16|234.98|233.88|250
1752057600000|2025-07-09 10:40:00|235.09|233.99|235.37|234.27|235.43|234.33|235.06|233.96|148
1752057900000|2025-07-09 10:45:00|235.38|234.28|236.25|235.15|236.25|235.15|235.33|234.23|179
1752058200000|2025-07-09 10:50:00|236.24|235.14|236.16|235.06|236.54|235.44|236.01|234.91|444
1752058500000|2025-07-09 10:55:00|236.18|235.08|236.31|235.21|236.52|235.42|235.93|234.83|332
1752058800000|2025-07-09 11:00:00|236.3|235.2|236.18|235.08|236.48|235.38|236.03|234.93|312
1752059100000|2025-07-09 11:05:00|236.19|235.09|236.02|234.92|236.29|235.19|235.92|234.82|354
1752059400000|2025-07-09 11:10:00|236.03|234.93|236.2|235.1|236.47|235.37|235.99|234.89|285
1752059700000|2025-07-09 11:15:00|236.22|235.12|238.37|237.27|238.38|237.28|236.21|235.11|653
1752060000000|2025-07-09 11:20:00|238.34|237.24|238.62|237.52|238.71|237.61|237.65|236.55|445
1752060300000|2025-07-09 11:25:00|238.6|237.5|237.42|236.32|238.6|237.5|237.39|236.29|252
1752060600000|2025-07-09 11:30:00|237.43|236.33|238.43|237.33|238.78|237.68|237.42|236.32|418
1752060900000|2025-07-09 11:35:00|238.41|237.31|238.53|237.43|238.65|237.55|238.3|237.2|346
1752061200000|2025-07-09 11:40:00|238.49|237.39|238.77|237.67|238.77|237.67|238.11|237.01|359
1752061500000|2025-07-09 11:45:00|238.74|237.64|239.08|237.98|239.38|238.28|238.42|237.32|397
1752061800000|2025-07-09 11:50:00|239.04|237.94|239.08|237.98|239.16|238.06|238.73|237.63|355
1752062100000|2025-07-09 11:55:00|239.07|237.97|238.73|237.63|239.16|238.06|238.49|237.39|250
1752062400000|2025-07-09 12:00:00|238.72|237.62|239.57|238.47|239.6|238.5|238.51|237.41|417
1752062700000|2025-07-09 12:05:00|239.58|238.48|240.15|239.05|240.35|239.25|239.52|238.42|465
1752063000000|2025-07-09 12:10:00|240.14|239.04|240.32|239.22|240.84|239.74|240.12|239.02|536
1752063300000|2025-07-09 12:15:00|240.33|239.23|239.68|238.58|240.34|239.24|239.27|238.17|509
1752063600000|2025-07-09 12:20:00|239.67|238.57|239.96|238.86|239.96|238.86|239.45|238.35|565
1752063900000|2025-07-09 12:25:00|239.98|238.88|240.11|239.01|240.13|239.03|239.49|238.39|327
1752064200000|2025-07-09 12:30:00|240.12|239.02|240.18|239.08|240.2|239.1|239.81|238.71|425
1752064500000|2025-07-09 12:35:00|240.17|239.07|239.94|238.84|240.17|239.07|239.48|238.38|396
1752064800000|2025-07-09 12:40:00|239.98|238.88|239.87|238.77|240.18|239.08|239.48|238.38|477
1752065100000|2025-07-09 12:45:00|239.86|238.76|239.4|238.3|239.86|238.76|239.13|238.03|523
1752065400000|2025-07-09 12:50:00|239.39|238.29|239.31|238.21|239.47|238.37|239|237.9|405
1752065700000|2025-07-09 12:55:00|239.3|238.2|239|237.9|239.37|238.27|238.96|237.86|281
1752066000000|2025-07-09 13:00:00|239.01|237.91|240.41|239.31|240.41|239.31|239.01|237.91|409
1752066300000|2025-07-09 13:05:00|240.37|239.27|240.22|239.12|240.45|239.35|240.07|238.97|383
1752066600000|2025-07-09 13:10:00|240.23|239.13|240.21|239.11|240.54|239.44|240.15|239.05|478
1752066900000|2025-07-09 13:15:00|240.2|239.1|239.68|238.58|240.22|239.12|239.66|238.56|273
1752067200000|2025-07-09 13:20:00|239.69|238.59|239.62|238.52|239.81|238.71|239.52|238.42|280
1752067500000|2025-07-09 13:25:00|239.6|238.5|239.23|238.13|239.64|238.54|239.15|238.05|249
1752067800000|2025-07-09 13:30:00|239.24|238.14|239.17|238.07|239.49|238.39|239.05|237.95|421
1752068100000|2025-07-09 13:35:00|239.16|238.06|238.55|237.45|239.29|238.19|238.44|237.34|444
1752068400000|2025-07-09 13:40:00|238.51|237.41|238.08|236.98|238.64|237.54|237.87|236.77|403
1752068700000|2025-07-09 13:45:00|238.09|236.99|238.59|237.49|238.65|237.55|237.8|236.7|390
1752069000000|2025-07-09 13:50:00|238.57|237.47|238.34|237.24|238.62|237.52|238.05|236.95|390
1752069300000|2025-07-09 13:55:00|238.33|237.23|237.35|236.25|238.34|237.24|237.04|235.94|425
1752069600000|2025-07-09 14:00:00|237.37|236.27|236.55|235.45|237.39|236.29|236.51|235.41|258
1752069900000|2025-07-09 14:05:00|236.56|235.46|237.1|236|237.34|236.24|236.55|235.45|341
1752070200000|2025-07-09 14:10:00|237.08|235.98|237.14|236.04|237.41|236.31|237.01|235.91|263
1752070500000|2025-07-09 14:15:00|237.13|236.03|237.81|236.71|237.84|236.74|237.09|235.99|327
1752070800000|2025-07-09 14:20:00|237.82|236.72|238.1|237|238.1|237|237.57|236.47|271
1752071100000|2025-07-09 14:25:00|238.11|237.01|236.87|235.77|238.35|237.25|236.87|235.77|423
1752071400000|2025-07-09 14:30:00|236.86|235.76|236.82|235.72|237.04|235.94|235.75|234.65|647
1752071700000|2025-07-09 14:35:00|236.8|235.7|236.66|235.56|236.85|235.75|236.17|235.07|481
1752072000000|2025-07-09 14:40:00|236.67|235.57|236.51|235.41|236.71|235.61|236.34|235.24|431
1752072300000|2025-07-09 14:45:00|236.5|235.4|236.28|235.18|236.9|235.8|236|234.9|429
1752072600000|2025-07-09 14:50:00|236.27|235.17|236.98|235.88|237.06|235.96|236.09|234.99|402
1752072900000|2025-07-09 14:55:00|236.99|235.89|237.8|236.7|238.21|237.11|236.99|235.89|370
1752073200000|2025-07-09 15:00:00|237.79|236.69|238.45|237.35|238.45|237.35|237.74|236.64|403
1752073500000|2025-07-09 15:05:00|238.44|237.34|237.83|236.73|238.45|237.35|237.83|236.73|290
1752073800000|2025-07-09 15:10:00|237.82|236.72|237.46|236.36|237.89|236.79|237.46|236.36|301
1752074100000|2025-07-09 15:15:00|237.47|236.37|238.32|237.22|238.36|237.26|237.47|236.37|338
1752074400000|2025-07-09 15:20:00|238.35|237.25|238.49|237.39|238.76|237.66|238.31|237.21|377
1752074700000|2025-07-09 15:25:00|238.54|237.44|238.63|237.53|238.74|237.64|238.41|237.31|385
1752075000000|2025-07-09 15:30:00|238.64|237.54|238.5|237.4|238.89|237.79|238.42|237.32|400
1752075300000|2025-07-09 15:35:00|238.51|237.41|238.29|237.19|238.69|237.59|237.98|236.88|404
1752075600000|2025-07-09 15:40:00|238.3|237.2|238.3|237.2|238.52|237.42|238.04|236.94|378
1752075900000|2025-07-09 15:45:00|238.31|237.21|238.4|237.3|238.64|237.54|238.29|237.19|258
1752076200000|2025-07-09 15:50:00|238.42|237.32|238.51|237.41|238.75|237.65|238.42|237.32|240
1752076500000|2025-07-09 15:55:00|238.52|237.42|238.77|237.67|238.81|237.71|238.51|237.41|214
1752076800000|2025-07-09 16:00:00|238.76|237.66|238.4|237.3|239|237.9|238.4|237.3|368
1752077100000|2025-07-09 16:05:00|238.41|237.31|238.92|237.82|239.09|237.99|238.26|237.16|265
1752077400000|2025-07-09 16:10:00|238.91|237.81|238.85|237.75|239.08|237.98|238.68|237.58|303
1752077700000|2025-07-09 16:15:00|238.84|237.74|239.32|238.22|239.44|238.34|238.8|237.7|324
1752078000000|2025-07-09 16:20:00|239.3|238.2|238.4|237.3|239.32|238.22|238.36|237.26|219
1752078300000|2025-07-09 16:25:00|238.42|237.32|238.35|237.25|238.63|237.53|238.18|237.08|235
1752078600000|2025-07-09 16:30:00|238.31|237.21|238.23|237.13|238.37|237.27|238.22|237.12|242
1752078900000|2025-07-09 16:35:00|238.22|237.12|238.73|237.63|238.75|237.65|238.1|237|315
1752079200000|2025-07-09 16:40:00|238.72|237.62|238.55|237.45|238.74|237.64|238.43|237.33|252
1752079500000|2025-07-09 16:45:00|238.62|237.52|239.3|238.2|239.32|238.22|238.54|237.44|342
1752079800000|2025-07-09 16:50:00|239.26|238.16|238.87|237.77|239.32|238.22|238.8|237.7|416
1752080100000|2025-07-09 16:55:00|238.88|237.78|239.19|238.09|239.32|238.22|238.7|237.6|255
1752080400000|2025-07-09 17:00:00|239.18|238.08|238.25|237.15|239.19|238.09|238.25|237.15|269
1752080700000|2025-07-09 17:05:00|238.26|237.16|238.68|237.58|239|237.9|238.26|237.16|378
1752081000000|2025-07-09 17:10:00|238.67|237.57|238.45|237.35|238.77|237.67|238.43|237.33|264
1752081300000|2025-07-09 17:15:00|238.43|237.33|238.48|237.38|238.58|237.48|238.4|237.3|214
1752081600000|2025-07-09 17:20:00|238.47|237.37|238.53|237.43|238.63|237.53|238.2|237.1|231
1752081900000|2025-07-09 17:25:00|238.49|237.39|238.46|237.36|238.53|237.43|238.35|237.25|245
1752082200000|2025-07-09 17:30:00|238.51|237.41|238.72|237.62|238.74|237.64|238.5|237.4|250
1752082500000|2025-07-09 17:35:00|238.68|237.58|238.61|237.51|238.87|237.77|238.45|237.35|389
1752082800000|2025-07-09 17:40:00|238.56|237.46|238.47|237.37|238.67|237.57|238.35|237.25|249
1752083100000|2025-07-09 17:45:00|238.46|237.36|238.61|237.51|238.62|237.52|238.33|237.23|305
1752083400000|2025-07-09 17:50:00|238.62|237.52|238.65|237.55|239.08|237.98|238.58|237.48|465
1752083700000|2025-07-09 17:55:00|238.66|237.56|238.62|237.52|238.68|237.58|238.55|237.45|189
1752084000000|2025-07-09 18:00:00|238.64|237.54|238.9|237.8|238.9|237.8|238.36|237.26|321
1752084300000|2025-07-09 18:05:00|238.91|237.81|239.39|238.29|239.79|238.69|238.86|237.76|349
1752084600000|2025-07-09 18:10:00|239.38|238.28|239.78|238.68|239.94|238.84|239.31|238.21|368
1752084900000|2025-07-09 18:15:00|239.77|238.67|239.85|238.75|240|238.9|239.72|238.62|435
1752085200000|2025-07-09 18:20:00|239.84|238.74|240.16|239.06|240.32|239.22|239.44|238.34|469
1752085500000|2025-07-09 18:25:00|240.15|239.05|240.45|239.35|240.55|239.45|239.84|238.74|382
1752085800000|2025-07-09 18:30:00|240.44|239.34|239.47|238.37|240.46|239.36|239.42|238.32|385
1752086100000|2025-07-09 18:35:00|239.42|238.32|239.13|238.03|239.56|238.46|238.97|237.87|491
1752086400000|2025-07-09 18:40:00|239.15|238.05|239.18|238.08|239.3|238.2|239.1|238|350
1752086700000|2025-07-09 18:45:00|239.17|238.07|239.24|238.14|239.46|238.36|239.1|238|236
1752087000000|2025-07-09 18:50:00|239.23|238.13|239.38|238.28|239.42|238.32|239.16|238.06|234
1752087300000|2025-07-09 18:55:00|239.37|238.27|239.6|238.5|239.63|238.53|239.33|238.23|250
1752087600000|2025-07-09 19:00:00|239.61|238.51|240.14|239.04|240.17|239.07|239.52|238.42|321
1752087900000|2025-07-09 19:05:00|240.12|239.02|240.04|238.94|240.23|239.13|240.03|238.93|290
1752088200000|2025-07-09 19:10:00|240.03|238.93|240.25|239.15|240.26|239.16|239.9|238.8|220
1752088500000|2025-07-09 19:15:00|240.14|239.04|240.51|239.41|240.67|239.57|240.09|238.99|449
1752088800000|2025-07-09 19:20:00|240.52|239.42|241.4|240.3|241.44|240.34|240.44|239.34|459
1752089100000|2025-07-09 19:25:00|241.39|240.29|241.45|240.35|241.61|240.51|241.26|240.16|496
1752089400000|2025-07-09 19:30:00|241.46|240.36|241.24|240.14|241.59|240.49|240.96|239.86|470
1752089700000|2025-07-09 19:35:00|241.23|240.13|241.75|240.65|242.21|241.11|241.05|239.95|609
1752090000000|2025-07-09 19:40:00|241.74|240.64|242.02|240.92|242.54|241.44|241.61|240.51|640
1752090300000|2025-07-09 19:45:00|242.05|240.95|242.4|241.3|242.49|241.39|241.93|240.83|541
1752090600000|2025-07-09 19:50:00|242.43|241.33|243.31|242.21|243.38|242.28|242.34|241.24|620
1752090900000|2025-07-09 19:55:00|243.3|242.2|242.71|241.61|243.32|242.22|242.19|241.09|806
1752091200000|2025-07-09 20:00:00|242.66|241.56|241.26|240.16|242.8|241.7|240.95|239.85|802
1752091500000|2025-07-09 20:05:00|241.29|240.19|240.53|239.43|241.53|240.43|240.43|239.33|712
1752091800000|2025-07-09 20:10:00|240.52|239.42|240.72|239.62|240.95|239.85|240.35|239.25|612
1752092100000|2025-07-09 20:15:00|240.69|239.59|240.32|239.22|241.15|240.05|240.3|239.2|559
1752092400000|2025-07-09 20:20:00|240.31|239.21|239.63|238.53|240.55|239.45|239.49|238.39|538
1752092700000|2025-07-09 20:25:00|239.64|238.54|239.74|238.64|239.81|238.71|239.08|237.98|571
1752093000000|2025-07-09 20:30:00|239.73|238.63|239.81|238.71|239.81|238.71|239.2|238.1|480
1752093300000|2025-07-09 20:35:00|239.8|238.7|239.85|238.75|240.13|239.03|239.43|238.33|601
1752093600000|2025-07-09 20:40:00|239.86|238.76|239.73|238.63|240.03|238.93|239.5|238.4|558
1752093900000|2025-07-09 20:45:00|239.71|238.61|239.81|238.71|240.05|238.95|239.54|238.44|541
1752094200000|2025-07-09 20:50:00|239.8|238.7|239.66|238.56|240.55|239.45|239.66|238.56|478
1752094500000|2025-07-09 20:55:00|239.64|238.54|239.99|238.89|240.14|239.04|239.48|238.38|486
1752094800000|2025-07-09 21:00:00|239.97|238.87|240.67|239.57|240.68|239.58|239.77|238.67|361
1752095100000|2025-07-09 21:05:00|240.68|239.58|241.02|239.92|241.13|240.03|240.53|239.43|371
1752095400000|2025-07-09 21:10:00|241.01|239.91|240.33|239.23|241.03|239.93|240.11|239.01|309
1752095700000|2025-07-09 21:15:00|240.34|239.24|240.87|239.77|240.87|239.77|240.33|239.23|316
1752096000000|2025-07-09 21:20:00|240.88|239.78|240.97|239.87|241.57|240.47|240.88|239.78|263
1752096300000|2025-07-09 21:25:00|241.02|239.92|241.49|240.39|241.6|240.5|241.02|239.92|247
1752096600000|2025-07-09 21:30:00|241.5|240.4|241.64|240.54|241.87|240.77|241.03|239.93|244
1752096900000|2025-07-09 21:35:00|241.65|240.55|241.14|240.04|241.65|240.55|241.09|239.99|239
1752097200000|2025-07-09 21:40:00|241.15|240.05|241.46|240.36|241.46|240.36|241.06|239.96|152
1752097500000|2025-07-09 21:45:00|241.47|240.37|241.86|240.76|242.01|240.91|241.47|240.37|240
1752097800000|2025-07-09 21:50:00|241.85|240.75|241.93|240.83|242.01|240.91|241.65|240.55|231
1752098100000|2025-07-09 21:55:00|241.92|240.82|241.76|240.66|242.11|241.01|241.67|240.57|270
1752098400000|2025-07-09 22:00:00|241.77|240.67|241.71|240.61|242.34|241.24|241.55|240.45|536
1752098700000|2025-07-09 22:05:00|241.7|240.6|241.94|240.84|242.04|240.94|241.65|240.55|425
1752099000000|2025-07-09 22:10:00|241.98|240.88|242.26|241.16|242.37|241.27|241.98|240.88|380
1752099300000|2025-07-09 22:15:00|242.25|241.15|242.2|241.1|242.43|241.33|242.16|241.06|400
1752099600000|2025-07-09 22:20:00|242.21|241.11|242.04|240.94|242.38|241.28|241.88|240.78|390
1752099900000|2025-07-09 22:25:00|242.05|240.95|241.8|240.7|242.11|241.01|241.69|240.59|435
1752100200000|2025-07-09 22:30:00|241.77|240.67|241.97|240.87|242.2|241.1|241.73|240.63|406
1752100500000|2025-07-09 22:35:00|241.96|240.86|242.17|241.07|242.27|241.17|241.82|240.72|330
1752100800000|2025-07-09 22:40:00|242.18|241.08|242.08|240.98|242.24|241.14|241.89|240.79|364
1752101100000|2025-07-09 22:45:00|242.09|240.99|242.34|241.24|242.39|241.29|241.94|240.84|361
1752101400000|2025-07-09 22:50:00|242.33|241.23|242.16|241.06|242.35|241.25|241.85|240.75|440
1752101700000|2025-07-09 22:55:00|242.17|241.07|242.41|241.31|242.42|241.32|242.06|240.96|432
1752102000000|2025-07-09 23:00:00|242.42|241.32|242.09|240.99|242.51|241.41|242.03|240.93|364
1752102300000|2025-07-09 23:05:00|242.08|240.98|242.09|240.99|242.28|241.18|241.74|240.64|463
1752102600000|2025-07-09 23:10:00|242.08|240.98|241.81|240.71|242.2|241.1|241.78|240.68|315
1752102900000|2025-07-09 23:15:00|241.88|240.78|242.11|241.01|242.12|241.02|241.81|240.71|364
1752103200000|2025-07-09 23:20:00|242.07|240.97|242|240.9|242.11|241.01|241.96|240.86|365
1752103500000|2025-07-09 23:25:00|242.09|240.99|241.98|240.88|242.1|241|241.91|240.81|356
1752103800000|2025-07-09 23:30:00|241.99|240.89|241.63|240.53|242.12|241.02|241.43|240.33|411
1752104100000|2025-07-09 23:35:00|241.62|240.52|241.57|240.47|241.76|240.66|241.5|240.4|421
1752104400000|2025-07-09 23:40:00|241.55|240.45|241.23|240.13|241.65|240.55|241.22|240.12|369
1752104700000|2025-07-09 23:45:00|241.22|240.12|241.08|239.98|241.34|240.24|240.93|239.83|389
1752105000000|2025-07-09 23:50:00|241.07|239.97|241.01|239.91|241.09|239.99|240.94|239.84|399
1752105300000|2025-07-09 23:55:00|241.05|239.95|241.02|239.92|241.29|240.19|240.95|239.85|470
1752105600000|2025-07-10 00:00:00|241.01|239.91|241.55|240.45|241.56|240.46|240.96|239.86|370
1752105900000|2025-07-10 00:05:00|241.61|240.51|241.77|240.67|241.81|240.71|241.57|240.47|191
1752106200000|2025-07-10 00:10:00|241.74|240.64|241.94|240.84|242.14|241.04|241.65|240.55|406
1752106500000|2025-07-10 00:15:00|241.92|240.82|242.27|241.17|242.47|241.37|241.82|240.72|445
1752106800000|2025-07-10 00:20:00|242.28|241.18|242.05|240.95|242.29|241.19|241.54|240.44|404
1752107100000|2025-07-10 00:25:00|242.09|240.99|241.7|240.6|242.15|241.05|241.66|240.56|340
1752107400000|2025-07-10 00:30:00|241.74|240.64|241.88|240.78|242.22|241.12|241.64|240.54|361
1752107700000|2025-07-10 00:35:00|241.87|240.77|241.23|240.13|241.87|240.77|241.15|240.05|276
1752108000000|2025-07-10 00:40:00|241.22|240.12|240.83|239.73|241.28|240.18|240.67|239.57|481
1752108300000|2025-07-10 00:45:00|240.82|239.72|241.43|240.33|241.5|240.4|240.79|239.69|343
1752108600000|2025-07-10 00:50:00|241.42|240.32|240.85|239.75|241.46|240.36|240.85|239.75|341
1752108900000|2025-07-10 00:55:00|240.87|239.77|240.12|239.02|240.87|239.77|240.09|238.99|441
1752109200000|2025-07-10 01:00:00|240.13|239.03|240.64|239.54|240.65|239.55|240.11|239.01|361
1752109500000|2025-07-10 01:05:00|240.65|239.55|240.8|239.7|241.03|239.93|240.63|239.53|393
1752109800000|2025-07-10 01:10:00|240.81|239.71|241.5|240.4|241.58|240.48|240.71|239.61|339
1752110100000|2025-07-10 01:15:00|241.49|240.39|242.02|240.92|242.03|240.93|241.39|240.29|415
1752110400000|2025-07-10 01:20:00|242.03|240.93|241.92|240.82|242.1|241|241.7|240.6|341
1752110700000|2025-07-10 01:25:00|241.89|240.79|242.09|240.99|242.29|241.19|241.84|240.74|374
1752111000000|2025-07-10 01:30:00|242.1|241|242.31|241.21|242.41|241.31|242.08|240.98|344
1752111300000|2025-07-10 01:35:00|242.32|241.22|242.31|241.21|242.46|241.36|242.18|241.08|334
1752111600000|2025-07-10 01:40:00|242.3|241.2|242.58|241.48|242.58|241.48|242.23|241.13|349
1752111900000|2025-07-10 01:45:00|242.57|241.47|243.14|242.04|243.32|242.22|242.52|241.42|469
1752112200000|2025-07-10 01:50:00|243.15|242.05|243.92|242.82|244.04|242.94|243.05|241.95|317
1752112500000|2025-07-10 01:55:00|243.91|242.81|243.79|242.69|244.05|242.95|243.6|242.5|409
1752112800000|2025-07-10 02:00:00|243.78|242.68|244.07|242.97|244.19|243.09|243.58|242.48|581
1752113100000|2025-07-10 02:05:00|244.05|242.95|243.82|242.72|244.17|243.07|243.53|242.43|415
1752113400000|2025-07-10 02:10:00|243.84|242.74|244.25|243.15|244.32|243.22|243.81|242.71|505
1752113700000|2025-07-10 02:15:00|244.19|243.09|243.87|242.77|244.25|243.15|243.77|242.67|422
1752114000000|2025-07-10 02:20:00|243.84|242.74|243.37|242.27|243.89|242.79|243.29|242.19|427
1752114300000|2025-07-10 02:25:00|243.33|242.23|243.48|242.38|243.78|242.68|243.33|242.23|474
1752114600000|2025-07-10 02:30:00|243.43|242.33|243.49|242.39|243.89|242.79|243.4|242.3|383
1752114900000|2025-07-10 02:35:00|243.53|242.43|243.21|242.11|243.67|242.57|243.14|242.04|332
1752115200000|2025-07-10 02:40:00|243.23|242.13|243.18|242.08|243.39|242.29|243.13|242.03|339
1752115500000|2025-07-10 02:45:00|243.16|242.06|243.11|242.01|243.21|242.11|242.9|241.8|393
1752115800000|2025-07-10 02:50:00|243.1|242|242.86|241.76|243.27|242.17|242.79|241.69|188
1752116100000|2025-07-10 02:55:00|242.85|241.75|243|241.9|243|241.9|242.78|241.68|247
1752116400000|2025-07-10 03:00:00|242.99|241.89|243.02|241.92|243.02|241.92|242.76|241.66|322
1752116700000|2025-07-10 03:05:00|243.01|241.91|243.29|242.19|243.43|242.33|242.98|241.88|349
1752117000000|2025-07-10 03:10:00|243.3|242.2|243.3|242.2|243.48|242.38|243.18|242.08|360
1752117300000|2025-07-10 03:15:00|243.31|242.21|243.55|242.45|243.56|242.46|243.13|242.03|400
1752117600000|2025-07-10 03:20:00|243.53|242.43|243.55|242.45|243.68|242.58|243.39|242.29|369
1752117900000|2025-07-10 03:25:00|243.58|242.48|243.38|242.28|243.63|242.53|243.29|242.19|160
1752118200000|2025-07-10 03:30:00|243.39|242.29|243.24|242.14|243.42|242.32|243.04|241.94|370
1752118500000|2025-07-10 03:35:00|243.23|242.13|243.16|242.06|243.48|242.38|243.02|241.92|451
1752118800000|2025-07-10 03:40:00|243.18|242.08|242.84|241.74|243.18|242.08|242.8|241.7|362
1752119100000|2025-07-10 03:45:00|242.85|241.75|242.72|241.62|242.85|241.75|242.62|241.52|408
1752119400000|2025-07-10 03:50:00|242.71|241.61|242.78|241.68|242.85|241.75|242.63|241.53|340
1752119700000|2025-07-10 03:55:00|242.79|241.69|242.75|241.65|242.92|241.82|242.69|241.59|246
1752120000000|2025-07-10 04:00:00|242.69|241.59|242.17|241.07|242.78|241.68|242|240.9|431
1752120300000|2025-07-10 04:05:00|242.18|241.08|242.07|240.97|242.6|241.5|242.04|240.94|268
1752120600000|2025-07-10 04:10:00|242.06|240.96|242|240.9|242.22|241.12|241.94|240.84|282
1752120900000|2025-07-10 04:15:00|241.98|240.88|242.27|241.17|242.3|241.2|241.97|240.87|243
1752121200000|2025-07-10 04:20:00|242.28|241.18|242.71|241.61|242.71|241.61|242.21|241.11|372
1752121500000|2025-07-10 04:25:00|242.67|241.57|242.79|241.69|242.88|241.78|242.62|241.52|314
1752121800000|2025-07-10 04:30:00|242.8|241.7|243.45|242.35|243.47|242.37|242.8|241.7|357
1752122100000|2025-07-10 04:35:00|243.42|242.32|243.25|242.15|243.46|242.36|243.23|242.13|317
1752122400000|2025-07-10 04:40:00|243.26|242.16|243.4|242.3|243.46|242.36|243.13|242.03|245
1752122700000|2025-07-10 04:45:00|243.41|242.31|243.53|242.43|243.63|242.53|243.41|242.31|382
1752123000000|2025-07-10 04:50:00|243.54|242.44|243.27|242.17|243.56|242.46|243.2|242.1|231
1752123300000|2025-07-10 04:55:00|243.28|242.18|243.12|242.02|243.3|242.2|242.95|241.85|274
1752123600000|2025-07-10 05:00:00|243.08|241.98|242.66|241.56|243.13|242.03|242.59|241.49|313
1752123900000|2025-07-10 05:05:00|242.64|241.54|242.57|241.47|242.67|241.57|242.52|241.42|327
1752124200000|2025-07-10 05:10:00|242.55|241.45|242.65|241.55|242.74|241.64|242.45|241.35|307
1752124500000|2025-07-10 05:15:00|242.66|241.56|242.98|241.88|243.05|241.95|242.56|241.46|286
1752124800000|2025-07-10 05:20:00|242.97|241.87|243.01|241.91|243.1|242|242.92|241.82|250
1752125100000|2025-07-10 05:25:00|243|241.9|243.23|242.13|243.35|242.25|242.98|241.88|268
1752125400000|2025-07-10 05:30:00|243.22|242.12|243.25|242.15|243.32|242.22|243.11|242.01|391
1752125700000|2025-07-10 05:35:00|243.2|242.1|243.13|242.03|243.27|242.17|243.01|241.91|308
1752126000000|2025-07-10 05:40:00|243.12|242.02|243.06|241.96|243.16|242.06|243.01|241.91|280
1752126300000|2025-07-10 05:45:00|243|241.9|242.81|241.71|243.08|241.98|242.75|241.65|216
1752126600000|2025-07-10 05:50:00|242.82|241.72|243|241.9|243.08|241.98|242.74|241.64|223
1752126900000|2025-07-10 05:55:00|242.99|241.89|242.61|241.51|243.15|242.05|242.45|241.35|315
1752127200000|2025-07-10 06:00:00|242.63|241.53|242.63|241.53|242.81|241.71|242.54|241.44|284
1752127500000|2025-07-10 06:05:00|242.54|241.44|241.92|240.82|242.67|241.57|241.72|240.62|424
1752127800000|2025-07-10 06:10:00|241.96|240.86|242.08|240.98|242.16|241.06|241.91|240.81|406
1752128100000|2025-07-10 06:15:00|242.06|240.96|242.22|241.12|242.31|241.21|242.06|240.96|316
1752128400000|2025-07-10 06:20:00|242.23|241.13|242.43|241.33|242.52|241.42|242.13|241.03|395
1752128700000|2025-07-10 06:25:00|242.44|241.34|242.63|241.53|242.66|241.56|242.42|241.32|361
1752129000000|2025-07-10 06:30:00|242.62|241.52|242.45|241.35|242.7|241.6|242.41|241.31|400
1752129300000|2025-07-10 06:35:00|242.46|241.36|242.14|241.04|242.51|241.41|242.12|241.02|355
1752129600000|2025-07-10 06:40:00|242.15|241.05|242.18|241.08|242.3|241.2|242.09|240.99|260
1752129900000|2025-07-10 06:45:00|242.14|241.04|242.35|241.25|242.39|241.29|242.1|241|276
1752130200000|2025-07-10 06:50:00|242.33|241.23|242.45|241.35|242.61|241.51|242.33|241.23|316
1752130500000|2025-07-10 06:55:00|242.44|241.34|242.66|241.56|242.71|241.61|242.25|241.15|365
1752130800000|2025-07-10 07:00:00|242.64|241.54|242.61|241.51|242.8|241.7|242.44|241.34|287
1752131100000|2025-07-10 07:05:00|242.6|241.5|243.02|241.92|243.09|241.99|242.34|241.24|255
1752131400000|2025-07-10 07:10:00|243.1|242|243.45|242.35|243.52|242.42|242.9|241.8|485
1752131700000|2025-07-10 07:15:00|243.46|242.36|243.51|242.41|243.53|242.43|243.38|242.28|552
1752132000000|2025-07-10 07:20:00|243.52|242.42|243.91|242.81|243.91|242.81|243.32|242.22|480
1752132300000|2025-07-10 07:25:00|243.9|242.8|244.66|243.56|244.66|243.56|243.83|242.73|501
1752132600000|2025-07-10 07:30:00|244.65|243.55|244.43|243.33|244.65|243.55|244.04|242.94|452
1752132900000|2025-07-10 07:35:00|244.42|243.32|244.08|242.98|244.43|243.33|243.9|242.8|482
1752133200000|2025-07-10 07:40:00|244.07|242.97|244.31|243.21|244.5|243.4|243.78|242.68|462
1752133500000|2025-07-10 07:45:00|244.3|243.2|244.41|243.31|244.82|243.72|243.92|242.82|545
1752133800000|2025-07-10 07:50:00|244.4|243.3|244.07|242.97|244.43|243.33|243.71|242.61|409
1752134100000|2025-07-10 07:55:00|244.06|242.96|244.33|243.23|244.41|243.31|243.6|242.5|327
1752134400000|2025-07-10 08:00:00|244.32|243.22|245.05|243.95|245.17|244.07|244.09|242.99|430
1752134700000|2025-07-10 08:05:00|245.06|243.96|244.88|243.78|245.09|243.99|244.57|243.47|522
1752135000000|2025-07-10 08:10:00|244.87|243.77|245.14|244.04|245.17|244.07|244.75|243.65|420
1752135300000|2025-07-10 08:15:00|245.15|244.05|245.48|244.38|245.56|244.46|245.14|244.04|393
1752135600000|2025-07-10 08:20:00|245.49|244.39|246.07|244.97|246.26|245.16|245.45|244.35|443
1752135900000|2025-07-10 08:25:00|246.08|244.98|246.24|245.14|246.37|245.27|245.71|244.61|399
1752136200000|2025-07-10 08:30:00|246.29|245.19|245.79|244.69|246.4|245.3|245.65|244.55|466
1752136500000|2025-07-10 08:35:00|245.74|244.64|246.14|245.04|246.35|245.25|245.7|244.6|463
1752136800000|2025-07-10 08:40:00|246.15|245.05|246.07|244.97|246.17|245.07|245.84|244.74|375
1752137100000|2025-07-10 08:45:00|246.08|244.98|246|244.9|246.35|245.25|245.96|244.86|361
1752137400000|2025-07-10 08:50:00|245.95|244.85|245.53|244.43|246.14|245.04|245.53|244.43|382
1752137700000|2025-07-10 08:55:00|245.52|244.42|245.58|244.48|245.65|244.55|245.4|244.3|330
1752138000000|2025-07-10 09:00:00|245.57|244.47|245.19|244.09|245.66|244.56|245.19|244.09|415
1752138300000|2025-07-10 09:05:00|245.18|244.08|245.32|244.22|245.59|244.49|245.18|244.08|392
1752138600000|2025-07-10 09:10:00|245.28|244.18|245.18|244.08|245.31|244.21|245.04|243.94|421
1752138900000|2025-07-10 09:15:00|245.17|244.07|246.03|244.93|246.04|244.94|245.15|244.05|404
1752139200000|2025-07-10 09:20:00|246.02|244.92|245.64|244.54|246.03|244.93|245.53|244.43|346
1752139500000|2025-07-10 09:25:00|245.63|244.53|246.17|245.07|246.22|245.12|245.52|244.42|382
1752139800000|2025-07-10 09:30:00|246.16|245.06|245.77|244.67|246.25|245.15|245.7|244.6|380
1752140100000|2025-07-10 09:35:00|245.76|244.66|245.63|244.53|245.98|244.88|245.52|244.42|310
1752140400000|2025-07-10 09:40:00|245.6|244.5|245.31|244.21|245.72|244.62|245.29|244.19|415
1752140700000|2025-07-10 09:45:00|245.32|244.22|245.85|244.75|245.96|244.86|245.28|244.18|357
1752141000000|2025-07-10 09:50:00|245.84|244.74|245.54|244.44|246.22|245.12|245.38|244.28|459
1752141300000|2025-07-10 09:55:00|245.53|244.43|245.05|243.95|245.55|244.45|244.85|243.75|440
1752141600000|2025-07-10 10:00:00|245.02|243.92|244.28|243.18|245.12|244.02|244.23|243.13|427
1752141900000|2025-07-10 10:05:00|244.3|243.2|243.81|242.71|244.33|243.23|243.7|242.6|486
1752142200000|2025-07-10 10:10:00|243.75|242.65|243.55|242.45|243.82|242.72|243.37|242.27|473
1752142500000|2025-07-10 10:15:00|243.58|242.48|243.98|242.88|244.06|242.96|243.55|242.45|517
1752142800000|2025-07-10 10:20:00|243.89|242.79|243.74|242.64|244.03|242.93|243.58|242.48|413
1752143100000|2025-07-10 10:25:00|243.73|242.63|243.62|242.52|243.84|242.74|243.57|242.47|366
1752143400000|2025-07-10 10:30:00|243.6|242.5|243.9|242.8|244.06|242.96|243.44|242.34|369
1752143700000|2025-07-10 10:35:00|243.89|242.79|244.15|243.05|244.21|243.11|243.87|242.77|352
1752144000000|2025-07-10 10:40:00|244.12|243.02|244.06|242.96|244.17|243.07|243.97|242.87|333
1752144300000|2025-07-10 10:45:00|244.07|242.97|244.02|242.92|244.11|243.01|243.41|242.31|355
1752144600000|2025-07-10 10:50:00|244.03|242.93|244.85|243.75|244.97|243.87|243.99|242.89|402
1752144900000|2025-07-10 10:55:00|244.82|243.72|244.88|243.78|245.03|243.93|244.75|243.65|313
1752145200000|2025-07-10 11:00:00|244.89|243.79|244.87|243.77|244.95|243.85|244.48|243.38|353
1752145500000|2025-07-10 11:05:00|244.88|243.78|244.93|243.83|245.12|244.02|244.7|243.6|320
1752145800000|2025-07-10 11:10:00|244.9|243.8|244.65|243.55|244.95|243.85|244.32|243.22|302
1752146100000|2025-07-10 11:15:00|244.62|243.52|244.82|243.72|244.82|243.72|244.45|243.35|385
1752146400000|2025-07-10 11:20:00|244.77|243.67|245.13|244.03|245.2|244.1|244.77|243.67|364
1752146700000|2025-07-10 11:25:00|245.12|244.02|245.25|244.15|245.29|244.19|245.04|243.94|307
1752147000000|2025-07-10 11:30:00|245.19|244.09|245.21|244.11|245.31|244.21|244.95|243.85|318
1752147300000|2025-07-10 11:35:00|245.3|244.2|245.73|244.63|246|244.9|245.21|244.11|374
1752147600000|2025-07-10 11:40:00|245.72|244.62|246.59|245.49|246.59|245.49|245.72|244.62|531
1752147900000|2025-07-10 11:45:00|246.61|245.51|246.49|245.39|246.77|245.67|246.16|245.06|555
1752148200000|2025-07-10 11:50:00|246.48|245.38|246.26|245.16|246.52|245.42|246.02|244.92|484
1752148500000|2025-07-10 11:55:00|246.25|245.15|245.9|244.8|246.28|245.18|245.83|244.73|341
1752148800000|2025-07-10 12:00:00|245.91|244.81|245.24|244.14|245.94|244.84|245.03|243.93|484
1752149100000|2025-07-10 12:05:00|245.25|244.15|245.59|244.49|245.77|244.67|245.1|244|458
1752149400000|2025-07-10 12:10:00|245.58|244.48|245.14|244.04|245.73|244.63|245.09|243.99|462
1752149700000|2025-07-10 12:15:00|245.13|244.03|245.65|244.55|245.86|244.76|245.12|244.02|351
1752150000000|2025-07-10 12:20:00|245.66|244.56|245.3|244.2|245.66|244.56|245.25|244.15|456
1752150300000|2025-07-10 12:25:00|245.28|244.18|245.66|244.56|245.73|244.63|244.96|243.86|440
1752150600000|2025-07-10 12:30:00|245.67|244.57|245.36|244.26|245.84|244.74|245.11|244.01|390
1752150900000|2025-07-10 12:35:00|245.35|244.25|245.05|243.95|245.35|244.25|245.02|243.92|384
1752151200000|2025-07-10 12:40:00|245.06|243.96|244.75|243.65|245.11|244.01|244.58|243.48|451
1752151500000|2025-07-10 12:45:00|244.7|243.6|244.78|243.68|244.85|243.75|244.53|243.43|417
1752151800000|2025-07-10 12:50:00|244.77|243.67|244.74|243.64|244.94|243.84|244.65|243.55|372
1752152100000|2025-07-10 12:55:00|244.73|243.63|245.05|243.95|245.13|244.03|244.59|243.49|329
1752152400000|2025-07-10 13:00:00|245|243.9|245.11|244.01|245.26|244.16|244.74|243.64|375
1752152700000|2025-07-10 13:05:00|245.12|244.02|245.38|244.28|245.62|244.52|245.02|243.92|399
1752153000000|2025-07-10 13:10:00|245.45|244.35|245.48|244.38|245.49|244.39|244.98|243.88|399
1752153300000|2025-07-10 13:15:00|245.49|244.39|244.83|243.73|245.59|244.49|244.74|243.64|326
1752153600000|2025-07-10 13:20:00|244.9|243.8|244.9|243.8|244.9|243.8|244.4|243.3|444
1752153900000|2025-07-10 13:25:00|244.87|243.77|245.26|244.16|245.26|244.16|244.78|243.68|413
1752154200000|2025-07-10 13:30:00|245.27|244.17|243.97|242.87|245.28|244.18|243.96|242.86|521
1752154500000|2025-07-10 13:35:00|243.99|242.89|243.74|242.64|244.46|243.36|243.73|242.63|520
1752154800000|2025-07-10 13:40:00|243.78|242.68|243.85|242.75|244.08|242.98|243.49|242.39|613
1752155100000|2025-07-10 13:45:00|243.87|242.77|243.18|242.08|244.37|243.27|243.13|242.03|622
1752155400000|2025-07-10 13:50:00|243.21|242.11|243.63|242.53|244.04|242.94|243.17|242.07|627
1752155700000|2025-07-10 13:55:00|243.62|242.52|243.27|242.17|243.69|242.59|243.11|242.01|554
1752156000000|2025-07-10 14:00:00|243.3|242.2|243.09|241.99|243.55|242.45|242.76|241.66|591
1752156300000|2025-07-10 14:05:00|243.08|241.98|243.69|242.59|243.72|242.62|242.55|241.45|567
1752156600000|2025-07-10 14:10:00|243.7|242.6|244.15|243.05|244.22|243.12|243.65|242.55|503
1752156900000|2025-07-10 14:15:00|244.19|243.09|244.67|243.57|244.68|243.58|244.16|243.06|463
1752157200000|2025-07-10 14:20:00|244.68|243.58|244.07|242.97|244.77|243.67|244.07|242.97|367
1752157500000|2025-07-10 14:25:00|244.06|242.96|243.6|242.5|244.06|242.96|243.09|241.99|646
1752157800000|2025-07-10 14:30:00|243.59|242.49|244.5|243.4|244.75|243.65|243.58|242.48|467
1752158100000|2025-07-10 14:35:00|244.51|243.41|244.78|243.68|244.84|243.74|244.46|243.36|477
1752158400000|2025-07-10 14:40:00|244.85|243.75|244.43|243.33|244.95|243.85|244.4|243.3|377
1752158700000|2025-07-10 14:45:00|244.42|243.32|244.83|243.73|244.83|243.73|244.1|243|485
1752159000000|2025-07-10 14:50:00|244.82|243.72|244.59|243.49|244.97|243.87|244.44|243.34|372
1752159300000|2025-07-10 14:55:00|244.58|243.48|244.75|243.65|244.86|243.76|244.47|243.37|263
1752159600000|2025-07-10 15:00:00|244.74|243.64|244.85|243.75|245.08|243.98|244.67|243.57|369
1752159900000|2025-07-10 15:05:00|244.86|243.76|244.6|243.5|244.86|243.76|244.34|243.24|414
1752160200000|2025-07-10 15:10:00|244.58|243.48|243.93|242.83|244.6|243.5|243.79|242.69|355
1752160500000|2025-07-10 15:15:00|243.95|242.85|244.79|243.69|244.94|243.84|243.95|242.85|462
1752160800000|2025-07-10 15:20:00|244.78|243.68|244.81|243.71|244.87|243.77|244.41|243.31|501
1752161100000|2025-07-10 15:25:00|244.8|243.7|245.49|244.39|245.58|244.48|244.78|243.68|366
1752161400000|2025-07-10 15:30:00|245.5|244.4|245.56|244.46|245.65|244.55|245.46|244.36|398
1752161700000|2025-07-10 15:35:00|245.54|244.44|245.69|244.59|245.96|244.86|245.34|244.24|419
1752162000000|2025-07-10 15:40:00|245.68|244.58|245.87|244.77|245.88|244.78|244.97|243.87|542
1752162300000|2025-07-10 15:45:00|245.75|244.65|246.53|245.43|246.63|245.53|245.61|244.51|556
1752162600000|2025-07-10 15:50:00|246.54|245.44|246.59|245.49|246.61|245.51|246.14|245.04|428
1752162900000|2025-07-10 15:55:00|246.58|245.48|246.08|244.98|246.59|245.49|245.96|244.86|390
1752163200000|2025-07-10 16:00:00|246.09|244.99|245.5|244.4|246.32|245.22|245.46|244.36|454
1752163500000|2025-07-10 16:05:00|245.49|244.39|245.61|244.51|245.76|244.66|245.4|244.3|479
1752163800000|2025-07-10 16:10:00|245.6|244.5|245.61|244.51|245.86|244.76|245.46|244.36|411
1752164100000|2025-07-10 16:15:00|245.59|244.49|246.34|245.24|246.5|245.4|245.59|244.49|482
1752164400000|2025-07-10 16:20:00|246.33|245.23|247.52|246.42|247.55|246.45|246.19|245.09|520
1752164700000|2025-07-10 16:25:00|247.51|246.41|247.58|246.48|248.08|246.98|247.27|246.17|673
1752165000000|2025-07-10 16:30:00|247.59|246.49|248.39|247.29|248.5|247.4|247.53|246.43|641
1752165300000|2025-07-10 16:35:00|248.37|247.27|248.48|247.38|248.5|247.4|247.49|246.39|605
1752165600000|2025-07-10 16:40:00|248.42|247.32|247.88|246.78|248.49|247.39|247.69|246.59|630
1752165900000|2025-07-10 16:45:00|247.84|246.74|247.79|246.69|248.31|247.21|247.71|246.61|650
1752166200000|2025-07-10 16:50:00|247.81|246.71|247.88|246.78|248.04|246.94|247.06|245.96|568
1752166500000|2025-07-10 16:55:00|247.91|246.81|248.08|246.98|248.54|247.44|247.86|246.76|490
1752166800000|2025-07-10 17:00:00|248.07|246.97|248.66|247.56|248.94|247.84|247.92|246.82|586
1752167100000|2025-07-10 17:05:00|248.67|247.57|249.94|248.84|250.24|249.14|248.51|247.41|648
1752167400000|2025-07-10 17:10:00|249.95|248.85|249.84|248.74|250.03|248.93|248.97|247.87|871
1752167700000|2025-07-10 17:15:00|249.87|248.77|249.51|248.41|249.87|248.77|249.11|248.01|755
1752168000000|2025-07-10 17:20:00|249.5|248.4|249.71|248.61|250.11|249.01|249.43|248.33|770
1752168300000|2025-07-10 17:25:00|249.7|248.6|250.1|249|250.23|249.13|249.4|248.3|710
1752168600000|2025-07-10 17:30:00|250.09|248.99|250.23|249.13|250.33|249.23|249.72|248.62|819
1752168900000|2025-07-10 17:35:00|250.15|249.05|250.29|249.19|250.4|249.3|249.72|248.62|704
1752169200000|2025-07-10 17:40:00|250.27|249.17|250.04|248.94|250.42|249.32|249.91|248.81|508
1752169500000|2025-07-10 17:45:00|250.03|248.93|250.04|248.94|250.19|249.09|249.51|248.41|713
1752169800000|2025-07-10 17:50:00|250.05|248.95|250.76|249.66|250.76|249.66|250.02|248.92|624
1752170100000|2025-07-10 17:55:00|250.74|249.64|250.24|249.14|250.75|249.65|250.07|248.97|699
1752170400000|2025-07-10 18:00:00|250.26|249.16|250.15|249.05|250.31|249.21|249.86|248.76|750
1752170700000|2025-07-10 18:05:00|250.16|249.06|250.01|248.91|250.64|249.54|249.91|248.81|747
1752171000000|2025-07-10 18:10:00|249.98|248.88|249.56|248.46|250.19|249.09|249.46|248.36|665
1752171300000|2025-07-10 18:15:00|249.51|248.41|250.91|249.81|251.42|250.32|249.48|248.38|745
1752171600000|2025-07-10 18:20:00|250.99|249.89|250.75|249.65|251.76|250.66|250.67|249.57|815
1752171900000|2025-07-10 18:25:00|250.68|249.58|250.27|249.17|250.72|249.62|249.87|248.77|832
1752172200000|2025-07-10 18:30:00|250.2|249.1|250.14|249.04|250.27|249.17|249.67|248.57|734
1752172500000|2025-07-10 18:35:00|250.13|249.03|249.52|248.42|250.54|249.44|249.18|248.08|784
1752172800000|2025-07-10 18:40:00|249.37|248.27|249.22|248.12|249.6|248.5|249.05|247.95|672
1752173100000|2025-07-10 18:45:00|249.23|248.13|249.19|248.09|249.36|248.26|248.78|247.68|736
1752173400000|2025-07-10 18:50:00|249.2|248.1|249.55|248.45|249.6|248.5|249.04|247.94|555
1752173700000|2025-07-10 18:55:00|249.57|248.47|249.43|248.33|249.72|248.62|249.37|248.27|534
1752174000000|2025-07-10 19:00:00|249.42|248.32|250.21|249.11|250.32|249.22|249.42|248.32|506
1752174300000|2025-07-10 19:05:00|250.22|249.12|250.18|249.08|250.42|249.32|250.17|249.07|572
1752174600000|2025-07-10 19:10:00|250.22|249.12|250.45|249.35|250.46|249.36|250.1|249|393
1752174900000|2025-07-10 19:15:00|250.46|249.36|249.82|248.72|250.47|249.37|249.65|248.55|495
1752175200000|2025-07-10 19:20:00|249.81|248.71|250.26|249.16|250.28|249.18|249.57|248.47|470
1752175500000|2025-07-10 19:25:00|250.27|249.17|249.88|248.78|250.38|249.28|249.83|248.73|549
1752175800000|2025-07-10 19:30:00|249.87|248.77|249.68|248.58|249.92|248.82|249.44|248.34|496
1752176100000|2025-07-10 19:35:00|249.72|248.62|249.97|248.87|250.15|249.05|249.62|248.52|535
1752176400000|2025-07-10 19:40:00|249.98|248.88|250.52|249.42|250.58|249.48|249.66|248.56|396
1752176700000|2025-07-10 19:45:00|250.53|249.43|250.29|249.19|250.58|249.48|249.85|248.75|480
1752177000000|2025-07-10 19:50:00|250.28|249.18|250.19|249.09|250.47|249.37|249.76|248.66|405
1752177300000|2025-07-10 19:55:00|250.2|249.1|250.7|249.6|250.92|249.82|250.18|249.08|400
1752177600000|2025-07-10 20:00:00|250.63|249.53|251.72|250.62|251.76|250.66|250.48|249.38|633
1752177900000|2025-07-10 20:05:00|251.69|250.59|250.95|249.85|251.85|250.75|250.81|249.71|661
1752178200000|2025-07-10 20:10:00|250.99|249.89|251.34|250.24|251.41|250.31|250.82|249.72|477
1752178500000|2025-07-10 20:15:00|251.35|250.25|251.73|250.63|251.75|250.65|251.11|250.01|609
1752178800000|2025-07-10 20:20:00|251.7|250.6|251|249.9|251.75|250.65|250.87|249.77|513
1752179100000|2025-07-10 20:25:00|251.01|249.91|251.27|250.17|251.37|250.27|250.86|249.76|391
1752179400000|2025-07-10 20:30:00|251.22|250.12|251.45|250.35|251.48|250.38|250.95|249.85|325
1752179700000|2025-07-10 20:35:00|251.44|250.34|250.95|249.85|251.48|250.38|250.84|249.74|489
1752180000000|2025-07-10 20:40:00|251.02|249.92|250.62|249.52|251.08|249.98|250.41|249.31|469
1752180300000|2025-07-10 20:45:00|250.54|249.44|250.13|249.03|250.68|249.58|250.13|249.03|581
1752180600000|2025-07-10 20:50:00|250.12|249.02|250.38|249.28|250.46|249.36|249.78|248.68|519
1752180900000|2025-07-10 20:55:00|250.33|249.23|250.69|249.59|250.76|249.66|250.07|248.97|357
1752181200000|2025-07-10 21:00:00|250.68|249.58|250.98|249.88|251.25|250.15|250.43|249.33|324
1752181500000|2025-07-10 21:05:00|250.97|249.87|250.74|249.64|251.02|249.92|250.7|249.6|189
1752181800000|2025-07-10 21:10:00|250.75|249.65|250.62|249.52|250.77|249.67|250.32|249.22|194
1752182100000|2025-07-10 21:15:00|250.61|249.51|254.46|253.36|254.61|253.51|250.42|249.32|655
1752182400000|2025-07-10 21:20:00|254.49|253.39|254.15|253.05|254.79|253.69|252.06|250.96|942
1752182700000|2025-07-10 21:25:00|254.19|253.09|254.16|253.06|254.91|253.81|253.21|252.11|825
1752183000000|2025-07-10 21:30:00|254.17|253.07|254.69|253.59|254.94|253.84|253.89|252.79|721
1752183300000|2025-07-10 21:35:00|254.68|253.58|255.36|254.26|255.48|254.38|254.57|253.47|570
1752183600000|2025-07-10 21:40:00|255.35|254.25|256.57|255.47|257.29|256.19|255.29|254.19|716
1752183900000|2025-07-10 21:45:00|256.59|255.49|255.84|254.74|256.9|255.8|255.02|253.92|648
1752184200000|2025-07-10 21:50:00|255.85|254.75|255.59|254.49|256.55|255.45|254.89|253.79|631
1752184500000|2025-07-10 21:55:00|255.6|254.5|255.3|254.2|256.02|254.92|255.08|253.98|623
1752184800000|2025-07-10 22:00:00|255.28|254.18|254.85|253.75|255.36|254.26|254.32|253.22|755
1752185100000|2025-07-10 22:05:00|254.86|253.76|255.57|254.47|255.94|254.84|254.76|253.66|680
1752185400000|2025-07-10 22:10:00|255.53|254.43|255.34|254.24|255.57|254.47|254.51|253.41|684
1752185700000|2025-07-10 22:15:00|255.35|254.25|255.95|254.85|255.99|254.89|254.94|253.84|580
1752186000000|2025-07-10 22:20:00|255.99|254.89|254.34|253.24|256.12|255.02|254.29|253.19|677
1752186300000|2025-07-10 22:25:00|254.31|253.21|253.82|252.72|254.33|253.23|253.53|252.43|565
1752186600000|2025-07-10 22:30:00|253.81|252.71|254.26|253.16|254.4|253.3|253.51|252.41|500
1752186900000|2025-07-10 22:35:00|254.27|253.17|254.14|253.04|254.53|253.43|254.02|252.92|449
1752187200000|2025-07-10 22:40:00|254.16|253.06|254.56|253.46|254.56|253.46|254.11|253.01|342
1752187500000|2025-07-10 22:45:00|254.55|253.45|254.9|253.8|255.09|253.99|254.55|253.45|529
1752187800000|2025-07-10 22:50:00|254.86|253.76|255.02|253.92|255.22|254.12|254.86|253.76|502
1752188100000|2025-07-10 22:55:00|255.01|253.91|255.23|254.13|255.37|254.27|254.88|253.78|491
1752188400000|2025-07-10 23:00:00|255.24|254.14|254.98|253.88|255.3|254.2|254.59|253.49|559
1752188700000|2025-07-10 23:05:00|254.99|253.89|255.53|254.43|255.71|254.61|254.88|253.78|478
1752189000000|2025-07-10 23:10:00|255.54|254.44|255.58|254.48|255.87|254.77|255.4|254.3|525
1752189300000|2025-07-10 23:15:00|255.6|254.5|255.25|254.15|255.61|254.51|255.1|254|479
1752189600000|2025-07-10 23:20:00|255.26|254.16|254.66|253.56|255.27|254.17|254.64|253.54|576
1752189900000|2025-07-10 23:25:00|254.64|253.54|254.59|253.49|254.97|253.87|254.33|253.23|455
1752190200000|2025-07-10 23:30:00|254.58|253.48|253.75|252.65|254.59|253.49|253.6|252.5|506
1752190500000|2025-07-10 23:35:00|253.76|252.66|254.36|253.26|254.49|253.39|253.72|252.62|584
1752190800000|2025-07-10 23:40:00|254.35|253.25|254.88|253.78|255.05|253.95|254.27|253.17|535
1752191100000|2025-07-10 23:45:00|254.85|253.75|254.95|253.85|255.37|254.27|254.73|253.63|520
1752191400000|2025-07-10 23:50:00|254.94|253.84|255.47|254.37|255.6|254.5|254.8|253.7|563
1752191700000|2025-07-10 23:55:00|255.46|254.36|255.25|254.15|255.62|254.52|255.1|254|426
1752192000000|2025-07-11 00:00:00|255.26|254.16|254.7|253.6|255.26|254.16|254.5|253.4|463
1752192300000|2025-07-11 00:05:00|254.69|253.59|254.66|253.56|254.87|253.77|254.39|253.29|558
1752192600000|2025-07-11 00:10:00|254.7|253.6|253.73|252.63|254.73|253.63|253.73|252.63|451
1752192900000|2025-07-11 00:15:00|253.76|252.66|252.49|251.39|253.8|252.7|252.26|251.16|576
1752193200000|2025-07-11 00:20:00|252.5|251.4|252.59|251.49|253.52|252.42|252.41|251.31|650
1752193500000|2025-07-11 00:25:00|252.6|251.5|252.47|251.37|252.81|251.71|251.74|250.64|747
1752193800000|2025-07-11 00:30:00|252.46|251.36|252.74|251.64|253.08|251.98|251.95|250.85|692
1752194100000|2025-07-11 00:35:00|252.71|251.61|253.37|252.27|253.59|252.49|252.67|251.57|619
1752194400000|2025-07-11 00:40:00|253.4|252.3|252.7|251.6|253.4|252.3|252.57|251.47|608
1752194700000|2025-07-11 00:45:00|252.69|251.59|253.39|252.29|253.49|252.39|252.57|251.47|628
1752195000000|2025-07-11 00:50:00|253.38|252.28|253|251.9|253.47|252.37|252.95|251.85|590
1752195300000|2025-07-11 00:55:00|253.01|251.91|253.34|252.24|253.75|252.65|252.7|251.6|643
1752195600000|2025-07-11 01:00:00|253.35|252.25|253.64|252.54|253.77|252.67|253.16|252.06|471
1752195900000|2025-07-11 01:05:00|253.63|252.53|253.84|252.74|253.87|252.77|253.48|252.38|443
1752196200000|2025-07-11 01:10:00|253.85|252.75|254.08|252.98|254.12|253.02|253.56|252.46|393
1752196500000|2025-07-11 01:15:00|254.05|252.95|254.61|253.51|254.61|253.51|254.05|252.95|460
1752196800000|2025-07-11 01:20:00|254.62|253.52|255.11|254.01|255.15|254.05|254.62|253.52|452
1752197100000|2025-07-11 01:25:00|255.09|253.99|255.17|254.07|255.25|254.15|254.95|253.85|450
1752197400000|2025-07-11 01:30:00|255.15|254.05|254.95|253.85|255.23|254.13|254.91|253.81|454
1752197700000|2025-07-11 01:35:00|254.93|253.83|255.23|254.13|255.29|254.19|254.89|253.79|481
1752198000000|2025-07-11 01:40:00|255.24|254.14|255.34|254.24|255.39|254.29|255.11|254.01|417
1752198300000|2025-07-11 01:45:00|255.35|254.25|255.67|254.57|255.74|254.64|255.33|254.23|441
1752198600000|2025-07-11 01:50:00|255.69|254.59|255.45|254.35|255.74|254.64|255.2|254.1|398
1752198900000|2025-07-11 01:55:00|255.44|254.34|255.88|254.78|255.94|254.84|255.39|254.29|528
1752199200000|2025-07-11 02:00:00|255.89|254.79|255.48|254.38|256.11|255.01|255.42|254.32|509
1752199500000|2025-07-11 02:05:00|255.49|254.39|255.83|254.73|256.3|255.2|255.47|254.37|536
1752199800000|2025-07-11 02:10:00|255.85|254.75|257.28|256.18|257.36|256.26|255.77|254.67|583
1752200100000|2025-07-11 02:15:00|257.3|256.2|258.07|256.97|258.12|257.02|257.19|256.09|607
1752200400000|2025-07-11 02:20:00|258.09|256.99|258.74|257.64|258.9|257.8|257.88|256.78|674
1752200700000|2025-07-11 02:25:00|258.71|257.61|258.98|257.88|259.25|258.15|258.2|257.1|729
1752201000000|2025-07-11 02:30:00|258.92|257.82|259|257.9|259.03|257.93|258.16|257.06|657
1752201300000|2025-07-11 02:35:00|259.01|257.91|259.21|258.11|259.75|258.65|258.85|257.75|709
1752201600000|2025-07-11 02:40:00|259.26|258.16|258.77|257.67|259.27|258.17|258.76|257.66|663
1752201900000|2025-07-11 02:45:00|258.76|257.66|258.87|257.77|258.89|257.79|258.35|257.25|588
1752202200000|2025-07-11 02:50:00|258.85|257.75|259.75|258.65|259.84|258.74|258.72|257.62|663
1752202500000|2025-07-11 02:55:00|259.72|258.62|259.39|258.29|259.8|258.7|259.3|258.2|705
1752202800000|2025-07-11 03:00:00|259.37|258.27|258.47|257.37|259.43|258.33|258.39|257.29|605
1752203100000|2025-07-11 03:05:00|258.48|257.38|258.94|257.84|259.53|258.43|258.43|257.33|713
1752203400000|2025-07-11 03:10:00|258.92|257.82|258.56|257.46|258.92|257.82|258.5|257.4|532
1752203700000|2025-07-11 03:15:00|258.55|257.45|258.25|257.15|258.55|257.45|257.92|256.82|614
1752204000000|2025-07-11 03:20:00|258.26|257.16|258.27|257.17|258.54|257.44|258.16|257.06|506
1752204300000|2025-07-11 03:25:00|258.26|257.16|257.91|256.81|258.31|257.21|257.77|256.67|692
1752204600000|2025-07-11 03:30:00|257.84|256.74|257.69|256.59|257.89|256.79|257.56|256.46|576
1752204900000|2025-07-11 03:35:00|257.62|256.52|257.62|256.52|257.87|256.77|257.31|256.21|548
1752205200000|2025-07-11 03:40:00|257.65|256.55|257.59|256.49|257.73|256.63|257.17|256.07|705
1752205500000|2025-07-11 03:45:00|257.6|256.5|257.68|256.58|257.71|256.61|257.18|256.08|590
1752205800000|2025-07-11 03:50:00|257.67|256.57|258.01|256.91|258.21|257.11|257.64|256.54|592
1752206100000|2025-07-11 03:55:00|258.02|256.92|258.21|257.11|258.4|257.3|258.02|256.92|594
1752206400000|2025-07-11 04:00:00|258.18|257.08|257.65|256.55|258.18|257.08|257.61|256.51|566
1752206700000|2025-07-11 04:05:00|257.64|256.54|256.83|255.73|257.7|256.6|256.8|255.7|552
1752207000000|2025-07-11 04:10:00|256.84|255.74|256.56|255.46|256.88|255.78|256.12|255.02|669
1752207300000|2025-07-11 04:15:00|256.54|255.44|257.02|255.92|257.06|255.96|256.54|255.44|642
1752207600000|2025-07-11 04:20:00|256.98|255.88|256.88|255.78|257.02|255.92|256.6|255.5|438
1752207900000|2025-07-11 04:25:00|256.89|255.79|257.25|256.15|257.25|256.15|256.66|255.56|504
1752208200000|2025-07-11 04:30:00|257.23|256.13|256.4|255.3|257.35|256.25|256.34|255.24|573
1752208500000|2025-07-11 04:35:00|256.37|255.27|256.63|255.53|256.74|255.64|256.34|255.24|614
1752208800000|2025-07-11 04:40:00|256.64|255.54|256.89|255.79|257.03|255.93|256.62|255.52|474
1752209100000|2025-07-11 04:45:00|256.9|255.8|257.29|256.19|257.41|256.31|256.81|255.71|580
1752209400000|2025-07-11 04:50:00|257.3|256.2|257.95|256.85|257.95|256.85|257.29|256.19|579
1752209700000|2025-07-11 04:55:00|257.94|256.84|258.08|256.98|258.11|257.01|257.81|256.71|462
1752210000000|2025-07-11 05:00:00|258.09|256.99|258.15|257.05|258.25|257.15|258.05|256.95|336
1752210300000|2025-07-11 05:05:00|258.17|257.07|258.96|257.86|259.12|258.02|258.15|257.05|711
1752210600000|2025-07-11 05:10:00|258.95|257.85|258.68|257.58|258.98|257.88|258.23|257.13|603
1752210900000|2025-07-11 05:15:00|258.67|257.57|258.87|257.77|259.17|258.07|258.6|257.5|629
1752211200000|2025-07-11 05:20:00|258.85|257.75|259.21|258.11|259.4|258.3|258.57|257.47|500
1752211500000|2025-07-11 05:25:00|259.16|258.06|259.07|257.97|259.38|258.28|258.99|257.89|520
1752211800000|2025-07-11 05:30:00|259.08|257.98|259.26|258.16|259.41|258.31|258.29|257.19|745
1752212100000|2025-07-11 05:35:00|259.27|258.17|259.49|258.39|259.51|258.41|258.88|257.78|589
1752212400000|2025-07-11 05:40:00|259.48|258.38|259.54|258.44|259.71|258.61|259.08|257.98|623
1752212700000|2025-07-11 05:45:00|259.51|258.41|260.08|258.98|260.2|259.1|258.81|257.71|798
1752213000000|2025-07-11 05:50:00|260.1|259|259.82|258.72|260.4|259.3|259.66|258.56|747
1752213300000|2025-07-11 05:55:00|259.83|258.73|258.85|257.75|259.83|258.73|258.5|257.4|804
1752213600000|2025-07-11 06:00:00|258.83|257.73|259.18|258.08|259.56|258.46|258.74|257.64|715
1752213900000|2025-07-11 06:05:00|259.19|258.09|259.87|258.77|259.97|258.87|259.17|258.07|736
1752214200000|2025-07-11 06:10:00|259.89|258.79|259.65|258.55|259.91|258.81|259.3|258.2|724
1752214500000|2025-07-11 06:15:00|259.64|258.54|259.89|258.79|260.18|259.08|259.39|258.29|771
1752214800000|2025-07-11 06:20:00|259.9|258.8|260.04|258.94|260.26|259.16|259.75|258.65|635
1752215100000|2025-07-11 06:25:00|260.07|258.97|259.9|258.8|260.29|259.19|259.88|258.78|604
1752215400000|2025-07-11 06:30:00|259.91|258.81|259.91|258.81|260.15|259.05|259.7|258.6|606
1752215700000|2025-07-11 06:35:00|259.89|258.79|259.14|258.04|260.06|258.96|259.09|257.99|670
1752216000000|2025-07-11 06:40:00|259.12|258.02|258.72|257.62|259.26|258.16|258.42|257.32|577
1752216300000|2025-07-11 06:45:00|258.73|257.63|257.22|256.12|258.73|257.63|256.96|255.86|731
1752216600000|2025-07-11 06:50:00|257.25|256.15|257.86|256.76|258.16|257.06|257.25|256.15|691
1752216900000|2025-07-11 06:55:00|257.89|256.79|257.7|256.6|258.29|257.19|257.31|256.21|664
1752217200000|2025-07-11 07:00:00|257.69|256.59|256.92|255.82|257.74|256.64|256.89|255.79|751
1752217500000|2025-07-11 07:05:00|256.97|255.87|256.48|255.38|256.99|255.89|255.94|254.84|753
1752217800000|2025-07-11 07:10:00|256.46|255.36|256.75|255.65|257.37|256.27|256.46|255.36|803
1752218100000|2025-07-11 07:15:00|256.74|255.64|258.39|257.29|258.5|257.4|256.65|255.55|707
1752218400000|2025-07-11 07:20:00|258.38|257.28|259.13|258.03|259.16|258.06|258.38|257.28|672
1752218700000|2025-07-11 07:25:00|259.14|258.04|259.17|258.07|259.37|258.27|258.99|257.89|728
1752219000000|2025-07-11 07:30:00|259.15|258.05|258.92|257.82|259.22|258.12|258.57|257.47|769
1752219300000|2025-07-11 07:35:00|258.86|257.76|259.78|258.68|259.95|258.85|258.75|257.65|703
1752219600000|2025-07-11 07:40:00|259.8|258.7|260.15|259.05|260.17|259.07|259.72|258.62|677
1752219900000|2025-07-11 07:45:00|260.16|259.06|258.84|257.74|260.33|259.23|258.8|257.7|752
1752220200000|2025-07-11 07:50:00|258.91|257.81|258.26|257.16|259.02|257.92|257.88|256.78|708
1752220500000|2025-07-11 07:55:00|258.23|257.13|258.5|257.4|258.58|257.48|258.04|256.94|728
1752220800000|2025-07-11 08:00:00|258.49|257.39|258.66|257.56|260.67|259.57|258.49|257.39|836
1752221100000|2025-07-11 08:05:00|258.63|257.53|259.43|258.33|259.7|258.6|258.61|257.51|825
1752221400000|2025-07-11 08:10:00|259.41|258.31|260.09|258.99|260.32|259.22|259.3|258.2|823
1752221700000|2025-07-11 08:15:00|260.12|259.02|259.47|258.37|260.41|259.31|259.27|258.17|814
1752222000000|2025-07-11 08:20:00|259.46|258.36|259.25|258.15|259.8|258.7|259.09|257.99|579
1752222300000|2025-07-11 08:25:00|259.23|258.13|259.49|258.39|259.49|258.39|259.06|257.96|475
1752222600000|2025-07-11 08:30:00|259.47|258.37|259.3|258.2|259.63|258.53|258.96|257.86|519
1752222900000|2025-07-11 08:35:00|259.34|258.24|258.86|257.76|259.69|258.59|258.56|257.46|543
1752223200000|2025-07-11 08:40:00|258.83|257.73|259.27|258.17|259.34|258.24|258.67|257.57|661
1752223500000|2025-07-11 08:45:00|259.31|258.21|258.95|257.85|259.32|258.22|258.68|257.58|668
1752223800000|2025-07-11 08:50:00|258.96|257.86|258.96|257.86|259.35|258.25|258.8|257.7|500
1752224100000|2025-07-11 08:55:00|258.97|257.87|259.26|258.16|259.31|258.21|258.8|257.7|474
1752224400000|2025-07-11 09:00:00|259.3|258.2|258.76|257.66|259.32|258.22|258.51|257.41|490
1752224700000|2025-07-11 09:05:00|258.74|257.64|258.79|257.69|258.87|257.77|258.46|257.36|388
1752225000000|2025-07-11 09:10:00|258.8|257.7|259.23|258.13|259.25|258.15|258.77|257.67|416
1752225300000|2025-07-11 09:15:00|259.22|258.12|259.87|258.77|260.01|258.91|259.18|258.08|626
1752225600000|2025-07-11 09:20:00|259.86|258.76|260.24|259.14|260.45|259.35|259.8|258.7|594
1752225900000|2025-07-11 09:25:00|260.27|259.17|260.25|259.15|260.44|259.34|259.9|258.8|554
1752226200000|2025-07-11 09:30:00|260.24|259.14|260.46|259.36|260.47|259.37|259.54|258.44|604
1752226500000|2025-07-11 09:35:00|260.47|259.37|261.79|260.69|261.85|260.75|260.33|259.23|699
1752226800000|2025-07-11 09:40:00|261.81|260.71|261.08|259.98|261.88|260.78|260.64|259.54|771
1752227100000|2025-07-11 09:45:00|261.07|259.97|261.44|260.34|261.72|260.62|260.9|259.8|718
1752227400000|2025-07-11 09:50:00|261.47|260.37|260.74|259.64|261.94|260.84|260.74|259.64|702
1752227700000|2025-07-11 09:55:00|260.72|259.62|261.88|260.78|261.92|260.82|260.7|259.6|679
1752228000000|2025-07-11 10:00:00|261.89|260.79|262.45|261.35|262.48|261.38|261.27|260.17|720
1752228300000|2025-07-11 10:05:00|262.46|261.36|262.56|261.46|262.96|261.86|262.08|260.98|757
1752228600000|2025-07-11 10:10:00|262.54|261.44|262.61|261.51|262.98|261.88|262.26|261.16|804
1752228900000|2025-07-11 10:15:00|262.6|261.5|263.71|262.61|263.71|262.61|262.37|261.27|795
1752229200000|2025-07-11 10:20:00|263.67|262.57|264.55|263.22|265.43|264.1|263.63|262.53|889
1752229500000|2025-07-11 10:25:00|264.56|263.23|264.48|263.15|264.96|263.63|263.82|262.49|862
1752229800000|2025-07-11 10:30:00|264.53|263.2|264.07|262.74|265.45|264.12|263.83|262.5|774
1752230100000|2025-07-11 10:35:00|264.11|262.78|264.38|263.05|264.87|263.54|264.04|262.71|742
1752230400000|2025-07-11 10:40:00|264.39|263.06|264.96|263.63|265.76|264.43|264.33|263|852
1752230700000|2025-07-11 10:45:00|264.97|263.64|264.86|263.53|265.53|264.2|264.28|262.95|778
1752231000000|2025-07-11 10:50:00|264.85|263.52|264.32|262.99|265.27|263.94|264.32|262.99|688
1752231300000|2025-07-11 10:55:00|264.38|263.05|265.45|264.12|265.66|264.33|264.34|263.01|727
1752231600000|2025-07-11 11:00:00|265.43|264.1|265|263.67|265.56|264.23|264.73|263.4|773
1752231900000|2025-07-11 11:05:00|265.01|263.68|266.46|265.13|266.69|265.36|264.33|263|736
1752232200000|2025-07-11 11:10:00|266.44|265.11|264.62|263.29|266.51|265.18|264.46|263.13|879
1752232500000|2025-07-11 11:15:00|264.63|263.3|262.87|261.54|264.68|263.35|262.83|261.5|772
1752232800000|2025-07-11 11:20:00|262.86|261.53|262.14|260.81|263.23|261.9|261.42|260.09|767
1752233100000|2025-07-11 11:25:00|262.11|260.78|262.38|261.05|262.61|261.28|261.47|260.14|658
1752233400000|2025-07-11 11:30:00|262.39|261.06|263.62|262.29|263.65|262.32|262.38|261.05|717
1752233700000|2025-07-11 11:35:00|263.61|262.28|263.36|262.03|263.78|262.45|263.32|261.99|564
1752234000000|2025-07-11 11:40:00|263.38|262.05|262.71|261.38|263.38|262.05|262.61|261.28|590
1752234300000|2025-07-11 11:45:00|262.67|261.34|262.26|260.93|262.67|261.34|261.97|260.64|644
1752234600000|2025-07-11 11:50:00|262.27|260.94|263.85|262.52|263.88|262.55|262.22|260.89|647
1752234900000|2025-07-11 11:55:00|263.87|262.54|263.47|262.14|264.06|262.73|263.22|261.89|537
1752235200000|2025-07-11 12:00:00|263.48|262.15|264.4|263.07|264.42|263.09|263.21|261.88|663
1752235500000|2025-07-11 12:05:00|264.41|263.08|264.63|263.3|264.73|263.4|264.13|262.8|629
1752235800000|2025-07-11 12:10:00|264.65|263.32|265.19|263.86|265.3|263.97|264.6|263.27|633
1752236100000|2025-07-11 12:15:00|265.18|263.85|265.58|264.25|265.62|264.29|265.02|263.69|631
1752236400000|2025-07-11 12:20:00|265.57|264.24|264.81|263.48|265.58|264.25|264.39|263.06|726
1752236700000|2025-07-11 12:25:00|264.82|263.49|264.46|263.13|264.94|263.61|264.1|262.77|627
1752237000000|2025-07-11 12:30:00|264.45|263.12|265.5|264.17|266.05|264.72|264.45|263.12|735
1752237300000|2025-07-11 12:35:00|265.51|264.18|265.47|264.14|266.06|264.73|265.22|263.89|677
1752237600000|2025-07-11 12:40:00|265.45|264.12|265.08|263.75|266.06|264.73|264.99|263.66|614
1752237900000|2025-07-11 12:45:00|265.07|263.74|265.9|264.57|266.22|264.89|265.05|263.72|649
1752238200000|2025-07-11 12:50:00|265.91|264.58|268.11|266.78|268.24|266.91|265.9|264.57|761
1752238500000|2025-07-11 12:55:00|268.15|266.82|270.22|268.89|270.27|268.94|267.85|266.52|852
1752238800000|2025-07-11 13:00:00|270.18|268.85|271.46|270.13|271.63|270.3|268.6|267.27|930
1752239100000|2025-07-11 13:05:00|271.52|270.19|269.17|267.84|271.52|270.19|268.56|267.23|947
1752239400000|2025-07-11 13:10:00|269.16|267.83|269.51|268.18|270.23|268.9|268.97|267.64|915
1752239700000|2025-07-11 13:15:00|269.46|268.13|269.67|268.34|270.07|268.74|269.15|267.82|841
1752240000000|2025-07-11 13:20:00|269.64|268.31|269.11|267.78|269.64|268.31|268.55|267.22|808
1752240300000|2025-07-11 13:25:00|269.12|267.79|269.97|268.64|270.16|268.83|269.12|267.79|812
1752240600000|2025-07-11 13:30:00|269.96|268.63|269.56|268.23|270.24|268.91|267.99|266.66|830
1752240900000|2025-07-11 13:35:00|269.55|268.22|273.55|272.22|275.47|274.14|269.42|268.09|1008
1752241200000|2025-07-11 13:40:00|273.58|272.25|273.43|272.1|274.9|273.57|273.2|271.87|1009
1752241500000|2025-07-11 13:45:00|273.41|272.08|275.53|274.2|275.64|274.31|272.72|271.39|972
1752241800000|2025-07-11 13:50:00|275.55|274.22|276.72|275.39|278.31|276.98|275.44|274.11|979
1752242100000|2025-07-11 13:55:00|276.71|275.38|280.82|279.49|283.23|281.9|276.71|275.38|1021
1752242400000|2025-07-11 14:00:00|280.78|279.45|277.03|275.7|281.27|279.94|275.93|274.6|1064
1752242700000|2025-07-11 14:05:00|277|275.67|275.62|274.29|277.45|276.12|274.67|273.34|985
1752243000000|2025-07-11 14:10:00|275.6|274.27|276.8|275.47|278.01|276.68|275.51|274.18|907
1752243300000|2025-07-11 14:15:00|276.79|275.46|278.87|277.54|278.88|277.55|276.66|275.33|873
1752243600000|2025-07-11 14:20:00|278.9|277.57|279.23|277.9|279.58|278.25|278.33|277|929
1752243900000|2025-07-11 14:25:00|279.28|277.95|280.89|279.56|281.92|280.59|279.27|277.94|976
1752244200000|2025-07-11 14:30:00|280.91|279.58|279.81|278.48|281.11|279.78|278.22|276.89|923
1752244500000|2025-07-11 14:35:00|279.83|278.5|280.7|279.37|283.16|281.83|279.45|278.12|943
1752244800000|2025-07-11 14:40:00|280.66|279.33|282.71|281.38|282.75|281.42|280.42|279.09|940
1752245100000|2025-07-11 14:45:00|282.7|281.37|282.74|281.41|282.75|281.42|280.86|279.53|977
1752245400000|2025-07-11 14:50:00|282.75|281.42|282.23|280.9|284.59|283.26|280.36|279.03|1011
1752245700000|2025-07-11 14:55:00|282.2|280.87|283.12|281.79|283.71|282.38|281.76|280.43|928
1752246000000|2025-07-11 15:00:00|283.11|281.78|284.19|282.86|285.01|283.68|282.66|281.33|967
1752246300000|2025-07-11 15:05:00|284.18|282.85|283.52|282.19|285.07|283.74|282.59|281.26|997
1752246600000|2025-07-11 15:10:00|283.48|282.15|284.78|283.45|285.99|284.66|282.66|281.33|1013
1752246900000|2025-07-11 15:15:00|284.76|283.43|285.4|284.07|285.54|284.21|283.34|282.01|951
1752247200000|2025-07-11 15:20:00|285.37|284.04|288.86|287.53|289.29|287.96|284.69|283.36|989
1752247500000|2025-07-11 15:25:00|288.88|287.55|297.72|296.39|297.94|296.61|288.01|286.68|1090
1752247800000|2025-07-11 15:30:00|297.79|296.46|292.5|291.17|298.16|296.83|288.15|286.82|1095
1752248100000|2025-07-11 15:35:00|292.54|291.21|292.03|290.7|295.47|294.14|290.42|289.09|1094
1752248400000|2025-07-11 15:40:00|292.16|290.83|289.87|288.54|292.76|291.43|289.72|288.39|1061
1752248700000|2025-07-11 15:45:00|289.86|288.53|285.61|284.28|290.18|288.85|284.26|282.93|1047
1752249000000|2025-07-11 15:50:00|285.57|284.24|283.79|282.46|287.87|286.54|282.35|281.02|1035
1752249300000|2025-07-11 15:55:00|283.76|282.43|278.07|276.74|284.09|282.76|276.87|275.54|1130
1752249600000|2025-07-11 16:00:00|277.94|276.61|279.24|277.91|281.14|279.81|276.71|275.38|1074
1752249900000|2025-07-11 16:05:00|279.25|277.92|274.34|273.01|279.51|278.18|270.86|269.53|1103
1752250200000|2025-07-11 16:10:00|274.35|273.02|275.21|273.88|275.55|274.22|272.74|271.41|1053
1752250500000|2025-07-11 16:15:00|275.3|273.97|273.64|272.31|276.45|275.12|272.81|271.48|1040
1752250800000|2025-07-11 16:20:00|273.65|272.32|277.54|276.21|277.81|276.48|273.46|272.13|1011
1752251100000|2025-07-11 16:25:00|277.53|276.2|278.86|277.53|279.01|277.68|276.91|275.58|944
1752251400000|2025-07-11 16:30:00|278.87|277.54|278.24|276.91|279.94|278.61|277.89|276.56|963
1752251700000|2025-07-11 16:35:00|278.28|276.95|278.24|276.91|279.1|277.77|276.82|275.49|908
1752252000000|2025-07-11 16:40:00|278.26|276.93|277.43|276.1|279.1|277.77|277.2|275.87|825
1752252300000|2025-07-11 16:45:00|277.44|276.11|275.92|274.59|277.57|276.24|275.13|273.8|916
1752252600000|2025-07-11 16:50:00|275.94|274.61|280.71|279.38|281.14|279.81|275.94|274.61|912
1752252900000|2025-07-11 16:55:00|280.68|279.35|279.27|277.94|281.22|279.89|278.83|277.5|910
1752253200000|2025-07-11 17:00:00|279.37|278.04|279.85|278.52|279.98|278.65|278.72|277.39|841
1752253500000|2025-07-11 17:05:00|280.06|278.73|281.21|279.88|281.37|280.04|279.5|278.17|942
1752253800000|2025-07-11 17:10:00|281.17|279.84|280.12|278.79|282.27|280.94|279.95|278.62|927
1752254100000|2025-07-11 17:15:00|280.1|278.77|279.97|278.64|280.93|279.6|279.39|278.06|843
1752254400000|2025-07-11 17:20:00|279.96|278.63|279.54|278.21|280.43|279.1|279.15|277.82|838
1752254700000|2025-07-11 17:25:00|279.56|278.23|279.98|278.65|280.23|278.9|278.91|277.58|877
1752255000000|2025-07-11 17:30:00|280.01|278.68|278.99|277.66|280.22|278.89|278.78|277.45|889
1752255300000|2025-07-11 17:35:00|279.01|277.68|277.06|275.73|279.14|277.81|276.1|274.77|932
1752255600000|2025-07-11 17:40:00|276.95|275.62|279.12|277.79|279.23|277.9|276.7|275.37|873
1752255900000|2025-07-11 17:45:00|279.13|277.8|279.38|278.05|280.1|278.77|278.8|277.47|864
1752256200000|2025-07-11 17:50:00|279.39|278.06|280.96|279.63|281.12|279.79|279.09|277.76|798
1752256500000|2025-07-11 17:55:00|280.97|279.64|280.63|279.3|281.21|279.88|280.35|279.02|872
1752256800000|2025-07-11 18:00:00|280.65|279.32|281.95|280.62|282.14|280.81|280.39|279.06|837
1752257100000|2025-07-11 18:05:00|281.93|280.6|281.93|280.6|282.15|280.82|280.66|279.33|924
1752257400000|2025-07-11 18:10:00|281.92|280.59|283.91|282.58|283.98|282.65|281.59|280.26|848
1752257700000|2025-07-11 18:15:00|283.9|282.57|282.32|280.99|284.4|283.07|282.19|280.86|869
1752258000000|2025-07-11 18:20:00|282.27|280.94|282.12|280.79|282.91|281.58|281.73|280.4|881
1752258300000|2025-07-11 18:25:00|282.13|280.8|280.99|279.66|282.23|280.9|280.74|279.41|823
1752258600000|2025-07-11 18:30:00|281.01|279.68|282.46|281.13|282.78|281.45|280.89|279.56|794
1752258900000|2025-07-11 18:35:00|282.45|281.12|282.97|281.64|283.05|281.72|281.93|280.6|813
1752259200000|2025-07-11 18:40:00|282.96|281.63|282.71|281.38|283.24|281.91|281.61|280.28|822
1752259500000|2025-07-11 18:45:00|282.69|281.36|282.05|280.72|283.18|281.85|281.87|280.54|842
1752259800000|2025-07-11 18:50:00|282.1|280.77|283.04|281.71|283.11|281.78|281.63|280.3|807
1752260100000|2025-07-11 18:55:00|283.06|281.73|283.96|282.63|283.96|282.63|282.83|281.5|731
1752260400000|2025-07-11 19:00:00|283.98|282.65|282.22|280.89|284.04|282.71|281.81|280.48|906
1752260700000|2025-07-11 19:05:00|282.21|280.88|281.96|280.63|282.88|281.55|281.09|279.76|960
1752261000000|2025-07-11 19:10:00|281.94|280.61|282.6|281.27|282.77|281.44|281.06|279.73|870
1752261300000|2025-07-11 19:15:00|282.64|281.31|282.25|280.92|283.87|282.54|281.84|280.51|917
1752261600000|2025-07-11 19:20:00|282.18|280.85|283.51|282.18|283.76|282.43|282.12|280.79|803
1752261900000|2025-07-11 19:25:00|283.54|282.21|282.34|281.01|283.94|282.61|282.09|280.76|866
1752262200000|2025-07-11 19:30:00|282.32|280.99|282.93|281.6|283.97|282.64|282.01|280.68|906
1752262500000|2025-07-11 19:35:00|282.94|281.61|284.03|282.7|284.18|282.85|282.82|281.49|755
1752262800000|2025-07-11 19:40:00|284.02|282.69|283.42|282.09|285.25|283.92|282.65|281.32|872
1752263100000|2025-07-11 19:45:00|283.4|282.07|285.17|283.84|285.17|283.84|283.17|281.84|839
1752263400000|2025-07-11 19:50:00|285.18|283.85|285.55|284.22|285.73|284.4|284.68|283.35|813
1752263700000|2025-07-11 19:55:00|285.57|284.24|286.49|285.16|286.49|285.16|285.01|283.68|845
1752264000000|2025-07-11 20:00:00|286.5|285.17|284.96|283.63|286.53|285.2|284.57|283.24|763
1752264300000|2025-07-11 20:05:00|284.95|283.62|285.33|284|285.66|284.33|284.85|283.52|601
1752264600000|2025-07-11 20:10:00|285.34|284.01|284.27|282.94|285.67|284.34|284.12|282.79|583
1752264900000|2025-07-11 20:15:00|284.26|282.93|284.56|283.23|285.49|284.16|283.93|282.6|651
1752265200000|2025-07-11 20:20:00|284.57|283.24|283.33|282|285.06|283.73|283.27|281.94|571
1752265500000|2025-07-11 20:25:00|283.3|281.97|282.85|281.52|283.43|282.1|282.47|281.14|538
1752265800000|2025-07-11 20:30:00|282.86|281.53|279.63|278.3|282.89|281.56|279.42|278.09|636
1752266100000|2025-07-11 20:35:00|279.64|278.31|279.65|278.32|280.99|279.66|279.64|278.31|672
1752266400000|2025-07-11 20:40:00|279.63|278.3|278.54|277.21|280.32|278.99|278.4|277.07|627
1752266700000|2025-07-11 20:45:00|278.58|277.25|278.48|277.15|279.36|278.03|277.33|276|706
1752267000000|2025-07-11 20:50:00|278.47|277.14|278.81|277.48|279.51|278.18|278.46|277.13|497
1752267300000|2025-07-11 20:55:00|278.78|277.45|276.82|275.49|279.06|277.73|276.82|275.49|548
1752303600000|2025-07-12 07:00:00|279.86|278.53|279.4|278.07|280.09|278.76|279.3|277.97|226
1752303900000|2025-07-12 07:05:00|279.34|278.01|278.84|277.51|279.63|278.3|278.8|277.47|327
1752304200000|2025-07-12 07:10:00|278.83|277.5|279.55|278.22|279.95|278.62|278.8|277.47|332
1752304500000|2025-07-12 07:15:00|279.54|278.21|278.84|277.51|279.69|278.36|278.83|277.5|519
1752304800000|2025-07-12 07:20:00|278.83|277.5|278.76|277.43|279.1|277.77|278.35|277.02|436
1752305100000|2025-07-12 07:25:00|278.75|277.42|279.24|277.91|279.67|278.34|278.7|277.37|394
1752305400000|2025-07-12 07:30:00|279.25|277.92|279.06|277.73|279.31|277.98|279.05|277.72|46
1752305700000|2025-07-12 07:35:00|277.99|276.66|277.18|275.85|278.01|276.68|277.05|275.72|465
1752306000000|2025-07-12 07:40:00|277.2|275.87|277.63|276.3|277.72|276.39|277.19|275.86|350
1752306300000|2025-07-12 07:45:00|277.64|276.31|276.73|275.4|277.88|276.55|276.52|275.19|422
1752306600000|2025-07-12 07:50:00|276.72|275.39|276.96|275.63|277.08|275.75|276.28|274.95|295
1752306900000|2025-07-12 07:55:00|276.95|275.62|277.5|276.17|277.79|276.46|276.76|275.43|307
1752307200000|2025-07-12 08:00:00|277.49|276.16|278.19|276.86|278.33|277|277.28|275.95|312
1752307500000|2025-07-12 08:05:00|278.2|276.87|277.41|276.08|278.2|276.87|277.3|275.97|405
1752307800000|2025-07-12 08:10:00|277.42|276.09|277.94|276.61|278.19|276.86|277.36|276.03|370
1752308100000|2025-07-12 08:15:00|277.92|276.59|277.99|276.66|278.16|276.83|277.41|276.08|428
1752308400000|2025-07-12 08:20:00|277.98|276.65|278.02|276.69|278.21|276.88|277.33|276|463
1752308700000|2025-07-12 08:25:00|278.03|276.7|278.14|276.81|278.23|276.9|277.69|276.36|358
1752309000000|2025-07-12 08:30:00|278.13|276.8|277.99|276.66|278.23|276.9|277.75|276.42|438
1752309300000|2025-07-12 08:35:00|277.98|276.65|278.09|276.76|278.15|276.82|277.59|276.26|426
1752309600000|2025-07-12 08:40:00|278.08|276.75|278.51|277.18|278.73|277.4|277.92|276.59|386
1752309900000|2025-07-12 08:45:00|278.5|277.17|278.4|277.07|279.04|277.71|278.19|276.86|456
1752310200000|2025-07-12 08:50:00|278.42|277.09|278.44|277.11|278.44|277.11|277.47|276.14|498
1752310500000|2025-07-12 08:55:00|278.43|277.1|279.71|278.38|279.95|278.62|278.43|277.1|446
1752310800000|2025-07-12 09:00:00|279.71|278.38|279.39|278.06|279.71|278.38|279.31|277.98|117
1752311100000|2025-07-12 09:05:00|279.6|278.27|280.09|278.76|280.85|279.52|279.6|278.27|539
1752311400000|2025-07-12 09:10:00|280.1|278.77|280.29|278.96|280.77|279.44|279.74|278.41|574
1752311700000|2025-07-12 09:15:00|280.3|278.97|281.93|280.6|281.97|280.64|280.21|278.88|521
1752312000000|2025-07-12 09:20:00|281.92|280.59|281.96|280.63|282.11|280.78|281.39|280.06|475
1752312300000|2025-07-12 09:25:00|281.97|280.64|281.41|280.08|281.97|280.64|281.13|279.8|319
1752312600000|2025-07-12 09:30:00|281.42|280.09|281.91|280.58|281.91|280.58|281.12|279.79|279
1752312900000|2025-07-12 09:35:00|281.92|280.59|282.39|281.06|283.17|281.84|281.48|280.15|458
1752313200000|2025-07-12 09:40:00|282.41|281.08|282.67|281.34|282.92|281.59|282.09|280.76|365
1752313500000|2025-07-12 09:45:00|282.68|281.35|282.37|281.04|282.77|281.44|282.08|280.75|356
1752313800000|2025-07-12 09:50:00|282.38|281.05|281.91|280.58|282.76|281.43|281.81|280.48|333
1752314100000|2025-07-12 09:55:00|281.89|280.56|282.77|281.44|282.87|281.54|281.75|280.42|333
1752314400000|2025-07-12 10:00:00|282.78|281.45|283.47|282.14|284.13|282.8|282.68|281.35|533
1752314700000|2025-07-12 10:05:00|283.44|282.11|282.06|280.73|283.56|282.23|282.05|280.72|524
1752315000000|2025-07-12 10:10:00|282.04|280.71|282.39|281.06|282.39|281.06|281.67|280.34|442
1752315300000|2025-07-12 10:15:00|282.42|281.09|283.08|281.75|283.14|281.81|281.79|280.46|446
1752315600000|2025-07-12 10:20:00|283.09|281.76|282.87|281.54|283.13|281.8|282.67|281.34|405
1752315900000|2025-07-12 10:25:00|282.86|281.53|283.34|282.01|283.34|282.01|282.77|281.44|359
1752316200000|2025-07-12 10:30:00|283.35|282.02|283.14|281.81|283.67|282.34|282.99|281.66|397
1752316500000|2025-07-12 10:35:00|283.15|281.82|283.79|282.46|283.8|282.47|282.71|281.38|404
1752316800000|2025-07-12 10:40:00|283.8|282.47|284.97|283.64|285.14|283.81|283.8|282.47|468
1752317100000|2025-07-12 10:45:00|284.98|283.65|283.85|282.52|285.27|283.94|283.8|282.47|546
1752317400000|2025-07-12 10:50:00|283.86|282.53|283.89|282.56|284.08|282.75|283.51|282.18|476
1752317700000|2025-07-12 10:55:00|283.91|282.58|284.38|283.05|284.63|283.3|283.87|282.54|362
1752318000000|2025-07-12 11:00:00|284.39|283.06|284.47|283.14|285.38|284.05|284.23|282.9|481
1752318300000|2025-07-12 11:05:00|284.48|283.15|284.18|282.85|284.48|283.15|283.45|282.12|386
1752318600000|2025-07-12 11:10:00|284.19|282.86|284.69|283.36|284.99|283.66|284.17|282.84|413
1752318900000|2025-07-12 11:15:00|284.7|283.37|284.62|283.29|284.97|283.64|284.21|282.88|484
1752319200000|2025-07-12 11:20:00|284.61|283.28|284.97|283.64|284.97|283.64|284.09|282.76|425
1752319500000|2025-07-12 11:25:00|284.95|283.62|284.19|282.86|285.12|283.79|283.96|282.63|314
1752319800000|2025-07-12 11:30:00|284.18|282.85|282.78|281.45|284.18|282.85|282.76|281.43|433
1752320100000|2025-07-12 11:35:00|282.77|281.44|282.5|281.17|283.11|281.78|282.06|280.73|398
1752320400000|2025-07-12 11:40:00|282.46|281.13|280.65|279.32|282.57|281.24|280.47|279.14|572
1752320700000|2025-07-12 11:45:00|280.66|279.33|281.47|280.14|281.5|280.17|280.46|279.13|426
1752321000000|2025-07-12 11:50:00|281.49|280.16|281.43|280.1|281.59|280.26|281.24|279.91|341
1752321300000|2025-07-12 11:55:00|281.44|280.11|281.2|279.87|281.58|280.25|280.71|279.38|413
1752321600000|2025-07-12 12:00:00|281.21|279.88|280.81|279.48|281.54|280.21|280.81|279.48|422
1752321900000|2025-07-12 12:05:00|280.83|279.5|279.25|277.92|281.16|279.83|277.87|276.54|626
1752322200000|2025-07-12 12:10:00|279.26|277.93|279.6|278.27|279.71|278.38|278.55|277.22|478
1752322500000|2025-07-12 12:15:00|279.59|278.26|278.53|277.2|279.67|278.34|278.14|276.81|606
1752322800000|2025-07-12 12:20:00|278.54|277.21|277.92|276.59|278.54|277.21|277.7|276.37|585
1752323100000|2025-07-12 12:25:00|277.89|276.56|278.81|277.48|279.11|277.78|277.87|276.54|482
1752323400000|2025-07-12 12:30:00|278.8|277.47|278.49|277.16|279.7|278.37|278.49|277.16|659
1752323700000|2025-07-12 12:35:00|278.5|277.17|277.48|276.15|278.52|277.19|277.15|275.82|683
1752324000000|2025-07-12 12:40:00|277.49|276.16|277.99|276.66|278.12|276.79|277.04|275.71|670
1752324300000|2025-07-12 12:45:00|277.97|276.64|277.47|276.14|278.06|276.73|276.22|274.89|891
1752324600000|2025-07-12 12:50:00|277.54|276.21|278.95|277.62|279.04|277.71|276.8|275.47|792
1752324900000|2025-07-12 12:55:00|278.94|277.61|279.26|277.93|279.27|277.94|278.59|277.26|587
1752325200000|2025-07-12 13:00:00|279.27|277.94|278.2|276.87|279.4|278.07|277.64|276.31|702
1752325500000|2025-07-12 13:05:00|278.21|276.88|278.53|277.2|279.25|277.92|278.06|276.73|675
1752325800000|2025-07-12 13:10:00|278.52|277.19|278.97|277.64|279.04|277.71|278.35|277.02|594
1752326100000|2025-07-12 13:15:00|278.9|277.57|276.72|275.39|279.49|278.16|276.52|275.19|750
1752326400000|2025-07-12 13:20:00|276.7|275.37|277.24|275.91|277.58|276.25|276.05|274.72|780
1752326700000|2025-07-12 13:25:00|277.26|275.93|277.44|276.11|277.7|276.37|276.86|275.53|624
1752327000000|2025-07-12 13:30:00|277.43|276.1|278.6|277.27|278.7|277.37|277.43|276.1|584
1752327300000|2025-07-12 13:35:00|278.59|277.26|277.69|276.36|278.69|277.36|276.87|275.54|646
1752327600000|2025-07-12 13:40:00|277.63|276.3|277.06|275.73|277.63|276.3|275.64|274.31|664
1752327900000|2025-07-12 13:45:00|277.05|275.72|277.22|275.89|278.07|276.74|276.78|275.45|725
1752328200000|2025-07-12 13:50:00|277.21|275.88|277.96|276.63|278.02|276.69|277.16|275.83|551
1752328500000|2025-07-12 13:55:00|277.97|276.64|278.26|276.93|278.26|276.93|277.57|276.24|388
1752328800000|2025-07-12 14:00:00|278.27|276.94|278.28|276.95|278.66|277.33|278.1|276.77|446
1752329100000|2025-07-12 14:05:00|278.29|276.96|279.47|278.14|279.47|278.14|278.25|276.92|487
1752329400000|2025-07-12 14:10:00|279.48|278.15|279.8|278.47|280.48|279.15|279.33|278|576
1752329700000|2025-07-12 14:15:00|279.79|278.46|279.72|278.39|279.79|278.46|278.98|277.65|433
1752330000000|2025-07-12 14:20:00|279.71|278.38|279.53|278.2|279.97|278.64|279.21|277.88|457
1752330300000|2025-07-12 14:25:00|279.54|278.21|279.5|278.17|279.8|278.47|279.04|277.71|361
1752330600000|2025-07-12 14:30:00|279.51|278.18|278.41|277.08|279.7|278.37|278.4|277.07|435
1752330900000|2025-07-12 14:35:00|278.39|277.06|277.32|275.99|278.5|277.17|277.01|275.68|491
1752331200000|2025-07-12 14:40:00|277.33|276|277.91|276.58|277.92|276.59|277.22|275.89|345
1752331500000|2025-07-12 14:45:00|277.93|276.6|277.67|276.34|278.05|276.72|277.48|276.15|424
1752331800000|2025-07-12 14:50:00|277.68|276.35|276.13|274.8|277.83|276.5|276|274.67|635
1752332100000|2025-07-12 14:55:00|276.12|274.79|276.32|274.99|276.98|275.65|275.89|274.56|476
1752332400000|2025-07-12 15:00:00|276.31|274.98|276.94|275.61|277.45|276.12|276.2|274.87|433
1752332700000|2025-07-12 15:05:00|276.93|275.6|274.29|272.96|277.26|275.93|273.98|272.65|662
1752333000000|2025-07-12 15:10:00|274.3|272.97|271.29|269.96|274.47|273.14|271.29|269.96|825
1752333300000|2025-07-12 15:15:00|271.33|270|272.04|270.71|272.41|271.08|268.81|267.48|882
1752333600000|2025-07-12 15:20:00|272.05|270.72|271.04|269.71|272.09|270.76|270.1|268.77|823
1752333900000|2025-07-12 15:25:00|271.03|269.7|269.82|268.49|271.09|269.76|268.74|267.41|832
1752334200000|2025-07-12 15:30:00|269.84|268.51|269.12|267.79|270.57|269.24|268.23|266.9|842
1752334500000|2025-07-12 15:35:00|269.08|267.75|267.92|266.59|269.63|268.3|267.65|266.32|775
1752334800000|2025-07-12 15:40:00|267.91|266.58|268.12|266.79|268.69|267.36|267.01|265.68|852
1752335100000|2025-07-12 15:45:00|268.11|266.78|269.14|267.81|269.5|268.17|267.88|266.55|798
1752335400000|2025-07-12 15:50:00|269.17|267.84|268.01|266.68|269.66|268.33|267.92|266.59|742
1752335700000|2025-07-12 15:55:00|268|266.67|268.78|267.45|269.34|268.01|268|266.67|638
1752336000000|2025-07-12 16:00:00|268.79|267.46|269.66|268.33|269.88|268.55|267.73|266.4|726
1752336300000|2025-07-12 16:05:00|269.65|268.32|270.55|269.22|270.56|269.23|269.05|267.72|673
1752336600000|2025-07-12 16:10:00|270.54|269.21|271.76|270.43|271.98|270.65|270.33|269|586
1752336900000|2025-07-12 16:15:00|271.75|270.42|272.35|271.02|272.94|271.61|271.47|270.14|511
1752337200000|2025-07-12 16:20:00|272.37|271.04|272.37|271.04|273.15|271.82|272.01|270.68|477
1752337500000|2025-07-12 16:25:00|272.36|271.03|271.51|270.18|272.49|271.16|271.15|269.82|521
1752337800000|2025-07-12 16:30:00|271.49|270.16|271.58|270.25|272.29|270.96|271.46|270.13|479
1752338100000|2025-07-12 16:35:00|271.61|270.28|272.03|270.7|272.03|270.7|271.53|270.2|471
1752338400000|2025-07-12 16:40:00|272.02|270.69|271.89|270.56|272.54|271.21|271.61|270.28|452
1752338700000|2025-07-12 16:45:00|271.9|270.57|272.27|270.94|272.84|271.51|271.87|270.54|512
1752339000000|2025-07-12 16:50:00|272.26|270.93|271.25|269.92|272.3|270.97|270.99|269.66|456
1752339300000|2025-07-12 16:55:00|271.24|269.91|271.33|270|271.48|270.15|271.07|269.74|354
1752339600000|2025-07-12 17:00:00|271.34|270.01|271.98|270.65|271.98|270.65|271.16|269.83|467
1752339900000|2025-07-12 17:05:00|271.99|270.66|273.2|271.87|273.25|271.92|271.89|270.56|454
1752340200000|2025-07-12 17:10:00|273.19|271.86|273.4|272.07|273.84|272.51|273.15|271.82|419
1752340500000|2025-07-12 17:15:00|273.41|272.08|274.15|272.82|274.29|272.96|273.39|272.06|429
1752340800000|2025-07-12 17:20:00|274.16|272.83|274.44|273.11|274.56|273.23|273.9|272.57|358
1752341100000|2025-07-12 17:25:00|274.43|273.1|273.86|272.53|274.63|273.3|273.69|272.36|415
1752341400000|2025-07-12 17:30:00|273.85|272.52|273.46|272.13|274.16|272.83|273.3|271.97|442
1752341700000|2025-07-12 17:35:00|273.45|272.12|273.07|271.74|273.46|272.13|272.51|271.18|436
1752342000000|2025-07-12 17:40:00|273.06|271.73|272.93|271.6|273.55|272.22|272.54|271.21|449
1752342300000|2025-07-12 17:45:00|273.06|271.73|273.28|271.95|273.32|271.99|272.57|271.24|454
1752342600000|2025-07-12 17:50:00|273.29|271.96|273.21|271.88|273.57|272.24|272.88|271.55|350
1752342900000|2025-07-12 17:55:00|273.2|271.87|273.15|271.82|273.39|272.06|272.9|271.57|348
1752343200000|2025-07-12 18:00:00|273.14|271.81|272.68|271.35|273.58|272.25|272.6|271.27|397
1752343500000|2025-07-12 18:05:00|272.78|271.45|273.3|271.97|273.61|272.28|272.78|271.45|411
1752343800000|2025-07-12 18:10:00|273.31|271.98|273.88|272.55|274.03|272.7|273.31|271.98|353
1752344100000|2025-07-12 18:15:00|273.87|272.54|274|272.67|274|272.67|273.31|271.98|375
1752344400000|2025-07-12 18:20:00|273.99|272.66|273.7|272.37|273.99|272.66|273.28|271.95|319
1752344700000|2025-07-12 18:25:00|273.69|272.36|273.8|272.47|273.85|272.52|273.33|272|294
1752345000000|2025-07-12 18:30:00|273.81|272.48|274.31|272.98|274.8|273.47|273.81|272.48|415
1752345300000|2025-07-12 18:35:00|274.32|272.99|274.59|273.26|274.97|273.64|274.2|272.87|316
1752345600000|2025-07-12 18:40:00|274.58|273.25|274.32|272.99|274.92|273.59|274.27|272.94|319
1752345900000|2025-07-12 18:45:00|274.37|273.04|275.13|273.8|275.18|273.85|274.35|273.02|389
1752346200000|2025-07-12 18:50:00|275.11|273.78|274.21|272.88|275.17|273.84|273.96|272.63|412
1752346500000|2025-07-12 18:55:00|274.22|272.89|274.65|273.32|275.03|273.7|274.13|272.8|373
1752346800000|2025-07-12 19:00:00|274.66|273.33|275.28|273.95|275.65|274.32|274.62|273.29|394
1752347100000|2025-07-12 19:05:00|275.3|273.97|275.5|274.17|276.02|274.69|275.3|273.97|394
1752347400000|2025-07-12 19:10:00|275.49|274.16|275.23|273.9|275.81|274.48|275|273.67|305
1752347700000|2025-07-12 19:15:00|275.24|273.91|275.24|273.91|275.32|273.99|274.81|273.48|347
1752348000000|2025-07-12 19:20:00|275.23|273.9|273.97|272.64|275.65|274.32|273.86|272.53|340
1752348300000|2025-07-12 19:25:00|273.96|272.63|273.37|272.04|274.15|272.82|273.37|272.04|325
1752348600000|2025-07-12 19:30:00|273.4|272.07|273.84|272.51|273.95|272.62|273.38|272.05|310
1752348900000|2025-07-12 19:35:00|273.85|272.52|273.79|272.46|274.17|272.84|273.41|272.08|364
1752349200000|2025-07-12 19:40:00|273.78|272.45|274.16|272.83|274.21|272.88|273.78|272.45|219
1752349500000|2025-07-12 19:45:00|274.17|272.84|274.2|272.87|274.48|273.15|274.15|272.82|314
1752349800000|2025-07-12 19:50:00|274.21|272.88|274.08|272.75|274.4|273.07|273.93|272.6|223
1752350100000|2025-07-12 19:55:00|274.09|272.76|274.4|273.07|274.53|273.2|274.05|272.72|293
1752350400000|2025-07-12 20:00:00|274.38|273.05|273.82|272.49|274.39|273.06|273.58|272.25|356
1752350700000|2025-07-12 20:05:00|273.8|272.47|273.17|271.84|273.8|272.47|273.16|271.83|350
1752351000000|2025-07-12 20:10:00|273.16|271.83|272.93|271.6|273.16|271.83|272.65|271.32|319
1752351300000|2025-07-12 20:15:00|272.94|271.61|272.81|271.48|273.28|271.95|272.66|271.33|449
1752351600000|2025-07-12 20:20:00|272.8|271.47|273.04|271.71|273.07|271.74|272.15|270.82|392
1752351900000|2025-07-12 20:25:00|273.05|271.72|272.92|271.59|273.46|272.13|272.76|271.43|296
1752352200000|2025-07-12 20:30:00|272.91|271.58|272.2|270.87|272.98|271.65|272.19|270.86|323
1752352500000|2025-07-12 20:35:00|272.21|270.88|271.5|270.17|272.32|270.99|271.35|270.02|290
1752352800000|2025-07-12 20:40:00|271.49|270.16|271.35|270.02|271.93|270.6|271.06|269.73|359
1752353100000|2025-07-12 20:45:00|271.33|270|270.88|269.55|271.6|270.27|270.77|269.44|289
1752353400000|2025-07-12 20:50:00|270.87|269.54|270.08|268.75|270.93|269.6|270|268.67|379
1752353700000|2025-07-12 20:55:00|270.06|268.73|269.13|267.8|270.1|268.77|269.13|267.8|530
1752354000000|2025-07-12 21:00:00|269.14|267.81|271.04|269.71|271.69|270.36|269.09|267.76|577
1752354300000|2025-07-12 21:05:00|271.05|269.72|271.54|270.21|272.07|270.74|271.05|269.72|420
1752354600000|2025-07-12 21:10:00|271.53|270.2|271.26|269.93|271.74|270.41|270.95|269.62|423
1752354900000|2025-07-12 21:15:00|271.27|269.94|271.72|270.39|271.84|270.51|271.04|269.71|374
1752355200000|2025-07-12 21:20:00|271.71|270.38|272.34|271.01|272.48|271.15|271.7|270.37|258
1752355500000|2025-07-12 21:25:00|272.33|271|273.15|271.82|273.29|271.96|272.33|271|356
1752355800000|2025-07-12 21:30:00|273.16|271.83|273.42|272.09|273.49|272.16|272.48|271.15|423
1752356100000|2025-07-12 21:35:00|273.41|272.08|273.7|272.37|273.88|272.55|273.23|271.9|333
1752356400000|2025-07-12 21:40:00|273.71|272.38|274.24|272.91|274.24|272.91|273.62|272.29|176
1752356700000|2025-07-12 21:45:00|274.26|272.93|273.07|271.74|274.28|272.95|273.01|271.68|258
1752357000000|2025-07-12 21:50:00|273.08|271.75|273.72|272.39|273.87|272.54|273.07|271.74|166
1752357300000|2025-07-12 21:55:00|273.73|272.4|273.38|272.05|273.75|272.42|273.27|271.94|197
1752357600000|2025-07-12 22:00:00|273.39|272.06|273.03|271.7|273.77|272.44|272.98|271.65|325
1752357900000|2025-07-12 22:05:00|273.08|271.75|272.58|271.25|273.16|271.83|272.42|271.09|428
1752358200000|2025-07-12 22:10:00|272.59|271.26|273.2|271.87|273.22|271.89|272.23|270.9|315
1752358500000|2025-07-12 22:15:00|273.21|271.88|271.85|270.52|273.23|271.9|271.29|269.96|412
1752358800000|2025-07-12 22:20:00|271.86|270.53|272.54|271.21|272.57|271.24|271.83|270.5|285
1752359100000|2025-07-12 22:25:00|272.58|271.25|273.09|271.76|273.19|271.86|272.53|271.2|232
1752359400000|2025-07-12 22:30:00|273.1|271.77|273.6|272.27|273.92|272.59|272.85|271.52|352
1752359700000|2025-07-12 22:35:00|273.59|272.26|273.77|272.44|273.88|272.55|273.36|272.03|266
1752360000000|2025-07-12 22:40:00|273.76|272.43|273.96|272.63|274.03|272.7|273.69|272.36|234
1752360300000|2025-07-12 22:45:00|273.97|272.64|273.51|272.18|273.98|272.65|273.13|271.8|263
1752360600000|2025-07-12 22:50:00|273.52|272.19|273.76|272.43|273.86|272.53|273.35|272.02|317
1752360900000|2025-07-12 22:55:00|273.75|272.42|274.32|272.99|274.32|272.99|273.73|272.4|237
1752361200000|2025-07-12 23:00:00|274.33|273|273.55|272.22|274.94|273.61|273.51|272.18|394
1752361500000|2025-07-12 23:05:00|273.56|272.23|273.23|271.9|274.14|272.81|273.14|271.81|409
1752361800000|2025-07-12 23:10:00|273.24|271.91|273.08|271.75|273.36|272.03|272.83|271.5|311
1752362100000|2025-07-12 23:15:00|273.07|271.74|274.59|273.26|274.62|273.29|273.07|271.74|385
1752362400000|2025-07-12 23:20:00|274.6|273.27|274.46|273.13|274.7|273.37|274.43|273.1|249
1752362700000|2025-07-12 23:25:00|274.44|273.11|274.08|272.75|274.45|273.12|273.97|272.64|318
1752363000000|2025-07-12 23:30:00|274.09|272.76|274.48|273.15|274.6|273.27|273.92|272.59|326
1752363300000|2025-07-12 23:35:00|274.46|273.13|273.53|272.2|274.54|273.21|273.33|272|310
1752363600000|2025-07-12 23:40:00|273.54|272.21|273.68|272.35|273.75|272.42|273.25|271.92|259
1752363900000|2025-07-12 23:45:00|273.67|272.34|275.1|273.77|275.19|273.86|273.46|272.13|359
1752364200000|2025-07-12 23:50:00|275.11|273.78|274.69|273.36|275.4|274.07|274.18|272.85|440
1752364500000|2025-07-12 23:55:00|274.68|273.35|274.5|273.17|274.77|273.44|274.1|272.77|289
1752364800000|2025-07-13 00:00:00|274.51|273.18|273.95|272.62|274.7|273.37|273.67|272.34|481
1752365100000|2025-07-13 00:05:00|273.94|272.61|273.35|272.02|274.41|273.08|273.05|271.72|416
1752365400000|2025-07-13 00:10:00|273.34|272.01|274.78|273.45|275|273.67|273.34|272.01|445
1752365700000|2025-07-13 00:15:00|274.77|273.44|274.52|273.19|274.89|273.56|273.9|272.57|509
1752366000000|2025-07-13 00:20:00|274.51|273.18|275.62|274.29|275.9|274.57|274.37|273.04|510
1752366300000|2025-07-13 00:25:00|275.61|274.28|275.46|274.13|276.22|274.89|275.26|273.93|606
1752366600000|2025-07-13 00:30:00|275.45|274.12|274.68|273.35|275.75|274.42|274.33|273|576
1752366900000|2025-07-13 00:35:00|274.69|273.36|274.31|272.98|274.69|273.36|273.53|272.2|475
1752367200000|2025-07-13 00:40:00|274.3|272.97|275.18|273.85|275.18|273.85|274.3|272.97|393
1752367500000|2025-07-13 00:45:00|275.17|273.84|274.49|273.16|275.18|273.85|274.46|273.13|514
1752367800000|2025-07-13 00:50:00|274.45|273.12|274.53|273.2|274.73|273.4|274.21|272.88|443
1752368100000|2025-07-13 00:55:00|274.54|273.21|274.58|273.25|274.69|273.36|274.09|272.76|286
1752368400000|2025-07-13 01:00:00|274.59|273.26|275.12|273.79|275.39|274.06|274.11|272.78|534
1752368700000|2025-07-13 01:05:00|275.13|273.8|274.54|273.21|275.52|274.19|274.54|273.21|449
1752369000000|2025-07-13 01:10:00|274.55|273.22|274.54|273.21|275.26|273.93|274.45|273.12|372
1752369300000|2025-07-13 01:15:00|274.55|273.22|274.43|273.1|274.95|273.62|274.1|272.77|524
1752369600000|2025-07-13 01:20:00|274.4|273.07|274.48|273.15|275.24|273.91|274.39|273.06|524
1752369900000|2025-07-13 01:25:00|274.47|273.14|274.71|273.38|275.24|273.91|274.45|273.12|472
1752370200000|2025-07-13 01:30:00|274.72|273.39|274.98|273.65|275.23|273.9|274.68|273.35|439
1752370500000|2025-07-13 01:35:00|275.02|273.69|276.01|274.68|276.01|274.68|274.96|273.63|405
1752370800000|2025-07-13 01:40:00|276.02|274.69|275.66|274.33|276.04|274.71|275.26|273.93|456
1752371100000|2025-07-13 01:45:00|275.65|274.32|277.07|275.74|277.13|275.8|275.58|274.25|458
1752371400000|2025-07-13 01:50:00|277.06|275.73|276.65|275.32|277.35|276.02|276.54|275.21|408
1752371700000|2025-07-13 01:55:00|276.64|275.31|276.77|275.44|276.93|275.6|276.27|274.94|379
1752372000000|2025-07-13 02:00:00|276.79|275.46|277.01|275.68|277.64|276.31|276.55|275.22|419
1752372300000|2025-07-13 02:05:00|276.95|275.62|276.67|275.34|277.3|275.97|276.24|274.91|451
1752372600000|2025-07-13 02:10:00|276.65|275.32|276.41|275.08|277.2|275.87|276.34|275.01|385
1752372900000|2025-07-13 02:15:00|276.4|275.07|275.83|274.5|276.42|275.09|275.5|274.17|384
1752373200000|2025-07-13 02:20:00|275.84|274.51|275.65|274.32|276.32|274.99|275.38|274.05|392
1752373500000|2025-07-13 02:25:00|275.66|274.33|276.28|274.95|276.31|274.98|275.4|274.07|346
1752373800000|2025-07-13 02:30:00|276.29|274.96|275.58|274.25|276.36|275.03|275.23|273.9|374
1752374100000|2025-07-13 02:35:00|275.57|274.24|275.88|274.55|276.29|274.96|275.04|273.71|408
1752374400000|2025-07-13 02:40:00|275.91|274.58|276.9|275.57|276.91|275.58|275.89|274.56|324
1752374700000|2025-07-13 02:45:00|276.91|275.58|278.14|276.81|278.22|276.89|276.85|275.52|490
1752375000000|2025-07-13 02:50:00|278.13|276.8|278.51|277.18|278.52|277.19|277.94|276.61|443
1752375300000|2025-07-13 02:55:00|278.5|277.17|278.31|276.98|279.12|277.79|278.3|276.97|542
1752375600000|2025-07-13 03:00:00|278.32|276.99|277.63|276.3|278.47|277.14|277.49|276.16|476
1752375900000|2025-07-13 03:05:00|277.62|276.29|277.27|275.94|277.81|276.48|277.15|275.82|321
1752376200000|2025-07-13 03:10:00|277.28|275.95|276.97|275.64|277.28|275.95|276.89|275.56|202
1752376500000|2025-07-13 03:15:00|276.98|275.65|277.87|276.54|277.89|276.56|276.98|275.65|310
1752376800000|2025-07-13 03:20:00|277.82|276.49|277.74|276.41|278.37|277.04|277.65|276.32|244
1752377100000|2025-07-13 03:25:00|277.75|276.42|277.75|276.42|278.11|276.78|277.64|276.31|253
1752377400000|2025-07-13 03:30:00|277.7|276.37|278.13|276.8|278.35|277.02|277.56|276.23|324
1752377700000|2025-07-13 03:35:00|278.14|276.81|277.33|276|278.63|277.3|277|275.67|326
1752378000000|2025-07-13 03:40:00|277.34|276.01|278.67|277.34|279.01|277.68|277.33|276|377
1752378300000|2025-07-13 03:45:00|278.65|277.32|277.55|276.22|278.65|277.32|277.51|276.18|380
1752378600000|2025-07-13 03:50:00|277.54|276.21|277.37|276.04|277.88|276.55|277.3|275.97|301
1752378900000|2025-07-13 03:55:00|277.39|276.06|277.44|276.11|277.54|276.21|277.24|275.91|278
1752379200000|2025-07-13 04:00:00|277.45|276.12|277.1|275.77|277.71|276.38|276.99|275.66|344
1752379500000|2025-07-13 04:05:00|277.11|275.78|276.93|275.6|277.25|275.92|276.52|275.19|358
1752379800000|2025-07-13 04:10:00|276.94|275.61|277.07|275.74|277.25|275.92|276.8|275.47|299
1752380100000|2025-07-13 04:15:00|277.06|275.73|277.7|276.37|277.72|276.39|276.52|275.19|398
1752380400000|2025-07-13 04:20:00|277.69|276.36|276.64|275.31|277.78|276.45|276.64|275.31|397
1752380700000|2025-07-13 04:25:00|276.63|275.3|276.77|275.44|276.88|275.55|276.55|275.22|272
1752381000000|2025-07-13 04:30:00|276.76|275.43|277.58|276.25|277.58|276.25|276.57|275.24|388
1752381300000|2025-07-13 04:35:00|277.57|276.24|278.23|276.9|278.36|277.03|277.45|276.12|320
1752381600000|2025-07-13 04:40:00|278.24|276.91|278|276.67|278.51|277.18|277.83|276.5|345
1752381900000|2025-07-13 04:45:00|278.01|276.68|278.41|277.08|278.87|277.54|277.91|276.58|363
1752382200000|2025-07-13 04:50:00|278.4|277.07|278.53|277.2|278.8|277.47|278.4|277.07|235
1752382500000|2025-07-13 04:55:00|278.54|277.21|278.74|277.41|278.95|277.62|278.47|277.14|260
1752382800000|2025-07-13 05:00:00|278.75|277.42|278.36|277.03|278.75|277.42|278.17|276.84|336
1752383100000|2025-07-13 05:05:00|278.35|277.02|279.33|278|279.34|278.01|278.15|276.82|411
1752383400000|2025-07-13 05:10:00|279.31|277.98|278.95|277.62|279.33|278|278.47|277.14|390
1752383700000|2025-07-13 05:15:00|278.94|277.61|278.24|276.91|278.96|277.63|278|276.67|386
1752384000000|2025-07-13 05:20:00|278.23|276.9|278.24|276.91|278.24|276.91|278.01|276.68|252
1752384300000|2025-07-13 05:25:00|278.28|276.95|278.86|277.53|278.95|277.62|278.28|276.95|270
1752384600000|2025-07-13 05:30:00|278.87|277.54|278.97|277.64|279.22|277.89|278.75|277.42|277
1752384900000|2025-07-13 05:35:00|278.98|277.65|279.3|277.97|279.31|277.98|278.85|277.52|304
1752385200000|2025-07-13 05:40:00|279.29|277.96|279.03|277.7|279.3|277.97|278.66|277.33|367
1752385500000|2025-07-13 05:45:00|279.02|277.69|278.25|276.92|279.03|277.7|278.19|276.86|342
1752385800000|2025-07-13 05:50:00|278.27|276.94|277.94|276.61|278.4|277.07|277.79|276.46|260
1752386100000|2025-07-13 05:55:00|277.95|276.62|277.74|276.41|278.23|276.9|277.74|276.41|240
1752386400000|2025-07-13 06:00:00|277.73|276.4|278.57|277.24|278.7|277.37|277.49|276.16|243
1752386700000|2025-07-13 06:05:00|278.56|277.23|278.94|277.61|279.07|277.74|278.51|277.18|277
1752387000000|2025-07-13 06:10:00|278.93|277.6|278.84|277.51|278.99|277.66|278.75|277.42|204
1752387300000|2025-07-13 06:15:00|278.85|277.52|279.47|278.14|279.82|278.49|278.84|277.51|348
1752387600000|2025-07-13 06:20:00|279.5|278.17|280.23|278.9|280.25|278.92|279.41|278.08|306
1752387900000|2025-07-13 06:25:00|280.22|278.89|280.2|278.87|280.27|278.94|280.03|278.7|262
1752388200000|2025-07-13 06:30:00|280.21|278.88|281.26|279.93|281.47|280.14|280.01|278.68|344
1752388500000|2025-07-13 06:35:00|281.27|279.94|281.87|280.54|282.08|280.75|280.95|279.62|440
1752388800000|2025-07-13 06:40:00|281.86|280.53|281.23|279.9|281.86|280.53|281.02|279.69|401
1752389100000|2025-07-13 06:45:00|281.24|279.91|280.3|278.97|281.4|280.07|280.18|278.85|365
1752389400000|2025-07-13 06:50:00|280.29|278.96|279.88|278.55|280.54|279.21|279.8|278.47|360
1752389700000|2025-07-13 06:55:00|279.87|278.54|279.93|278.6|280.15|278.82|279.84|278.51|184
1752390000000|2025-07-13 07:00:00|279.92|278.59|279.84|278.51|280.18|278.85|279.67|278.34|322
1752390300000|2025-07-13 07:05:00|279.85|278.52|280.11|278.78|280.76|279.43|279.83|278.5|388
1752390600000|2025-07-13 07:10:00|280.1|278.77|280.52|279.19|280.68|279.35|280.03|278.7|313
1752390900000|2025-07-13 07:15:00|280.53|279.2|281.15|279.82|281.26|279.93|280.53|279.2|306
1752391200000|2025-07-13 07:20:00|281.14|279.81|281.04|279.71|281.43|280.1|280.9|279.57|258
1752391500000|2025-07-13 07:25:00|281.05|279.72|280.03|278.7|281.12|279.79|279.86|278.53|445
1752391800000|2025-07-13 07:30:00|280.02|278.69|280.14|278.81|280.14|278.81|279.65|278.32|386
1752392100000|2025-07-13 07:35:00|280.16|278.83|280.21|278.88|280.44|279.11|280.01|278.68|373
1752392400000|2025-07-13 07:40:00|280.22|278.89|279.88|278.55|280.46|279.13|279.7|278.37|383
1752392700000|2025-07-13 07:45:00|279.86|278.53|279.41|278.08|280.05|278.72|279.29|277.96|361
1752393000000|2025-07-13 07:50:00|279.42|278.09|279.99|278.66|280.06|278.73|279.32|277.99|372
1752393300000|2025-07-13 07:55:00|280|278.67|280.59|279.26|280.64|279.31|279.92|278.59|305
1752393600000|2025-07-13 08:00:00|280.6|279.27|280.33|279|280.86|279.53|280.06|278.73|327
1752393900000|2025-07-13 08:05:00|280.34|279.01|281.15|279.82|281.23|279.9|280.1|278.77|448
1752394200000|2025-07-13 08:10:00|281.16|279.83|281.86|280.53|282.22|280.89|280.64|279.31|519
1752394500000|2025-07-13 08:15:00|281.85|280.52|281.48|280.15|282.07|280.74|280.99|279.66|492
1752394800000|2025-07-13 08:20:00|281.49|280.16|280.6|279.27|281.5|280.17|280.32|278.99|383
1752395100000|2025-07-13 08:25:00|280.59|279.26|281.15|279.82|281.42|280.09|280.52|279.19|371
1752395400000|2025-07-13 08:30:00|281.16|279.83|280.51|279.18|281.36|280.03|280.31|278.98|263
1752395700000|2025-07-13 08:35:00|280.52|279.19|280.23|278.9|280.64|279.31|280.08|278.75|258
1752396000000|2025-07-13 08:40:00|280.25|278.92|280.32|278.99|280.84|279.51|280|278.67|347
1752396300000|2025-07-13 08:45:00|280.33|279|279.69|278.36|280.33|279|279.63|278.3|339
1752396600000|2025-07-13 08:50:00|279.68|278.35|279.17|277.84|280.37|279.04|279.04|277.71|413
1752396900000|2025-07-13 08:55:00|279.16|277.83|280.06|278.73|280.06|278.73|279.12|277.79|356
1752397200000|2025-07-13 09:00:00|280.07|278.74|280.12|278.79|280.86|279.53|279.99|278.66|374
1752397500000|2025-07-13 09:05:00|280.07|278.74|279.79|278.46|280.43|279.1|279.72|278.39|378
1752397800000|2025-07-13 09:10:00|279.78|278.45|279.61|278.28|279.78|278.45|279.36|278.03|318
1752398100000|2025-07-13 09:15:00|279.6|278.27|279.18|277.85|279.74|278.41|279.11|277.78|287
1752398400000|2025-07-13 09:20:00|279.16|277.83|278.53|277.2|279.34|278.01|278.47|277.14|390
1752398700000|2025-07-13 09:25:00|278.54|277.21|278.88|277.55|279.02|277.69|278.41|277.08|314
1752399000000|2025-07-13 09:30:00|278.87|277.54|277.99|276.66|278.87|277.54|277.93|276.6|426
1752399300000|2025-07-13 09:35:00|278|276.67|278.25|276.92|278.32|276.99|277.79|276.46|380
1752399600000|2025-07-13 09:40:00|278.24|276.91|278.68|277.35|278.82|277.49|278.23|276.9|270
1752399900000|2025-07-13 09:45:00|278.67|277.34|278.97|277.64|279.05|277.72|278.54|277.21|354
1752400200000|2025-07-13 09:50:00|278.96|277.63|278.16|276.83|278.99|277.66|278.11|276.78|311
1752400500000|2025-07-13 09:55:00|278.13|276.8|278.33|277|278.44|277.11|277.89|276.56|291
1752400800000|2025-07-13 10:00:00|278.35|277.02|279.31|277.98|279.33|278|278.33|277|301
1752401100000|2025-07-13 10:05:00|279.32|277.99|280.06|278.73|280.07|278.74|279.26|277.93|390
1752401400000|2025-07-13 10:10:00|280.07|278.74|279.89|278.56|280.29|278.96|279.72|278.39|309
1752401700000|2025-07-13 10:15:00|279.88|278.55|279.75|278.42|280|278.67|279.49|278.16|236
1752402000000|2025-07-13 10:20:00|279.67|278.34|279.53|278.2|279.88|278.55|279.47|278.14|221
1752402300000|2025-07-13 10:25:00|279.52|278.19|279.7|278.37|279.72|278.39|279.24|277.91|240
1752402600000|2025-07-13 10:30:00|279.69|278.36|279.53|278.2|279.71|278.38|279.14|277.81|313
1752402900000|2025-07-13 10:35:00|279.52|278.19|279.25|277.92|279.52|278.19|279.23|277.9|248
1752403200000|2025-07-13 10:40:00|279.24|277.91|279.36|278.03|279.42|278.09|279.18|277.85|204
1752403500000|2025-07-13 10:45:00|279.37|278.04|278.55|277.22|279.4|278.07|278.07|276.74|370
1752403800000|2025-07-13 10:50:00|278.53|277.2|278.22|276.89|278.54|277.21|278.22|276.89|335
1752404100000|2025-07-13 10:55:00|278.23|276.9|278.25|276.92|278.29|276.96|277.86|276.53|254
1752404400000|2025-07-13 11:00:00|278.26|276.93|278.82|277.49|278.92|277.59|278.26|276.93|317
1752404700000|2025-07-13 11:05:00|278.83|277.5|278.84|277.51|279.09|277.76|278.72|277.39|226
1752405000000|2025-07-13 11:10:00|278.83|277.5|279.4|278.07|279.47|278.14|278.73|277.4|248
1752405300000|2025-07-13 11:15:00|279.41|278.08|278.89|277.56|279.72|278.39|278.88|277.55|327
1752405600000|2025-07-13 11:20:00|278.88|277.55|279.06|277.73|279.07|277.74|278.61|277.28|238
1752405900000|2025-07-13 11:25:00|279.04|277.71|279.61|278.28|279.62|278.29|278.82|277.49|329
1752406200000|2025-07-13 11:30:00|279.6|278.27|279.49|278.16|279.71|278.38|279.28|277.95|371
1752406500000|2025-07-13 11:35:00|279.48|278.15|279.46|278.13|279.58|278.25|279.09|277.76|275
1752406800000|2025-07-13 11:40:00|279.45|278.12|278.66|277.33|279.63|278.3|278.58|277.25|309
1752407100000|2025-07-13 11:45:00|278.68|277.35|278.73|277.4|279.02|277.69|278.61|277.28|334
1752407400000|2025-07-13 11:50:00|278.72|277.39|278.86|277.53|278.94|277.61|278.38|277.05|210
1752407700000|2025-07-13 11:55:00|278.88|277.55|279.55|278.22|279.64|278.31|278.49|277.16|302
1752408000000|2025-07-13 12:00:00|279.54|278.21|280.33|279|280.33|279|278.95|277.62|452
1752408300000|2025-07-13 12:05:00|280.34|279.01|280.88|279.55|281.27|279.94|280.33|279|519
1752408600000|2025-07-13 12:10:00|280.87|279.54|280.84|279.51|281.32|279.99|280.49|279.16|447
1752408900000|2025-07-13 12:15:00|280.83|279.5|281.05|279.72|281.38|280.05|280.57|279.24|510
1752409200000|2025-07-13 12:20:00|281.04|279.71|280.86|279.53|281.06|279.73|280.36|279.03|509
1752409500000|2025-07-13 12:25:00|280.88|279.55|280.63|279.3|280.95|279.62|280.5|279.17|399
1752409800000|2025-07-13 12:30:00|280.59|279.26|280.32|278.99|280.59|279.26|279.84|278.51|482
1752410100000|2025-07-13 12:35:00|280.31|278.98|281.42|280.09|281.55|280.22|280.18|278.85|490
1752410400000|2025-07-13 12:40:00|281.41|280.08|282.25|280.92|282.42|281.09|281.23|279.9|446
1752410700000|2025-07-13 12:45:00|282.26|280.93|281.67|280.34|282.27|280.94|281.24|279.91|431
1752411000000|2025-07-13 12:50:00|281.66|280.33|283.41|282.08|283.53|282.2|281.52|280.19|641
1752411300000|2025-07-13 12:55:00|283.38|282.05|282.79|281.46|283.38|282.05|282.6|281.27|516
1752411600000|2025-07-13 13:00:00|282.76|281.43|282.12|280.79|283.14|281.81|282.03|280.7|544
1752411900000|2025-07-13 13:05:00|282.11|280.78|282.51|281.18|282.61|281.28|281.95|280.62|552
1752412200000|2025-07-13 13:10:00|282.52|281.19|280.82|279.49|282.56|281.23|280.57|279.24|570
1752412500000|2025-07-13 13:15:00|280.83|279.5|281.64|280.31|281.83|280.5|280.83|279.5|495
1752412800000|2025-07-13 13:20:00|281.65|280.32|282.27|280.94|282.43|281.1|281.64|280.31|402
1752413100000|2025-07-13 13:25:00|282.24|280.91|282.47|281.14|282.49|281.16|282.07|280.74|436
1752413400000|2025-07-13 13:30:00|282.48|281.15|283.04|281.71|283.05|281.72|282.33|281|441
1752413700000|2025-07-13 13:35:00|283.05|281.72|283.28|281.95|283.35|282.02|282.31|280.98|485
1752414000000|2025-07-13 13:40:00|283.29|281.96|283|281.67|283.33|282|282.8|281.47|398
1752414300000|2025-07-13 13:45:00|282.99|281.66|284.78|283.45|284.92|283.59|282.84|281.51|606
1752414600000|2025-07-13 13:50:00|284.77|283.44|284.07|282.74|284.85|283.52|283.63|282.3|651
1752414900000|2025-07-13 13:55:00|284.08|282.75|283.89|282.56|284.63|283.3|283.8|282.47|522
1752415200000|2025-07-13 14:00:00|283.9|282.57|283.55|282.22|284.4|283.07|283.21|281.88|564
1752415500000|2025-07-13 14:05:00|283.53|282.2|285.27|283.94|285.68|284.35|283.53|282.2|659
1752415800000|2025-07-13 14:10:00|285.23|283.9|284.88|283.55|285.48|284.15|284.47|283.14|539
1752416100000|2025-07-13 14:15:00|284.9|283.57|289.56|288.23|289.56|288.23|284.64|283.31|770
1752416400000|2025-07-13 14:20:00|289.52|288.19|289.19|287.86|290|288.67|288.32|286.99|993
1752416700000|2025-07-13 14:25:00|289.2|287.87|287.88|286.55|289.2|287.87|287.4|286.07|808
1752417000000|2025-07-13 14:30:00|287.89|286.56|286.39|285.06|287.89|286.56|286.32|284.99|784
1752417300000|2025-07-13 14:35:00|286.38|285.05|286.62|285.29|286.81|285.48|285.83|284.5|698
1752417600000|2025-07-13 14:40:00|286.61|285.28|285.69|284.36|287.6|286.27|285.55|284.22|650
1752417900000|2025-07-13 14:45:00|285.7|284.37|285.42|284.09|287.33|286|284.79|283.46|801
1752418200000|2025-07-13 14:50:00|285.41|284.08|285.26|283.93|285.41|284.08|283.93|282.6|803
1752418500000|2025-07-13 14:55:00|285.27|283.94|285.05|283.72|285.31|283.98|284.46|283.13|526
1752418800000|2025-07-13 15:00:00|285.09|283.76|285.83|284.5|286.59|285.26|285.01|283.68|710
1752419100000|2025-07-13 15:05:00|285.82|284.49|287.32|285.99|287.47|286.14|285.33|284|691
1752419400000|2025-07-13 15:10:00|287.33|286|286.73|285.4|287.44|286.11|286.57|285.24|680
1752419700000|2025-07-13 15:15:00|286.74|285.41|287.92|286.59|287.92|286.59|286.7|285.37|668
1752420000000|2025-07-13 15:20:00|287.93|286.6|286.43|285.1|287.96|286.63|286.34|285.01|635
1752420300000|2025-07-13 15:25:00|286.42|285.09|285.68|284.35|286.43|285.1|285.21|283.88|533
1752420600000|2025-07-13 15:30:00|285.67|284.34|284.1|282.77|285.67|284.34|283.94|282.61|754
1752420900000|2025-07-13 15:35:00|284.09|282.76|282.27|280.94|284.56|283.23|281.53|280.2|792
1752421200000|2025-07-13 15:40:00|282.14|280.81|283.64|282.31|283.72|282.39|281.83|280.5|715
1752421500000|2025-07-13 15:45:00|283.62|282.29|283.93|282.6|283.96|282.63|282.97|281.64|618
1752421800000|2025-07-13 15:50:00|283.95|282.62|283.76|282.43|284.23|282.9|283.44|282.11|508
1752422100000|2025-07-13 15:55:00|283.75|282.42|284.52|283.19|284.69|283.36|283.41|282.08|463
1752422400000|2025-07-13 16:00:00|284.53|283.2|285.36|284.03|285.39|284.06|283.72|282.39|541
1752422700000|2025-07-13 16:05:00|285.35|284.02|285.55|284.22|285.87|284.54|285.06|283.73|440
1752423000000|2025-07-13 16:10:00|285.56|284.23|284.33|283|285.7|284.37|283.77|282.44|603
1752423300000|2025-07-13 16:15:00|284.32|282.99|284.59|283.26|284.99|283.66|283.64|282.31|606
1752423600000|2025-07-13 16:20:00|284.58|283.25|284.58|283.25|285.39|284.06|284.28|282.95|501
1752423900000|2025-07-13 16:25:00|284.59|283.26|284.72|283.39|285.27|283.94|284.59|283.26|460
1752424200000|2025-07-13 16:30:00|284.7|283.37|284.72|283.39|284.84|283.51|284.32|282.99|537
1752424500000|2025-07-13 16:35:00|284.71|283.38|284.6|283.27|284.71|283.38|284.03|282.7|437
1752424800000|2025-07-13 16:40:00|284.61|283.28|284.44|283.11|284.61|283.28|283.88|282.55|449
1752425100000|2025-07-13 16:45:00|284.43|283.1|283.44|282.11|284.51|283.18|283.24|281.91|626
1752425400000|2025-07-13 16:50:00|283.47|282.14|282.92|281.59|283.51|282.18|281.99|280.66|597
1752425700000|2025-07-13 16:55:00|282.93|281.6|283.06|281.73|283.66|282.33|282.9|281.57|504
1752426000000|2025-07-13 17:00:00|283.05|281.72|282.39|281.06|283.56|282.23|281.95|280.62|624
1752426300000|2025-07-13 17:05:00|282.38|281.05|282.95|281.62|283.07|281.74|281.85|280.52|636
1752426600000|2025-07-13 17:10:00|282.94|281.61|282.76|281.43|283.01|281.68|282.37|281.04|486
1752426900000|2025-07-13 17:15:00|282.71|281.38|282.86|281.53|283.18|281.85|282.06|280.73|561
1752427200000|2025-07-13 17:20:00|282.87|281.54|283.34|282.01|283.64|282.31|282.82|281.49|455
1752427500000|2025-07-13 17:25:00|283.35|282.02|283.63|282.3|283.84|282.51|283.35|282.02|359
1752427800000|2025-07-13 17:30:00|283.64|282.31|284.8|283.47|284.93|283.6|283.47|282.14|422
1752428100000|2025-07-13 17:35:00|284.83|283.5|285.3|283.97|285.33|284|284.77|283.44|392
1752428400000|2025-07-13 17:40:00|285.31|283.98|284.87|283.54|285.47|284.14|284.81|283.48|352
1752428700000|2025-07-13 17:45:00|284.88|283.55|285.4|284.07|285.63|284.3|284.77|283.44|372
1752429000000|2025-07-13 17:50:00|285.39|284.06|286.13|284.8|286.14|284.81|285.02|283.69|440
1752429300000|2025-07-13 17:55:00|286.14|284.81|286.69|285.36|286.87|285.54|286.14|284.81|471
1752429600000|2025-07-13 18:00:00|286.7|285.37|286.36|285.03|287.05|285.72|285.86|284.53|540
1752429900000|2025-07-13 18:05:00|286.35|285.02|286.7|285.37|287.05|285.72|286.26|284.93|531
1752430200000|2025-07-13 18:10:00|286.71|285.38|286.3|284.97|286.77|285.44|285.94|284.61|455
1752430500000|2025-07-13 18:15:00|286.29|284.96|286.66|285.33|286.66|285.33|285.62|284.29|395
1752430800000|2025-07-13 18:20:00|286.67|285.34|286.49|285.16|287.1|285.77|286.49|285.16|358
1752431100000|2025-07-13 18:25:00|286.5|285.17|287.19|285.86|287.23|285.9|286.37|285.04|377
1752431400000|2025-07-13 18:30:00|287.2|285.87|287.26|285.93|287.79|286.46|286.74|285.41|477
1752431700000|2025-07-13 18:35:00|287.27|285.94|287.8|286.47|288.16|286.83|287.2|285.87|428
1752432000000|2025-07-13 18:40:00|287.81|286.48|287.92|286.59|288.16|286.83|287.42|286.09|418
1752432300000|2025-07-13 18:45:00|287.91|286.58|288.01|286.68|288.23|286.9|287.38|286.05|458
1752432600000|2025-07-13 18:50:00|287.99|286.66|287.54|286.21|288.75|287.42|287.39|286.06|475
1752432900000|2025-07-13 18:55:00|287.53|286.2|286.65|285.32|287.53|286.2|286.64|285.31|406
1752433200000|2025-07-13 19:00:00|286.66|285.33|286.37|285.04|286.69|285.36|285.82|284.49|400
1752433500000|2025-07-13 19:05:00|286.38|285.05|286.9|285.57|286.93|285.6|286.18|284.85|333
1752433800000|2025-07-13 19:10:00|286.89|285.56|287.08|285.75|287.27|285.94|286.68|285.35|310
1752434100000|2025-07-13 19:15:00|287.09|285.76|286.53|285.2|287.09|285.76|286.14|284.81|323
1752434400000|2025-07-13 19:20:00|286.54|285.21|286.75|285.42|287.08|285.75|286.53|285.2|296
1752434700000|2025-07-13 19:25:00|286.74|285.41|287.04|285.71|287.13|285.8|286.48|285.15|399
1752435000000|2025-07-13 19:30:00|287.05|285.72|286.92|285.59|288.01|286.68|286.92|285.59|440
1752435300000|2025-07-13 19:35:00|286.93|285.6|287.04|284.81|287.32|285.97|286.58|284.74|485
1752435600000|2025-07-13 19:40:00|287.03|284.8|286.61|284.38|287.19|284.96|286.45|284.22|387
1752435900000|2025-07-13 19:45:00|286.62|284.39|286.8|284.57|286.98|284.75|286.22|283.99|429
1752436200000|2025-07-13 19:50:00|286.81|284.58|286.46|284.23|286.95|284.72|286.37|284.14|305
1752436500000|2025-07-13 19:55:00|286.47|284.24|285.65|283.42|286.76|284.53|285.53|283.3|353
1752436800000|2025-07-13 20:00:00|285.66|283.43|284.5|282.27|285.94|283.71|284.45|282.22|559
1752437100000|2025-07-13 20:05:00|284.53|282.3|285.46|283.23|285.47|283.24|284.44|282.21|428
1752437400000|2025-07-13 20:10:00|285.47|283.24|285.49|283.26|285.73|283.5|285.33|283.1|344
1752437700000|2025-07-13 20:15:00|285.5|283.27|286.51|284.28|286.84|284.61|285.5|283.27|418
1752438000000|2025-07-13 20:20:00|286.5|284.27|286.63|284.4|286.75|284.52|286.36|284.13|359
1752438300000|2025-07-13 20:25:00|286.64|284.41|286.93|284.7|286.99|284.76|286.36|284.13|257
1752438600000|2025-07-13 20:30:00|286.94|284.71|287.22|284.99|287.41|285.18|286.83|284.6|330
1752438900000|2025-07-13 20:35:00|287.2|284.97|286.55|284.32|287.2|284.97|286.37|284.14|345
1752439200000|2025-07-13 20:40:00|286.56|284.33|286.51|284.28|286.73|284.5|286.16|283.93|331
1752439500000|2025-07-13 20:45:00|286.5|284.27|286.2|283.97|286.84|284.61|286.04|283.81|408
1752439800000|2025-07-13 20:50:00|286.21|283.98|286.58|284.35|286.58|284.35|285.99|283.76|283
1752440100000|2025-07-13 20:55:00|286.57|284.34|285.99|283.76|286.57|284.34|285.95|283.72|303
1752440400000|2025-07-13 21:00:00|285.98|283.75|285.95|283.72|286.06|283.83|285.38|283.15|346
1752440700000|2025-07-13 21:05:00|285.94|283.71|285.63|283.4|285.95|283.72|284.89|282.66|331
1752441000000|2025-07-13 21:10:00|285.61|283.38|284.43|282.2|285.7|283.47|284.26|282.03|300
1752441300000|2025-07-13 21:15:00|284.42|282.19|285.13|282.9|285.14|282.91|284.28|282.05|355
1752441600000|2025-07-13 21:20:00|285.14|282.91|285|282.77|285.31|283.08|284.81|282.58|268
1752441900000|2025-07-13 21:25:00|285.01|282.78|285.39|283.16|285.42|283.19|284.78|282.55|209
1752442200000|2025-07-13 21:30:00|285.41|283.18|284.42|282.19|285.46|283.23|284.31|282.08|402
1752442500000|2025-07-13 21:35:00|284.46|282.23|279.99|278.66|284.6|282.37|277.22|275.89|694
1752442800000|2025-07-13 21:40:00|280.01|278.68|280.81|279.48|280.81|279.48|279.22|277.89|425
1752443100000|2025-07-13 21:45:00|280.8|279.47|281.98|280.65|282.08|280.75|280.57|279.24|451
1752443400000|2025-07-13 21:50:00|282|280.67|281.18|279.85|282.05|280.72|280.9|279.57|403
1752443700000|2025-07-13 21:55:00|281.17|279.84|280.86|279.53|281.73|280.4|280.45|279.12|369
1752444000000|2025-07-13 22:00:00|280.82|279.49|280.5|279.17|280.82|279.49|279.58|278.25|813
1752444300000|2025-07-13 22:05:00|280.49|279.16|281.4|280.07|282.26|280.93|280.42|279.09|695
1752444600000|2025-07-13 22:10:00|281.41|280.08|281.57|280.24|281.62|280.29|280.86|279.53|741
1752444900000|2025-07-13 22:15:00|281.58|280.25|280.01|278.68|282.32|280.99|280.01|278.68|766
1752445200000|2025-07-13 22:20:00|280|278.67|281.25|279.92|281.49|280.16|279.82|278.49|846
1752445500000|2025-07-13 22:25:00|281.3|279.97|280.64|279.31|281.3|279.97|280.27|278.94|752
1752445800000|2025-07-13 22:30:00|280.62|279.29|281.66|280.33|281.87|280.54|280.57|279.24|707
1752446100000|2025-07-13 22:35:00|281.67|280.34|282.33|281|282.7|281.37|281.61|280.28|605
1752446400000|2025-07-13 22:40:00|282.32|280.99|283.01|281.68|283.11|281.78|282.31|280.98|528
1752446700000|2025-07-13 22:45:00|283.02|281.69|282.73|281.4|283.28|281.95|282.47|281.14|473
1752447000000|2025-07-13 22:50:00|282.72|281.39|282.88|281.55|282.89|281.56|282.29|280.96|586
1752447300000|2025-07-13 22:55:00|282.77|281.44|282.3|280.97|283.08|281.75|282.09|280.76|536
1752447600000|2025-07-13 23:00:00|282.21|280.88|283.02|281.69|283.14|281.81|281.93|280.6|669
1752447900000|2025-07-13 23:05:00|283.01|281.68|283.22|281.89|283.77|282.44|283.01|281.68|684
1752448200000|2025-07-13 23:10:00|283.2|281.87|283.48|282.15|283.62|282.29|282.36|281.03|757
1752448500000|2025-07-13 23:15:00|283.45|282.12|283.87|282.54|284.95|283.62|283.45|282.12|706
1752448800000|2025-07-13 23:20:00|283.85|282.52|283.73|282.4|284.54|283.21|283.49|282.16|623
1752449100000|2025-07-13 23:25:00|283.68|282.35|283.35|282.02|283.83|282.5|282.67|281.34|525
1752449400000|2025-07-13 23:30:00|283.3|281.97|283.66|282.33|284.07|282.74|283.23|281.9|581
1752449700000|2025-07-13 23:35:00|283.64|282.31|284.39|283.06|284.45|283.12|283.62|282.29|483
1752450000000|2025-07-13 23:40:00|284.4|283.07|284.01|282.68|284.51|283.18|283.62|282.29|527
1752450300000|2025-07-13 23:45:00|284|282.67|283.94|282.61|284.93|283.6|283.82|282.49|600
1752450600000|2025-07-13 23:50:00|283.9|282.57|284.34|283.01|284.46|283.13|283.81|282.48|600
1752450900000|2025-07-13 23:55:00|284.36|283.03|284.28|282.95|284.63|283.3|284.02|282.69|323
1752451200000|2025-07-14 00:00:00|284.29|282.96|284.83|283.5|284.86|283.53|282.97|281.64|711
1752451500000|2025-07-14 00:05:00|284.79|283.46|283.52|282.19|284.79|283.46|282.74|281.41|862
1752451800000|2025-07-14 00:10:00|283.53|282.2|284.37|283.04|284.37|283.04|283.3|281.97|771
1752452100000|2025-07-14 00:15:00|284.3|282.97|283.85|282.52|284.52|283.19|283.62|282.29|810
1752452400000|2025-07-14 00:20:00|283.87|282.54|284.41|283.08|284.64|283.31|283.51|282.18|778
1752452700000|2025-07-14 00:25:00|284.4|283.07|284.54|283.21|285.45|284.12|284.37|283.04|873
1752453000000|2025-07-14 00:30:00|284.61|283.28|283.58|282.25|284.61|283.28|283.48|282.15|838
1752453300000|2025-07-14 00:35:00|283.57|282.24|284|282.67|284.31|282.98|283.51|282.18|796
1752453600000|2025-07-14 00:40:00|283.99|282.66|284.67|283.34|284.86|283.53|283.82|282.49|739
1752453900000|2025-07-14 00:45:00|284.57|283.24|284.78|283.45|284.93|283.6|284.22|282.89|719
1752454200000|2025-07-14 00:50:00|284.75|283.42|284.93|283.6|285.47|284.14|284.57|283.24|597
1752454500000|2025-07-14 00:55:00|285|283.67|285.32|283.99|285.48|284.15|284.81|283.48|647
1752454800000|2025-07-14 01:00:00|285.29|283.96|286.14|284.81|286.16|284.83|284.51|283.18|770
1752455100000|2025-07-14 01:05:00|286.13|284.8|286.72|285.39|287.04|285.71|285.54|284.21|842
1752455400000|2025-07-14 01:10:00|286.73|285.4|286.12|284.79|287.11|285.78|286.01|284.68|786
1752455700000|2025-07-14 01:15:00|286.09|284.76|286.91|285.58|287.53|286.2|286.09|284.76|829
1752456000000|2025-07-14 01:20:00|286.92|285.59|287.69|286.36|288.13|286.8|286.51|285.18|846
1752456300000|2025-07-14 01:25:00|287.66|286.33|287.7|286.37|288.29|286.96|286.85|285.52|832
1752456600000|2025-07-14 01:30:00|287.67|286.34|287.08|285.75|288.05|286.72|286.44|285.11|844
1752456900000|2025-07-14 01:35:00|287.13|285.8|286.45|285.12|287.41|286.08|286.33|285|792
1752457200000|2025-07-14 01:40:00|286.46|285.13|286.85|285.52|287.54|286.21|286.45|285.12|707
1752457500000|2025-07-14 01:45:00|286.84|285.51|286.48|285.15|287.04|285.71|285.72|284.39|771
1752457800000|2025-07-14 01:50:00|286.49|285.16|286.76|285.43|287.04|285.71|286.16|284.83|771
1752458100000|2025-07-14 01:55:00|286.74|285.41|286.2|284.87|286.77|285.44|286.07|284.74|578
1752458400000|2025-07-14 02:00:00|286.21|284.88|286.24|284.91|286.98|285.65|286.11|284.78|563
1752458700000|2025-07-14 02:05:00|286.26|284.93|286.31|284.98|286.77|285.44|285.68|284.35|683
1752459000000|2025-07-14 02:10:00|286.32|284.99|287.61|286.28|287.77|286.44|286.32|284.99|695
1752459300000|2025-07-14 02:15:00|287.62|286.29|287.27|285.94|287.63|286.3|286.79|285.46|691
1752459600000|2025-07-14 02:20:00|287.23|285.9|287.93|286.6|288.16|286.83|286.88|285.55|630
1752459900000|2025-07-14 02:25:00|287.94|286.61|289|287.67|289.19|287.86|287.64|286.31|708
1752460200000|2025-07-14 02:30:00|288.99|287.66|288.89|287.56|289.6|288.27|288.57|287.24|727
1752460500000|2025-07-14 02:35:00|288.88|287.55|289.67|288.34|290.01|288.68|288.47|287.14|686
1752460800000|2025-07-14 02:40:00|289.68|288.35|288.94|287.61|289.72|288.39|288.7|287.37|744
1752461100000|2025-07-14 02:45:00|288.92|287.59|288.79|287.46|290.34|289.01|288.7|287.37|807
1752461400000|2025-07-14 02:50:00|288.81|287.48|289.6|288.27|289.7|288.37|288.77|287.44|687
1752461700000|2025-07-14 02:55:00|289.61|288.28|289.39|288.06|289.71|288.38|289.26|287.93|616
1752462000000|2025-07-14 03:00:00|289.38|288.05|290.64|289.31|290.97|289.64|289.23|287.9|691
1752462300000|2025-07-14 03:05:00|290.65|289.32|292.53|291.2|292.57|291.24|290.4|289.07|646
1752462600000|2025-07-14 03:10:00|292.54|291.21|292.77|291.44|292.88|291.55|291.87|290.54|817
1752462900000|2025-07-14 03:15:00|292.78|291.45|292.82|291.49|293.58|292.25|291.99|290.66|891
1752463200000|2025-07-14 03:20:00|292.84|291.51|292.57|291.24|293.2|291.87|292.05|290.72|806
1752463500000|2025-07-14 03:25:00|292.59|291.26|293.33|292|293.36|292.03|292.54|291.21|783
1752463800000|2025-07-14 03:30:00|293.24|291.91|292.41|291.08|293.39|292.06|292.37|291.04|827
1752464100000|2025-07-14 03:35:00|292.42|291.09|293.31|291.98|293.33|292|292.17|290.84|653
1752464400000|2025-07-14 03:40:00|293.32|291.99|294.85|293.52|295.21|293.88|292.78|291.45|906
1752464700000|2025-07-14 03:45:00|294.87|293.54|293.66|292.33|295.14|293.81|293.65|292.32|933
1752465000000|2025-07-14 03:50:00|293.63|292.3|293.51|292.18|293.63|292.3|291.99|290.66|781
1752465300000|2025-07-14 03:55:00|293.52|292.19|293.36|292.03|293.94|292.61|292.81|291.48|661
1752465600000|2025-07-14 04:00:00|293.37|292.04|293.97|292.64|294.1|292.77|292.59|291.26|736
1752465900000|2025-07-14 04:05:00|294|292.67|293.6|292.27|294.43|293.1|293.36|292.03|740
1752466200000|2025-07-14 04:10:00|293.61|292.28|293.92|292.59|293.98|292.65|292.94|291.61|709
1752466500000|2025-07-14 04:15:00|293.91|292.58|293.66|292.33|294.16|292.83|293.26|291.93|717
1752466800000|2025-07-14 04:20:00|293.68|292.35|294.46|293.13|294.51|293.18|293.47|292.14|734
1752467100000|2025-07-14 04:25:00|294.48|293.15|294.25|292.92|294.84|293.51|294.13|292.8|605
1752467400000|2025-07-14 04:30:00|294.24|292.91|293.99|292.66|294.26|292.93|293.76|292.43|626
1752467700000|2025-07-14 04:35:00|294.02|292.69|293.35|292.02|294.08|292.75|293.33|292|600
1752468000000|2025-07-14 04:40:00|293.36|292.03|293.71|292.38|293.91|292.58|293.16|291.83|623
1752468300000|2025-07-14 04:45:00|293.7|292.37|294.17|292.84|294.28|292.95|293.45|292.12|615
1752468600000|2025-07-14 04:50:00|294.2|292.87|294.19|292.86|294.63|293.3|293.96|292.63|650
1752468900000|2025-07-14 04:55:00|294.17|292.84|294.65|293.32|294.72|293.39|293.72|292.39|587
1752469200000|2025-07-14 05:00:00|294.66|293.33|294.77|293.44|295.12|293.79|294.15|292.82|682
1752469500000|2025-07-14 05:05:00|294.74|293.41|294.58|293.25|294.77|293.44|294.04|292.71|688
1752469800000|2025-07-14 05:10:00|294.59|293.26|294.3|292.97|294.86|293.53|294.22|292.89|579
1752470100000|2025-07-14 05:15:00|294.31|292.98|294.09|292.76|294.67|293.34|294|292.67|570
1752470400000|2025-07-14 05:20:00|294.08|292.75|294.76|293.43|294.89|293.56|293.75|292.42|761
1752470700000|2025-07-14 05:25:00|294.8|293.47|296.27|294.94|296.32|294.99|294.73|293.4|822
1752471000000|2025-07-14 05:30:00|296.26|294.93|296.45|295.12|296.46|295.13|295.03|293.7|845
1752471300000|2025-07-14 05:35:00|296.43|295.1|297.17|295.84|297.47|296.14|296.27|294.94|823
1752471600000|2025-07-14 05:40:00|297.19|295.86|295.35|294.02|298.54|297.21|294.94|293.61|921
1752471900000|2025-07-14 05:45:00|295.32|293.99|293.88|292.55|295.46|294.13|293.47|292.14|865
1752472200000|2025-07-14 05:50:00|293.85|292.52|292.25|290.92|294.54|293.21|288.53|287.2|930
1752472500000|2025-07-14 05:55:00|292.24|290.91|293.82|292.49|293.91|292.58|291.88|290.55|879
1752472800000|2025-07-14 06:00:00|293.83|292.5|292.52|291.19|293.83|292.5|291.39|290.06|854
1752473100000|2025-07-14 06:05:00|292.5|291.17|291.26|289.93|293.55|292.22|291.21|289.88|874
1752473400000|2025-07-14 06:10:00|291.23|289.9|291.09|289.76|291.26|289.93|289.83|288.5|904
1752473700000|2025-07-14 06:15:00|291.08|289.75|291.97|290.64|292.47|291.14|291.02|289.69|829
1752474000000|2025-07-14 06:20:00|292.01|290.68|293.08|291.75|293.48|292.15|292.01|290.68|806
1752474300000|2025-07-14 06:25:00|293.11|291.78|293.47|292.14|293.84|292.51|292.64|291.31|779
1752474600000|2025-07-14 06:30:00|293.44|292.11|293.27|291.94|293.45|292.12|292.42|291.09|845
1752474900000|2025-07-14 06:35:00|293.26|291.93|292.37|291.04|293.27|291.94|292.2|290.87|805
1752475200000|2025-07-14 06:40:00|292.38|291.05|292.78|291.45|292.82|291.49|291.99|290.66|739
1752475500000|2025-07-14 06:45:00|292.79|291.46|293.58|292.25|293.66|292.33|292.42|291.09|737
1752475800000|2025-07-14 06:50:00|293.57|292.24|292.92|291.59|294.12|292.79|292.92|291.59|714
1752476100000|2025-07-14 06:55:00|292.91|291.58|293.3|291.97|293.74|292.41|292.89|291.56|705
1752476400000|2025-07-14 07:00:00|293.31|291.98|293.64|292.31|293.86|292.53|293.13|291.8|616
1752476700000|2025-07-14 07:05:00|293.62|292.29|295.72|294.39|295.82|294.49|293.37|292.04|667
1752477000000|2025-07-14 07:10:00|295.78|294.45|295.29|293.96|296.19|294.86|295.2|293.87|799
1752477300000|2025-07-14 07:15:00|295.22|293.89|295.82|294.49|296.36|295.03|295.14|293.81|814
1752477600000|2025-07-14 07:20:00|295.86|294.53|295.61|294.28|296.08|294.75|295.35|294.02|690
1752477900000|2025-07-14 07:25:00|295.62|294.29|296.6|295.27|296.8|295.47|295.36|294.03|723
1752478200000|2025-07-14 07:30:00|296.59|295.26|297.92|296.59|297.99|296.66|296.58|295.25|778
1752478500000|2025-07-14 07:35:00|297.93|296.6|297.6|296.27|298.55|297.22|296.91|295.58|887
1752478800000|2025-07-14 07:40:00|297.68|296.35|296.42|295.09|297.98|296.65|296.42|295.09|838
1752479100000|2025-07-14 07:45:00|296.43|295.1|295.91|294.58|296.43|295.1|294.31|292.98|740
1752479400000|2025-07-14 07:50:00|295.9|294.57|297.1|295.77|297.1|295.77|295.65|294.32|708
1752479700000|2025-07-14 07:55:00|297|295.67|296.33|295|297.1|295.77|296.2|294.87|654
1752480000000|2025-07-14 08:00:00|296.32|294.99|295.46|294.13|296.86|295.53|295.32|293.99|843
1752480300000|2025-07-14 08:05:00|295.47|294.14|295.02|293.69|295.99|294.66|294.72|293.39|795
1752480600000|2025-07-14 08:10:00|295.01|293.68|294.44|293.11|295.29|293.96|293.75|292.42|846
1752480900000|2025-07-14 08:15:00|294.42|293.09|295.33|294|295.34|294.01|293.74|292.41|835
1752481200000|2025-07-14 08:20:00|295.32|293.99|294.26|292.93|295.42|294.09|293.42|292.09|834
1752481500000|2025-07-14 08:25:00|294.27|292.94|294.86|293.53|294.98|293.65|293.92|292.59|700
1752481800000|2025-07-14 08:30:00|294.87|293.54|296.27|294.94|296.77|295.44|294.77|293.44|815
1752482100000|2025-07-14 08:35:00|296.28|294.95|296.84|295.51|297.15|295.82|296.01|294.68|824
1752482400000|2025-07-14 08:40:00|296.81|295.48|299.27|297.94|299.32|297.99|296.46|295.13|845
1752482700000|2025-07-14 08:45:00|299.26|297.93|298.33|297|299.58|298.25|296.74|295.41|920
1752483000000|2025-07-14 08:50:00|298.32|296.99|299.14|297.81|301.31|299.98|297.74|296.41|949
1752483300000|2025-07-14 08:55:00|299.17|297.84|298.58|297.25|299.17|297.84|297.39|296.06|841
1752483600000|2025-07-14 09:00:00|298.56|297.23|298.32|296.99|299.05|297.72|297.1|295.77|846
1752483900000|2025-07-14 09:05:00|298.34|297.01|298.81|297.48|299.89|298.56|297.85|296.52|826
1752484200000|2025-07-14 09:10:00|298.78|297.45|297.72|296.39|298.83|297.5|297.52|296.19|669
1752484500000|2025-07-14 09:15:00|297.7|296.37|297.58|296.25|298.34|297.01|297.07|295.74|814
1752484800000|2025-07-14 09:20:00|297.57|296.24|299.14|297.81|299.26|297.93|297.43|296.1|697
1752485100000|2025-07-14 09:25:00|299.13|297.8|298.69|297.36|299.74|298.41|298.3|296.97|845
1752485400000|2025-07-14 09:30:00|298.46|297.13|299.49|298.16|299.58|298.25|298.21|296.88|752
1752485700000|2025-07-14 09:35:00|299.5|298.17|300.65|299.32|300.9|299.57|299.26|297.93|731
1752486000000|2025-07-14 09:40:00|300.67|299.34|301.83|300.5|302.72|301.39|300.67|299.34|840
1752486300000|2025-07-14 09:45:00|301.82|300.49|298.87|297.54|302.4|301.07|298.37|297.04|850
1752486600000|2025-07-14 09:50:00|298.88|297.55|298.7|297.37|299.87|298.54|297.88|296.55|751
1752486900000|2025-07-14 09:55:00|298.72|297.39|299|297.67|299|297.67|297.95|296.62|658
1752487200000|2025-07-14 10:00:00|298.99|297.66|297.27|295.94|299.08|297.75|297.24|295.91|690
1752487500000|2025-07-14 10:05:00|297.26|295.93|295.63|294.3|297.87|296.54|295.44|294.11|777
1752487800000|2025-07-14 10:10:00|295.67|294.34|297.9|296.57|298.02|296.69|295.67|294.34|618
1752488100000|2025-07-14 10:15:00|297.91|296.58|297.74|296.41|297.92|296.59|296.84|295.51|677
1752488400000|2025-07-14 10:20:00|297.75|296.42|298.27|296.94|298.27|296.94|297.4|296.07|603
1752488700000|2025-07-14 10:25:00|298.28|296.95|298.55|297.22|299.3|297.97|298.28|296.95|681
1752489000000|2025-07-14 10:30:00|298.49|297.16|298.24|296.91|298.5|297.17|297.41|296.08|700
1752489300000|2025-07-14 10:35:00|298.23|296.9|299.09|297.76|299.2|297.87|298.04|296.71|670
1752489600000|2025-07-14 10:40:00|299.07|297.74|299.42|298.09|300.62|299.29|299.07|297.74|732
1752489900000|2025-07-14 10:45:00|299.41|298.08|299.8|298.47|300.16|298.83|298.93|297.6|666
1752490200000|2025-07-14 10:50:00|299.82|298.49|300.18|298.85|300.98|299.65|299.42|298.09|731
1752490500000|2025-07-14 10:55:00|300.2|298.87|301.64|300.31|302.01|300.68|300.2|298.87|640
1752490800000|2025-07-14 11:00:00|301.61|300.28|300.61|299.28|301.61|300.28|300.26|298.93|698
1752491100000|2025-07-14 11:05:00|300.64|299.31|300.51|299.18|300.72|299.39|299.77|298.44|710
1752491400000|2025-07-14 11:10:00|300.5|299.17|300.73|299.4|301.65|300.32|300.39|299.06|789
1752491700000|2025-07-14 11:15:00|300.72|299.39|300.18|298.85|300.79|299.46|299.62|298.29|811
1752492000000|2025-07-14 11:20:00|300.19|298.86|298.24|296.91|300.5|299.17|298.17|296.84|783
1752492300000|2025-07-14 11:25:00|298.21|296.88|299.2|297.87|299.21|297.88|298.01|296.68|756
1752492600000|2025-07-14 11:30:00|299.21|297.88|298.01|296.68|299.21|297.88|297.63|296.3|782
1752492900000|2025-07-14 11:35:00|297.99|296.66|299.61|298.28|300.06|298.73|297.87|296.54|670
1752493200000|2025-07-14 11:40:00|299.6|298.27|300.31|298.98|300.56|299.23|299.33|298|663
1752493500000|2025-07-14 11:45:00|300.33|299|300.4|299.07|301.69|300.36|300.1|298.77|726
1752493800000|2025-07-14 11:50:00|300.39|299.06|299.07|297.74|300.56|299.23|299.02|297.69|613
1752494100000|2025-07-14 11:55:00|299.08|297.75|298.43|297.1|299.3|297.97|298.39|297.06|533
1752494400000|2025-07-14 12:00:00|298.37|297.04|298.33|297|299.08|297.75|297.72|296.39|624
1752494700000|2025-07-14 12:05:00|298.34|297.01|298|296.67|298.51|297.18|297.87|296.54|549
1752495000000|2025-07-14 12:10:00|298.01|296.68|298.77|297.44|298.95|297.62|297.29|295.96|512
1752495300000|2025-07-14 12:15:00|298.81|297.48|297.74|296.41|300.44|299.11|297.33|296|768
1752495600000|2025-07-14 12:20:00|297.78|296.45|296.44|295.11|297.79|296.46|295.49|294.16|761
1752495900000|2025-07-14 12:25:00|296.45|295.12|296.68|295.35|296.86|295.53|296.03|294.7|667
1752496200000|2025-07-14 12:30:00|296.71|295.38|295.9|294.57|296.77|295.44|295.48|294.15|677
1752496500000|2025-07-14 12:35:00|295.91|294.58|295.86|294.53|296.42|295.09|294.92|293.59|681
1752496800000|2025-07-14 12:40:00|295.84|294.51|295.67|294.34|296.04|294.71|295.2|293.87|709
1752497100000|2025-07-14 12:45:00|295.68|294.35|296.04|294.71|296.21|294.88|295.37|294.04|704
1752497400000|2025-07-14 12:50:00|296.05|294.72|295.82|294.49|296.17|294.84|295.07|293.74|741
1752497700000|2025-07-14 12:55:00|295.81|294.48|296.86|295.53|296.86|295.53|295.41|294.08|709
1752498000000|2025-07-14 13:00:00|296.83|295.5|297.16|295.83|297.33|296|296.53|295.2|713
1752498300000|2025-07-14 13:05:00|297.15|295.82|296.72|295.39|297.63|296.3|296.52|295.19|755
1752498600000|2025-07-14 13:10:00|296.7|295.37|296.01|294.68|296.84|295.51|295.62|294.29|725
1752498900000|2025-07-14 13:15:00|296.03|294.7|295.06|293.73|296.84|295.51|295.01|293.68|805
1752499200000|2025-07-14 13:20:00|295.05|293.72|295.73|294.4|295.84|294.51|294.93|293.6|722
1752499500000|2025-07-14 13:25:00|295.72|294.39|297.65|296.32|297.65|296.32|295.69|294.36|682
1752499800000|2025-07-14 13:30:00|297.64|296.31|298.82|297.49|299.23|297.9|297.25|295.92|964
1752500100000|2025-07-14 13:35:00|298.8|297.47|299.63|298.3|300.47|299.14|297.66|296.33|1007
1752500400000|2025-07-14 13:40:00|299.7|298.37|299.82|298.49|300.55|299.22|299.31|297.98|977
1752500700000|2025-07-14 13:45:00|299.88|298.55|301.89|300.56|303.94|302.61|299.38|298.05|1006
1752501000000|2025-07-14 13:50:00|301.9|300.57|302.56|301.23|303.91|302.58|301.88|300.55|969
1752501300000|2025-07-14 13:55:00|302.59|301.26|301.03|299.7|302.69|301.36|300.61|299.28|973
1752501600000|2025-07-14 14:00:00|301.02|299.69|301.86|300.53|302.74|301.41|300.8|299.47|949
1752501900000|2025-07-14 14:05:00|301.84|300.51|302.18|300.85|302.83|301.5|301.84|300.51|878
1752502200000|2025-07-14 14:10:00|302.2|300.87|301.77|300.44|302.31|300.98|300.88|299.55|856
1752502500000|2025-07-14 14:15:00|301.8|300.47|302.91|301.58|303.35|302.02|301.24|299.91|868
1752502800000|2025-07-14 14:20:00|302.93|301.6|301.38|300.05|303.69|302.36|301.26|299.93|953
1752503100000|2025-07-14 14:25:00|301.39|300.06|300.56|299.23|301.69|300.36|298.14|296.81|918
1752503400000|2025-07-14 14:30:00|300.6|299.27|298.53|297.2|300.65|299.32|298.01|296.68|931
1752503700000|2025-07-14 14:35:00|298.47|297.14|298.08|296.75|298.93|297.6|297.65|296.32|985
1752504000000|2025-07-14 14:40:00|298.09|296.76|299.08|297.75|299.3|297.97|297.83|296.5|919
1752504300000|2025-07-14 14:45:00|299.07|297.74|298.84|297.51|300.24|298.91|298.79|297.46|924
1752504600000|2025-07-14 14:50:00|298.81|297.48|300.03|298.7|300.52|299.19|297.85|296.52|855
1752504900000|2025-07-14 14:55:00|300.05|298.72|301.83|300.5|302.16|300.83|300.03|298.7|822
1752505200000|2025-07-14 15:00:00|301.82|300.49|299.89|298.56|302.78|301.45|299.83|298.5|898
1752505500000|2025-07-14 15:05:00|299.9|298.57|298.41|297.08|299.93|298.6|297.92|296.59|903
1752505800000|2025-07-14 15:10:00|298.45|297.12|299.29|297.96|299.71|298.38|298.26|296.93|880
1752506100000|2025-07-14 15:15:00|299.31|297.98|298.99|297.66|299.87|298.54|298.58|297.25|942
1752506400000|2025-07-14 15:20:00|298.97|297.64|299.97|298.64|300.03|298.7|298.69|297.36|914
1752506700000|2025-07-14 15:25:00|299.91|298.58|301.25|299.92|301.77|300.44|299.89|298.56|895
1752507000000|2025-07-14 15:30:00|301.28|299.95|299.47|298.14|301.71|300.38|299.23|297.9|881
1752507300000|2025-07-14 15:35:00|299.49|298.16|299.15|297.82|299.87|298.54|298.84|297.51|870
1752507600000|2025-07-14 15:40:00|299.16|297.83|297.61|296.28|299.81|298.48|297.46|296.13|843
1752507900000|2025-07-14 15:45:00|297.63|296.3|294.38|293.05|297.63|296.3|293.74|292.41|949
1752508200000|2025-07-14 15:50:00|294.33|293|292.88|291.55|294.89|293.56|291.68|290.35|990
1752508500000|2025-07-14 15:55:00|292.75|291.42|295.32|293.99|295.35|294.02|292.06|290.73|803
1752508800000|2025-07-14 16:00:00|295.15|293.82|294.24|292.91|295.82|294.49|294.07|292.74|791
1752509100000|2025-07-14 16:05:00|294.31|292.98|293.53|292.2|294.66|293.33|292.88|291.55|852
1752509400000|2025-07-14 16:10:00|293.59|292.26|292.99|291.66|293.87|292.54|292.46|291.13|806
1752509700000|2025-07-14 16:15:00|293|291.67|295.57|294.24|295.98|294.65|292.69|291.36|808
1752510000000|2025-07-14 16:20:00|295.56|294.23|296.38|295.05|296.75|295.42|294.79|293.46|750
1752510300000|2025-07-14 16:25:00|296.39|295.06|297.07|295.74|297.11|295.78|296.3|294.97|739
1752510600000|2025-07-14 16:30:00|297.08|295.75|296.91|295.58|297.47|296.14|295.88|294.55|792
1752510900000|2025-07-14 16:35:00|296.95|295.62|298.77|297.44|298.83|297.5|296.92|295.59|777
1752511200000|2025-07-14 16:40:00|298.74|297.41|298.55|297.22|299.33|298|298.43|297.1|718
1752511500000|2025-07-14 16:45:00|298.54|297.21|300.17|298.84|300.17|298.84|297.58|296.25|732
1752511800000|2025-07-14 16:50:00|300.16|298.83|300.36|299.03|300.81|299.48|299.81|298.48|779
1752512100000|2025-07-14 16:55:00|300.42|299.09|300.03|298.7|300.46|299.13|299.61|298.28|739
1752512400000|2025-07-14 17:00:00|300.06|298.73|298.56|297.23|300.23|298.9|297.97|296.64|777
1752512700000|2025-07-14 17:05:00|298.57|297.24|298.2|296.87|298.99|297.66|298.14|296.81|694
1752513000000|2025-07-14 17:10:00|298.21|296.88|297.67|296.34|298.47|297.14|297.39|296.06|623
1752513300000|2025-07-14 17:15:00|297.71|296.38|296.92|295.59|297.77|296.44|296.92|295.59|674
1752513600000|2025-07-14 17:20:00|296.86|295.53|296.76|295.43|297|295.67|295.95|294.62|740
1752513900000|2025-07-14 17:25:00|296.79|295.46|296.41|295.08|297.61|296.28|296.03|294.7|734
1752514200000|2025-07-14 17:30:00|296.42|295.09|296.8|295.47|297.26|295.93|296.16|294.83|726
1752514500000|2025-07-14 17:35:00|296.78|295.45|294.54|293.21|296.78|295.45|294.32|292.99|737
1752514800000|2025-07-14 17:40:00|294.53|293.2|294.72|293.39|295.46|294.13|294.42|293.09|719
1752515100000|2025-07-14 17:45:00|294.73|293.4|295.3|293.97|295.53|294.2|294.41|293.08|629
1752515400000|2025-07-14 17:50:00|295.31|293.98|295.09|293.76|295.43|294.1|294.87|293.54|611
1752515700000|2025-07-14 17:55:00|295.1|293.77|295.82|294.49|295.83|294.5|295.1|293.77|446
1752516000000|2025-07-14 18:00:00|295.83|294.5|295.02|293.69|296.42|295.09|294.86|293.53|642
1752516300000|2025-07-14 18:05:00|294.98|293.65|294.7|293.37|295.68|294.35|294.6|293.27|683
1752516600000|2025-07-14 18:10:00|294.71|293.38|295.15|293.82|296.15|294.82|294.6|293.27|645
1752516900000|2025-07-14 18:15:00|295.14|293.81|295.23|293.9|295.95|294.62|294.93|293.6|692
1752517200000|2025-07-14 18:20:00|295.22|293.89|295.86|294.53|295.87|294.54|294.88|293.55|660
1752517500000|2025-07-14 18:25:00|295.87|294.54|296.17|294.84|296.63|295.3|295.8|294.47|605
1752517800000|2025-07-14 18:30:00|296.15|294.82|295.29|293.96|296.62|295.29|295.29|293.96|663
1752518100000|2025-07-14 18:35:00|295.31|293.98|293.64|292.31|295.38|294.05|293.04|291.71|736
1752518400000|2025-07-14 18:40:00|293.65|292.32|294.36|293.03|294.5|293.17|293.56|292.23|695
1752518700000|2025-07-14 18:45:00|294.37|293.04|293.56|292.23|294.38|293.05|293.21|291.88|659
1752519000000|2025-07-14 18:50:00|293.54|292.21|292.36|291.03|293.71|292.38|292.12|290.79|728
1752519300000|2025-07-14 18:55:00|292.35|291.02|292.25|290.92|293.01|291.68|291.92|290.59|747
1752519600000|2025-07-14 19:00:00|292.24|290.91|294.41|293.08|294.61|293.28|291.86|290.53|752
1752519900000|2025-07-14 19:05:00|294.42|293.09|294.23|292.9|294.87|293.54|293.87|292.54|786
1752520200000|2025-07-14 19:10:00|294.25|292.92|293.31|291.98|294.26|292.93|292.37|291.04|683
1752520500000|2025-07-14 19:15:00|293.3|291.97|292.62|291.29|293.31|291.98|292.46|291.13|736
1752520800000|2025-07-14 19:20:00|292.63|291.3|292.88|291.55|293.3|291.97|292.6|291.27|680
1752521100000|2025-07-14 19:25:00|292.89|291.56|293.31|291.98|293.86|292.53|292.75|291.42|680
1752521400000|2025-07-14 19:30:00|293.32|291.99|293.64|292.31|293.86|292.53|293.17|291.84|681
1752521700000|2025-07-14 19:35:00|293.62|292.29|293.22|291.89|293.93|292.6|292.76|291.43|661
1752522000000|2025-07-14 19:40:00|293.21|291.88|293.33|292|293.34|292.01|292.8|291.47|624
1752522300000|2025-07-14 19:45:00|293.34|292.01|292.02|290.69|293.34|292.01|291.86|290.53|626
1752522600000|2025-07-14 19:50:00|291.95|290.62|292.93|291.6|293.09|291.76|291.95|290.62|648
1752522900000|2025-07-14 19:55:00|292.88|291.55|293.7|292.37|293.76|292.43|291.75|290.42|667
1752523200000|2025-07-14 20:00:00|293.69|292.36|292.29|290.96|293.74|292.41|291.88|290.55|669
1752523500000|2025-07-14 20:05:00|292.25|290.92|289.97|288.64|292.39|291.06|289.95|288.62|765
1752523800000|2025-07-14 20:10:00|289.98|288.65|289.97|288.64|290.59|289.26|289.72|288.39|659
1752524100000|2025-07-14 20:15:00|289.96|288.63|290.37|289.04|290.5|289.17|288.38|287.05|803
1752524400000|2025-07-14 20:20:00|290.35|289.02|290.57|289.24|290.7|289.37|288.71|287.38|764
1752524700000|2025-07-14 20:25:00|290.56|289.23|291.01|289.68|291.03|289.7|289.88|288.55|632
1752525000000|2025-07-14 20:30:00|290.97|289.64|291.92|290.59|292.3|290.97|290.63|289.3|707
1752525300000|2025-07-14 20:35:00|291.91|290.58|292.21|290.88|292.29|290.96|291.54|290.21|668
1752525600000|2025-07-14 20:40:00|292.15|290.82|292.45|291.12|292.72|291.39|292.01|290.68|518
1752525900000|2025-07-14 20:45:00|292.47|291.14|293.36|292.03|293.46|292.13|292.26|290.93|605
1752526200000|2025-07-14 20:50:00|293.39|292.06|294.29|292.96|294.33|293|292.88|291.55|712
1752526500000|2025-07-14 20:55:00|294.31|292.98|293.06|291.73|294.38|293.05|293.06|291.73|668
1752526800000|2025-07-14 21:00:00|293.05|291.72|293.24|291.91|293.39|292.06|292.45|291.12|470
1752527100000|2025-07-14 21:05:00|293.25|291.92|293.44|292.11|293.52|292.19|292.79|291.46|451
1752527400000|2025-07-14 21:10:00|293.45|292.12|292.83|291.5|293.46|292.13|292.83|291.5|370
1752527700000|2025-07-14 21:15:00|292.79|291.46|293.29|291.96|294.06|292.73|292.57|291.24|478
1752528000000|2025-07-14 21:20:00|293.28|291.95|293.84|292.51|294.13|292.8|293.26|291.93|435
1752528300000|2025-07-14 21:25:00|293.83|292.5|293.8|292.47|294.15|292.82|293.43|292.1|453
1752528600000|2025-07-14 21:30:00|293.79|292.46|294.41|293.08|294.41|293.08|293.49|292.16|406
1752528900000|2025-07-14 21:35:00|294.4|293.07|295.38|294.05|295.4|294.07|294.33|293|274
1752529200000|2025-07-14 21:40:00|295.37|294.04|294.71|293.38|295.37|294.04|294.38|293.05|350
1752529500000|2025-07-14 21:45:00|294.72|293.39|294.89|293.56|294.89|293.56|294.41|293.08|228
1752529800000|2025-07-14 21:50:00|294.9|293.57|295.5|294.17|295.5|294.17|294.57|293.24|245
1752530100000|2025-07-14 21:55:00|295.51|294.18|294.9|293.57|295.64|294.31|294.88|293.55|240
1752530400000|2025-07-14 22:00:00|294.91|293.58|293.96|292.63|294.91|293.58|293.96|292.63|609
1752530700000|2025-07-14 22:05:00|293.95|292.62|294.58|293.25|294.58|293.25|293.73|292.4|540
1752531000000|2025-07-14 22:10:00|294.59|293.26|295.34|294.01|295.34|294.01|294.52|293.19|485
1752531300000|2025-07-14 22:15:00|295.32|293.99|295.1|293.77|295.54|294.21|294.82|293.49|495
1752531600000|2025-07-14 22:20:00|295.06|293.73|295.07|293.74|295.15|293.82|294.76|293.43|545
1752531900000|2025-07-14 22:25:00|295.1|293.77|295.06|293.73|295.17|293.84|294.74|293.41|481
1752532200000|2025-07-14 22:30:00|295.03|293.7|294.76|293.43|295.03|293.7|294.29|292.96|526
1752532500000|2025-07-14 22:35:00|294.8|293.47|295.2|293.87|295.43|294.1|294.72|293.39|523
1752532800000|2025-07-14 22:40:00|295.23|293.9|295.54|294.21|295.58|294.25|295.03|293.7|537
1752533100000|2025-07-14 22:45:00|295.58|294.25|295.68|294.35|296.06|294.73|295.54|294.21|323
1752533400000|2025-07-14 22:50:00|295.67|294.34|296.02|294.69|296.1|294.77|295.42|294.09|441
1752533700000|2025-07-14 22:55:00|296.04|294.71|295.76|294.43|296.29|294.96|295.72|294.39|381
1752534000000|2025-07-14 23:00:00|295.78|294.45|295.26|293.93|295.97|294.64|295.26|293.93|541
1752534300000|2025-07-14 23:05:00|295.28|293.95|295.49|294.16|295.49|294.16|294.92|293.59|475
1752534600000|2025-07-14 23:10:00|295.5|294.17|295.79|294.46|296.11|294.78|295.48|294.15|564
1752534900000|2025-07-14 23:15:00|295.8|294.47|295.04|293.71|295.83|294.5|294.65|293.32|500
1752535200000|2025-07-14 23:20:00|295.07|293.74|294.47|293.14|295.32|293.99|294.38|293.05|479
1752535500000|2025-07-14 23:25:00|294.48|293.15|295.09|293.76|295.19|293.86|294.4|293.07|423
1752535800000|2025-07-14 23:30:00|295.11|293.78|296.23|294.9|296.26|294.93|295.08|293.75|637
1752536100000|2025-07-14 23:35:00|296.24|294.91|296.18|294.85|296.53|295.2|295.94|294.61|516
1752536400000|2025-07-14 23:40:00|296.19|294.86|296.14|294.81|296.46|295.13|296.03|294.7|509
1752536700000|2025-07-14 23:45:00|296.13|294.8|296.55|295.22|296.56|295.23|296.02|294.69|518
1752537000000|2025-07-14 23:50:00|296.54|295.21|295.98|294.65|296.59|295.26|295.64|294.31|467
1752537300000|2025-07-14 23:55:00|295.95|294.62|296.55|295.22|297.04|295.71|295.85|294.52|572
1752537600000|2025-07-15 00:00:00|296.54|295.21|295.29|293.96|296.54|295.21|295.18|293.85|453
1752537900000|2025-07-15 00:05:00|295.28|293.95|295.02|293.69|295.63|294.3|294.85|293.52|615
1752538200000|2025-07-15 00:10:00|295.01|293.68|294.11|292.78|295.28|293.95|294.08|292.75|596
1752538500000|2025-07-15 00:15:00|294.09|292.76|294.57|293.24|294.83|293.5|294.07|292.74|653
1752538800000|2025-07-15 00:20:00|294.55|293.22|295.59|294.26|296.16|294.83|294.47|293.14|643
1752539100000|2025-07-15 00:25:00|295.6|294.27|295.7|294.37|296.23|294.9|295.44|294.11|564
1752539400000|2025-07-15 00:30:00|295.71|294.38|294.67|293.34|295.73|294.4|294.67|293.34|706
1752539700000|2025-07-15 00:35:00|294.6|293.27|294.25|292.92|294.73|293.4|293.93|292.6|611
1752540000000|2025-07-15 00:40:00|294.26|292.93|292.97|291.64|294.29|292.96|292.33|291|809
1752540300000|2025-07-15 00:45:00|292.94|291.61|292.23|290.9|293.25|291.92|291.35|290.02|786
1752540600000|2025-07-15 00:50:00|292.25|290.92|292.35|291.02|292.9|291.57|292.2|290.87|736
1752540900000|2025-07-15 00:55:00|292.31|290.98|291.5|290.17|292.64|291.31|291.03|289.7|768
1752541200000|2025-07-15 01:00:00|291.52|290.19|290.16|288.83|291.77|290.44|289.89|288.56|803
1752541500000|2025-07-15 01:05:00|290.17|288.84|289.08|287.75|290.69|289.36|289.03|287.7|832
1752541800000|2025-07-15 01:10:00|289|287.67|289.45|288.12|289.51|288.18|288.28|286.95|844
1752542100000|2025-07-15 01:15:00|289.44|288.11|289.7|288.37|290.64|289.31|289.29|287.96|851
1752542400000|2025-07-15 01:20:00|289.71|288.38|287.37|286.04|289.97|288.64|287.29|285.96|874
1752542700000|2025-07-15 01:25:00|287.32|285.99|289.44|288.11|289.5|288.17|287.23|285.9|803
1752543000000|2025-07-15 01:30:00|289.4|288.07|290.74|289.41|290.87|289.54|288.92|287.59|758
1752543300000|2025-07-15 01:35:00|290.7|289.37|291.46|290.13|291.5|290.17|290.22|288.89|813
1752543600000|2025-07-15 01:40:00|291.44|290.11|291.73|290.4|291.98|290.65|290.94|289.61|687
1752543900000|2025-07-15 01:45:00|291.71|290.38|291.38|290.05|292.47|291.14|291.29|289.96|721
1752544200000|2025-07-15 01:50:00|291.34|290.01|291.96|290.63|292.82|291.49|291.22|289.89|754
1752544500000|2025-07-15 01:55:00|291.97|290.64|289.6|288.27|291.97|290.64|288.95|287.62|808
1752544800000|2025-07-15 02:00:00|289.58|288.25|290.36|289.03|290.75|289.42|287.93|286.6|975
1752545100000|2025-07-15 02:05:00|290.37|289.04|289.66|288.33|290.52|289.19|289.06|287.73|950
1752545400000|2025-07-15 02:10:00|289.69|288.36|288.97|287.64|290.48|289.15|288.81|287.48|915
1752545700000|2025-07-15 02:15:00|288.98|287.65|287.41|286.08|289.32|287.99|286.34|285.01|893
1752546000000|2025-07-15 02:20:00|287.39|286.06|286.88|285.55|287.83|286.5|286.28|284.95|923
1752546300000|2025-07-15 02:25:00|286.9|285.57|286.3|284.97|286.96|285.63|285.56|284.23|852
1752546600000|2025-07-15 02:30:00|286.31|284.98|287.2|285.87|287.86|286.53|285.98|284.65|857
1752546900000|2025-07-15 02:35:00|287.21|285.88|287.72|286.39|288.29|286.96|287.05|285.72|797
1752547200000|2025-07-15 02:40:00|287.73|286.4|288.57|287.24|288.91|287.58|287.6|286.27|723
1752547500000|2025-07-15 02:45:00|288.54|287.21|287.69|286.36|289.24|287.91|287.69|286.36|718
1752547800000|2025-07-15 02:50:00|287.73|286.4|288.32|286.99|288.54|287.21|287.51|286.18|586
1752548100000|2025-07-15 02:55:00|288.33|287|287.86|286.53|288.59|287.26|287.82|286.49|689
1752548400000|2025-07-15 03:00:00|287.84|286.51|285.4|284.07|288.1|286.77|284.81|283.48|791
1752548700000|2025-07-15 03:05:00|285.34|284.01|284.61|283.28|286.33|285|284.31|282.98|883
1752549000000|2025-07-15 03:10:00|284.56|283.23|284.27|282.94|284.71|283.38|282.76|281.43|966
1752549300000|2025-07-15 03:15:00|284.29|282.96|281.9|280.57|284.29|282.96|281.1|279.77|983
1752549600000|2025-07-15 03:20:00|281.91|280.58|283.6|282.27|283.6|282.27|281.29|279.96|890
1752549900000|2025-07-15 03:25:00|283.62|282.29|284.4|283.07|284.63|283.3|283.47|282.14|764
1752550200000|2025-07-15 03:30:00|284.39|283.06|283.17|281.84|284.39|283.06|282.71|281.38|803
1752550500000|2025-07-15 03:35:00|283.16|281.83|283.16|281.83|283.84|282.51|281.88|280.55|865
1752550800000|2025-07-15 03:40:00|283.14|281.81|284.49|283.16|284.64|283.31|282.89|281.56|825
1752551100000|2025-07-15 03:45:00|284.48|283.15|285.91|284.58|285.94|284.61|284.35|283.02|724
1752551400000|2025-07-15 03:50:00|285.9|284.57|284.65|283.32|286|284.67|284.6|283.27|653
1752551700000|2025-07-15 03:55:00|284.67|283.34|285.67|284.34|286.17|284.84|284.5|283.17|555
1752552000000|2025-07-15 04:00:00|285.66|284.33|284.66|283.33|285.76|284.43|284.62|283.29|651
1752552300000|2025-07-15 04:05:00|284.65|283.32|283.44|282.11|284.84|283.51|282.9|281.57|739
1752552600000|2025-07-15 04:10:00|283.39|282.06|285.84|284.51|285.87|284.54|282.85|281.52|805
1752552900000|2025-07-15 04:15:00|285.82|284.49|286.94|285.61|287.33|286|285.82|284.49|761
1752553200000|2025-07-15 04:20:00|286.96|285.63|287.9|286.57|288|286.67|286.71|285.38|688
1752553500000|2025-07-15 04:25:00|287.91|286.58|287.58|286.25|288.15|286.82|287.54|286.21|572
1752553800000|2025-07-15 04:30:00|287.62|286.29|286.8|285.47|287.67|286.34|286.11|284.78|599
1752554100000|2025-07-15 04:35:00|286.82|285.49|287.85|286.52|287.86|286.53|286.41|285.08|659
1752554400000|2025-07-15 04:40:00|287.84|286.51|287.95|286.62|288.58|287.25|287.79|286.46|563
1752554700000|2025-07-15 04:45:00|287.96|286.63|288.31|286.98|288.68|287.35|287.68|286.35|638
1752555000000|2025-07-15 04:50:00|288.34|287.01|288.04|286.71|288.35|287.02|287.28|285.95|621
1752555300000|2025-07-15 04:55:00|288.02|286.69|287.54|286.21|288.06|286.73|287.44|286.11|486
1752555600000|2025-07-15 05:00:00|287.53|286.2|288.5|287.17|288.53|287.2|287.53|286.2|599
1752555900000|2025-07-15 05:05:00|288.51|287.18|289.14|287.81|289.36|288.03|288.4|287.07|590
1752556200000|2025-07-15 05:10:00|289.15|287.82|288.88|287.55|289.33|288|288.7|287.37|554
1752556500000|2025-07-15 05:15:00|288.89|287.56|288.61|287.28|288.91|287.58|288.13|286.8|589
1752556800000|2025-07-15 05:20:00|288.6|287.27|288.72|287.39|288.83|287.5|288.03|286.7|573
1752557100000|2025-07-15 05:25:00|288.71|287.38|288.45|287.12|288.91|287.58|288.36|287.03|515
1752557400000|2025-07-15 05:30:00|288.44|287.11|287.69|286.36|288.45|287.12|287.63|286.3|564
1752557700000|2025-07-15 05:35:00|287.63|286.3|287.33|286|287.66|286.33|287.12|285.79|659
1752558000000|2025-07-15 05:40:00|287.32|285.99|288.14|286.81|288.28|286.95|287.32|285.99|601
1752558300000|2025-07-15 05:45:00|288.13|286.8|287.96|286.63|288.23|286.9|287.54|286.21|564
1752558600000|2025-07-15 05:50:00|287.97|286.64|287.85|286.52|288.26|286.93|286.96|285.63|586
1752558900000|2025-07-15 05:55:00|287.86|286.53|288.24|286.91|288.29|286.96|287.67|286.34|494
1752559200000|2025-07-15 06:00:00|288.25|286.92|287.6|286.27|288.25|286.92|287.09|285.76|648
1752559500000|2025-07-15 06:05:00|287.59|286.26|288.23|286.9|289.1|287.77|287.5|286.17|629
1752559800000|2025-07-15 06:10:00|288.24|286.91|287.64|286.31|288.25|286.92|287.61|286.28|563
1752560100000|2025-07-15 06:15:00|287.68|286.35|287.2|285.87|287.77|286.44|287.17|285.84|500
1752560400000|2025-07-15 06:20:00|287.17|285.84|287.87|286.54|288.35|287.02|287.11|285.78|534
1752560700000|2025-07-15 06:25:00|287.88|286.55|287.65|286.32|288.29|286.96|287.61|286.28|465
1752561000000|2025-07-15 06:30:00|287.75|286.42|287.39|286.06|288.08|286.75|287.05|285.72|560
1752561300000|2025-07-15 06:35:00|287.41|286.08|286.46|285.13|287.53|286.2|286.22|284.89|627
1752561600000|2025-07-15 06:40:00|286.45|285.12|286.57|285.24|287.07|285.74|286.3|284.97|571
1752561900000|2025-07-15 06:45:00|286.55|285.22|286.11|284.78|286.87|285.54|285.77|284.44|588
1752562200000|2025-07-15 06:50:00|286.09|284.76|285.74|284.41|286.29|284.96|285.64|284.31|515
1752562500000|2025-07-15 06:55:00|285.73|284.4|286.61|285.28|286.81|285.48|285.67|284.34|568
1752562800000|2025-07-15 07:00:00|286.64|285.31|287.53|286.2|287.98|286.65|286.54|285.21|586
1752563100000|2025-07-15 07:05:00|287.51|286.18|286.71|285.38|287.72|286.39|286.58|285.25|565
1752563400000|2025-07-15 07:10:00|286.69|285.36|286.12|284.79|286.83|285.5|286.11|284.78|530
1752563700000|2025-07-15 07:15:00|286.14|284.81|285.78|284.45|286.32|284.99|285.78|284.45|468
1752564000000|2025-07-15 07:20:00|285.79|284.46|286.44|285.11|286.67|285.34|285.78|284.45|555
1752564300000|2025-07-15 07:25:00|286.43|285.1|286.84|285.51|287.06|285.73|286.33|285|498
1752564600000|2025-07-15 07:30:00|286.83|285.5|286.86|285.53|287.07|285.74|286.53|285.2|591
1752564900000|2025-07-15 07:35:00|286.85|285.52|286.34|285.01|287.23|285.9|286.34|285.01|586
1752565200000|2025-07-15 07:40:00|286.35|285.02|286.95|285.62|287.78|286.45|286.15|284.82|629
1752565500000|2025-07-15 07:45:00|286.97|285.64|285.75|284.42|287.21|285.88|285.71|284.38|747
1752565800000|2025-07-15 07:50:00|285.74|284.41|286.58|285.25|286.8|285.47|285.55|284.22|733
1752566100000|2025-07-15 07:55:00|286.59|285.26|285.91|284.58|287.16|285.83|285.76|284.43|662
1752566400000|2025-07-15 08:00:00|285.92|284.59|284.67|283.34|286.01|284.68|284.59|283.26|735
1752566700000|2025-07-15 08:05:00|284.72|283.39|285.38|284.05|285.56|284.23|284.72|283.39|734
1752567000000|2025-07-15 08:10:00|285.4|284.07|284.77|283.44|285.54|284.21|284.77|283.44|610
1752567300000|2025-07-15 08:15:00|284.78|283.45|283.86|282.53|284.79|283.46|283.53|282.2|655
1752567600000|2025-07-15 08:20:00|283.87|282.54|284.9|283.57|285.2|283.87|283.05|281.72|771
1752567900000|2025-07-15 08:25:00|284.91|283.58|285.58|284.25|285.66|284.33|284.14|282.81|756
1752568200000|2025-07-15 08:30:00|285.62|284.29|285.86|284.53|286.02|284.69|285.47|284.14|669
1752568500000|2025-07-15 08:35:00|285.84|284.51|286.39|285.06|286.46|285.13|285.69|284.36|607
1752568800000|2025-07-15 08:40:00|286.38|285.05|286.19|284.86|286.72|285.39|286.13|284.8|590
1752569100000|2025-07-15 08:45:00|286.25|284.92|286.3|284.97|286.48|285.15|286.07|284.74|591
1752569400000|2025-07-15 08:50:00|286.29|284.96|285.63|284.3|286.33|285|285.51|284.18|565
1752569700000|2025-07-15 08:55:00|285.68|284.35|285.7|284.37|286.01|284.68|285.42|284.09|503
1752570000000|2025-07-15 09:00:00|285.72|284.39|286.46|285.13|286.49|285.16|285.51|284.18|575
1752570300000|2025-07-15 09:05:00|286.44|285.11|287.71|286.38|287.79|286.46|286.39|285.06|632
1752570600000|2025-07-15 09:10:00|287.78|286.45|288.67|287.34|288.67|287.34|287.67|286.34|575
1752570900000|2025-07-15 09:15:00|288.63|287.3|287.91|286.58|289.47|288.14|287.88|286.55|692
1752571200000|2025-07-15 09:20:00|287.93|286.6|289.12|287.79|289.29|287.96|287.77|286.44|698
1752571500000|2025-07-15 09:25:00|289.13|287.8|289.08|287.75|289.45|288.12|288.88|287.55|652
1752571800000|2025-07-15 09:30:00|289.07|287.74|289.63|288.3|289.76|288.43|288.82|287.49|747
1752572100000|2025-07-15 09:35:00|289.57|288.24|290.11|288.78|290.22|288.89|289.44|288.11|562
1752572400000|2025-07-15 09:40:00|290.12|288.79|289.75|288.42|290.27|288.94|289.66|288.33|606
1752572700000|2025-07-15 09:45:00|289.73|288.4|289.84|288.51|289.88|288.55|289.41|288.08|587
1752573000000|2025-07-15 09:50:00|289.83|288.5|289.35|288.02|290.1|288.77|289.17|287.84|647
1752573300000|2025-07-15 09:55:00|289.37|288.04|288.72|287.39|289.57|288.24|288.39|287.06|675
1752573600000|2025-07-15 10:00:00|288.71|287.38|289.37|288.04|289.41|288.08|288.52|287.19|677
1752573900000|2025-07-15 10:05:00|289.39|288.06|290.34|289.01|290.34|289.01|288.88|287.55|681
1752574200000|2025-07-15 10:10:00|290.35|289.02|289.5|288.17|290.43|289.1|289.4|288.07|696
1752574500000|2025-07-15 10:15:00|289.49|288.16|291.65|290.32|292.92|291.59|289.43|288.1|893
1752574800000|2025-07-15 10:20:00|291.64|290.31|291.89|290.56|292.14|290.81|291.24|289.91|825
1752575100000|2025-07-15 10:25:00|291.87|290.54|292.02|290.69|292.62|291.29|291.54|290.21|756
1752575400000|2025-07-15 10:30:00|292.05|290.72|291.31|289.98|292.16|290.83|291.19|289.86|668
1752575700000|2025-07-15 10:35:00|291.3|289.97|290.87|289.54|291.3|289.97|290.67|289.34|605
1752576000000|2025-07-15 10:40:00|290.86|289.53|291.36|290.03|291.51|290.18|290.8|289.47|564
1752576300000|2025-07-15 10:45:00|291.35|290.02|292.14|290.81|292.16|290.83|290.97|289.64|573
1752576600000|2025-07-15 10:50:00|292.09|290.76|292.23|290.9|292.43|291.1|291.85|290.52|601
1752576900000|2025-07-15 10:55:00|292.22|290.89|292.21|290.88|292.37|291.04|291.77|290.44|465
1752577200000|2025-07-15 11:00:00|292.19|290.86|292.95|291.62|293.39|292.06|292.1|290.77|560
1752577500000|2025-07-15 11:05:00|292.94|291.61|292.7|291.37|293.52|292.19|292.58|291.25|632
1752577800000|2025-07-15 11:10:00|292.72|291.39|292.02|290.69|292.72|291.39|291.89|290.56|307
1752578100000|2025-07-15 11:15:00|292.03|290.7|290.64|289.31|292.03|290.7|290.29|288.96|622
1752578400000|2025-07-15 11:20:00|290.59|289.26|290.25|288.92|291.19|289.86|289.4|288.07|678
1752578700000|2025-07-15 11:25:00|290.26|288.93|290.24|288.91|290.71|289.38|289.92|288.59|618
1752579000000|2025-07-15 11:30:00|290.25|288.92|290.4|289.07|290.92|289.59|289.94|288.61|594
1752579300000|2025-07-15 11:35:00|290.41|289.08|290.38|289.05|290.66|289.33|290.04|288.71|501
1752579600000|2025-07-15 11:40:00|290.36|289.03|290.81|289.48|290.88|289.55|289.95|288.62|480
1752579900000|2025-07-15 11:45:00|290.76|289.43|290.67|289.34|291.06|289.73|290.34|289.01|563
1752580200000|2025-07-15 11:50:00|290.69|289.36|290.69|289.36|291.25|289.92|290.55|289.22|544
1752580500000|2025-07-15 11:55:00|290.68|289.35|291.16|289.83|291.16|289.83|290.55|289.22|492
1752580800000|2025-07-15 12:00:00|291.17|289.84|290.75|289.42|291.33|290|290.3|288.97|567
1752581100000|2025-07-15 12:05:00|290.74|289.41|290.1|288.77|291.06|289.73|290.03|288.7|503
1752581400000|2025-07-15 12:10:00|290.09|288.76|290.12|288.79|290.55|289.22|289.99|288.66|437
1752581700000|2025-07-15 12:15:00|290.11|288.78|289.93|288.6|290.6|289.27|289.49|288.16|455
1752582000000|2025-07-15 12:20:00|289.92|288.59|289.61|288.28|290.32|288.99|289.57|288.24|383
1752582300000|2025-07-15 12:25:00|289.6|288.27|289.39|288.06|289.73|288.4|289.13|287.8|462
1752582600000|2025-07-15 12:30:00|289.4|288.07|292.91|291.58|293.96|292.63|289.4|288.07|949
1752582900000|2025-07-15 12:35:00|292.9|291.57|289.93|288.6|292.98|291.65|289.34|288.01|867
1752583200000|2025-07-15 12:40:00|289.95|288.62|287.14|285.81|290.09|288.76|285.85|284.52|921
1752583500000|2025-07-15 12:45:00|287.13|285.8|288.97|287.64|289.06|287.73|287.11|285.78|855
1752583800000|2025-07-15 12:50:00|288.96|287.63|290.23|288.9|290.88|289.55|288.91|287.58|853
1752584100000|2025-07-15 12:55:00|290.25|288.92|290.41|289.08|290.74|289.41|290.01|288.68|696
1752584400000|2025-07-15 13:00:00|290.4|289.07|291.66|290.33|291.7|290.37|290.06|288.73|805
1752584700000|2025-07-15 13:05:00|291.69|290.36|291.92|290.59|293.35|292.02|291.43|290.1|851
1752585000000|2025-07-15 13:10:00|291.94|290.61|292.64|291.31|292.99|291.66|291.87|290.54|745
1752585300000|2025-07-15 13:15:00|292.63|291.3|291.22|289.89|292.65|291.32|290.98|289.65|643
1752585600000|2025-07-15 13:20:00|291.23|289.9|291.25|289.92|291.94|290.61|291.13|289.8|720
1752585900000|2025-07-15 13:25:00|291.23|289.9|291.85|290.52|292.27|290.94|291.21|289.88|638
1752586200000|2025-07-15 13:30:00|291.84|290.51|292.84|291.51|292.9|291.57|291.1|289.77|833
1752586500000|2025-07-15 13:35:00|292.86|291.53|290.91|289.58|292.91|291.58|290.91|289.58|881
1752586800000|2025-07-15 13:40:00|290.93|289.6|292.14|290.81|292.62|291.29|290.66|289.33|855
1752587100000|2025-07-15 13:45:00|292.21|290.88|292.58|291.25|293.05|291.72|291.88|290.55|850
1752587400000|2025-07-15 13:50:00|292.61|291.28|293.34|292.01|293.63|292.3|292.51|291.18|702
1752587700000|2025-07-15 13:55:00|293.33|292|292.91|291.58|293.97|292.64|292.87|291.54|610
1752588000000|2025-07-15 14:00:00|293.01|291.68|292.14|290.81|293.21|291.88|292.12|290.79|682
1752588300000|2025-07-15 14:05:00|292.15|290.82|293.37|292.04|293.63|292.3|291.92|290.59|633
1752588600000|2025-07-15 14:10:00|293.36|292.03|293.67|292.34|293.76|292.43|292.84|291.51|642
1752588900000|2025-07-15 14:15:00|293.69|292.36|292.54|291.21|293.77|292.44|292.21|290.88|546
1752589200000|2025-07-15 14:20:00|292.51|291.18|291.33|290|292.57|291.24|291.25|289.92|602
1752589500000|2025-07-15 14:25:00|291.32|289.99|291.3|289.97|291.7|290.37|291.01|289.68|642
1752589800000|2025-07-15 14:30:00|291.29|289.96|290.19|288.86|291.66|290.33|289.75|288.42|781
1752590100000|2025-07-15 14:35:00|290.31|288.98|289.38|288.05|290.57|289.24|288.56|287.23|825
1752590400000|2025-07-15 14:40:00|289.39|288.06|288.29|286.96|289.81|288.48|287.35|286.02|696
1752590700000|2025-07-15 14:45:00|288.3|286.97|288.82|287.49|288.84|287.51|287.65|286.32|824
1752591000000|2025-07-15 14:50:00|288.83|287.5|286.39|285.06|288.86|287.53|286.18|284.85|863
1752591300000|2025-07-15 14:55:00|286.32|284.99|286.13|284.8|286.79|285.46|284.88|283.55|901
1752591600000|2025-07-15 15:00:00|286.23|284.9|286.31|284.98|286.56|285.23|284.99|283.66|962
1752591900000|2025-07-15 15:05:00|286.3|284.97|287.41|286.08|288.2|286.87|286.11|284.78|879
1752592200000|2025-07-15 15:10:00|287.39|286.06|287.96|286.63|288.31|286.98|287.3|285.97|747
1752592500000|2025-07-15 15:15:00|287.95|286.62|288.41|287.08|288.7|287.37|287.71|286.38|765
1752592800000|2025-07-15 15:20:00|288.4|287.07|287.12|285.79|289.05|287.72|287.07|285.74|794
1752593100000|2025-07-15 15:25:00|287.13|285.8|287.97|286.64|288|286.67|286.99|285.66|811
1752593400000|2025-07-15 15:30:00|288|286.67|287.93|286.6|289.03|287.7|287.42|286.09|850
1752593700000|2025-07-15 15:35:00|287.91|286.58|288.51|287.18|288.61|287.28|287.77|286.44|813
1752594000000|2025-07-15 15:40:00|288.53|287.2|288.92|287.59|289.72|288.39|288.3|286.97|807
1752594300000|2025-07-15 15:45:00|288.94|287.61|290.3|288.97|290.95|289.62|288.94|287.61|853
1752594600000|2025-07-15 15:50:00|290.29|288.96|289.84|288.51|290.5|289.17|289.52|288.19|826
1752594900000|2025-07-15 15:55:00|289.77|288.44|289.64|288.31|290.24|288.91|289.52|288.19|675
1752595200000|2025-07-15 16:00:00|289.68|288.35|290.69|289.36|290.69|289.36|289.04|287.71|721
1752595500000|2025-07-15 16:05:00|290.66|289.33|290.92|289.59|291.39|290.06|290.52|289.19|763
1752595800000|2025-07-15 16:10:00|290.88|289.55|290.59|289.26|291.48|290.15|290.57|289.24|808
1752596100000|2025-07-15 16:15:00|290.57|289.24|290.09|288.76|290.92|289.59|289.87|288.54|802
1752596400000|2025-07-15 16:20:00|290.1|288.77|291.01|289.68|291.43|290.1|290.06|288.73|752
1752596700000|2025-07-15 16:25:00|291.03|289.7|290.66|289.33|291.3|289.97|290.55|289.22|748
1752597000000|2025-07-15 16:30:00|290.65|289.32|290.6|289.27|291.06|289.73|290.51|289.18|747
1752597300000|2025-07-15 16:35:00|290.59|289.26|291.66|290.33|291.73|290.4|290.17|288.84|744
1752597600000|2025-07-15 16:40:00|291.72|290.39|292.52|291.19|292.59|291.26|291.66|290.33|678
1752597900000|2025-07-15 16:45:00|292.53|291.2|291.74|290.41|292.62|291.29|291.66|290.33|552
1752598200000|2025-07-15 16:50:00|291.73|290.4|291.84|290.51|292.5|291.17|291.58|290.25|670
1752598500000|2025-07-15 16:55:00|291.83|290.5|291.18|289.85|292.15|290.82|290.78|289.45|655
1752598800000|2025-07-15 17:00:00|291.13|289.8|292.04|290.71|292.36|291.03|291.11|289.78|717
1752599100000|2025-07-15 17:05:00|292.02|290.69|292.25|290.92|292.48|291.15|291.92|290.59|606
1752599400000|2025-07-15 17:10:00|292.24|290.91|292.49|291.16|292.58|291.25|291.99|290.66|526
1752599700000|2025-07-15 17:15:00|292.48|291.15|292.5|291.17|292.87|291.54|292.03|290.7|557
1752600000000|2025-07-15 17:20:00|292.56|291.23|292.69|291.36|292.98|291.65|292.4|291.07|629
1752600300000|2025-07-15 17:25:00|292.68|291.35|293.63|292.3|293.8|292.47|292.51|291.18|711
1752600600000|2025-07-15 17:30:00|293.62|292.29|293.01|291.68|293.7|292.37|292.73|291.4|740
1752600900000|2025-07-15 17:35:00|292.97|291.64|293.55|292.22|293.84|292.51|292.95|291.62|614
1752601200000|2025-07-15 17:40:00|293.54|292.21|293.61|292.28|293.78|292.45|293|291.67|655
1752601500000|2025-07-15 17:45:00|293.59|292.26|293.95|292.62|294.22|292.89|293.4|292.07|648
1752601800000|2025-07-15 17:50:00|293.94|292.61|294.02|292.69|294.02|292.69|293.49|292.16|739
1752602100000|2025-07-15 17:55:00|293.99|292.66|294.53|293.2|294.54|293.21|293.87|292.54|710
1752602400000|2025-07-15 18:00:00|294.45|293.12|294.6|293.27|294.67|293.34|294.17|292.84|720
1752602700000|2025-07-15 18:05:00|294.52|293.19|293.57|292.24|294.53|293.2|293.31|291.98|755
1752603000000|2025-07-15 18:10:00|293.56|292.23|293.92|292.59|294.19|292.86|293.52|292.19|606
1752603300000|2025-07-15 18:15:00|293.87|292.54|294.43|293.1|294.6|293.27|293.85|292.52|581
1752603600000|2025-07-15 18:20:00|294.45|293.12|294.69|293.36|295.22|293.89|294.37|293.04|627
1752603900000|2025-07-15 18:25:00|294.7|293.37|292.5|291.17|294.81|293.48|292.41|291.08|693
1752604200000|2025-07-15 18:30:00|292.51|291.18|291.18|289.85|292.57|291.24|290.57|289.24|837
1752604500000|2025-07-15 18:35:00|291.16|289.83|290.16|288.83|291.3|289.97|288.91|287.58|871
1752604800000|2025-07-15 18:40:00|290.15|288.82|290.38|289.05|291.32|289.99|289.79|288.46|869
1752605100000|2025-07-15 18:45:00|290.43|289.1|290.94|289.61|291.46|290.13|290.06|288.73|843
1752605400000|2025-07-15 18:50:00|290.93|289.6|291.48|290.15|291.68|290.35|290.93|289.6|696
1752605700000|2025-07-15 18:55:00|291.54|290.21|291.15|289.82|291.78|290.45|291.09|289.76|642
1752606000000|2025-07-15 19:00:00|290.98|289.65|292.02|290.69|292.55|291.22|290.65|289.32|789
1752606300000|2025-07-15 19:05:00|292.01|290.68|292.32|290.99|292.93|291.6|291.89|290.56|644
1752606600000|2025-07-15 19:10:00|292.33|291|292.26|290.93|292.93|291.6|292.06|290.73|563
1752606900000|2025-07-15 19:15:00|292.15|290.82|292.62|291.29|292.62|291.29|291.53|290.2|574
1752607200000|2025-07-15 19:20:00|292.61|291.28|291.81|290.48|292.74|291.41|291.57|290.24|497
1752607500000|2025-07-15 19:25:00|291.8|290.47|290.86|289.53|291.81|290.48|290.86|289.53|382
1752607800000|2025-07-15 19:30:00|290.87|289.54|290.02|288.69|291.12|289.79|289.93|288.6|554
1752608100000|2025-07-15 19:35:00|290.13|288.8|289.57|288.24|290.32|288.99|289.06|287.73|560
1752608400000|2025-07-15 19:40:00|289.58|288.25|288.11|286.78|290.1|288.77|288|286.67|575
1752608700000|2025-07-15 19:45:00|288.1|286.77|287.28|285.95|288.26|286.93|286.89|285.56|670
1752609000000|2025-07-15 19:50:00|287.34|286.01|286.8|285.47|287.5|286.17|286.55|285.22|692
1752609300000|2025-07-15 19:55:00|286.84|285.51|287.07|285.74|287.54|286.21|286.61|285.28|660
1752609600000|2025-07-15 20:00:00|287.06|285.73|286.67|285.34|287.4|286.07|286.53|285.2|635
1752609900000|2025-07-15 20:05:00|286.66|285.33|286.66|285.33|286.94|285.61|286.17|284.84|669
1752610200000|2025-07-15 20:10:00|286.65|285.32|288.22|286.89|288.43|287.1|286.64|285.31|623
1752610500000|2025-07-15 20:15:00|288.19|286.86|287.8|286.47|288.64|287.31|286.77|285.44|683
1752610800000|2025-07-15 20:20:00|287.75|286.42|288.3|286.97|288.3|286.97|287.45|286.12|659
1752611100000|2025-07-15 20:25:00|288.29|286.96|288.58|287.25|288.67|287.34|288.09|286.76|389
1752611400000|2025-07-15 20:30:00|288.61|287.28|288.66|287.33|289.03|287.7|287.71|286.38|488
1752611700000|2025-07-15 20:35:00|288.67|287.34|288.16|286.83|288.77|287.44|288.15|286.82|426
1752612000000|2025-07-15 20:40:00|288.15|286.82|288.46|287.13|288.6|287.27|288.11|286.78|467
1752612300000|2025-07-15 20:45:00|288.47|287.14|288.54|287.21|288.89|287.56|288.43|287.1|412
1752612600000|2025-07-15 20:50:00|288.5|287.17|288.21|286.88|288.5|287.17|288|286.67|478
1752612900000|2025-07-15 20:55:00|288.22|286.89|287.25|285.92|288.38|287.05|287.25|285.92|361
1752613200000|2025-07-15 21:00:00|287.24|285.91|288.13|286.8|288.14|286.81|286.65|285.32|579
1752613500000|2025-07-15 21:05:00|288.14|286.81|288.57|287.24|288.66|287.33|288.01|286.68|352
1752613800000|2025-07-15 21:10:00|288.56|287.23|289.46|288.13|289.62|288.29|288.28|286.95|419
1752614100000|2025-07-15 21:15:00|289.48|288.15|289.67|288.34|289.67|288.34|289.21|287.88|375
1752614400000|2025-07-15 21:20:00|289.7|288.37|289.91|288.58|289.92|288.59|289.07|287.74|312
1752614700000|2025-07-15 21:25:00|289.9|288.57|290.09|288.76|290.24|288.91|289.66|288.33|282
1752615000000|2025-07-15 21:30:00|290.11|288.78|290.31|288.98|290.58|289.25|289.65|288.32|452
1752615300000|2025-07-15 21:35:00|290.32|288.99|290.97|289.64|290.97|289.64|290.08|288.75|314
1752615600000|2025-07-15 21:40:00|290.98|289.65|291.49|290.16|291.77|290.44|290.72|289.39|298
1752615900000|2025-07-15 21:45:00|291.51|290.18|290.66|289.33|291.81|290.48|290.44|289.11|250
1752616200000|2025-07-15 21:50:00|290.67|289.34|290.65|289.32|291.48|290.15|290.63|289.3|309
1752616500000|2025-07-15 21:55:00|290.63|289.3|290.74|289.41|290.87|289.54|290.45|289.12|206
1752616800000|2025-07-15 22:00:00|290.75|289.42|289.66|288.33|291.12|289.79|289.03|287.7|709
1752617100000|2025-07-15 22:05:00|289.73|288.4|289.99|288.66|290.16|288.83|289.62|288.29|463
1752617400000|2025-07-15 22:10:00|290.01|288.68|290.36|289.03|290.44|289.11|289.82|288.49|484
1752617700000|2025-07-15 22:15:00|290.39|289.06|290.3|288.97|290.68|289.35|290.28|288.95|361
1752618000000|2025-07-15 22:20:00|290.31|288.98|290.58|289.25|290.63|289.3|290.29|288.96|312
1752618300000|2025-07-15 22:25:00|290.63|289.3|290.51|289.18|290.83|289.5|290.46|289.13|275
1752618600000|2025-07-15 22:30:00|290.5|289.17|290.1|288.77|290.75|289.42|289.92|288.59|320
1752618900000|2025-07-15 22:35:00|290.14|288.81|290.57|289.24|290.75|289.42|289.9|288.57|365
1752619200000|2025-07-15 22:40:00|290.58|289.25|291.21|289.88|291.39|290.06|290.58|289.25|428
1752619500000|2025-07-15 22:45:00|291.24|289.91|291.35|290.02|291.41|290.08|291.16|289.83|445
1752619800000|2025-07-15 22:50:00|291.4|290.07|291.33|290|291.82|290.49|291.28|289.95|322
1752620100000|2025-07-15 22:55:00|291.34|290.01|291.62|290.29|291.69|290.36|291.31|289.98|281
1752620400000|2025-07-15 23:00:00|291.63|290.3|292.74|291.41|292.74|291.41|291.57|290.24|561
1752620700000|2025-07-15 23:05:00|292.73|291.4|293.5|292.17|293.51|292.18|292.48|291.15|498
1752621000000|2025-07-15 23:10:00|293.49|292.16|292.58|291.25|293.52|292.19|292.48|291.15|401
1752621300000|2025-07-15 23:15:00|292.57|291.24|293.03|291.7|293.05|291.72|292.46|291.13|456
1752621600000|2025-07-15 23:20:00|293.04|291.71|292.48|291.15|293.04|291.71|292.32|290.99|497
1752621900000|2025-07-15 23:25:00|292.49|291.16|292.25|290.92|292.7|291.37|292.24|290.91|283
1752622200000|2025-07-15 23:30:00|292.24|290.91|291.81|290.48|292.42|291.09|291.8|290.47|278
1752622500000|2025-07-15 23:35:00|291.8|290.47|292.67|291.34|292.95|291.62|291.8|290.47|537
1752622800000|2025-07-15 23:40:00|292.66|291.33|292.87|291.54|293|291.67|292.64|291.31|558
1752623100000|2025-07-15 23:45:00|292.88|291.55|292.44|291.11|292.95|291.62|292.28|290.95|408
1752623400000|2025-07-15 23:50:00|292.45|291.12|292.47|291.14|292.47|291.14|292.23|290.9|347
1752623700000|2025-07-15 23:55:00|292.42|291.09|292.66|291.33|292.81|291.48|292.22|290.89|387
1752537600000|2025-07-15 00:00:00|296.54|295.21|295.29|293.96|296.54|295.21|295.18|293.85|453
1752537900000|2025-07-15 00:05:00|295.28|293.95|295.02|293.69|295.63|294.3|294.85|293.52|615
1752538200000|2025-07-15 00:10:00|295.01|293.68|294.11|292.78|295.28|293.95|294.08|292.75|596
1752538500000|2025-07-15 00:15:00|294.09|292.76|294.57|293.24|294.83|293.5|294.07|292.74|653
1752538800000|2025-07-15 00:20:00|294.55|293.22|295.59|294.26|296.16|294.83|294.47|293.14|643
1752539100000|2025-07-15 00:25:00|295.6|294.27|295.7|294.37|296.23|294.9|295.44|294.11|564
1752539400000|2025-07-15 00:30:00|295.71|294.38|294.67|293.34|295.73|294.4|294.67|293.34|706
1752539700000|2025-07-15 00:35:00|294.6|293.27|294.25|292.92|294.73|293.4|293.93|292.6|611
1752540000000|2025-07-15 00:40:00|294.26|292.93|292.97|291.64|294.29|292.96|292.33|291|809
1752540300000|2025-07-15 00:45:00|292.94|291.61|292.23|290.9|293.25|291.92|291.35|290.02|786
1752540600000|2025-07-15 00:50:00|292.25|290.92|292.35|291.02|292.9|291.57|292.2|290.87|736
1752540900000|2025-07-15 00:55:00|292.31|290.98|291.5|290.17|292.64|291.31|291.03|289.7|768
1752541200000|2025-07-15 01:00:00|291.52|290.19|290.16|288.83|291.77|290.44|289.89|288.56|803
1752541500000|2025-07-15 01:05:00|290.17|288.84|289.08|287.75|290.69|289.36|289.03|287.7|832
1752541800000|2025-07-15 01:10:00|289|287.67|289.45|288.12|289.51|288.18|288.28|286.95|844
1752542100000|2025-07-15 01:15:00|289.44|288.11|289.7|288.37|290.64|289.31|289.29|287.96|851
1752542400000|2025-07-15 01:20:00|289.71|288.38|287.37|286.04|289.97|288.64|287.29|285.96|874
1752542700000|2025-07-15 01:25:00|287.32|285.99|289.44|288.11|289.5|288.17|287.23|285.9|803
1752543000000|2025-07-15 01:30:00|289.4|288.07|290.74|289.41|290.87|289.54|288.92|287.59|758
1752543300000|2025-07-15 01:35:00|290.7|289.37|291.46|290.13|291.5|290.17|290.22|288.89|813
1752543600000|2025-07-15 01:40:00|291.44|290.11|291.73|290.4|291.98|290.65|290.94|289.61|687
1752543900000|2025-07-15 01:45:00|291.71|290.38|291.38|290.05|292.47|291.14|291.29|289.96|721
1752544200000|2025-07-15 01:50:00|291.34|290.01|291.96|290.63|292.82|291.49|291.22|289.89|754
1752544500000|2025-07-15 01:55:00|291.97|290.64|289.6|288.27|291.97|290.64|288.95|287.62|808
1752544800000|2025-07-15 02:00:00|289.58|288.25|290.36|289.03|290.75|289.42|287.93|286.6|975
1752545100000|2025-07-15 02:05:00|290.37|289.04|289.66|288.33|290.52|289.19|289.06|287.73|950
1752545400000|2025-07-15 02:10:00|289.69|288.36|288.97|287.64|290.48|289.15|288.81|287.48|915
1752545700000|2025-07-15 02:15:00|288.98|287.65|287.41|286.08|289.32|287.99|286.34|285.01|893
1752546000000|2025-07-15 02:20:00|287.39|286.06|286.88|285.55|287.83|286.5|286.28|284.95|923
1752546300000|2025-07-15 02:25:00|286.9|285.57|286.3|284.97|286.96|285.63|285.56|284.23|852
1752546600000|2025-07-15 02:30:00|286.31|284.98|287.2|285.87|287.86|286.53|285.98|284.65|857
1752546900000|2025-07-15 02:35:00|287.21|285.88|287.72|286.39|288.29|286.96|287.05|285.72|797
1752547200000|2025-07-15 02:40:00|287.73|286.4|288.57|287.24|288.91|287.58|287.6|286.27|723
1752547500000|2025-07-15 02:45:00|288.54|287.21|287.69|286.36|289.24|287.91|287.69|286.36|718
1752547800000|2025-07-15 02:50:00|287.73|286.4|288.32|286.99|288.54|287.21|287.51|286.18|586
1752548100000|2025-07-15 02:55:00|288.33|287|287.86|286.53|288.59|287.26|287.82|286.49|689
1752548400000|2025-07-15 03:00:00|287.84|286.51|285.4|284.07|288.1|286.77|284.81|283.48|791
1752548700000|2025-07-15 03:05:00|285.34|284.01|284.61|283.28|286.33|285|284.31|282.98|883
1752549000000|2025-07-15 03:10:00|284.56|283.23|284.27|282.94|284.71|283.38|282.76|281.43|966
1752549300000|2025-07-15 03:15:00|284.29|282.96|281.9|280.57|284.29|282.96|281.1|279.77|983
1752549600000|2025-07-15 03:20:00|281.91|280.58|283.6|282.27|283.6|282.27|281.29|279.96|890
1752549900000|2025-07-15 03:25:00|283.62|282.29|284.4|283.07|284.63|283.3|283.47|282.14|764
1752550200000|2025-07-15 03:30:00|284.39|283.06|283.17|281.84|284.39|283.06|282.71|281.38|803
1752550500000|2025-07-15 03:35:00|283.16|281.83|283.16|281.83|283.84|282.51|281.88|280.55|865
1752550800000|2025-07-15 03:40:00|283.14|281.81|284.49|283.16|284.64|283.31|282.89|281.56|825
1752551100000|2025-07-15 03:45:00|284.48|283.15|285.91|284.58|285.94|284.61|284.35|283.02|724
1752551400000|2025-07-15 03:50:00|285.9|284.57|284.65|283.32|286|284.67|284.6|283.27|653
1752551700000|2025-07-15 03:55:00|284.67|283.34|285.67|284.34|286.17|284.84|284.5|283.17|555
1752552000000|2025-07-15 04:00:00|285.66|284.33|284.66|283.33|285.76|284.43|284.62|283.29|651
1752552300000|2025-07-15 04:05:00|284.65|283.32|283.44|282.11|284.84|283.51|282.9|281.57|739
1752552600000|2025-07-15 04:10:00|283.39|282.06|285.84|284.51|285.87|284.54|282.85|281.52|805
1752552900000|2025-07-15 04:15:00|285.82|284.49|286.94|285.61|287.33|286|285.82|284.49|761
1752553200000|2025-07-15 04:20:00|286.96|285.63|287.9|286.57|288|286.67|286.71|285.38|688
1752553500000|2025-07-15 04:25:00|287.91|286.58|287.58|286.25|288.15|286.82|287.54|286.21|572
1752553800000|2025-07-15 04:30:00|287.62|286.29|286.8|285.47|287.67|286.34|286.11|284.78|599
1752554100000|2025-07-15 04:35:00|286.82|285.49|287.85|286.52|287.86|286.53|286.41|285.08|659
1752554400000|2025-07-15 04:40:00|287.84|286.51|287.95|286.62|288.58|287.25|287.79|286.46|563
1752554700000|2025-07-15 04:45:00|287.96|286.63|288.31|286.98|288.68|287.35|287.68|286.35|638
1752555000000|2025-07-15 04:50:00|288.34|287.01|288.04|286.71|288.35|287.02|287.28|285.95|621
1752555300000|2025-07-15 04:55:00|288.02|286.69|287.54|286.21|288.06|286.73|287.44|286.11|486
1752555600000|2025-07-15 05:00:00|287.53|286.2|288.5|287.17|288.53|287.2|287.53|286.2|599
1752555900000|2025-07-15 05:05:00|288.51|287.18|289.14|287.81|289.36|288.03|288.4|287.07|590
1752556200000|2025-07-15 05:10:00|289.15|287.82|288.88|287.55|289.33|288|288.7|287.37|554
1752556500000|2025-07-15 05:15:00|288.89|287.56|288.61|287.28|288.91|287.58|288.13|286.8|589
1752556800000|2025-07-15 05:20:00|288.6|287.27|288.72|287.39|288.83|287.5|288.03|286.7|573
1752557100000|2025-07-15 05:25:00|288.71|287.38|288.45|287.12|288.91|287.58|288.36|287.03|515
1752557400000|2025-07-15 05:30:00|288.44|287.11|287.69|286.36|288.45|287.12|287.63|286.3|564
1752557700000|2025-07-15 05:35:00|287.63|286.3|287.33|286|287.66|286.33|287.12|285.79|659
1752558000000|2025-07-15 05:40:00|287.32|285.99|288.14|286.81|288.28|286.95|287.32|285.99|601
1752558300000|2025-07-15 05:45:00|288.13|286.8|287.96|286.63|288.23|286.9|287.54|286.21|564
1752558600000|2025-07-15 05:50:00|287.97|286.64|287.85|286.52|288.26|286.93|286.96|285.63|586
1752558900000|2025-07-15 05:55:00|287.86|286.53|288.24|286.91|288.29|286.96|287.67|286.34|494
1752559200000|2025-07-15 06:00:00|288.25|286.92|287.6|286.27|288.25|286.92|287.09|285.76|648
1752559500000|2025-07-15 06:05:00|287.59|286.26|288.23|286.9|289.1|287.77|287.5|286.17|629
1752559800000|2025-07-15 06:10:00|288.24|286.91|287.64|286.31|288.25|286.92|287.61|286.28|563
1752560100000|2025-07-15 06:15:00|287.68|286.35|287.2|285.87|287.77|286.44|287.17|285.84|500
1752560400000|2025-07-15 06:20:00|287.17|285.84|287.87|286.54|288.35|287.02|287.11|285.78|534
1752560700000|2025-07-15 06:25:00|287.88|286.55|287.65|286.32|288.29|286.96|287.61|286.28|465
1752561000000|2025-07-15 06:30:00|287.75|286.42|287.39|286.06|288.08|286.75|287.05|285.72|560
1752561300000|2025-07-15 06:35:00|287.41|286.08|286.46|285.13|287.53|286.2|286.22|284.89|627
1752561600000|2025-07-15 06:40:00|286.45|285.12|286.57|285.24|287.07|285.74|286.3|284.97|571
1752561900000|2025-07-15 06:45:00|286.55|285.22|286.11|284.78|286.87|285.54|285.77|284.44|588
1752562200000|2025-07-15 06:50:00|286.09|284.76|285.74|284.41|286.29|284.96|285.64|284.31|515
1752562500000|2025-07-15 06:55:00|285.73|284.4|286.61|285.28|286.81|285.48|285.67|284.34|568
1752562800000|2025-07-15 07:00:00|286.64|285.31|287.53|286.2|287.98|286.65|286.54|285.21|586
1752563100000|2025-07-15 07:05:00|287.51|286.18|286.71|285.38|287.72|286.39|286.58|285.25|565
1752563400000|2025-07-15 07:10:00|286.69|285.36|286.12|284.79|286.83|285.5|286.11|284.78|530
1752563700000|2025-07-15 07:15:00|286.14|284.81|285.78|284.45|286.32|284.99|285.78|284.45|468
1752564000000|2025-07-15 07:20:00|285.79|284.46|286.44|285.11|286.67|285.34|285.78|284.45|555
1752564300000|2025-07-15 07:25:00|286.43|285.1|286.84|285.51|287.06|285.73|286.33|285|498
1752564600000|2025-07-15 07:30:00|286.83|285.5|286.86|285.53|287.07|285.74|286.53|285.2|591
1752564900000|2025-07-15 07:35:00|286.85|285.52|286.34|285.01|287.23|285.9|286.34|285.01|586
1752565200000|2025-07-15 07:40:00|286.35|285.02|286.95|285.62|287.78|286.45|286.15|284.82|629
1752565500000|2025-07-15 07:45:00|286.97|285.64|285.75|284.42|287.21|285.88|285.71|284.38|747
1752565800000|2025-07-15 07:50:00|285.74|284.41|286.58|285.25|286.8|285.47|285.55|284.22|733
1752566100000|2025-07-15 07:55:00|286.59|285.26|285.91|284.58|287.16|285.83|285.76|284.43|662
1752566400000|2025-07-15 08:00:00|285.92|284.59|284.67|283.34|286.01|284.68|284.59|283.26|735
1752566700000|2025-07-15 08:05:00|284.72|283.39|285.38|284.05|285.56|284.23|284.72|283.39|734
1752567000000|2025-07-15 08:10:00|285.4|284.07|284.77|283.44|285.54|284.21|284.77|283.44|610
1752567300000|2025-07-15 08:15:00|284.78|283.45|283.86|282.53|284.79|283.46|283.53|282.2|655
1752567600000|2025-07-15 08:20:00|283.87|282.54|284.9|283.57|285.2|283.87|283.05|281.72|771
1752567900000|2025-07-15 08:25:00|284.91|283.58|285.58|284.25|285.66|284.33|284.14|282.81|756
1752568200000|2025-07-15 08:30:00|285.62|284.29|285.86|284.53|286.02|284.69|285.47|284.14|669
1752568500000|2025-07-15 08:35:00|285.84|284.51|286.39|285.06|286.46|285.13|285.69|284.36|607
1752568800000|2025-07-15 08:40:00|286.38|285.05|286.19|284.86|286.72|285.39|286.13|284.8|590
1752569100000|2025-07-15 08:45:00|286.25|284.92|286.3|284.97|286.48|285.15|286.07|284.74|591
1752569400000|2025-07-15 08:50:00|286.29|284.96|285.63|284.3|286.33|285|285.51|284.18|565
1752569700000|2025-07-15 08:55:00|285.68|284.35|285.7|284.37|286.01|284.68|285.42|284.09|503
1752570000000|2025-07-15 09:00:00|285.72|284.39|286.46|285.13|286.49|285.16|285.51|284.18|575
1752570300000|2025-07-15 09:05:00|286.44|285.11|287.71|286.38|287.79|286.46|286.39|285.06|632
1752570600000|2025-07-15 09:10:00|287.78|286.45|288.67|287.34|288.67|287.34|287.67|286.34|575
1752570900000|2025-07-15 09:15:00|288.63|287.3|287.91|286.58|289.47|288.14|287.88|286.55|692
1752571200000|2025-07-15 09:20:00|287.93|286.6|289.12|287.79|289.29|287.96|287.77|286.44|698
1752571500000|2025-07-15 09:25:00|289.13|287.8|289.08|287.75|289.45|288.12|288.88|287.55|652
1752571800000|2025-07-15 09:30:00|289.07|287.74|289.63|288.3|289.76|288.43|288.82|287.49|747
1752572100000|2025-07-15 09:35:00|289.57|288.24|290.11|288.78|290.22|288.89|289.44|288.11|562
1752572400000|2025-07-15 09:40:00|290.12|288.79|289.75|288.42|290.27|288.94|289.66|288.33|606
1752572700000|2025-07-15 09:45:00|289.73|288.4|289.84|288.51|289.88|288.55|289.41|288.08|587
1752573000000|2025-07-15 09:50:00|289.83|288.5|289.35|288.02|290.1|288.77|289.17|287.84|647
1752573300000|2025-07-15 09:55:00|289.37|288.04|288.72|287.39|289.57|288.24|288.39|287.06|675
1752573600000|2025-07-15 10:00:00|288.71|287.38|289.37|288.04|289.41|288.08|288.52|287.19|677
1752573900000|2025-07-15 10:05:00|289.39|288.06|290.34|289.01|290.34|289.01|288.88|287.55|681
1752574200000|2025-07-15 10:10:00|290.35|289.02|289.5|288.17|290.43|289.1|289.4|288.07|696
1752574500000|2025-07-15 10:15:00|289.49|288.16|291.65|290.32|292.92|291.59|289.43|288.1|893
1752574800000|2025-07-15 10:20:00|291.64|290.31|291.89|290.56|292.14|290.81|291.24|289.91|825
1752575100000|2025-07-15 10:25:00|291.87|290.54|292.02|290.69|292.62|291.29|291.54|290.21|756
1752575400000|2025-07-15 10:30:00|292.05|290.72|291.31|289.98|292.16|290.83|291.19|289.86|668
1752575700000|2025-07-15 10:35:00|291.3|289.97|290.87|289.54|291.3|289.97|290.67|289.34|605
1752576000000|2025-07-15 10:40:00|290.86|289.53|291.36|290.03|291.51|290.18|290.8|289.47|564
1752576300000|2025-07-15 10:45:00|291.35|290.02|292.14|290.81|292.16|290.83|290.97|289.64|573
1752576600000|2025-07-15 10:50:00|292.09|290.76|292.23|290.9|292.43|291.1|291.85|290.52|601
1752576900000|2025-07-15 10:55:00|292.22|290.89|292.21|290.88|292.37|291.04|291.77|290.44|465
1752577200000|2025-07-15 11:00:00|292.19|290.86|292.95|291.62|293.39|292.06|292.1|290.77|560
1752577500000|2025-07-15 11:05:00|292.94|291.61|292.7|291.37|293.52|292.19|292.58|291.25|632
1752577800000|2025-07-15 11:10:00|292.72|291.39|292.02|290.69|292.72|291.39|291.89|290.56|307
1752578100000|2025-07-15 11:15:00|292.03|290.7|290.64|289.31|292.03|290.7|290.29|288.96|622
1752578400000|2025-07-15 11:20:00|290.59|289.26|290.25|288.92|291.19|289.86|289.4|288.07|678
1752578700000|2025-07-15 11:25:00|290.26|288.93|290.24|288.91|290.71|289.38|289.92|288.59|618
1752579000000|2025-07-15 11:30:00|290.25|288.92|290.4|289.07|290.92|289.59|289.94|288.61|594
1752579300000|2025-07-15 11:35:00|290.41|289.08|290.38|289.05|290.66|289.33|290.04|288.71|501
1752579600000|2025-07-15 11:40:00|290.36|289.03|290.81|289.48|290.88|289.55|289.95|288.62|480
1752579900000|2025-07-15 11:45:00|290.76|289.43|290.67|289.34|291.06|289.73|290.34|289.01|563
1752580200000|2025-07-15 11:50:00|290.69|289.36|290.69|289.36|291.25|289.92|290.55|289.22|544
1752580500000|2025-07-15 11:55:00|290.68|289.35|291.16|289.83|291.16|289.83|290.55|289.22|492
1752580800000|2025-07-15 12:00:00|291.17|289.84|290.75|289.42|291.33|290|290.3|288.97|567
1752581100000|2025-07-15 12:05:00|290.74|289.41|290.1|288.77|291.06|289.73|290.03|288.7|503
1752581400000|2025-07-15 12:10:00|290.09|288.76|290.12|288.79|290.55|289.22|289.99|288.66|437
1752581700000|2025-07-15 12:15:00|290.11|288.78|289.93|288.6|290.6|289.27|289.49|288.16|455
1752582000000|2025-07-15 12:20:00|289.92|288.59|289.61|288.28|290.32|288.99|289.57|288.24|383
1752582300000|2025-07-15 12:25:00|289.6|288.27|289.39|288.06|289.73|288.4|289.13|287.8|462
1752582600000|2025-07-15 12:30:00|289.4|288.07|292.91|291.58|293.96|292.63|289.4|288.07|949
1752582900000|2025-07-15 12:35:00|292.9|291.57|289.93|288.6|292.98|291.65|289.34|288.01|867
1752583200000|2025-07-15 12:40:00|289.95|288.62|287.14|285.81|290.09|288.76|285.85|284.52|921
1752583500000|2025-07-15 12:45:00|287.13|285.8|288.97|287.64|289.06|287.73|287.11|285.78|855
1752583800000|2025-07-15 12:50:00|288.96|287.63|290.23|288.9|290.88|289.55|288.91|287.58|853
1752584100000|2025-07-15 12:55:00|290.25|288.92|290.41|289.08|290.74|289.41|290.01|288.68|696
1752584400000|2025-07-15 13:00:00|290.4|289.07|291.66|290.33|291.7|290.37|290.06|288.73|805
1752584700000|2025-07-15 13:05:00|291.69|290.36|291.92|290.59|293.35|292.02|291.43|290.1|851
1752585000000|2025-07-15 13:10:00|291.94|290.61|292.64|291.31|292.99|291.66|291.87|290.54|745
1752585300000|2025-07-15 13:15:00|292.63|291.3|291.22|289.89|292.65|291.32|290.98|289.65|643
1752585600000|2025-07-15 13:20:00|291.23|289.9|291.25|289.92|291.94|290.61|291.13|289.8|720
1752585900000|2025-07-15 13:25:00|291.23|289.9|291.85|290.52|292.27|290.94|291.21|289.88|638
1752586200000|2025-07-15 13:30:00|291.84|290.51|292.84|291.51|292.9|291.57|291.1|289.77|833
1752586500000|2025-07-15 13:35:00|292.86|291.53|290.91|289.58|292.91|291.58|290.91|289.58|881
1752586800000|2025-07-15 13:40:00|290.93|289.6|292.14|290.81|292.62|291.29|290.66|289.33|855
1752587100000|2025-07-15 13:45:00|292.21|290.88|292.58|291.25|293.05|291.72|291.88|290.55|850
1752587400000|2025-07-15 13:50:00|292.61|291.28|293.34|292.01|293.63|292.3|292.51|291.18|702
1752587700000|2025-07-15 13:55:00|293.33|292|292.91|291.58|293.97|292.64|292.87|291.54|610
1752588000000|2025-07-15 14:00:00|293.01|291.68|292.14|290.81|293.21|291.88|292.12|290.79|682
1752588300000|2025-07-15 14:05:00|292.15|290.82|293.37|292.04|293.63|292.3|291.92|290.59|633
1752588600000|2025-07-15 14:10:00|293.36|292.03|293.67|292.34|293.76|292.43|292.84|291.51|642
1752588900000|2025-07-15 14:15:00|293.69|292.36|292.54|291.21|293.77|292.44|292.21|290.88|546
1752589200000|2025-07-15 14:20:00|292.51|291.18|291.33|290|292.57|291.24|291.25|289.92|602
1752589500000|2025-07-15 14:25:00|291.32|289.99|291.3|289.97|291.7|290.37|291.01|289.68|642
1752589800000|2025-07-15 14:30:00|291.29|289.96|290.19|288.86|291.66|290.33|289.75|288.42|781
1752590100000|2025-07-15 14:35:00|290.31|288.98|289.38|288.05|290.57|289.24|288.56|287.23|825
1752590400000|2025-07-15 14:40:00|289.39|288.06|288.29|286.96|289.81|288.48|287.35|286.02|696
1752590700000|2025-07-15 14:45:00|288.3|286.97|288.82|287.49|288.84|287.51|287.65|286.32|824
1752591000000|2025-07-15 14:50:00|288.83|287.5|286.39|285.06|288.86|287.53|286.18|284.85|863
1752591300000|2025-07-15 14:55:00|286.32|284.99|286.13|284.8|286.79|285.46|284.88|283.55|901
1752591600000|2025-07-15 15:00:00|286.23|284.9|286.31|284.98|286.56|285.23|284.99|283.66|962
1752591900000|2025-07-15 15:05:00|286.3|284.97|287.41|286.08|288.2|286.87|286.11|284.78|879
1752592200000|2025-07-15 15:10:00|287.39|286.06|287.96|286.63|288.31|286.98|287.3|285.97|747
1752592500000|2025-07-15 15:15:00|287.95|286.62|288.41|287.08|288.7|287.37|287.71|286.38|765
1752592800000|2025-07-15 15:20:00|288.4|287.07|287.12|285.79|289.05|287.72|287.07|285.74|794
1752593100000|2025-07-15 15:25:00|287.13|285.8|287.97|286.64|288|286.67|286.99|285.66|811
1752593400000|2025-07-15 15:30:00|288|286.67|287.93|286.6|289.03|287.7|287.42|286.09|850
1752593700000|2025-07-15 15:35:00|287.91|286.58|288.51|287.18|288.61|287.28|287.77|286.44|813
1752594000000|2025-07-15 15:40:00|288.53|287.2|288.92|287.59|289.72|288.39|288.3|286.97|807
1752594300000|2025-07-15 15:45:00|288.94|287.61|290.3|288.97|290.95|289.62|288.94|287.61|853
1752594600000|2025-07-15 15:50:00|290.29|288.96|289.84|288.51|290.5|289.17|289.52|288.19|826
1752594900000|2025-07-15 15:55:00|289.77|288.44|289.64|288.31|290.24|288.91|289.52|288.19|675
1752595200000|2025-07-15 16:00:00|289.68|288.35|290.69|289.36|290.69|289.36|289.04|287.71|721
1752595500000|2025-07-15 16:05:00|290.66|289.33|290.92|289.59|291.39|290.06|290.52|289.19|763
1752595800000|2025-07-15 16:10:00|290.88|289.55|290.59|289.26|291.48|290.15|290.57|289.24|808
1752596100000|2025-07-15 16:15:00|290.57|289.24|290.09|288.76|290.92|289.59|289.87|288.54|802
1752596400000|2025-07-15 16:20:00|290.1|288.77|291.01|289.68|291.43|290.1|290.06|288.73|752
1752596700000|2025-07-15 16:25:00|291.03|289.7|290.66|289.33|291.3|289.97|290.55|289.22|748
1752597000000|2025-07-15 16:30:00|290.65|289.32|290.6|289.27|291.06|289.73|290.51|289.18|747
1752597300000|2025-07-15 16:35:00|290.59|289.26|291.66|290.33|291.73|290.4|290.17|288.84|744
1752597600000|2025-07-15 16:40:00|291.72|290.39|292.52|291.19|292.59|291.26|291.66|290.33|678
1752597900000|2025-07-15 16:45:00|292.53|291.2|291.74|290.41|292.62|291.29|291.66|290.33|552
1752598200000|2025-07-15 16:50:00|291.73|290.4|291.84|290.51|292.5|291.17|291.58|290.25|670
1752598500000|2025-07-15 16:55:00|291.83|290.5|291.18|289.85|292.15|290.82|290.78|289.45|655
1752598800000|2025-07-15 17:00:00|291.13|289.8|292.04|290.71|292.36|291.03|291.11|289.78|717
1752599100000|2025-07-15 17:05:00|292.02|290.69|292.25|290.92|292.48|291.15|291.92|290.59|606
1752599400000|2025-07-15 17:10:00|292.24|290.91|292.49|291.16|292.58|291.25|291.99|290.66|526
1752599700000|2025-07-15 17:15:00|292.48|291.15|292.5|291.17|292.87|291.54|292.03|290.7|557
1752600000000|2025-07-15 17:20:00|292.56|291.23|292.69|291.36|292.98|291.65|292.4|291.07|629
1752600300000|2025-07-15 17:25:00|292.68|291.35|293.63|292.3|293.8|292.47|292.51|291.18|711
1752600600000|2025-07-15 17:30:00|293.62|292.29|293.01|291.68|293.7|292.37|292.73|291.4|740
1752600900000|2025-07-15 17:35:00|292.97|291.64|293.55|292.22|293.84|292.51|292.95|291.62|614
1752601200000|2025-07-15 17:40:00|293.54|292.21|293.61|292.28|293.78|292.45|293|291.67|655
1752601500000|2025-07-15 17:45:00|293.59|292.26|293.95|292.62|294.22|292.89|293.4|292.07|648
1752601800000|2025-07-15 17:50:00|293.94|292.61|294.02|292.69|294.02|292.69|293.49|292.16|739
1752602100000|2025-07-15 17:55:00|293.99|292.66|294.53|293.2|294.54|293.21|293.87|292.54|710
1752602400000|2025-07-15 18:00:00|294.45|293.12|294.6|293.27|294.67|293.34|294.17|292.84|720
1752602700000|2025-07-15 18:05:00|294.52|293.19|293.57|292.24|294.53|293.2|293.31|291.98|755
1752603000000|2025-07-15 18:10:00|293.56|292.23|293.92|292.59|294.19|292.86|293.52|292.19|606
1752603300000|2025-07-15 18:15:00|293.87|292.54|294.43|293.1|294.6|293.27|293.85|292.52|581
1752603600000|2025-07-15 18:20:00|294.45|293.12|294.69|293.36|295.22|293.89|294.37|293.04|627
1752603900000|2025-07-15 18:25:00|294.7|293.37|292.5|291.17|294.81|293.48|292.41|291.08|693
1752604200000|2025-07-15 18:30:00|292.51|291.18|291.18|289.85|292.57|291.24|290.57|289.24|837
1752604500000|2025-07-15 18:35:00|291.16|289.83|290.16|288.83|291.3|289.97|288.91|287.58|871
1752604800000|2025-07-15 18:40:00|290.15|288.82|290.38|289.05|291.32|289.99|289.79|288.46|869
1752605100000|2025-07-15 18:45:00|290.43|289.1|290.94|289.61|291.46|290.13|290.06|288.73|843
1752605400000|2025-07-15 18:50:00|290.93|289.6|291.48|290.15|291.68|290.35|290.93|289.6|696
1752605700000|2025-07-15 18:55:00|291.54|290.21|291.15|289.82|291.78|290.45|291.09|289.76|642
1752606000000|2025-07-15 19:00:00|290.98|289.65|292.02|290.69|292.55|291.22|290.65|289.32|789
1752606300000|2025-07-15 19:05:00|292.01|290.68|292.32|290.99|292.93|291.6|291.89|290.56|644
1752606600000|2025-07-15 19:10:00|292.33|291|292.26|290.93|292.93|291.6|292.06|290.73|563
1752606900000|2025-07-15 19:15:00|292.15|290.82|292.62|291.29|292.62|291.29|291.53|290.2|574
1752607200000|2025-07-15 19:20:00|292.61|291.28|291.81|290.48|292.74|291.41|291.57|290.24|497
1752607500000|2025-07-15 19:25:00|291.8|290.47|290.86|289.53|291.81|290.48|290.86|289.53|382
1752607800000|2025-07-15 19:30:00|290.87|289.54|290.02|288.69|291.12|289.79|289.93|288.6|554
1752608100000|2025-07-15 19:35:00|290.13|288.8|289.57|288.24|290.32|288.99|289.06|287.73|560
1752608400000|2025-07-15 19:40:00|289.58|288.25|288.11|286.78|290.1|288.77|288|286.67|575
1752608700000|2025-07-15 19:45:00|288.1|286.77|287.28|285.95|288.26|286.93|286.89|285.56|670
1752609000000|2025-07-15 19:50:00|287.34|286.01|286.8|285.47|287.5|286.17|286.55|285.22|692
1752609300000|2025-07-15 19:55:00|286.84|285.51|287.07|285.74|287.54|286.21|286.61|285.28|660
1752609600000|2025-07-15 20:00:00|287.06|285.73|286.67|285.34|287.4|286.07|286.53|285.2|635
1752609900000|2025-07-15 20:05:00|286.66|285.33|286.66|285.33|286.94|285.61|286.17|284.84|669
1752610200000|2025-07-15 20:10:00|286.65|285.32|288.22|286.89|288.43|287.1|286.64|285.31|623
1752610500000|2025-07-15 20:15:00|288.19|286.86|287.8|286.47|288.64|287.31|286.77|285.44|683
1752610800000|2025-07-15 20:20:00|287.75|286.42|288.3|286.97|288.3|286.97|287.45|286.12|659
1752611100000|2025-07-15 20:25:00|288.29|286.96|288.58|287.25|288.67|287.34|288.09|286.76|389
1752611400000|2025-07-15 20:30:00|288.61|287.28|288.66|287.33|289.03|287.7|287.71|286.38|488
1752611700000|2025-07-15 20:35:00|288.67|287.34|288.16|286.83|288.77|287.44|288.15|286.82|426
1752612000000|2025-07-15 20:40:00|288.15|286.82|288.46|287.13|288.6|287.27|288.11|286.78|467
1752612300000|2025-07-15 20:45:00|288.47|287.14|288.54|287.21|288.89|287.56|288.43|287.1|412
1752612600000|2025-07-15 20:50:00|288.5|287.17|288.21|286.88|288.5|287.17|288|286.67|478
1752612900000|2025-07-15 20:55:00|288.22|286.89|287.25|285.92|288.38|287.05|287.25|285.92|361
1752613200000|2025-07-15 21:00:00|287.24|285.91|288.13|286.8|288.14|286.81|286.65|285.32|579
1752613500000|2025-07-15 21:05:00|288.14|286.81|288.57|287.24|288.66|287.33|288.01|286.68|352
1752613800000|2025-07-15 21:10:00|288.56|287.23|289.46|288.13|289.62|288.29|288.28|286.95|419
1752614100000|2025-07-15 21:15:00|289.48|288.15|289.67|288.34|289.67|288.34|289.21|287.88|375
1752614400000|2025-07-15 21:20:00|289.7|288.37|289.91|288.58|289.92|288.59|289.07|287.74|312
1752614700000|2025-07-15 21:25:00|289.9|288.57|290.09|288.76|290.24|288.91|289.66|288.33|282
1752615000000|2025-07-15 21:30:00|290.11|288.78|290.31|288.98|290.58|289.25|289.65|288.32|452
1752615300000|2025-07-15 21:35:00|290.32|288.99|290.97|289.64|290.97|289.64|290.08|288.75|314
1752615600000|2025-07-15 21:40:00|290.98|289.65|291.49|290.16|291.77|290.44|290.72|289.39|298
1752615900000|2025-07-15 21:45:00|291.51|290.18|290.66|289.33|291.81|290.48|290.44|289.11|250
1752616200000|2025-07-15 21:50:00|290.67|289.34|290.65|289.32|291.48|290.15|290.63|289.3|309
1752616500000|2025-07-15 21:55:00|290.63|289.3|290.74|289.41|290.87|289.54|290.45|289.12|206
1752616800000|2025-07-15 22:00:00|290.75|289.42|289.66|288.33|291.12|289.79|289.03|287.7|709
1752617100000|2025-07-15 22:05:00|289.73|288.4|289.99|288.66|290.16|288.83|289.62|288.29|463
1752617400000|2025-07-15 22:10:00|290.01|288.68|290.36|289.03|290.44|289.11|289.82|288.49|484
1752617700000|2025-07-15 22:15:00|290.39|289.06|290.3|288.97|290.68|289.35|290.28|288.95|361
1752618000000|2025-07-15 22:20:00|290.31|288.98|290.58|289.25|290.63|289.3|290.29|288.96|312
1752618300000|2025-07-15 22:25:00|290.63|289.3|290.51|289.18|290.83|289.5|290.46|289.13|275
1752618600000|2025-07-15 22:30:00|290.5|289.17|290.1|288.77|290.75|289.42|289.92|288.59|320
1752618900000|2025-07-15 22:35:00|290.14|288.81|290.57|289.24|290.75|289.42|289.9|288.57|365
1752619200000|2025-07-15 22:40:00|290.58|289.25|291.21|289.88|291.39|290.06|290.58|289.25|428
1752619500000|2025-07-15 22:45:00|291.24|289.91|291.35|290.02|291.41|290.08|291.16|289.83|445
1752619800000|2025-07-15 22:50:00|291.4|290.07|291.33|290|291.82|290.49|291.28|289.95|322
1752620100000|2025-07-15 22:55:00|291.34|290.01|291.62|290.29|291.69|290.36|291.31|289.98|281
1752620400000|2025-07-15 23:00:00|291.63|290.3|292.74|291.41|292.74|291.41|291.57|290.24|561
1752620700000|2025-07-15 23:05:00|292.73|291.4|293.5|292.17|293.51|292.18|292.48|291.15|498
1752621000000|2025-07-15 23:10:00|293.49|292.16|292.58|291.25|293.52|292.19|292.48|291.15|401
1752621300000|2025-07-15 23:15:00|292.57|291.24|293.03|291.7|293.05|291.72|292.46|291.13|456
1752621600000|2025-07-15 23:20:00|293.04|291.71|292.48|291.15|293.04|291.71|292.32|290.99|497
1752621900000|2025-07-15 23:25:00|292.49|291.16|292.25|290.92|292.7|291.37|292.24|290.91|283
1752622200000|2025-07-15 23:30:00|292.24|290.91|291.81|290.48|292.42|291.09|291.8|290.47|278
1752622500000|2025-07-15 23:35:00|291.8|290.47|292.67|291.34|292.95|291.62|291.8|290.47|537
1752622800000|2025-07-15 23:40:00|292.66|291.33|292.87|291.54|293|291.67|292.64|291.31|558
1752623100000|2025-07-15 23:45:00|292.88|291.55|292.44|291.11|292.95|291.62|292.28|290.95|408
1752623400000|2025-07-15 23:50:00|292.45|291.12|292.47|291.14|292.47|291.14|292.23|290.9|347
1752623700000|2025-07-15 23:55:00|292.42|291.09|292.66|291.33|292.81|291.48|292.22|290.89|387
1752624000000|2025-07-16 00:00:00|292.63|291.3|292.05|290.72|292.67|291.34|291.87|290.54|318
1752624300000|2025-07-16 00:05:00|292.06|290.73|291.13|289.8|292.07|290.74|291.12|289.79|396
1752624600000|2025-07-16 00:10:00|291.12|289.79|291.13|289.8|291.47|290.14|290.92|289.59|375
1752624900000|2025-07-16 00:15:00|291.14|289.81|292.17|290.84|292.28|290.95|291.06|289.73|586
1752625200000|2025-07-16 00:20:00|292.15|290.82|291.97|290.64|292.25|290.92|291.8|290.47|492
1752625500000|2025-07-16 00:25:00|291.96|290.63|291.98|290.65|292.11|290.78|291.48|290.15|432
1752625800000|2025-07-16 00:30:00|291.99|290.66|292.91|291.58|292.96|291.63|291.99|290.66|419
1752626100000|2025-07-16 00:35:00|292.94|291.61|293.77|292.44|293.84|292.51|292.93|291.6|600
1752626400000|2025-07-16 00:40:00|293.75|292.42|293.51|292.18|293.96|292.63|293.06|291.73|547
1752626700000|2025-07-16 00:45:00|293.5|292.17|293.91|292.58|293.96|292.63|293.11|291.78|535
1752627000000|2025-07-16 00:50:00|293.87|292.54|294|292.67|294.22|292.89|293.7|292.37|486
1752627300000|2025-07-16 00:55:00|293.99|292.66|293.86|292.53|294|292.67|293.52|292.19|411
1752627600000|2025-07-16 01:00:00|293.88|292.55|293.99|292.66|294.16|292.83|293.64|292.31|446
1752627900000|2025-07-16 01:05:00|294|292.67|293.85|292.52|294.37|293.04|293.73|292.4|408
1752628200000|2025-07-16 01:10:00|293.81|292.48|293.45|292.12|293.99|292.66|293.31|291.98|296
1752628500000|2025-07-16 01:15:00|293.47|292.14|293.69|292.36|293.91|292.58|293.41|292.08|473
1752628800000|2025-07-16 01:20:00|293.71|292.38|293.49|292.16|294.12|292.79|293.44|292.11|453
1752629100000|2025-07-16 01:25:00|293.5|292.17|293.45|292.12|293.73|292.4|293.34|292.01|306
1752629400000|2025-07-16 01:30:00|293.39|292.06|292.93|291.6|293.44|292.11|292.73|291.4|379
1752629700000|2025-07-16 01:35:00|292.92|291.59|292.88|291.55|292.98|291.65|292.79|291.46|334
1752630000000|2025-07-16 01:40:00|292.9|291.57|292.87|291.54|292.96|291.63|292.62|291.29|451
1752630300000|2025-07-16 01:45:00|292.88|291.55|292.91|291.58|292.98|291.65|292.65|291.32|253
1752630600000|2025-07-16 01:50:00|292.9|291.57|292.66|291.33|293|291.67|292.58|291.25|451
1752630900000|2025-07-16 01:55:00|292.67|291.34|292.66|291.33|292.75|291.42|292.27|290.94|322
1752631200000|2025-07-16 02:00:00|292.65|291.32|291.57|290.24|292.72|291.39|291.57|290.24|432
1752631500000|2025-07-16 02:05:00|291.58|290.25|291.5|290.17|291.74|290.41|291.11|289.78|486
1752631800000|2025-07-16 02:10:00|291.51|290.18|291.67|290.34|291.9|290.57|291.47|290.14|440
1752632100000|2025-07-16 02:15:00|291.65|290.32|290.49|289.16|291.67|290.34|290.47|289.14|574
1752632400000|2025-07-16 02:20:00|290.48|289.15|290.16|288.83|290.84|289.51|290.06|288.73|559
1752632700000|2025-07-16 02:25:00|290.14|288.81|290.21|288.88|290.26|288.93|289.66|288.33|551
1752633000000|2025-07-16 02:30:00|290.23|288.9|289.63|288.3|290.38|289.05|289.57|288.24|541
1752633300000|2025-07-16 02:35:00|289.59|288.26|289.37|288.04|289.81|288.48|289.04|287.71|477
1752633600000|2025-07-16 02:40:00|289.34|288.01|289.19|287.86|289.49|288.16|288.54|287.21|470
1752633900000|2025-07-16 02:45:00|289.18|287.85|290.28|288.95|290.28|288.95|289.14|287.81|317
1752634200000|2025-07-16 02:50:00|290.31|288.98|289.98|288.65|290.64|289.31|289.96|288.63|387
1752634500000|2025-07-16 02:55:00|289.97|288.64|290.5|289.17|290.5|289.17|289.8|288.47|425
1752634800000|2025-07-16 03:00:00|290.49|289.16|290.72|289.39|290.88|289.55|290.29|288.96|456
1752635100000|2025-07-16 03:05:00|290.73|289.4|290.17|288.84|291.01|289.68|290.14|288.81|340
1752635400000|2025-07-16 03:10:00|290.18|288.85|289.98|288.65|290.52|289.19|289.92|288.59|383
1752635700000|2025-07-16 03:15:00|289.99|288.66|290.55|289.22|290.56|289.23|289.98|288.65|384
1752636000000|2025-07-16 03:20:00|290.54|289.21|290.64|289.31|290.83|289.5|290.38|289.05|400
1752636300000|2025-07-16 03:25:00|290.7|289.37|290.57|289.24|290.82|289.49|290.39|289.06|265
1752636600000|2025-07-16 03:30:00|290.56|289.23|290.93|289.6|291.15|289.82|290.53|289.2|384
1752636900000|2025-07-16 03:35:00|290.92|289.59|291.04|289.71|291.15|289.82|290.92|289.59|261
1752637200000|2025-07-16 03:40:00|291.06|289.73|291.37|290.04|291.38|290.05|290.97|289.64|400
1752637500000|2025-07-16 03:45:00|291.36|290.03|290.94|289.61|291.38|290.05|290.83|289.5|436
1752637800000|2025-07-16 03:50:00|290.92|289.59|290.99|289.66|291.18|289.85|290.87|289.54|361
1752638100000|2025-07-16 03:55:00|290.98|289.65|291.15|289.82|291.26|289.93|290.92|289.59|328
1752638400000|2025-07-16 04:00:00|291.14|289.81|290.82|289.49|291.22|289.89|290.66|289.33|366
1752638700000|2025-07-16 04:05:00|290.83|289.5|290.53|289.2|291.15|289.82|290.53|289.2|483
1752639000000|2025-07-16 04:10:00|290.52|289.19|289.99|288.66|290.53|289.2|289.92|288.59|409
1752639300000|2025-07-16 04:15:00|289.98|288.65|290.61|289.28|290.86|289.53|289.95|288.62|444
1752639600000|2025-07-16 04:20:00|290.55|289.22|290.84|289.51|290.89|289.56|290.46|289.13|543
1752639900000|2025-07-16 04:25:00|290.87|289.54|291.05|289.72|291.12|289.79|290.73|289.4|438
1752640200000|2025-07-16 04:30:00|291.04|289.71|291.87|290.54|291.94|290.61|290.92|289.59|595
1752640500000|2025-07-16 04:35:00|291.85|290.52|292.07|290.74|292.19|290.86|291.82|290.49|324
1752640800000|2025-07-16 04:40:00|292.06|290.73|291.93|290.6|292.3|290.97|291.88|290.55|376
1752641100000|2025-07-16 04:45:00|291.92|290.59|291.75|290.42|292.17|290.84|291.74|290.41|318
1752641400000|2025-07-16 04:50:00|291.74|290.41|291.64|290.31|291.75|290.42|291.35|290.02|286
1752641700000|2025-07-16 04:55:00|291.63|290.3|291.81|290.48|291.97|290.64|291.43|290.1|310
1752642000000|2025-07-16 05:00:00|291.82|290.49|292.45|291.12|292.52|291.19|291.65|290.32|494
1752642300000|2025-07-16 05:05:00|292.44|291.11|292.46|291.13|292.59|291.26|292.14|290.81|475
1752642600000|2025-07-16 05:10:00|292.47|291.14|293|291.67|293.13|291.8|292.4|291.07|472
1752642900000|2025-07-16 05:15:00|292.98|291.65|292.87|291.54|293.01|291.68|292.62|291.29|368
1752643200000|2025-07-16 05:20:00|292.89|291.56|293.04|291.71|293.48|292.15|292.81|291.48|437
1752643500000|2025-07-16 05:25:00|293.03|291.7|292.92|291.59|293.08|291.75|292.54|291.21|296
1752643800000|2025-07-16 05:30:00|292.89|291.56|293.11|291.78|293.14|291.81|292.53|291.2|307
1752644100000|2025-07-16 05:35:00|293.12|291.79|293.23|291.9|293.46|292.13|293.07|291.74|337
1752644400000|2025-07-16 05:40:00|293.21|291.88|293.37|292.04|293.63|292.3|293.04|291.71|330
1752644700000|2025-07-16 05:45:00|293.38|292.05|292.53|291.2|293.46|292.13|292.52|291.19|164
1752645000000|2025-07-16 05:50:00|292.52|291.19|292.35|291.02|292.7|291.37|292.15|290.82|246
1752645300000|2025-07-16 05:55:00|292.34|291.01|292.46|291.13|292.48|291.15|292.12|290.79|282
1752645600000|2025-07-16 06:00:00|292.45|291.12|292.88|291.55|292.95|291.62|291.92|290.59|345
1752645900000|2025-07-16 06:05:00|292.89|291.56|293.12|291.79|293.14|291.81|292.45|291.12|359
1752646200000|2025-07-16 06:10:00|293.15|291.82|293|291.67|293.24|291.91|292.98|291.65|292
1752646500000|2025-07-16 06:15:00|292.99|291.66|293.43|292.1|293.43|292.1|292.96|291.63|284
1752646800000|2025-07-16 06:20:00|293.44|292.11|293.55|292.22|293.74|292.41|293.36|292.03|300
1752647100000|2025-07-16 06:25:00|293.54|292.21|292.9|291.57|293.61|292.28|292.52|291.19|288
1752647400000|2025-07-16 06:30:00|292.87|291.54|293.19|291.86|293.22|291.89|292.72|291.39|397
1752647700000|2025-07-16 06:35:00|293.17|291.84|293.51|292.18|293.66|292.33|293.07|291.74|438
1752648000000|2025-07-16 06:40:00|293.5|292.17|294.07|292.74|294.07|292.74|293.45|292.12|348
1752648300000|2025-07-16 06:45:00|294.06|292.73|293.99|292.66|294.11|292.78|293.81|292.48|238
1752648600000|2025-07-16 06:50:00|294|292.67|293.95|292.62|294.35|293.02|293.8|292.47|298
1752648900000|2025-07-16 06:55:00|293.94|292.61|294.26|292.93|294.27|292.94|293.86|292.53|247
1752649200000|2025-07-16 07:00:00|294.23|292.9|294.54|293.21|294.6|293.27|294.11|292.78|287
1752649500000|2025-07-16 07:05:00|294.53|293.2|293.75|292.42|294.53|293.2|293.68|292.35|353
1752649800000|2025-07-16 07:10:00|293.74|292.41|293.59|292.26|293.78|292.45|293.52|292.19|251
1752650100000|2025-07-16 07:15:00|293.58|292.25|293.97|292.64|294.07|292.74|293.53|292.2|264
1752650400000|2025-07-16 07:20:00|293.99|292.66|293.9|292.57|294.17|292.84|293.82|292.49|361
1752650700000|2025-07-16 07:25:00|293.89|292.56|293.78|292.45|293.92|292.59|293.59|292.26|226
1752651000000|2025-07-16 07:30:00|293.77|292.44|293.92|292.59|294|292.67|293.54|292.21|283
1752651300000|2025-07-16 07:35:00|293.93|292.6|294.04|292.71|294.11|292.78|293.86|292.53|170
1752651600000|2025-07-16 07:40:00|294.03|292.7|293.85|292.52|294.12|292.79|293.72|292.39|221
1752651900000|2025-07-16 07:45:00|293.86|292.53|293.8|292.47|293.86|292.53|293.56|292.23|220
1752652200000|2025-07-16 07:50:00|293.79|292.46|293.86|292.53|294.13|292.8|293.78|292.45|346
1752652500000|2025-07-16 07:55:00|293.87|292.54|293.69|292.36|293.99|292.66|293.67|292.34|260
1752652800000|2025-07-16 08:00:00|293.67|292.34|293.54|292.21|293.85|292.52|293.52|292.19|296
1752653100000|2025-07-16 08:05:00|293.55|292.22|293.9|292.57|293.9|292.57|293.55|292.22|361
1752653400000|2025-07-16 08:10:00|293.86|292.53|293.17|291.84|293.86|292.53|293.11|291.78|284
1752653700000|2025-07-16 08:15:00|293.16|291.83|294.16|292.83|294.28|292.95|292.94|291.61|482
1752654000000|2025-07-16 08:20:00|294.17|292.84|294.29|292.96|294.35|293.02|293.78|292.45|431
1752654300000|2025-07-16 08:25:00|294.3|292.97|294.48|293.15|294.49|293.16|294.16|292.83|273
1752654600000|2025-07-16 08:30:00|294.47|293.14|294.99|293.66|295.27|293.94|294.46|293.13|426
1752654900000|2025-07-16 08:35:00|295.01|293.68|295.82|294.49|295.89|294.56|295|293.67|505
1752655200000|2025-07-16 08:40:00|295.78|294.45|296.36|295.03|296.45|295.12|295.53|294.2|536
1752655500000|2025-07-16 08:45:00|296.37|295.04|296.07|294.74|296.39|295.06|295.59|294.26|427
1752655800000|2025-07-16 08:50:00|296.06|294.73|296.77|295.44|296.8|295.47|296.05|294.72|508
1752656100000|2025-07-16 08:55:00|296.75|295.42|296.39|295.06|296.84|295.51|295.84|294.51|358
1752656400000|2025-07-16 09:00:00|296.38|295.05|295.98|294.65|296.8|295.47|295.96|294.63|411
1752656700000|2025-07-16 09:05:00|295.95|294.62|296.32|294.99|296.43|295.1|295.87|294.54|497
1752657000000|2025-07-16 09:10:00|296.33|295|296.66|295.33|296.75|295.42|296.28|294.95|446
1752657300000|2025-07-16 09:15:00|296.7|295.37|296.8|295.47|296.85|295.52|296.05|294.72|484
1752657600000|2025-07-16 09:20:00|296.81|295.48|296.26|294.93|297.05|295.72|296.24|294.91|532
1752657900000|2025-07-16 09:25:00|296.27|294.94|296.58|295.25|296.65|295.32|296.07|294.74|429
1752658200000|2025-07-16 09:30:00|296.61|295.28|296.76|295.43|297|295.67|296.49|295.16|476
1752658500000|2025-07-16 09:35:00|296.75|295.42|296.38|295.05|296.82|295.49|296.31|294.98|451
1752658800000|2025-07-16 09:40:00|296.37|295.04|295.65|294.32|296.54|295.21|295.28|293.95|582
1752659100000|2025-07-16 09:45:00|295.66|294.33|296.45|295.12|296.62|295.29|295.43|294.1|686
1752659400000|2025-07-16 09:50:00|296.47|295.14|295.9|294.57|296.58|295.25|295.7|294.37|494
1752659700000|2025-07-16 09:55:00|295.89|294.56|295.91|294.58|296.02|294.69|295.81|294.48|485
1752660000000|2025-07-16 10:00:00|295.92|294.59|295.94|294.61|296.07|294.74|295.61|294.28|430
1752660300000|2025-07-16 10:05:00|295.93|294.6|296.61|295.28|296.68|295.35|295.92|294.59|393
1752660600000|2025-07-16 10:10:00|296.57|295.24|296.51|295.18|296.82|295.49|296.37|295.04|451
1752660900000|2025-07-16 10:15:00|296.52|295.19|296.16|294.83|296.52|295.19|296.07|294.74|400
1752661200000|2025-07-16 10:20:00|296.17|294.84|296.68|295.35|296.91|295.58|296.14|294.81|402
1752661500000|2025-07-16 10:25:00|296.69|295.36|296.12|294.79|296.72|295.39|296.1|294.77|363
1752661800000|2025-07-16 10:30:00|296.09|294.76|295.61|294.28|296.21|294.88|295.51|294.18|504
1752662100000|2025-07-16 10:35:00|295.71|294.38|296.1|294.77|296.12|294.79|295.55|294.22|460
1752662400000|2025-07-16 10:40:00|296.09|294.76|295.1|293.77|296.11|294.78|295.02|293.69|535
1752662700000|2025-07-16 10:45:00|295.17|293.84|295.31|293.98|295.7|294.37|295.12|293.79|451
1752663000000|2025-07-16 10:50:00|295.3|293.97|295.13|293.8|295.49|294.16|295.12|293.79|364
1752663300000|2025-07-16 10:55:00|295.12|293.79|295.12|293.79|295.48|294.15|295.08|293.75|415
1752663600000|2025-07-16 11:00:00|295.24|293.91|295.86|294.53|296.01|294.68|295.16|293.83|423
1752663900000|2025-07-16 11:05:00|295.85|294.52|296.11|294.78|296.26|294.93|295.78|294.45|535
1752664200000|2025-07-16 11:10:00|296.13|294.8|296.08|294.75|296.24|294.91|295.89|294.56|531
1752664500000|2025-07-16 11:15:00|296.07|294.74|295.42|294.09|296.08|294.75|295.22|293.89|460
1752664800000|2025-07-16 11:20:00|295.41|294.08|295.54|294.21|295.55|294.22|295.13|293.8|419
1752665100000|2025-07-16 11:25:00|295.53|294.2|295.83|294.5|295.91|294.58|295.46|294.13|493
1752665400000|2025-07-16 11:30:00|295.84|294.51|295.34|294.01|295.85|294.52|295.22|293.89|521
1752665700000|2025-07-16 11:35:00|295.37|294.04|295.34|294.01|295.5|294.17|295.18|293.85|465
1752666000000|2025-07-16 11:40:00|295.35|294.02|295.48|294.15|295.52|294.19|295.24|293.91|445
1752666300000|2025-07-16 11:45:00|295.49|294.16|295.81|294.48|296|294.67|295.4|294.07|443
1752666600000|2025-07-16 11:50:00|295.87|294.54|295.43|294.1|295.87|294.54|295.33|294|392
1752666900000|2025-07-16 11:55:00|295.4|294.07|295.87|294.54|296.05|294.72|295.23|293.9|507
1752667200000|2025-07-16 12:00:00|295.86|294.53|295.97|294.64|296.06|294.73|295.31|293.98|481
1752667500000|2025-07-16 12:05:00|295.96|294.63|296.09|294.76|296.31|294.98|295.87|294.54|590
1752667800000|2025-07-16 12:10:00|296.08|294.75|295.62|294.29|296.08|294.75|295.45|294.12|459
1752668100000|2025-07-16 12:15:00|295.63|294.3|295.63|294.3|296.02|294.69|295.58|294.25|394
1752668400000|2025-07-16 12:20:00|295.62|294.29|296.07|294.74|296.09|294.76|295.61|294.28|480
1752668700000|2025-07-16 12:25:00|296.06|294.73|296.31|294.98|296.33|295|296.02|294.69|358
1752669000000|2025-07-16 12:30:00|296.32|294.99|297.78|296.45|297.97|296.64|295.87|294.54|731
1752669300000|2025-07-16 12:35:00|297.77|296.44|296.75|295.42|297.8|296.47|296.51|295.18|714
1752669600000|2025-07-16 12:40:00|296.74|295.41|296.53|295.2|296.85|295.52|296.4|295.07|575
1752669900000|2025-07-16 12:45:00|296.49|295.16|296.61|295.28|296.64|295.31|296.14|294.81|496
1752670200000|2025-07-16 12:50:00|296.6|295.27|296.69|295.36|297.09|295.76|296.57|295.24|548
1752670500000|2025-07-16 12:55:00|296.67|295.34|297.19|295.86|298.02|296.69|296.62|295.29|560
1752670800000|2025-07-16 13:00:00|297.2|295.87|297.06|295.73|297.26|295.93|296.43|295.1|626
1752671100000|2025-07-16 13:05:00|297.05|295.72|297.04|295.71|297.35|296.02|296.43|295.1|610
1752671400000|2025-07-16 13:10:00|297.06|295.73|297.49|296.16|297.79|296.46|296.86|295.53|666
1752671700000|2025-07-16 13:15:00|297.48|296.15|298.94|297.61|298.94|297.61|297.48|296.15|675
1752672000000|2025-07-16 13:20:00|298.95|297.62|298.88|297.55|300|298.67|298.71|297.38|786
1752672300000|2025-07-16 13:25:00|298.87|297.54|299.59|298.26|300.16|298.83|298.19|296.86|737
1752672600000|2025-07-16 13:30:00|299.58|298.25|299.99|298.66|300.06|298.73|298.86|297.53|769
1752672900000|2025-07-16 13:35:00|300.01|298.68|299.9|298.57|300.04|298.71|299.2|297.87|734
1752673200000|2025-07-16 13:40:00|299.89|298.56|299.49|298.16|299.93|298.6|298.58|297.25|796
1752673500000|2025-07-16 13:45:00|299.48|298.15|299.05|297.72|299.68|298.35|298.83|297.5|847
1752673800000|2025-07-16 13:50:00|299.03|297.7|298.48|297.15|299.29|297.96|297.86|296.53|720
1752674100000|2025-07-16 13:55:00|298.45|297.12|298.58|297.25|299.23|297.9|298.35|297.02|659
1752674400000|2025-07-16 14:00:00|298.59|297.26|298.88|297.55|299.14|297.81|298.53|297.2|712
1752674700000|2025-07-16 14:05:00|298.86|297.53|298.07|296.74|299.05|297.72|297.92|296.59|670
1752675000000|2025-07-16 14:10:00|298.09|296.76|296.86|295.53|298.09|296.76|296.77|295.44|681
1752675300000|2025-07-16 14:15:00|296.85|295.52|296.73|295.4|297.04|295.71|296.12|294.79|678
1752675600000|2025-07-16 14:20:00|296.71|295.38|296.69|295.36|296.84|295.51|296.26|294.93|585
1752675900000|2025-07-16 14:25:00|296.7|295.37|297.32|295.99|297.35|296.02|296.34|295.01|698
1752676200000|2025-07-16 14:30:00|297.31|295.98|298.22|296.89|298.66|297.33|297.22|295.89|758
1752676500000|2025-07-16 14:35:00|298.21|296.88|296.94|295.61|298.21|296.88|296.44|295.11|715
1752676800000|2025-07-16 14:40:00|296.96|295.63|298.26|296.93|298.28|296.95|296.92|295.59|640
1752677100000|2025-07-16 14:45:00|298.21|296.88|299.71|298.38|299.89|298.56|298.06|296.73|803
1752677400000|2025-07-16 14:50:00|299.72|298.39|299.28|297.95|299.81|298.48|298.75|297.42|705
1752677700000|2025-07-16 14:55:00|299.27|297.94|299.72|298.39|300.12|298.79|299.14|297.81|680
1752678000000|2025-07-16 15:00:00|299.71|298.38|301.06|299.73|301.22|299.89|299.66|298.33|647
1752678300000|2025-07-16 15:05:00|301.05|299.72|300.48|299.15|301.41|300.08|300.48|299.15|718
1752678600000|2025-07-16 15:10:00|300.52|299.19|298.89|297.56|300.64|299.31|298.41|297.08|713
1752678900000|2025-07-16 15:15:00|298.93|297.6|298.17|296.84|299.13|297.8|297.92|296.59|923
1752679200000|2025-07-16 15:20:00|298.22|296.89|298.16|296.83|298.42|297.09|297.37|296.04|956
1752679500000|2025-07-16 15:25:00|298.17|296.84|299.13|297.8|299.37|298.04|297.89|296.56|766
1752679800000|2025-07-16 15:30:00|299.19|297.86|298.34|297.01|299.26|297.93|298.11|296.78|853
1752680100000|2025-07-16 15:35:00|298.32|296.99|297.12|295.79|298.32|296.99|296.14|294.81|918
1752680400000|2025-07-16 15:40:00|297.14|295.81|297.85|296.52|297.91|296.58|296.91|295.58|690
1752680700000|2025-07-16 15:45:00|297.86|296.53|298.08|296.75|298.14|296.81|297.39|296.06|684
1752681000000|2025-07-16 15:50:00|298.11|296.78|298.01|296.68|298.42|297.09|297.5|296.17|761
1752681300000|2025-07-16 15:55:00|298|296.67|298.4|297.07|298.67|297.34|297.74|296.41|801
1752681600000|2025-07-16 16:00:00|298.43|297.1|298.32|296.99|299.54|298.21|298.27|296.94|747
1752681900000|2025-07-16 16:05:00|298.36|297.03|297.82|296.49|299.1|297.77|297.6|296.27|838
1752682200000|2025-07-16 16:10:00|297.84|296.51|298.73|297.4|298.82|297.49|297.54|296.21|679
1752682500000|2025-07-16 16:15:00|298.72|297.39|300.01|298.68|300.01|298.68|298.5|297.17|665
1752682800000|2025-07-16 16:20:00|300|298.67|299.77|298.44|300.26|298.93|299.64|298.31|697
1752683100000|2025-07-16 16:25:00|299.79|298.46|300.42|299.09|300.51|299.18|299.32|297.99|649
1752683400000|2025-07-16 16:30:00|300.36|299.03|299.97|298.64|301.08|299.75|299.91|298.58|678
1752683700000|2025-07-16 16:35:00|299.95|298.62|300.21|298.88|300.45|299.12|299.18|297.85|778
1752684000000|2025-07-16 16:40:00|300.18|298.85|299.31|297.98|300.33|299|299.26|297.93|625
1752684300000|2025-07-16 16:45:00|299.32|297.99|298.99|297.66|299.57|298.24|298.86|297.53|699
1752684600000|2025-07-16 16:50:00|298.98|297.65|299.23|297.9|299.55|298.22|298.91|297.58|604
1752684900000|2025-07-16 16:55:00|299.22|297.89|299.84|298.51|299.89|298.56|299.17|297.84|497
1752685200000|2025-07-16 17:00:00|299.86|298.53|299.64|298.31|300.25|298.92|299.53|298.2|542
1752685500000|2025-07-16 17:05:00|299.63|298.3|300.42|299.09|300.5|299.17|299.51|298.18|479
1752685800000|2025-07-16 17:10:00|300.41|299.08|300.66|299.33|300.72|299.39|300.18|298.85|555
1752686100000|2025-07-16 17:15:00|300.71|299.38|302.01|300.68|302.1|300.77|300.28|298.95|652
1752686400000|2025-07-16 17:20:00|301.99|300.66|303.92|302.59|303.96|302.63|301.36|300.03|896
1752686700000|2025-07-16 17:25:00|303.96|302.63|303.37|302.04|305.47|304.14|302.22|300.89|941
1752687000000|2025-07-16 17:30:00|303.39|302.06|302.88|301.55|303.74|302.41|302.24|300.91|853
1752687300000|2025-07-16 17:35:00|302.96|301.63|303.24|301.91|303.62|302.29|302.43|301.1|810
1752687600000|2025-07-16 17:40:00|303.18|301.85|303.31|301.98|303.47|302.14|302.86|301.53|687
1752687900000|2025-07-16 17:45:00|303.33|302|304.56|303.23|304.8|303.47|303.17|301.84|741
1752688200000|2025-07-16 17:50:00|304.57|303.24|303.75|302.42|304.67|303.34|303.58|302.25|774
1752688500000|2025-07-16 17:55:00|303.72|302.39|303.13|301.8|303.75|302.42|302.73|301.4|714
1752688800000|2025-07-16 18:00:00|303.12|301.79|302.84|301.51|303.59|302.26|302.01|300.68|724
1752689100000|2025-07-16 18:05:00|302.79|301.46|303.94|302.61|304.07|302.74|302.51|301.18|757
1752689400000|2025-07-16 18:10:00|303.93|302.6|303.56|302.23|303.98|302.65|302.94|301.61|749
1752689700000|2025-07-16 18:15:00|303.59|302.26|303.14|301.81|304.31|302.98|303.07|301.74|741
1752690000000|2025-07-16 18:20:00|303.09|301.76|304.42|303.09|305.21|303.88|302.95|301.62|802
1752690300000|2025-07-16 18:25:00|304.44|303.11|305.03|303.7|305.62|304.29|304.15|302.82|797
1752690600000|2025-07-16 18:30:00|304.99|303.66|307.99|306.66|308.53|307.2|304.99|303.66|924
1752690900000|2025-07-16 18:35:00|307.92|306.59|307.59|306.26|308|306.67|306.48|305.15|850
1752691200000|2025-07-16 18:40:00|307.57|306.24|307.43|306.1|308.09|306.76|307.02|305.69|686
1752691500000|2025-07-16 18:45:00|307.42|306.09|306.22|304.89|307.81|306.48|306.13|304.8|679
1752691800000|2025-07-16 18:50:00|306.2|304.87|305.46|304.13|306.23|304.9|304.27|302.94|772
1752692100000|2025-07-16 18:55:00|305.48|304.15|306.01|304.68|306.3|304.97|305.15|303.82|637
1752692400000|2025-07-16 19:00:00|306|304.67|305.34|304.01|307.05|305.72|304.95|303.62|734
1752692700000|2025-07-16 19:05:00|305.32|303.99|305.89|304.56|306.15|304.82|305.03|303.7|687
1752693000000|2025-07-16 19:10:00|305.93|304.6|305|303.67|305.93|304.6|304.46|303.13|777
1752693300000|2025-07-16 19:15:00|305.01|303.68|305.81|304.48|305.88|304.55|304.86|303.53|784
1752693600000|2025-07-16 19:20:00|305.8|304.47|306.07|304.74|306.17|304.84|305.22|303.89|665
1752693900000|2025-07-16 19:25:00|306.06|304.73|306.7|305.37|307.04|305.71|305.92|304.59|552
1752694200000|2025-07-16 19:30:00|306.64|305.31|304.65|303.32|306.7|305.37|304.22|302.89|759
1752694500000|2025-07-16 19:35:00|304.63|303.3|304.94|303.61|305.26|303.93|304.1|302.77|688
1752694800000|2025-07-16 19:40:00|304.96|303.63|305.39|304.06|305.53|304.2|304.74|303.41|625
1752695100000|2025-07-16 19:45:00|305.38|304.05|305.06|303.73|305.5|304.17|304.5|303.17|713
1752695400000|2025-07-16 19:50:00|305.03|303.7|304.83|303.5|305.03|303.7|304.4|303.07|569
1752695700000|2025-07-16 19:55:00|304.8|303.47|306.63|305.3|306.99|305.66|304.44|303.11|735
1752696000000|2025-07-16 20:00:00|306.61|305.28|306.71|305.38|307.12|305.79|305.87|304.54|691
1752696300000|2025-07-16 20:05:00|306.72|305.39|306.94|305.61|307.38|306.05|306.5|305.17|740
1752696600000|2025-07-16 20:10:00|306.96|305.63|306.93|305.6|307.02|305.69|306.2|304.87|653
1752696900000|2025-07-16 20:15:00|306.95|305.62|307.75|306.42|308.29|306.96|306.84|305.51|719
1752697200000|2025-07-16 20:20:00|307.76|306.43|308.71|307.38|308.88|307.55|307.64|306.31|786
1752697500000|2025-07-16 20:25:00|308.76|307.43|310.51|309.18|310.51|309.18|308.47|307.14|728
1752697800000|2025-07-16 20:30:00|310.43|309.1|309.96|308.63|310.51|309.18|308.75|307.42|808
1752698100000|2025-07-16 20:35:00|309.95|308.62|310.21|308.88|310.73|309.4|309.5|308.17|805
1752698400000|2025-07-16 20:40:00|310.2|308.87|308.4|307.07|310.25|308.92|308.09|306.76|778
1752698700000|2025-07-16 20:45:00|308.43|307.1|307.34|306.01|308.53|307.2|306.83|305.5|798
1752699000000|2025-07-16 20:50:00|307.33|306|305.14|303.81|307.39|306.06|305.09|303.76|767
1752699300000|2025-07-16 20:55:00|305.16|303.83|306.97|305.64|306.97|305.64|305.01|303.68|719
1752699600000|2025-07-16 21:00:00|307.01|305.68|306.4|305.07|307.09|305.76|306.27|304.94|651
1752699900000|2025-07-16 21:05:00|306.39|305.06|307.17|305.84|307.21|305.88|306.13|304.8|689
1752700200000|2025-07-16 21:10:00|307.16|305.83|308.16|306.83|308.77|307.44|307.16|305.83|707
1752700500000|2025-07-16 21:15:00|308.13|306.8|308.89|307.56|308.9|307.57|307.51|306.18|685
1752700800000|2025-07-16 21:20:00|308.9|307.57|309.65|308.32|309.77|308.44|308.55|307.22|716
1752701100000|2025-07-16 21:25:00|309.67|308.34|309.05|307.72|310.06|308.73|308.77|307.44|654
1752701400000|2025-07-16 21:30:00|309.04|307.71|307.49|306.16|309.16|307.83|307.43|306.1|732
1752701700000|2025-07-16 21:35:00|307.5|306.17|307.72|306.39|307.91|306.58|306.2|304.87|611
1752702000000|2025-07-16 21:40:00|307.71|306.38|306.98|305.65|307.78|306.45|306.97|305.64|442
1752702300000|2025-07-16 21:45:00|307|305.67|308.23|306.9|308.24|306.91|307|305.67|426
1752702600000|2025-07-16 21:50:00|308.24|306.91|308.1|306.77|308.45|307.12|307.99|306.66|421
1752702900000|2025-07-16 21:55:00|308.11|306.78|307.29|305.96|308.12|306.79|306.91|305.58|424
1752703200000|2025-07-16 22:00:00|307.27|305.94|308.24|306.91|308.48|307.15|307.27|305.94|745
1752703500000|2025-07-16 22:05:00|308.22|306.89|308.69|307.36|309.06|307.73|307.41|306.08|712
1752703800000|2025-07-16 22:10:00|308.67|307.34|309.27|307.94|309.47|308.14|308.22|306.89|781
1752704100000|2025-07-16 22:15:00|309.26|307.93|309.09|307.76|309.67|308.34|308.64|307.31|712
1752704400000|2025-07-16 22:20:00|309.1|307.77|308.53|307.2|309.3|307.97|308.36|307.03|583
1752704700000|2025-07-16 22:25:00|308.51|307.18|307.31|305.98|308.59|307.26|307.23|305.9|515
1752705000000|2025-07-16 22:30:00|307.38|306.05|307.04|305.71|307.76|306.43|306.67|305.34|587
1752705300000|2025-07-16 22:35:00|307.09|305.76|306.6|305.27|307.09|305.76|306.2|304.87|609
1752705600000|2025-07-16 22:40:00|306.63|305.3|307.68|306.35|307.79|306.46|306.57|305.24|751
1752705900000|2025-07-16 22:45:00|307.69|306.36|305.98|304.65|308.17|306.84|305.55|304.22|774
1752706200000|2025-07-16 22:50:00|305.91|304.58|305.52|304.19|306.17|304.84|305.29|303.96|812
1752706500000|2025-07-16 22:55:00|305.54|304.21|305.89|304.56|305.9|304.57|305.13|303.8|733
1752706800000|2025-07-16 23:00:00|305.88|304.55|304.53|303.2|306.37|305.04|304.42|303.09|798
1752707100000|2025-07-16 23:05:00|304.59|303.26|304.98|303.65|305.4|304.07|304.43|303.1|775
1752707400000|2025-07-16 23:10:00|304.93|303.6|305.34|304.01|305.47|304.14|304.83|303.5|709
1752707700000|2025-07-16 23:15:00|305.33|304|303.18|301.85|305.38|304.05|302.92|301.59|848
1752708000000|2025-07-16 23:20:00|303.17|301.84|304.69|303.36|304.92|303.59|303.16|301.83|753
1752708300000|2025-07-16 23:25:00|304.66|303.33|304.47|303.14|304.84|303.51|304.23|302.9|677
1752708600000|2025-07-16 23:30:00|304.46|303.13|303.6|302.27|304.76|303.43|303.52|302.19|755
1752708900000|2025-07-16 23:35:00|303.59|302.26|304.18|302.85|304.38|303.05|303.25|301.92|788
1752709200000|2025-07-16 23:40:00|304.19|302.86|304.76|303.43|305.06|303.73|304.01|302.68|718
1752709500000|2025-07-16 23:45:00|304.75|303.42|305.1|303.77|305.42|304.09|304.52|303.19|628
1752709800000|2025-07-16 23:50:00|305.08|303.75|304.99|303.66|305.08|303.75|304.17|302.84|791
1752710100000|2025-07-16 23:55:00|304.98|303.65|304.52|303.19|305.17|303.84|304.43|303.1|686
1752710400000|2025-07-17 00:00:00|304.53|303.2|305.05|303.72|305.13|303.8|304.05|302.72|730
1752710700000|2025-07-17 00:05:00|305.06|303.73|304.42|303.09|305.32|303.99|304.13|302.8|797
1752711000000|2025-07-17 00:10:00|304.39|303.06|304.76|303.43|305.06|303.73|304.13|302.8|785
1752711300000|2025-07-17 00:15:00|304.73|303.4|305.96|304.63|305.97|304.64|304.72|303.39|723
1752711600000|2025-07-17 00:20:00|305.93|304.6|306.76|305.43|306.88|305.55|305.9|304.57|611
1752711900000|2025-07-17 00:25:00|306.73|305.4|306.38|305.05|307.55|306.22|306.32|304.99|698
1752712200000|2025-07-17 00:30:00|306.39|305.06|306.82|305.49|307.1|305.77|305.92|304.59|765
1752712500000|2025-07-17 00:35:00|306.81|305.48|307.48|306.15|307.51|306.18|306.27|304.94|731
1752712800000|2025-07-17 00:40:00|307.46|306.13|308.46|307.13|308.68|307.35|307.45|306.12|720
1752713100000|2025-07-17 00:45:00|308.51|307.18|307.63|306.3|308.51|307.18|307.36|306.03|780
1752713400000|2025-07-17 00:50:00|307.64|306.31|307|305.67|307.91|306.58|306.84|305.51|780
1752713700000|2025-07-17 00:55:00|307.01|305.68|306.19|304.86|307.14|305.81|306.14|304.81|679
1752714000000|2025-07-17 01:00:00|306.13|304.8|306|304.67|306.91|305.58|305.88|304.55|740
1752714300000|2025-07-17 01:05:00|306.03|304.7|306.94|305.61|307.67|306.34|305.9|304.57|757
1752714600000|2025-07-17 01:10:00|306.92|305.59|307.14|305.81|307.36|306.03|306.88|305.55|749
1752714900000|2025-07-17 01:15:00|307.1|305.77|305.68|304.35|307.16|305.83|305.65|304.32|674
1752715200000|2025-07-17 01:20:00|305.7|304.37|305.31|303.98|305.8|304.47|304.61|303.28|734
1752715500000|2025-07-17 01:25:00|305.29|303.96|305.78|304.45|306.45|305.12|304.91|303.58|782
1752715800000|2025-07-17 01:30:00|305.79|304.46|303.64|302.31|305.89|304.56|303.33|302|810
1752716100000|2025-07-17 01:35:00|303.65|302.32|304.57|303.24|304.65|303.32|303.46|302.13|840
1752716400000|2025-07-17 01:40:00|304.58|303.25|304.24|302.91|304.67|303.34|303.68|302.35|828
1752716700000|2025-07-17 01:45:00|304.23|302.9|300.13|298.8|304.25|302.92|299.89|298.56|930
1752717000000|2025-07-17 01:50:00|300.07|298.74|301.98|300.65|302.04|300.71|299.53|298.2|903
1752717300000|2025-07-17 01:55:00|301.99|300.66|302.88|301.55|302.9|301.57|301.85|300.52|700
1752717600000|2025-07-17 02:00:00|302.78|301.45|302.67|301.34|303.13|301.8|301.96|300.63|774
1752717900000|2025-07-17 02:05:00|302.69|301.36|303.74|302.41|304.08|302.75|302.67|301.34|761
1752718200000|2025-07-17 02:10:00|303.75|302.42|303.95|302.62|304.13|302.8|303.43|302.1|669
1752718500000|2025-07-17 02:15:00|303.97|302.64|304.67|303.34|304.67|303.34|303.79|302.46|733
1752718800000|2025-07-17 02:20:00|304.64|303.31|304.52|303.19|304.95|303.62|304.35|303.02|660
1752719100000|2025-07-17 02:25:00|304.59|303.26|304.26|302.93|304.71|303.38|304.02|302.69|616
1752719400000|2025-07-17 02:30:00|304.25|302.92|304.65|303.32|305.09|303.76|304.15|302.82|701
1752719700000|2025-07-17 02:35:00|304.64|303.31|304.44|303.11|304.8|303.47|304.3|302.97|660
1752720000000|2025-07-17 02:40:00|304.42|303.09|304.72|303.39|304.87|303.54|304.17|302.84|618
1752720300000|2025-07-17 02:45:00|304.66|303.33|304.04|302.71|304.72|303.39|303.3|301.97|788
1752720600000|2025-07-17 02:50:00|304.08|302.75|305.47|304.14|305.57|304.24|304.02|302.69|664
1752720900000|2025-07-17 02:55:00|305.42|304.09|305.7|304.37|306.01|304.68|305.34|304.01|570
1752721200000|2025-07-17 03:00:00|305.66|304.33|305.56|304.23|305.94|304.61|304.73|303.4|726
1752721500000|2025-07-17 03:05:00|305.59|304.26|305.71|304.38|305.94|304.61|304.61|303.28|727
1752721800000|2025-07-17 03:10:00|305.73|304.4|303.64|302.31|305.93|304.6|303.53|302.2|860
1752722100000|2025-07-17 03:15:00|303.67|302.34|303.61|302.28|304.43|303.1|303.53|302.2|761
1752722400000|2025-07-17 03:20:00|303.6|302.27|302.99|301.66|304.54|303.21|302.99|301.66|839
1752722700000|2025-07-17 03:25:00|302.98|301.65|301.8|300.47|303.23|301.9|301.4|300.07|849
1752723000000|2025-07-17 03:30:00|301.85|300.52|302.64|301.31|302.64|301.31|300.94|299.61|916
1752723300000|2025-07-17 03:35:00|302.65|301.32|301.3|299.97|302.77|301.44|300.5|299.17|852
1752723600000|2025-07-17 03:40:00|301.27|299.94|301.81|300.48|301.88|300.55|300.51|299.18|782
1752723900000|2025-07-17 03:45:00|301.86|300.53|302.59|301.26|303.09|301.76|301.68|300.35|687
1752724200000|2025-07-17 03:50:00|302.58|301.25|303.11|301.78|303.24|301.91|302.25|300.92|796
1752724500000|2025-07-17 03:55:00|303.12|301.79|303.3|301.97|303.47|302.14|302.9|301.57|649
1752724800000|2025-07-17 04:00:00|303.31|301.98|302.77|301.44|303.34|302.01|302.77|301.44|579
1752725100000|2025-07-17 04:05:00|302.76|301.43|303.15|301.82|303.18|301.85|302.18|300.85|737
1752725400000|2025-07-17 04:10:00|303.18|301.85|304.55|303.22|304.65|303.32|303.05|301.72|693
1752725700000|2025-07-17 04:15:00|304.49|303.16|305.28|303.95|305.48|304.15|304.37|303.04|685
1752726000000|2025-07-17 04:20:00|305.26|303.93|305.5|304.17|306.15|304.82|305.11|303.78|718
1752726300000|2025-07-17 04:25:00|305.54|304.21|306.09|304.76|306.12|304.79|305.3|303.97|546
1752726600000|2025-07-17 04:30:00|306.07|304.74|306.23|304.9|306.55|305.22|305.72|304.39|622
1752726900000|2025-07-17 04:35:00|306.24|304.91|306.24|304.91|306.44|305.11|305.86|304.53|641
1752727200000|2025-07-17 04:40:00|306.26|304.93|305.74|304.41|306.31|304.98|305.7|304.37|495
1752727500000|2025-07-17 04:45:00|305.77|304.44|306.76|305.43|306.8|305.47|305.71|304.38|646
1752727800000|2025-07-17 04:50:00|306.78|305.45|307.38|306.05|307.51|306.18|306.56|305.23|708
1752728100000|2025-07-17 04:55:00|307.37|306.04|308.26|306.93|308.32|306.99|307.28|305.95|499
1752728400000|2025-07-17 05:00:00|308.2|306.87|307.63|306.3|308.35|307.02|307.54|306.21|617
1752728700000|2025-07-17 05:05:00|307.54|306.21|307.66|306.33|308.25|306.92|307.14|305.81|703
1752729000000|2025-07-17 05:10:00|307.68|306.35|308.02|306.69|308.53|307.2|307.28|305.95|679
1752729300000|2025-07-17 05:15:00|308.01|306.68|309.03|307.7|309.16|307.83|307.97|306.64|687
1752729600000|2025-07-17 05:20:00|309.05|307.72|309.04|307.71|309.84|308.51|308.7|307.37|686
1752729900000|2025-07-17 05:25:00|309.05|307.72|312.34|311.01|312.35|311.02|309.03|307.7|750
1752730200000|2025-07-17 05:30:00|312.33|311|314.06|312.73|314.5|313.17|311.43|310.1|1044
1752730500000|2025-07-17 05:35:00|314.07|312.74|314.35|313.02|315.48|314.15|313.18|311.85|1018
1752730800000|2025-07-17 05:40:00|314.36|313.03|314.28|312.95|315.37|314.04|312.6|311.27|905
1752731100000|2025-07-17 05:45:00|314.23|312.9|315.03|313.7|315.03|313.7|313.15|311.82|876
1752731400000|2025-07-17 05:50:00|315.06|313.73|315.11|313.78|315.45|314.12|314.21|312.88|870
1752731700000|2025-07-17 05:55:00|315.07|313.74|315.02|313.69|315.3|313.97|314.17|312.84|816
1752732000000|2025-07-17 06:00:00|315|313.67|316.38|315.05|317.56|316.23|314.68|313.35|961
1752732300000|2025-07-17 06:05:00|316.4|315.07|317.44|316.11|318.04|316.71|316.14|314.81|814
1752732600000|2025-07-17 06:10:00|317.45|316.12|316.94|315.61|317.45|316.12|316.17|314.84|830
1752732900000|2025-07-17 06:15:00|317.04|315.71|316.36|315.03|317.13|315.8|315.33|314|813
1752733200000|2025-07-17 06:20:00|316.31|314.98|316.78|315.45|316.98|315.65|315.64|314.31|874
1752733500000|2025-07-17 06:25:00|316.77|315.44|315.75|314.42|316.77|315.44|315.66|314.33|821
1752733800000|2025-07-17 06:30:00|315.76|314.43|316.16|314.83|317.26|315.93|315.69|314.36|847
1752734100000|2025-07-17 06:35:00|316.11|314.78|315.77|314.44|316.24|314.91|314.77|313.44|905
1752734400000|2025-07-17 06:40:00|315.75|314.42|316.45|315.12|316.49|315.16|314.76|313.43|822
1752734700000|2025-07-17 06:45:00|316.47|315.14|316.89|315.56|317.4|316.07|315.99|314.66|764
1752735000000|2025-07-17 06:50:00|316.91|315.58|316.68|315.35|317|315.67|316.08|314.75|777
1752735300000|2025-07-17 06:55:00|316.69|315.36|316.08|314.75|316.69|315.36|315.73|314.4|663
1752735600000|2025-07-17 07:00:00|316.1|314.77|315.86|314.53|316.28|314.95|314.77|313.44|835
1752735900000|2025-07-17 07:05:00|315.85|314.52|313.48|312.15|315.88|314.55|313.41|312.08|926
1752736200000|2025-07-17 07:10:00|313.42|312.09|314.28|312.95|314.8|313.47|313.42|312.09|864
1752736500000|2025-07-17 07:15:00|314.3|312.97|314.75|313.42|315.34|314.01|314.22|312.89|800
1752736800000|2025-07-17 07:20:00|314.71|313.38|314.77|313.44|315.02|313.69|314.15|312.82|834
1752737100000|2025-07-17 07:25:00|314.74|313.41|314.82|313.49|315.7|314.37|314.4|313.07|737
1752737400000|2025-07-17 07:30:00|314.8|313.47|315.78|314.45|315.94|314.61|314.72|313.39|793
1752737700000|2025-07-17 07:35:00|315.83|314.5|316.25|314.92|316.66|315.33|315.42|314.09|779
1752738000000|2025-07-17 07:40:00|316.24|314.91|316.82|315.49|316.92|315.59|316.14|314.81|808
1752738300000|2025-07-17 07:45:00|316.79|315.46|316.57|315.24|316.99|315.66|316.3|314.97|624
1752738600000|2025-07-17 07:50:00|316.59|315.26|316.19|314.86|316.66|315.33|316.03|314.7|664
1752738900000|2025-07-17 07:55:00|316.22|314.89|316.27|314.94|316.54|315.21|315.75|314.42|635
1752739200000|2025-07-17 08:00:00|316.33|315|315.38|314.05|316.55|315.22|314.88|313.55|686
1752739500000|2025-07-17 08:05:00|315.36|314.03|314.9|313.57|315.58|314.25|314.78|313.45|648
1752739800000|2025-07-17 08:10:00|314.89|313.56|316.28|314.95|316.57|315.24|314.87|313.54|795
1752740100000|2025-07-17 08:15:00|316.15|314.82|318.8|317.47|319.27|317.94|315.93|314.6|857
1752740400000|2025-07-17 08:20:00|318.78|317.45|319.35|318.02|319.42|318.09|318.11|316.78|794
1752740700000|2025-07-17 08:25:00|319.3|317.97|319.94|318.61|319.96|318.63|318.17|316.84|826
1752741000000|2025-07-17 08:30:00|319.89|318.56|320.52|319.19|320.56|319.23|319.62|318.29|852
1752741300000|2025-07-17 08:35:00|320.53|319.2|319.95|318.62|320.63|319.3|319.15|317.82|912
1752741600000|2025-07-17 08:40:00|319.94|318.61|320.13|318.8|320.5|319.17|319.32|317.99|729
1752741900000|2025-07-17 08:45:00|320.16|318.83|320.31|318.98|320.61|319.28|319.17|317.84|813
1752742200000|2025-07-17 08:50:00|320.3|318.97|321.81|320.48|322.72|321.39|320.15|318.82|833
1752742500000|2025-07-17 08:55:00|321.83|320.5|324.31|322.98|324.55|323.22|321.41|320.08|915
1752742800000|2025-07-17 09:00:00|324.32|322.99|326.85|325.52|327.04|325.71|322.58|321.25|1033
1752743100000|2025-07-17 09:05:00|326.83|325.5|326.21|324.88|327.05|325.72|325.96|324.63|948
1752743400000|2025-07-17 09:10:00|326.25|324.92|325.46|324.13|326.3|324.97|324.32|322.99|866
1752743700000|2025-07-17 09:15:00|325.45|324.12|326.17|324.84|327.64|326.31|325.19|323.86|909
1752744000000|2025-07-17 09:20:00|326.13|324.8|327.7|326.37|328.18|326.85|326.13|324.8|908
1752744300000|2025-07-17 09:25:00|327.66|326.33|327.16|325.83|328.59|327.26|327.14|325.81|961
1752744600000|2025-07-17 09:30:00|327.23|325.9|326.23|324.9|327.31|325.98|326|324.67|928
1752744900000|2025-07-17 09:35:00|326.25|324.92|326.93|325.6|327.17|325.84|325.89|324.56|796
1752745200000|2025-07-17 09:40:00|326.92|325.59|327.94|326.61|328.01|326.68|326.56|325.23|829
1752745500000|2025-07-17 09:45:00|327.87|326.54|327.13|325.8|328.28|326.95|327.09|325.76|828
1752745800000|2025-07-17 09:50:00|327.1|325.77|327.86|326.53|327.96|326.63|326.44|325.11|823
1752746100000|2025-07-17 09:55:00|327.92|326.59|327.11|325.78|328.48|327.15|326.99|325.66|828
1752746400000|2025-07-17 10:00:00|327.1|325.77|326.17|324.84|328.35|327.02|326.17|324.84|901
1752746700000|2025-07-17 10:05:00|326.16|324.83|325.22|323.89|326.49|325.16|322.93|321.6|1014
1752747000000|2025-07-17 10:10:00|325.23|323.9|325.48|324.15|326.68|325.35|324.85|323.52|909
1752747300000|2025-07-17 10:15:00|325.42|324.09|325.75|324.42|326.32|324.99|325.12|323.79|891
1752747600000|2025-07-17 10:20:00|325.76|324.43|325.49|324.16|325.77|324.44|324.33|323|771
1752747900000|2025-07-17 10:25:00|325.48|324.15|325.05|323.72|325.49|324.16|324.39|323.06|733
1752748200000|2025-07-17 10:30:00|325.01|323.68|326.54|325.21|326.67|325.34|324.98|323.65|805
1752748500000|2025-07-17 10:35:00|326.57|325.24|325.98|324.65|326.67|325.34|325.76|324.43|866
1752748800000|2025-07-17 10:40:00|325.79|324.46|324.79|323.46|325.99|324.66|324.42|323.09|797
1752749100000|2025-07-17 10:45:00|324.78|323.45|326.54|325.21|326.87|325.54|324.68|323.35|857
1752749400000|2025-07-17 10:50:00|326.55|325.22|326.88|325.55|327.47|326.14|326.35|325.02|886
1752749700000|2025-07-17 10:55:00|326.89|325.56|328.03|326.7|328.04|326.71|326.82|325.49|821
1752750000000|2025-07-17 11:00:00|328.04|326.71|327.17|325.84|328.34|327.01|326.93|325.6|905
1752750300000|2025-07-17 11:05:00|327.12|325.79|327.17|325.84|327.43|326.1|326.31|324.98|817
1752750600000|2025-07-17 11:10:00|327.19|325.86|329.94|328.61|330.08|328.75|326.77|325.44|868
1752750900000|2025-07-17 11:15:00|329.92|328.59|330.3|328.97|330.53|329.2|328.94|327.61|905
1752751200000|2025-07-17 11:20:00|330.36|329.03|329.39|328.06|330.38|329.05|328.62|327.29|835
1752751500000|2025-07-17 11:25:00|329.34|328.01|328.24|326.91|329.52|328.19|327.41|326.08|818
1752751800000|2025-07-17 11:30:00|328.26|326.93|326.13|324.8|328.38|327.05|325.87|324.54|923
1752752100000|2025-07-17 11:35:00|326.16|324.83|326.31|324.98|326.75|325.42|325.49|324.16|810
1752752400000|2025-07-17 11:40:00|326.3|324.97|326.61|325.28|326.86|325.53|325.83|324.5|708
1752752700000|2025-07-17 11:45:00|326.59|325.26|327.44|326.11|327.47|326.14|326.16|324.83|732
1752753000000|2025-07-17 11:50:00|327.45|326.12|328.44|327.11|329.05|327.72|327.45|326.12|743
1752753300000|2025-07-17 11:55:00|328.45|327.12|327|325.67|328.45|327.12|326.89|325.56|810
1752753600000|2025-07-17 12:00:00|326.98|325.65|326.87|325.54|327.78|326.45|326.85|325.52|793
1752753900000|2025-07-17 12:05:00|326.89|325.56|324.36|323.03|327.13|325.8|324|322.67|941
1752754200000|2025-07-17 12:10:00|324.33|323|325.79|324.46|326.46|325.13|324.28|322.95|811
1752754500000|2025-07-17 12:15:00|325.77|324.44|327.37|326.04|327.43|326.1|325.77|324.44|794
1752754800000|2025-07-17 12:20:00|327.35|326.02|325.72|324.39|327.35|326.02|325.16|323.83|790
1752755100000|2025-07-17 12:25:00|325.83|324.5|324.62|323.29|326.38|325.05|324.6|323.27|867
1752755400000|2025-07-17 12:30:00|324.63|323.3|326.08|324.75|326.73|325.4|324.61|323.28|895
1752755700000|2025-07-17 12:35:00|326.17|324.84|326.08|324.75|326.55|325.22|325.49|324.16|754
1752756000000|2025-07-17 12:40:00|325.96|324.63|326.73|325.4|327.16|325.83|325.67|324.34|752
1752756300000|2025-07-17 12:45:00|326.75|325.42|327.83|326.5|327.98|326.65|326.25|324.92|732
1752756600000|2025-07-17 12:50:00|327.84|326.51|327.76|326.43|328.16|326.83|327.34|326.01|788
1752756900000|2025-07-17 12:55:00|327.77|326.44|326.62|325.29|327.89|326.56|326.62|325.29|626
1752757200000|2025-07-17 13:00:00|326.61|325.28|327.23|325.9|327.47|326.14|325.85|324.52|780
1752757500000|2025-07-17 13:05:00|327.24|325.91|325.55|324.22|327.82|326.49|324.91|323.58|762
1752757800000|2025-07-17 13:10:00|325.57|324.24|324.81|323.48|325.89|324.56|324.54|323.21|787
1752758100000|2025-07-17 13:15:00|324.83|323.5|323.64|322.31|324.83|323.5|323.18|321.85|810
1752758400000|2025-07-17 13:20:00|323.6|322.27|322.06|320.73|324.44|323.11|321.2|319.87|894
1752758700000|2025-07-17 13:25:00|322.07|320.74|322.52|321.19|323.37|322.04|322.02|320.69|779
1752759000000|2025-07-17 13:30:00|322.53|321.2|320.03|318.7|323.42|322.09|319.12|317.79|979
1752759300000|2025-07-17 13:35:00|319.97|318.64|321.53|320.2|322.26|320.93|319.6|318.27|954
1752759600000|2025-07-17 13:40:00|321.59|320.26|320.11|318.78|322.37|321.04|320.08|318.75|948
1752759900000|2025-07-17 13:45:00|320.06|318.73|321.76|320.43|321.94|320.61|317.53|316.2|1039
1752760200000|2025-07-17 13:50:00|321.79|320.46|324.21|322.88|324.37|323.04|321.76|320.43|923
1752760500000|2025-07-17 13:55:00|324.26|322.93|323.52|322.19|324.26|322.93|323.14|321.81|773
1752760800000|2025-07-17 14:00:00|323.46|322.13|323.97|322.64|325.11|323.78|323.4|322.07|863
1752761100000|2025-07-17 14:05:00|323.98|322.65|325.2|323.87|325.23|323.9|323.93|322.6|859
1752761400000|2025-07-17 14:10:00|325.15|323.82|325.02|323.69|325.16|323.83|323.6|322.27|743
1752761700000|2025-07-17 14:15:00|324.97|323.64|324.04|322.71|325.15|323.82|323.74|322.41|834
1752762000000|2025-07-17 14:20:00|324.01|322.68|324.43|323.1|324.85|323.52|323.94|322.61|862
1752762300000|2025-07-17 14:25:00|324.45|323.12|325.06|323.73|325.14|323.81|324.45|323.12|676
1752762600000|2025-07-17 14:30:00|325.04|323.71|326.06|324.73|326.24|324.91|324.85|323.52|803
1752762900000|2025-07-17 14:35:00|326.05|324.72|325.7|324.37|326.29|324.96|325.06|323.73|810
1752763200000|2025-07-17 14:40:00|325.69|324.36|325.23|323.9|325.96|324.63|325.12|323.79|798
1752763500000|2025-07-17 14:45:00|325.22|323.89|325.91|324.58|325.91|324.58|325.22|323.89|773
1752763800000|2025-07-17 14:50:00|325.95|324.62|325.68|324.35|326.29|324.96|325.64|324.31|579
1752764100000|2025-07-17 14:55:00|325.73|324.4|324.06|322.73|325.84|324.51|323.97|322.64|626
1752764400000|2025-07-17 15:00:00|324.13|322.8|323.13|321.8|324.88|323.55|323.13|321.8|785
1752764700000|2025-07-17 15:05:00|323.22|321.89|322.08|320.75|324.1|322.77|321.37|320.04|886
1752765000000|2025-07-17 15:10:00|321.96|320.63|320.83|319.5|322.36|321.03|320.44|319.11|876
1752765300000|2025-07-17 15:15:00|320.85|319.52|322.55|321.22|322.88|321.55|320.41|319.08|941
1752765600000|2025-07-17 15:20:00|322.54|321.21|324.17|322.84|324.44|323.11|322.43|321.1|787
1752765900000|2025-07-17 15:25:00|324.25|322.92|323.52|322.19|324.25|322.92|323.26|321.93|675
1752766200000|2025-07-17 15:30:00|323.55|322.22|324.03|322.7|324.37|323.04|323.28|321.95|837
1752766500000|2025-07-17 15:35:00|324.09|322.76|324.81|323.48|324.96|323.63|323.49|322.16|696
1752766800000|2025-07-17 15:40:00|324.83|323.5|325.75|324.42|325.95|324.62|324.82|323.49|683
1752767100000|2025-07-17 15:45:00|325.76|324.43|325.8|324.47|325.96|324.63|324.98|323.65|688
1752767400000|2025-07-17 15:50:00|325.82|324.49|326.64|325.31|327.03|325.7|325.68|324.35|731
1752767700000|2025-07-17 15:55:00|326.63|325.3|326.01|324.68|326.96|325.63|325.9|324.57|658
1752768000000|2025-07-17 16:00:00|326.03|324.7|326.9|325.57|327.17|325.84|325.93|324.6|727
1752768300000|2025-07-17 16:05:00|326.89|325.56|326.11|324.78|327.18|325.85|325.71|324.38|811
1752768600000|2025-07-17 16:10:00|326.1|324.77|325.98|324.65|326.28|324.95|325.24|323.91|782
1752768900000|2025-07-17 16:15:00|326.01|324.68|325.78|324.45|326.01|324.68|324.57|323.24|712
1752769200000|2025-07-17 16:20:00|325.79|324.46|326.87|325.54|327.54|326.21|325.22|323.89|820
1752769500000|2025-07-17 16:25:00|326.71|325.38|326.16|324.83|327.86|326.53|325.5|324.17|882
1752769800000|2025-07-17 16:30:00|326.14|324.81|323.98|322.65|326.25|324.92|323.6|322.27|970
1752770100000|2025-07-17 16:35:00|323.85|322.52|325.46|324.13|325.47|324.14|323.24|321.91|1001
1752770400000|2025-07-17 16:40:00|325.49|324.16|326.12|324.79|326.58|325.25|324.52|323.19|915
1752770700000|2025-07-17 16:45:00|326.24|324.91|325.67|324.34|326.99|325.66|325.66|324.33|831
1752771000000|2025-07-17 16:50:00|325.65|324.32|326.68|325.35|327.27|325.94|325.62|324.29|880
1752771300000|2025-07-17 16:55:00|326.66|325.33|327.17|325.84|327.18|325.85|324.95|323.62|823
1752771600000|2025-07-17 17:00:00|327.16|325.83|326.66|325.33|327.28|325.95|326.32|324.99|721
1752771900000|2025-07-17 17:05:00|326.64|325.31|327.79|326.46|327.8|326.47|326.3|324.97|750
1752772200000|2025-07-17 17:10:00|327.8|326.47|327.48|326.15|328.74|327.41|326.72|325.39|676
1752772500000|2025-07-17 17:15:00|327.46|326.13|327.77|326.44|328.13|326.8|327|325.67|704
1752772800000|2025-07-17 17:20:00|327.69|326.36|328.67|327.34|328.67|327.34|326.73|325.4|709
1752773100000|2025-07-17 17:25:00|328.66|327.33|329.6|328.27|330.92|329.59|328.53|327.2|825
1752773400000|2025-07-17 17:30:00|329.62|328.29|328.69|327.36|330|328.67|327.88|326.55|768
1752773700000|2025-07-17 17:35:00|328.7|327.37|327.78|326.45|329.77|328.44|327.78|326.45|735
1752774000000|2025-07-17 17:40:00|327.92|326.59|327.39|326.06|327.94|326.61|327.12|325.79|692
1752774300000|2025-07-17 17:45:00|327.38|326.05|329.97|328.64|330.49|329.16|327.06|325.73|734
1752774600000|2025-07-17 17:50:00|329.9|328.57|330.06|328.73|330.06|328.73|328.81|327.48|644
1752774900000|2025-07-17 17:55:00|330.04|328.71|332.25|330.92|332.53|331.2|330.04|328.71|875
1752775200000|2025-07-17 18:00:00|332.26|330.93|332.19|330.86|334.29|332.96|330.97|329.64|952
1752775500000|2025-07-17 18:05:00|332.21|330.88|333.96|332.63|333.97|332.64|332.03|330.7|903
1752775800000|2025-07-17 18:10:00|333.89|332.56|333.8|332.47|334.17|332.84|332.99|331.66|802
1752776100000|2025-07-17 18:15:00|333.81|332.48|332.96|331.63|334.17|332.84|332.37|331.04|767
1752776400000|2025-07-17 18:20:00|332.97|331.64|332.54|331.21|333.37|332.04|332.28|330.95|688
1752776700000|2025-07-17 18:25:00|332.52|331.19|331.82|330.49|332.53|331.2|331.15|329.82|709
1752777000000|2025-07-17 18:30:00|331.8|330.47|333.14|331.81|333.45|332.12|331.46|330.13|680
1752777300000|2025-07-17 18:35:00|333.16|331.83|334.06|332.73|334.12|332.79|332.61|331.28|711
1752777600000|2025-07-17 18:40:00|334.05|332.72|334.28|332.95|335.61|334.28|333.82|332.49|856
1752777900000|2025-07-17 18:45:00|334.35|333.02|335.02|333.69|335.56|334.23|334.35|333.02|761
1752778200000|2025-07-17 18:50:00|335.05|333.72|336.63|335.3|336.71|335.38|334.77|333.44|841
1752778500000|2025-07-17 18:55:00|336.62|335.29|336.21|334.88|336.88|335.55|335.78|334.45|822
1752778800000|2025-07-17 19:00:00|336.24|334.91|337.43|336.1|337.56|336.23|335.27|333.94|786
1752779100000|2025-07-17 19:05:00|337.47|336.14|336.61|335.28|337.55|336.22|336.26|334.93|795
1752779400000|2025-07-17 19:10:00|336.65|335.32|336.63|335.3|337.22|335.89|335.94|334.61|664
1752779700000|2025-07-17 19:15:00|336.69|335.36|338.01|336.68|338.26|336.93|336.3|334.97|878
1752780000000|2025-07-17 19:20:00|337.99|336.66|337.95|336.62|338.41|337.08|337.34|336.01|752
1752780300000|2025-07-17 19:25:00|338|336.67|338.87|337.54|338.87|337.54|337.37|336.04|718
1752780600000|2025-07-17 19:30:00|338.82|337.49|339.55|338.22|340.31|338.98|338.1|336.77|846
1752780900000|2025-07-17 19:35:00|339.56|338.23|336.13|334.8|340.54|339.21|335.62|334.29|995
1752781200000|2025-07-17 19:40:00|336.14|334.81|337.12|335.79|339.14|337.81|335.84|334.51|954
1752781500000|2025-07-17 19:45:00|337.04|335.71|335.6|334.27|337.12|335.79|334.14|332.81|987
1752781800000|2025-07-17 19:50:00|335.62|334.29|334.27|332.94|336.25|334.92|334.26|332.93|911
1752782100000|2025-07-17 19:55:00|334.28|332.95|331.31|329.98|334.34|333.01|331.07|329.74|972
1752782400000|2025-07-17 20:00:00|331.3|329.97|332.34|331.01|333.38|332.05|331.26|329.93|928
1752782700000|2025-07-17 20:05:00|332.3|330.97|331.34|330.01|332.34|331.01|329.2|327.87|1034
1752783000000|2025-07-17 20:10:00|331.36|330.03|334.32|332.99|335.26|333.93|330.81|329.48|919
1752783300000|2025-07-17 20:15:00|334.34|333.01|334.44|333.11|334.88|333.55|333.21|331.88|931
1752783600000|2025-07-17 20:20:00|334.43|333.1|334.08|332.75|334.78|333.45|331.8|330.47|944
1752783900000|2025-07-17 20:25:00|334.11|332.78|335.35|334.02|336.83|335.5|333.92|332.59|883
1752784200000|2025-07-17 20:30:00|335.34|334.01|335.61|334.28|336.94|335.61|335.22|333.89|932
1752784500000|2025-07-17 20:35:00|335.64|334.31|337.1|335.77|337.56|336.23|335.53|334.2|846
1752784800000|2025-07-17 20:40:00|337.09|335.76|336.15|334.82|337.23|335.9|336.13|334.8|743
1752785100000|2025-07-17 20:45:00|336.13|334.8|337.69|336.36|338.08|336.75|335.93|334.6|817
1752785400000|2025-07-17 20:50:00|337.71|336.38|337.52|336.19|338.41|337.08|336.88|335.55|888
1752785700000|2025-07-17 20:55:00|337.53|336.2|336.72|335.39|337.53|336.2|335.74|334.41|849
1752786000000|2025-07-17 21:00:00|336.71|335.38|339.47|338.14|339.48|338.15|336.16|334.83|844
1752786300000|2025-07-17 21:05:00|339.46|338.13|345.49|344.16|345.77|344.44|338.75|337.42|1058
1752786600000|2025-07-17 21:10:00|345.55|344.22|345.29|343.96|346.58|345.25|342.2|340.87|1067
1752786900000|2025-07-17 21:15:00|345.28|343.95|348.13|346.8|348.86|347.53|345.19|343.86|1027
1752787200000|2025-07-17 21:20:00|348.15|346.82|347.8|346.47|349.52|348.19|347.19|345.86|957
1752787500000|2025-07-17 21:25:00|347.81|346.48|348.04|346.71|348.04|346.71|344.51|343.18|1011
1752787800000|2025-07-17 21:30:00|348.11|346.78|346.03|344.7|348.18|346.85|345.67|344.34|982
1752788100000|2025-07-17 21:35:00|346.02|344.69|344.04|342.71|346.02|344.69|340.76|339.43|983
1752788400000|2025-07-17 21:40:00|344.03|342.7|347.53|346.2|347.53|346.2|343.3|341.97|911
1752788700000|2025-07-17 21:45:00|347.54|346.21|347.43|346.1|348.82|347.49|345.65|344.32|845
1752789000000|2025-07-17 21:50:00|347.41|346.08|351.45|350.12|354.67|353.34|346.16|344.83|938
1752789300000|2025-07-17 21:55:00|351.46|350.13|351.94|350.61|355.69|354.36|351.35|350.02|1040
1752789600000|2025-07-17 22:00:00|351.98|350.65|350.04|348.71|353.71|352.38|349.42|348.09|1018
1752789900000|2025-07-17 22:05:00|350.1|348.77|349.7|348.37|350.21|348.88|347.24|345.91|997
1752790200000|2025-07-17 22:10:00|349.69|348.36|350.15|348.82|350.51|349.18|348.2|346.87|953
1752790500000|2025-07-17 22:15:00|350.07|348.74|348.48|347.15|351.02|349.69|347.74|346.41|891
1752790800000|2025-07-17 22:20:00|348.47|347.14|348.21|346.88|348.87|347.54|346.14|344.81|855
1752791100000|2025-07-17 22:25:00|348.24|346.91|347.8|346.47|348.85|347.52|347.51|346.18|791
1752791400000|2025-07-17 22:30:00|347.81|346.48|349.21|347.88|350.05|348.72|347.13|345.8|862
1752791700000|2025-07-17 22:35:00|349.19|347.86|348.96|347.63|350.12|348.79|348.96|347.63|786
1752792000000|2025-07-17 22:40:00|348.97|347.64|349.61|348.28|350.41|349.08|348.68|347.35|808
1752792300000|2025-07-17 22:45:00|349.64|348.31|349.42|348.09|350.29|348.96|348.95|347.62|870
1752792600000|2025-07-17 22:50:00|349.46|348.13|346.68|345.35|349.46|348.13|345.07|343.74|905
1752792900000|2025-07-17 22:55:00|346.65|345.32|348.07|346.74|348.18|346.85|345.73|344.4|891
1752793200000|2025-07-17 23:00:00|348.06|346.73|349.59|348.26|349.67|348.34|347.74|346.41|871
1752793500000|2025-07-17 23:05:00|349.58|348.25|352.91|351.58|353.65|352.32|348.11|346.78|897
1752793800000|2025-07-17 23:10:00|352.92|351.59|352.04|350.71|354.27|352.94|351.31|349.98|1041
1752794100000|2025-07-17 23:15:00|352.07|350.74|353.4|352.07|354.31|352.98|351.95|350.62|1027
1752794400000|2025-07-17 23:20:00|353.39|352.06|354.06|352.73|354.58|353.25|353.05|351.72|1034
1752794700000|2025-07-17 23:25:00|354.05|352.72|353.84|352.51|354.58|353.25|352.89|351.56|941
1752795000000|2025-07-17 23:30:00|353.85|352.52|353.1|351.77|353.85|352.52|352.21|350.88|993
1752795300000|2025-07-17 23:35:00|353.08|351.75|351.9|350.57|354.17|352.84|351.83|350.5|1003
1752795600000|2025-07-17 23:40:00|351.91|350.58|353.37|352.04|353.58|352.25|351.72|350.39|915
1752795900000|2025-07-17 23:45:00|353.35|352.02|351.7|350.37|355.67|354.34|351.06|349.73|987
1752796200000|2025-07-17 23:50:00|351.66|350.33|350.19|348.86|351.71|350.38|349.31|347.98|972
1752796500000|2025-07-17 23:55:00|350.2|348.87|348.94|347.61|351.22|349.89|348.35|347.02|944
1752796800000|2025-07-18 00:00:00|348.95|347.62|351.65|350.32|351.67|350.34|348.91|347.58|950
1752797100000|2025-07-18 00:05:00|351.66|350.33|351.52|350.19|353.61|352.28|350.85|349.52|1002
1752797400000|2025-07-18 00:10:00|351.55|350.22|349.34|348.01|351.73|350.4|347.01|345.68|1020
1752797700000|2025-07-18 00:15:00|349.38|348.05|351.51|350.18|352.17|350.84|349.33|348|1038
1752798000000|2025-07-18 00:20:00|351.49|350.16|353.81|352.48|354.26|352.93|351.43|350.1|963
1752798300000|2025-07-18 00:25:00|353.87|352.54|356.28|354.95|358.49|357.16|353.46|352.13|1069
1752798600000|2025-07-18 00:30:00|356.27|354.94|359.07|357.74|360.16|358.83|355.93|354.6|1073
1752798900000|2025-07-18 00:35:00|359.16|357.83|359.51|358.18|360.49|359.16|358.83|357.5|1053
1752799200000|2025-07-18 00:40:00|359.54|358.21|362.2|360.87|362.2|360.87|359.16|357.83|942
1752799500000|2025-07-18 00:45:00|362.21|360.88|364.52|363.19|365.67|364.34|361.08|359.75|1113
1752799800000|2025-07-18 00:50:00|364.54|363.21|365.13|363.8|365.67|364.34|363.04|361.71|1056
1752800100000|2025-07-18 00:55:00|365.2|363.87|366.14|364.81|366.43|365.1|364.26|362.93|1020
1752800400000|2025-07-18 01:00:00|366.24|364.91|364.02|362.69|366.25|364.92|363.46|362.13|1024
1752800700000|2025-07-18 01:05:00|364.14|362.81|364.68|363.35|365.75|364.42|363.17|361.84|1053
1752801000000|2025-07-18 01:10:00|364.57|363.24|364.32|362.99|365.99|364.66|364.13|362.8|993
1752801300000|2025-07-18 01:15:00|364.45|363.12|364.61|363.28|365.13|363.8|363.25|361.92|981
1752801600000|2025-07-18 01:20:00|364.53|363.2|363.58|362.25|366.87|365.54|363.37|362.04|1012
1752801900000|2025-07-18 01:25:00|363.62|362.29|361.23|359.9|363.69|362.36|359.2|357.87|973
1752802200000|2025-07-18 01:30:00|361.2|359.87|363.35|362.02|363.77|362.44|360.06|358.73|958
1752802500000|2025-07-18 01:35:00|363.42|362.09|361.67|360.34|363.49|362.16|360.39|359.06|774
1752802800000|2025-07-18 01:40:00|361.65|360.32|361.06|359.73|361.88|360.55|360.47|359.14|738
1752803100000|2025-07-18 01:45:00|361.04|359.71|361|359.67|362.8|361.47|360.34|359.01|632
1752803400000|2025-07-18 01:50:00|361.02|359.69|360.09|358.76|361.39|360.06|359.83|358.5|613
1752803700000|2025-07-18 01:55:00|360.08|358.75|360.38|359.05|361.12|359.79|358.48|357.15|765
1752804000000|2025-07-18 02:00:00|360.32|358.99|357.26|355.93|360.61|359.28|356.99|355.66|720
1752804300000|2025-07-18 02:05:00|357.25|355.92|358.99|357.66|359.38|358.05|355.25|353.92|926
1752804600000|2025-07-18 02:10:00|359.1|357.77|359.88|358.55|360.51|359.18|358.87|357.54|769
1752804900000|2025-07-18 02:15:00|359.85|358.52|360.35|359.02|360.5|359.17|357.68|356.35|931
1752805200000|2025-07-18 02:20:00|360.42|359.09|360.95|359.62|361.18|359.85|359.39|358.06|883
1752805500000|2025-07-18 02:25:00|360.86|359.53|360.53|359.2|360.98|359.65|360.39|359.06|708
1752805800000|2025-07-18 02:30:00|360.6|359.27|358.26|356.93|360.6|359.27|357.97|356.64|824
1752806100000|2025-07-18 02:35:00|358.29|356.96|358.59|357.26|358.9|357.57|357.99|356.66|766
1752806400000|2025-07-18 02:40:00|358.58|357.25|359.8|358.47|359.89|358.56|358.07|356.74|759
1752806700000|2025-07-18 02:45:00|359.81|358.48|360.34|359.01|360.67|359.34|358.59|357.26|839
1752807000000|2025-07-18 02:50:00|360.22|358.89|359.93|358.6|360.52|359.19|358.2|356.87|806
1752807300000|2025-07-18 02:55:00|359.94|358.61|360.07|358.74|360.28|358.95|358.86|357.53|802
1752807600000|2025-07-18 03:00:00|360.06|358.73|360.43|359.1|360.79|359.46|359.69|358.36|794
1752807900000|2025-07-18 03:05:00|360.45|359.12|362.42|361.09|362.57|361.24|360.24|358.91|832
1752808200000|2025-07-18 03:10:00|362.33|361|362.89|361.56|363.32|361.99|362.14|360.81|837
1752808500000|2025-07-18 03:15:00|362.81|361.48|363.67|362.34|363.67|362.34|362.26|360.93|808
1752808800000|2025-07-18 03:20:00|363.69|362.36|363.07|361.74|363.69|362.36|362.01|360.68|865
1752809100000|2025-07-18 03:25:00|363.05|361.72|364.14|362.81|364.47|363.14|363.03|361.7|811
1752809400000|2025-07-18 03:30:00|364.15|362.82|364.32|362.99|364.78|363.45|363.41|362.08|816
1752809700000|2025-07-18 03:35:00|364.43|363.1|365.5|364.17|366.24|364.91|364.31|362.98|804
1752810000000|2025-07-18 03:40:00|365.66|364.33|364.05|362.72|365.98|364.65|363.95|362.62|681
1752810300000|2025-07-18 03:45:00|364.13|362.8|361.67|360.34|364.36|363.03|361.57|360.24|805
1752810600000|2025-07-18 03:50:00|361.8|360.47|361.35|360.02|362.64|361.31|361.06|359.73|902
1752810900000|2025-07-18 03:55:00|361.39|360.06|361.42|360.09|362.06|360.73|361.14|359.81|641
1752811200000|2025-07-18 04:00:00|361.41|360.08|359.94|358.61|362|360.67|359.79|358.46|770
1752811500000|2025-07-18 04:05:00|359.82|358.49|359.28|357.95|360.57|359.24|359.17|357.84|690
1752811800000|2025-07-18 04:10:00|359.27|357.94|359.88|358.55|360.03|358.7|358.71|357.38|744
1752812100000|2025-07-18 04:15:00|359.89|358.56|359.32|357.99|360.33|359|359.17|357.84|684
1752812400000|2025-07-18 04:20:00|359.34|358.01|358.67|357.34|359.8|358.47|358.49|357.16|598
1752812700000|2025-07-18 04:25:00|358.66|357.33|360.03|358.7|360.32|358.99|358.44|357.11|710
1752813000000|2025-07-18 04:30:00|360.07|358.74|360.41|359.08|360.85|359.52|359.67|358.34|742
1752813300000|2025-07-18 04:35:00|360.38|359.05|361.13|359.8|361.2|359.87|360.29|358.96|560
1752813600000|2025-07-18 04:40:00|361.04|359.71|361.14|359.81|361.56|360.23|360.34|359.01|524
1752813900000|2025-07-18 04:45:00|361.22|359.89|360.96|359.63|361.98|360.65|360.76|359.43|624
1752814200000|2025-07-18 04:50:00|360.82|359.49|361.19|359.86|361.25|359.92|360.25|358.92|567
1752814500000|2025-07-18 04:55:00|361.17|359.84|360.18|358.85|361.37|360.04|360.06|358.73|432
1752814800000|2025-07-18 05:00:00|359.99|358.66|360.17|358.84|360.22|358.89|359.35|358.02|583
1752815100000|2025-07-18 05:05:00|360.23|358.9|363.63|362.3|363.8|362.47|359.93|358.6|785
1752815400000|2025-07-18 05:10:00|363.64|362.31|363.86|362.53|364.31|362.98|362.5|361.17|885
1752815700000|2025-07-18 05:15:00|363.85|362.52|363.52|362.19|363.98|362.65|362.21|360.88|863
1752816000000|2025-07-18 05:20:00|363.65|362.32|363.54|362.21|364.68|363.35|363.16|361.83|874
1752816300000|2025-07-18 05:25:00|363.56|362.23|362.82|361.49|364.04|362.71|362.82|361.49|761
1752816600000|2025-07-18 05:30:00|362.91|361.58|362.94|361.61|363.87|362.54|362.39|361.06|781
1752816900000|2025-07-18 05:35:00|362.84|361.51|362.64|361.31|363.6|362.27|362.36|361.03|746
1752817200000|2025-07-18 05:40:00|362.63|361.3|362.49|361.16|363.84|362.51|362.22|360.89|655
1752817500000|2025-07-18 05:45:00|362.55|361.22|363.64|362.31|363.67|362.34|362.24|360.91|693
1752817800000|2025-07-18 05:50:00|363.65|362.32|363.49|362.16|364.41|363.08|363.19|361.86|837
1752818100000|2025-07-18 05:55:00|363.5|362.17|362.77|361.44|363.61|362.28|362.29|360.96|638
1752818400000|2025-07-18 06:00:00|362.75|361.42|359.83|358.5|362.89|361.56|358.89|357.56|708
1752818700000|2025-07-18 06:05:00|359.76|358.43|357.37|356.04|359.76|358.43|356.88|355.55|930
1752819000000|2025-07-18 06:10:00|357.38|356.05|358.69|357.36|359.2|357.87|356.15|354.82|865
1752819300000|2025-07-18 06:15:00|358.55|357.22|357.97|356.64|358.68|357.35|357.02|355.69|692
1752819600000|2025-07-18 06:20:00|358.1|356.77|357.17|355.84|358.13|356.8|356.78|355.45|815
1752819900000|2025-07-18 06:25:00|357.19|355.86|355.39|354.06|357.62|356.29|354.21|352.88|824
1752820200000|2025-07-18 06:30:00|355.36|354.03|356.51|355.18|356.63|355.3|355.11|353.78|894
1752820500000|2025-07-18 06:35:00|356.5|355.17|356.73|355.4|357.26|355.93|355.62|354.29|889
1752820800000|2025-07-18 06:40:00|356.8|355.47|357.32|355.99|357.58|356.25|356.55|355.22|740
1752821100000|2025-07-18 06:45:00|357.33|356|357.31|355.98|358.24|356.91|356.74|355.41|599
1752821400000|2025-07-18 06:50:00|357.33|356|357.58|356.25|358.25|356.92|356.83|355.5|741
1752821700000|2025-07-18 06:55:00|357.56|356.23|357.53|356.2|358.15|356.82|356.96|355.63|641
1752822000000|2025-07-18 07:00:00|357.38|356.05|356.25|354.92|357.94|356.61|355.89|354.56|750
1752822300000|2025-07-18 07:05:00|356.26|354.93|356.79|355.46|357.03|355.7|354.82|353.49|844
1752822600000|2025-07-18 07:10:00|356.9|355.57|354.15|352.82|356.9|355.57|353.93|352.6|872
1752822900000|2025-07-18 07:15:00|354.14|352.81|351.93|350.6|354.14|352.81|351.66|350.33|985
1752823200000|2025-07-18 07:20:00|351.92|350.59|353.67|352.34|353.79|352.46|351.66|350.33|924
1752823500000|2025-07-18 07:25:00|353.68|352.35|353.78|352.45|354.93|353.6|353.43|352.1|911
1752823800000|2025-07-18 07:30:00|353.89|352.56|352.8|351.47|354.5|353.17|352.72|351.39|871
1752824100000|2025-07-18 07:35:00|352.79|351.46|350.68|349.35|352.99|351.66|350.6|349.27|976
1752824400000|2025-07-18 07:40:00|350.89|349.56|352.57|351.24|352.83|351.5|349.47|348.14|946
1752824700000|2025-07-18 07:45:00|352.56|351.23|350.92|349.59|352.63|351.3|350.77|349.44|851
1752825000000|2025-07-18 07:50:00|350.91|349.58|347.81|346.48|351.14|349.81|347.12|345.79|983
1752825300000|2025-07-18 07:55:00|347.82|346.49|346.07|344.74|349.12|347.79|345.23|343.9|981
1752825600000|2025-07-18 08:00:00|346.1|344.77|349.29|347.96|349.76|348.43|345.95|344.62|928
1752825900000|2025-07-18 08:05:00|349.32|347.99|350.34|349.01|351.83|350.5|349.32|347.99|927
1752826200000|2025-07-18 08:10:00|350.37|349.04|349.44|348.11|351.23|349.9|348.97|347.64|939
1752826500000|2025-07-18 08:15:00|349.4|348.07|351.3|349.97|351.6|350.27|349.04|347.71|897
1752826800000|2025-07-18 08:20:00|351.37|350.04|350.91|349.58|351.81|350.48|350.48|349.15|887
1752827100000|2025-07-18 08:25:00|350.9|349.57|350.12|348.79|351.21|349.88|349.28|347.95|846
1752827400000|2025-07-18 08:30:00|350.13|348.8|346.93|345.6|350.18|348.85|346.24|344.91|978
1752827700000|2025-07-18 08:35:00|346.91|345.58|345.43|344.1|348.41|347.08|345.04|343.71|1002
1752828000000|2025-07-18 08:40:00|345.41|344.08|344.09|342.76|345.45|344.12|342.93|341.6|1026
1752828300000|2025-07-18 08:45:00|344.19|342.86|345.11|343.78|345.65|344.32|343.43|342.1|1036
1752828600000|2025-07-18 08:50:00|345.12|343.79|346.78|345.45|347.12|345.79|344.65|343.32|959
1752828900000|2025-07-18 08:55:00|346.81|345.48|345.28|343.95|347|345.67|345.23|343.9|801
1752829200000|2025-07-18 09:00:00|345.27|343.94|342.48|341.15|345.53|344.2|341.41|340.08|965
1752829500000|2025-07-18 09:05:00|342.5|341.17|341.63|340.3|342.63|341.3|340.81|339.48|1036
1752829800000|2025-07-18 09:10:00|341.68|340.35|344.12|342.79|344.94|343.61|341.63|340.3|960
1752830100000|2025-07-18 09:15:00|344.14|342.81|343.89|342.56|344.74|343.41|342.77|341.44|970
1752830400000|2025-07-18 09:20:00|343.88|342.55|342.6|341.27|343.98|342.65|341.52|340.19|948
1752830700000|2025-07-18 09:25:00|342.65|341.32|343.62|342.29|343.8|342.47|341.79|340.46|900
1752831000000|2025-07-18 09:30:00|343.63|342.3|344.19|342.86|344.47|343.14|343.52|342.19|857
1752831300000|2025-07-18 09:35:00|344.21|342.88|345.74|344.41|345.84|344.51|343.51|342.18|883
1752831600000|2025-07-18 09:40:00|345.78|344.45|345.72|344.39|346.47|345.14|345.36|344.03|862
1752831900000|2025-07-18 09:45:00|345.73|344.4|345.76|344.43|346.98|345.65|345.73|344.4|771
1752832200000|2025-07-18 09:50:00|345.74|344.41|345.26|343.93|346.71|345.38|345.25|343.92|743
1752832500000|2025-07-18 09:55:00|345.28|343.95|345.84|344.51|346.15|344.82|344.54|343.21|727
1752832800000|2025-07-18 10:00:00|345.81|344.48|344|342.67|346.1|344.77|343.94|342.61|708
1752833100000|2025-07-18 10:05:00|344.01|342.68|344.29|342.96|345.57|344.24|343.69|342.36|822
1752833400000|2025-07-18 10:10:00|344.3|342.97|344.33|343|345.64|344.31|344.24|342.91|707
1752833700000|2025-07-18 10:15:00|344.25|342.92|342.35|341.02|344.77|343.44|341.95|340.62|820
1752834000000|2025-07-18 10:20:00|342.3|340.97|343.35|342.02|343.42|342.09|341.49|340.16|858
1752834300000|2025-07-18 10:25:00|343.36|342.03|344.51|343.18|344.69|343.36|343.36|342.03|804
1752834600000|2025-07-18 10:30:00|344.53|343.2|345.68|344.35|346.1|344.77|344.5|343.17|755
1752834900000|2025-07-18 10:35:00|345.63|344.3|345.46|344.13|346.06|344.73|344.93|343.6|694
1752835200000|2025-07-18 10:40:00|345.47|344.14|345.78|344.45|346.28|344.95|345.42|344.09|708
1752835500000|2025-07-18 10:45:00|345.77|344.44|347.26|345.93|347.4|346.07|345.3|343.97|644
1752835800000|2025-07-18 10:50:00|347.25|345.92|348.82|347.49|349.11|347.78|346.85|345.52|651
1752836100000|2025-07-18 10:55:00|348.68|347.35|347.82|346.49|348.86|347.53|347.68|346.35|600
1752836400000|2025-07-18 11:00:00|347.79|346.46|347.65|346.32|348.67|347.34|347.32|345.99|682
1752836700000|2025-07-18 11:05:00|347.63|346.3|347.64|346.31|347.81|346.48|346.99|345.66|572
1752837000000|2025-07-18 11:10:00|347.65|346.32|346.58|345.25|347.98|346.65|346.1|344.77|683
1752837300000|2025-07-18 11:15:00|346.56|345.23|345.89|344.56|346.93|345.6|345.32|343.99|829
1752837600000|2025-07-18 11:20:00|345.9|344.57|344.74|343.41|345.9|344.57|343.42|342.09|844
1752837900000|2025-07-18 11:25:00|344.69|343.36|345.8|344.47|346.02|344.69|344.6|343.27|654
1752838200000|2025-07-18 11:30:00|345.81|344.48|347.16|345.83|347.48|346.15|345.22|343.89|782
1752838500000|2025-07-18 11:35:00|347.18|345.85|348.17|346.84|348.32|346.99|346.97|345.64|702
1752838800000|2025-07-18 11:40:00|348.19|346.86|350.06|348.73|350.13|348.8|348.15|346.82|687
1752839100000|2025-07-18 11:45:00|350.12|348.79|349.94|348.61|350.67|349.34|349.76|348.43|575
1752839400000|2025-07-18 11:50:00|349.96|348.63|349.69|348.36|350.14|348.81|348.32|346.99|684
1752839700000|2025-07-18 11:55:00|349.7|348.37|349.8|348.47|349.87|348.54|349.26|347.93|519
1752840000000|2025-07-18 12:00:00|349.77|348.44|348.59|347.26|349.84|348.51|348.43|347.1|562
1752840300000|2025-07-18 12:05:00|348.39|347.06|348.23|346.9|349.43|348.1|347.78|346.45|584
1752840600000|2025-07-18 12:10:00|348.16|346.83|348.62|347.29|349.18|347.85|348.12|346.79|598
1752840900000|2025-07-18 12:15:00|348.53|347.2|349.14|347.81|349.82|348.49|348.3|346.97|674
1752841200000|2025-07-18 12:20:00|349.15|347.82|349.78|348.45|350.05|348.72|348.87|347.54|649
1752841500000|2025-07-18 12:25:00|349.82|348.49|351.18|349.85|351.47|350.14|349.49|348.16|704
1752841800000|2025-07-18 12:30:00|351.11|349.78|350.55|349.22|351.63|350.3|350.19|348.86|448
1752842100000|2025-07-18 12:35:00|350.59|349.26|352.42|351.09|352.5|351.17|350.46|349.13|488
1752842400000|2025-07-18 12:40:00|352.39|351.06|352.03|350.7|353.11|351.78|351.8|350.47|521
1752842700000|2025-07-18 12:45:00|352.02|350.69|353.11|351.78|353.21|351.88|351.4|350.07|546
1752843000000|2025-07-18 12:50:00|353.04|351.71|352.49|351.16|353.76|352.43|352.34|351.01|600
1752843300000|2025-07-18 12:55:00|352.44|351.11|350.82|349.49|352.55|351.22|350.38|349.05|727
1752843600000|2025-07-18 13:00:00|350.77|349.44|349.67|348.34|351.06|349.73|349.6|348.27|773
1752843900000|2025-07-18 13:05:00|349.56|348.23|349.87|348.54|350.08|348.75|348.23|346.9|790
1752844200000|2025-07-18 13:10:00|349.88|348.55|348.97|347.64|350.46|349.13|348.83|347.5|645
1752844500000|2025-07-18 13:15:00|348.99|347.66|349.07|347.74|349.98|348.65|348.39|347.06|759
1752844800000|2025-07-18 13:20:00|349.06|347.73|347.98|346.65|349.06|347.73|347.4|346.07|829
1752845100000|2025-07-18 13:25:00|347.99|346.66|349.68|348.35|349.95|348.62|347.99|346.66|693
1752845400000|2025-07-18 13:30:00|349.55|348.22|351.9|350.57|352.61|351.28|349.49|348.16|868
1752845700000|2025-07-18 13:35:00|351.89|350.56|355.08|353.75|355.12|353.79|351.89|350.56|978
1752846000000|2025-07-18 13:40:00|355|353.67|352.28|350.95|355.37|354.04|352.17|350.84|966
1752846300000|2025-07-18 13:45:00|352.32|350.99|352.19|350.86|353|351.67|350.7|349.37|864
1752846600000|2025-07-18 13:50:00|352.18|350.85|351.84|350.51|353.08|351.75|351.57|350.24|849
1752846900000|2025-07-18 13:55:00|351.85|350.52|351.54|350.21|352.21|350.88|350.83|349.5|853
1752847200000|2025-07-18 14:00:00|351.67|350.34|350.37|349.04|351.97|350.64|349.46|348.13|834
1752847500000|2025-07-18 14:05:00|350.39|349.06|352.38|351.05|352.43|351.1|349.93|348.6|865
1752847800000|2025-07-18 14:10:00|352.34|351.01|350.19|348.86|353.12|351.79|349.98|348.65|864
1752848100000|2025-07-18 14:15:00|350.21|348.88|347.11|345.78|350.44|349.11|346.47|345.14|958
1752848400000|2025-07-18 14:20:00|347.16|345.83|345.33|344|348.22|346.89|345.14|343.81|1000
1752848700000|2025-07-18 14:25:00|345.34|344.01|344.88|343.55|345.4|344.07|342.34|341.01|1028
1752849000000|2025-07-18 14:30:00|344.87|343.54|343.51|342.18|345.62|344.29|342.19|340.86|944
1752849300000|2025-07-18 14:35:00|343.45|342.12|343.66|342.33|345.11|343.78|342.67|341.34|918
1752849600000|2025-07-18 14:40:00|343.64|342.31|345.04|343.71|345.04|343.71|341.54|340.21|935
1752849900000|2025-07-18 14:45:00|345.01|343.68|345.87|344.54|347.41|346.08|345.01|343.68|934
1752850200000|2025-07-18 14:50:00|345.9|344.57|346.94|345.61|347.9|346.57|345.9|344.57|846
1752850500000|2025-07-18 14:55:00|346.93|345.6|346.32|344.99|347.38|346.05|346.3|344.97|767
1752850800000|2025-07-18 15:00:00|346.25|344.92|345.41|344.08|346.63|345.3|344.63|343.3|875
1752851100000|2025-07-18 15:05:00|345.39|344.06|344.38|343.05|346.54|345.21|343.66|342.33|822
1752851400000|2025-07-18 15:10:00|344.33|343|342.54|341.21|345.32|343.99|342.44|341.11|893
1752851700000|2025-07-18 15:15:00|342.59|341.26|338.3|336.97|343.78|342.45|337.06|335.73|944
1752852000000|2025-07-18 15:20:00|338.32|336.99|335.66|334.33|338.93|337.6|335.59|334.26|1047
1752852300000|2025-07-18 15:25:00|335.78|334.45|338.43|337.1|339.17|337.84|335.27|333.94|1029
1752852600000|2025-07-18 15:30:00|338.46|337.13|339.13|337.8|339.94|338.61|338.42|337.09|936
1752852900000|2025-07-18 15:35:00|339.1|337.77|337.73|336.4|339.54|338.21|337.19|335.86|938
1752853200000|2025-07-18 15:40:00|337.77|336.44|337.55|336.22|338.18|336.85|335.67|334.34|924
1752853500000|2025-07-18 15:45:00|337.57|336.24|339.47|338.14|339.8|338.47|336.66|335.33|895
1752853800000|2025-07-18 15:50:00|339.51|338.18|339.07|337.74|340.17|338.84|339.06|337.73|740
1752854100000|2025-07-18 15:55:00|339.03|337.7|338.19|336.86|339.03|337.7|338.15|336.82|769
1752854400000|2025-07-18 16:00:00|338.2|336.87|339.47|338.14|340.08|338.75|338.2|336.87|827
1752854700000|2025-07-18 16:05:00|339.48|338.15|338.2|336.87|339.73|338.4|337.19|335.86|863
1752855000000|2025-07-18 16:10:00|338.14|336.81|339.77|338.44|340.54|339.21|337.86|336.53|857
1752855300000|2025-07-18 16:15:00|339.79|338.46|341.13|339.8|341.2|339.87|338.33|337|893
1752855600000|2025-07-18 16:20:00|341.14|339.81|342.33|341|342.34|341.01|340.35|339.02|870
1752855900000|2025-07-18 16:25:00|342.36|341.03|342.34|341.01|342.43|341.1|341.22|339.89|817
1752856200000|2025-07-18 16:30:00|342.28|340.95|342.96|341.63|343.31|341.98|342.03|340.7|712
1752856500000|2025-07-18 16:35:00|342.98|341.65|343.2|341.87|344.27|342.94|342.79|341.46|810
1752856800000|2025-07-18 16:40:00|343.16|341.83|343.51|342.18|344.47|343.14|342.98|341.65|806
1752857100000|2025-07-18 16:45:00|343.38|342.05|343.05|341.72|344.29|342.96|342.34|341.01|753
1752857400000|2025-07-18 16:50:00|342.99|341.66|343.82|342.49|344.09|342.76|342.73|341.4|650
1752857700000|2025-07-18 16:55:00|343.83|342.5|344.51|343.18|344.52|343.19|343.39|342.06|509
1752858000000|2025-07-18 17:00:00|344.54|343.21|343.46|342.13|345.14|343.81|343.38|342.05|750
1752858300000|2025-07-18 17:05:00|343.47|342.14|343.52|342.19|344.53|343.2|343.14|341.81|813
1752858600000|2025-07-18 17:10:00|343.53|342.2|343.56|342.23|343.92|342.59|343.03|341.7|748
1752858900000|2025-07-18 17:15:00|343.57|342.24|344.76|343.43|345|343.67|343.53|342.2|748
1752859200000|2025-07-18 17:20:00|344.74|343.41|345.17|343.84|345.67|344.34|344.47|343.14|634
1752859500000|2025-07-18 17:25:00|345.18|343.85|345.65|344.32|346.06|344.73|344.84|343.51|650
1752859800000|2025-07-18 17:30:00|345.6|344.27|347.06|345.73|347.15|345.82|345.07|343.74|673
1752860100000|2025-07-18 17:35:00|347.05|345.72|346.84|345.51|347.28|345.95|346.52|345.19|749
1752860400000|2025-07-18 17:40:00|346.83|345.5|346.37|345.04|346.86|345.53|345.01|343.68|804
1752860700000|2025-07-18 17:45:00|346.36|345.03|346.09|344.76|346.47|345.14|345.44|344.11|822
1752861000000|2025-07-18 17:50:00|346.07|344.74|346.42|345.09|346.52|345.19|345.62|344.29|736
1752861300000|2025-07-18 17:55:00|346.43|345.1|345.67|344.34|346.79|345.46|345.48|344.15|599
1752861600000|2025-07-18 18:00:00|345.65|344.32|345.64|344.31|345.9|344.57|344.77|343.44|648
1752861900000|2025-07-18 18:05:00|345.57|344.24|344.29|342.96|345.64|344.31|344.21|342.88|723
1752862200000|2025-07-18 18:10:00|344.3|342.97|343.97|342.64|344.5|343.17|343.09|341.76|752
1752862500000|2025-07-18 18:15:00|343.98|342.65|344.66|343.33|344.99|343.66|343.11|341.78|804
1752862800000|2025-07-18 18:20:00|344.68|343.35|344.56|343.23|345.15|343.82|344.03|342.7|747
1752863100000|2025-07-18 18:25:00|344.58|343.25|345.46|344.13|345.47|344.14|343.72|342.39|610
1752863400000|2025-07-18 18:30:00|345.45|344.12|346.09|344.76|346.36|345.03|345.45|344.12|729
1752863700000|2025-07-18 18:35:00|346.08|344.75|346.11|344.78|347.11|345.78|345.92|344.59|681
1752864000000|2025-07-18 18:40:00|346.14|344.81|346.82|345.49|347.05|345.72|346.01|344.68|675
1752864300000|2025-07-18 18:45:00|346.79|345.46|346.79|345.46|346.98|345.65|345.5|344.17|699
1752864600000|2025-07-18 18:50:00|346.77|345.44|346.35|345.02|347.2|345.87|345.84|344.51|681
1752864900000|2025-07-18 18:55:00|346.34|345.01|344.74|343.41|346.48|345.15|344.44|343.11|675
1752865200000|2025-07-18 19:00:00|344.73|343.4|343.16|341.83|345.2|343.87|341.86|340.53|835
1752865500000|2025-07-18 19:05:00|343.13|341.8|343.05|341.72|343.48|342.15|341.06|339.73|887
1752865800000|2025-07-18 19:10:00|343.02|341.69|342.8|341.47|343.11|341.78|341.82|340.49|760
1752866100000|2025-07-18 19:15:00|342.79|341.46|346.75|345.42|346.76|345.43|342.79|341.46|883
1752866400000|2025-07-18 19:20:00|346.77|345.44|348.38|347.05|348.67|347.34|346.45|345.12|805
1752866700000|2025-07-18 19:25:00|348.25|346.92|347.42|346.09|348.53|347.2|347.07|345.74|700
1752867000000|2025-07-18 19:30:00|347.45|346.12|346.38|345.05|347.5|346.17|345.39|344.06|723
1752867300000|2025-07-18 19:35:00|346.37|345.04|345.67|344.34|347.02|345.69|345.14|343.81|723
1752867600000|2025-07-18 19:40:00|345.66|344.33|344.73|343.4|345.76|344.43|344.45|343.12|736
1752867900000|2025-07-18 19:45:00|344.72|343.39|343.86|342.53|344.78|343.45|342.95|341.62|751
1752868200000|2025-07-18 19:50:00|343.87|342.54|345.54|344.21|345.55|344.22|343.21|341.88|750
1752868500000|2025-07-18 19:55:00|345.56|344.23|344.15|342.82|346.03|344.7|343.07|341.74|718
1752868800000|2025-07-18 20:00:00|344.24|342.91|343.69|342.36|345.63|344.3|343.38|342.05|845
1752869100000|2025-07-18 20:05:00|343.58|342.25|343.58|342.25|345.41|344.08|342.6|341.27|949
1752869400000|2025-07-18 20:10:00|343.59|342.26|343.65|342.32|344.34|343.01|342.5|341.17|902
1752869700000|2025-07-18 20:15:00|343.75|342.42|342.03|340.7|344.28|342.95|341.85|340.52|923
1752870000000|2025-07-18 20:20:00|341.98|340.65|339.61|338.28|342.94|341.61|338.87|337.54|952
1752870300000|2025-07-18 20:25:00|339.63|338.3|337.38|336.05|340.39|339.06|337.3|335.97|984
1752870600000|2025-07-18 20:30:00|337.39|336.06|336.94|335.61|339.16|337.83|336.73|335.4|978
1752870900000|2025-07-18 20:35:00|336.98|335.65|337.72|336.39|338.92|337.59|336.87|335.54|961
1752871200000|2025-07-18 20:40:00|337.74|336.41|340.41|339.08|340.46|339.13|336.86|335.53|944
1752871500000|2025-07-18 20:45:00|340.43|339.1|342.57|341.24|342.64|341.31|340.16|338.83|793
1752871800000|2025-07-18 20:50:00|342.63|341.3|343.11|341.78|343.84|342.51|341.48|340.15|849
1752872100000|2025-07-18 20:55:00|343.16|341.83|342.94|341.61|343.8|342.47|342.92|341.59|609
1752908400000|2025-07-19 07:00:00|345.27|343.94|345.56|344.23|345.96|344.63|344.8|343.47|389
1752908700000|2025-07-19 07:05:00|345.55|344.22|345.85|344.52|346|344.67|345.47|344.14|210
1752909000000|2025-07-19 07:10:00|345.35|344.02|344.97|343.64|345.46|344.13|344.67|343.34|258
1752909300000|2025-07-19 07:15:00|344.4|343.07|344.58|343.25|344.82|343.49|344.35|343.02|108
1752909600000|2025-07-19 07:20:00|344.59|343.26|346.38|345.05|346.42|345.09|344.43|343.1|162
1752909900000|2025-07-19 07:25:00|347.07|345.74|347.08|345.75|347.27|345.94|346.94|345.61|207
1752910200000|2025-07-19 07:30:00|347.21|345.88|347.38|346.05|347.47|346.14|346.36|345.03|619
1752910500000|2025-07-19 07:35:00|347.37|346.04|346.5|345.17|347.38|346.05|346.24|344.91|403
1752910800000|2025-07-19 07:40:00|346.44|345.11|347.12|345.79|347.16|345.83|346.44|345.11|238
1752911100000|2025-07-19 07:45:00|347.61|346.28|347.38|346.05|348.11|346.78|347.1|345.77|285
1752911400000|2025-07-19 07:50:00|347.34|346.01|348.07|346.74|348.07|346.74|347.15|345.82|24
1752911700000|2025-07-19 07:55:00|347.96|346.63|347.2|345.87|348.03|346.7|347.1|345.77|157
1752912000000|2025-07-19 08:00:00|347.14|345.81|347.44|346.11|347.9|346.57|347.08|345.75|365
1752912300000|2025-07-19 08:05:00|347.42|346.09|346.82|345.49|348.11|346.78|346.79|345.46|519
1752912600000|2025-07-19 08:10:00|346.87|345.54|345.8|344.47|347.12|345.79|345.33|344|705
1752912900000|2025-07-19 08:15:00|345.89|344.56|345.04|343.71|346.63|345.3|345.01|343.68|649
1752913200000|2025-07-19 08:20:00|345.25|343.92|344.73|343.4|345.75|344.42|344.53|343.2|497
1752913500000|2025-07-19 08:25:00|344.69|343.36|345.17|343.84|345.78|344.45|344.69|343.36|284
1752913800000|2025-07-19 08:30:00|345.51|344.18|344.18|342.85|345.55|344.22|344.08|342.75|558
1752914100000|2025-07-19 08:35:00|344.1|342.77|344.42|343.09|344.65|343.32|344.02|342.69|534
1752914400000|2025-07-19 08:40:00|344.4|343.07|344.06|342.73|344.48|343.15|343.83|342.5|463
1752914700000|2025-07-19 08:45:00|344.04|342.71|344.26|342.93|344.33|343|343.55|342.22|642
1752915000000|2025-07-19 08:50:00|344.16|342.83|344.35|343.02|344.37|343.04|343.6|342.27|689
1752915300000|2025-07-19 08:55:00|344.34|343.01|344.61|343.28|344.95|343.62|343.73|342.4|600
1752915600000|2025-07-19 09:00:00|344.55|343.22|343.7|342.37|344.64|343.31|343.7|342.37|465
1752915900000|2025-07-19 09:05:00|343.92|342.59|344.34|343.01|344.86|343.53|343.74|342.41|442
1752916200000|2025-07-19 09:10:00|344.33|343|343.71|342.38|344.52|343.19|343.48|342.15|316
1752916500000|2025-07-19 09:15:00|343.67|342.34|344.28|342.95|344.28|342.95|343.57|342.24|332
1752916800000|2025-07-19 09:20:00|343.77|342.44|343.72|342.39|344.31|342.98|343.6|342.27|494
1752917100000|2025-07-19 09:25:00|343.74|342.41|344.26|342.93|344.41|343.08|343.7|342.37|252
1752917400000|2025-07-19 09:30:00|343.84|342.51|344.35|343.02|344.44|343.11|343.75|342.42|172
1752917700000|2025-07-19 09:35:00|344.61|343.28|345.56|344.23|345.67|344.34|344.61|343.28|351
1752918000000|2025-07-19 09:40:00|345.51|344.18|346.58|345.25|346.9|345.57|345.51|344.18|767
1752918300000|2025-07-19 09:45:00|346.64|345.31|346.74|345.41|347.23|345.9|346.22|344.89|259
1752918600000|2025-07-19 09:50:00|346.21|344.88|345.04|343.71|346.36|345.03|344.69|343.36|402
1752918900000|2025-07-19 09:55:00|344.99|343.66|345.96|344.63|345.98|344.65|344.95|343.62|380
1752919200000|2025-07-19 10:00:00|345.42|344.09|344.96|343.63|345.42|344.09|344.78|343.45|210
1752919500000|2025-07-19 10:05:00|344.95|343.62|345.26|343.93|345.37|344.04|344.54|343.21|284
1752919800000|2025-07-19 10:10:00|344.28|342.95|344.61|343.28|344.79|343.46|344.21|342.88|216
1752920100000|2025-07-19 10:15:00|344.07|342.74|343.91|342.58|344.2|342.87|343.85|342.52|107
1752920400000|2025-07-19 10:20:00|343.67|342.34|343.53|342.2|343.68|342.35|342.87|341.54|399
1752920700000|2025-07-19 10:25:00|343.5|342.17|343.59|342.26|343.81|342.48|343.19|341.86|283
1752921000000|2025-07-19 10:30:00|343.85|342.52|344.07|342.74|344.15|342.82|343.81|342.48|117
1752921600000|2025-07-19 10:40:00|345.14|343.81|344.81|343.48|345.37|344.04|344.67|343.34|584
1752921900000|2025-07-19 10:45:00|344.85|343.52|343.07|341.74|344.97|343.64|342.96|341.63|566
1752922200000|2025-07-19 10:50:00|343.06|341.73|343.31|341.98|343.51|342.18|342.91|341.58|233
1752922500000|2025-07-19 10:55:00|343.32|341.99|343.52|342.19|343.57|342.24|343.1|341.77|385
1752922800000|2025-07-19 11:00:00|343.54|342.21|343.53|342.2|343.75|342.42|342.95|341.62|549
1752923100000|2025-07-19 11:05:00|343.6|342.27|343.37|342.04|343.76|342.43|343.09|341.76|271
1752923400000|2025-07-19 11:10:00|343.4|342.07|341.1|339.77|343.4|342.07|341|339.67|536
1752923700000|2025-07-19 11:15:00|341.09|339.76|341.5|340.17|341.92|340.59|340.52|339.19|776
1752924000000|2025-07-19 11:20:00|341.58|340.25|342.73|341.4|342.78|341.45|341.46|340.13|642
1752924300000|2025-07-19 11:25:00|342.76|341.43|342.59|341.26|342.81|341.48|341.98|340.65|409
1752924600000|2025-07-19 11:30:00|342.62|341.29|342.35|341.02|342.74|341.41|341.83|340.5|545
1752924900000|2025-07-19 11:35:00|342.34|341.01|341.97|340.64|342.38|341.05|341.5|340.17|155
1752925200000|2025-07-19 11:40:00|341.69|340.36|341.43|340.1|341.79|340.46|340.94|339.61|449
1752925500000|2025-07-19 11:45:00|341.41|340.08|340.67|339.34|341.7|340.37|340.66|339.33|409
1752925800000|2025-07-19 11:50:00|340.69|339.36|340.83|339.5|341.17|339.84|340.42|339.09|526
1752926100000|2025-07-19 11:55:00|340.63|339.3|339.8|338.47|340.87|339.54|339.61|338.28|513
1752926400000|2025-07-19 12:00:00|340.87|339.54|341.17|339.84|341.33|340|340.68|339.35|292
1752926700000|2025-07-19 12:05:00|341.16|339.83|340.45|339.12|341.35|340.02|339.28|337.95|699
1752927000000|2025-07-19 12:10:00|340.44|339.11|339.07|337.74|340.59|339.26|338.9|337.57|657
1752927300000|2025-07-19 12:15:00|339.06|337.73|339.55|338.22|339.96|338.63|338.86|337.53|681
1752927600000|2025-07-19 12:20:00|339.66|338.33|340.38|339.05|340.49|339.16|339.3|337.97|445
1752927900000|2025-07-19 12:25:00|340.47|339.14|340.66|339.33|340.87|339.54|340.18|338.85|206
1752928200000|2025-07-19 12:30:00|340.64|339.31|341.04|339.71|341.21|339.88|340.18|338.85|583
1752928500000|2025-07-19 12:35:00|341.09|339.76|341.42|340.09|341.58|340.25|340.95|339.62|371
1752928800000|2025-07-19 12:40:00|341.41|340.08|341.35|340.02|341.58|340.25|341.16|339.83|180
1752929100000|2025-07-19 12:45:00|341.37|340.04|341.99|340.66|342.11|340.78|340.98|339.65|483
1752929400000|2025-07-19 12:50:00|342.03|340.7|342.36|341.03|342.51|341.18|341.78|340.45|584
1752929700000|2025-07-19 12:55:00|342.45|341.12|342.31|340.98|342.52|341.19|342.17|340.84|195
1752930000000|2025-07-19 13:00:00|342.3|340.97|341.74|340.41|342.33|341|341.69|340.36|297
1752930300000|2025-07-19 13:05:00|341.71|340.38|340.63|339.3|341.9|340.57|340.19|338.86|569
1752930600000|2025-07-19 13:10:00|340.5|339.17|341.22|339.89|341.3|339.97|340.5|339.17|656
1752930900000|2025-07-19 13:15:00|341.26|339.93|342.35|341.02|342.35|341.02|340.98|339.65|555
1752931200000|2025-07-19 13:20:00|342.36|341.03|342.55|341.22|342.6|341.27|341.95|340.62|349
1752931500000|2025-07-19 13:25:00|342.56|341.23|342.97|341.64|343.78|342.45|342.48|341.15|306
1752931800000|2025-07-19 13:30:00|342.96|341.63|342.8|341.47|343.05|341.72|342.6|341.27|283
1752932100000|2025-07-19 13:35:00|343.16|341.83|342.82|341.49|343.19|341.86|342.7|341.37|348
1752932400000|2025-07-19 13:40:00|342.84|341.51|342.55|341.22|343.15|341.82|342.43|341.1|373
1752932700000|2025-07-19 13:45:00|342.54|341.21|341.46|340.13|342.72|341.39|341.43|340.1|446
1752933000000|2025-07-19 13:50:00|341.14|339.81|341.82|340.49|342.14|340.81|341.02|339.69|656
1752933300000|2025-07-19 13:55:00|341.74|340.41|341.84|340.51|341.89|340.56|340.98|339.65|512
1752933600000|2025-07-19 14:00:00|341.78|340.45|340.87|339.54|342.03|340.7|340.68|339.35|704
1752933900000|2025-07-19 14:05:00|340.88|339.55|339.73|338.4|340.88|339.55|339.51|338.18|453
1752934200000|2025-07-19 14:10:00|339.67|338.34|339.23|337.9|340.04|338.71|339.07|337.74|728
1752934500000|2025-07-19 14:15:00|339.18|337.85|340.26|338.93|340.75|339.42|339.18|337.85|723
1752934800000|2025-07-19 14:20:00|340.28|338.95|339.65|338.32|340.37|339.04|338.93|337.6|767
1752935100000|2025-07-19 14:25:00|339.62|338.29|339.07|337.74|339.86|338.53|338.46|337.13|829
1752935400000|2025-07-19 14:30:00|339.09|337.76|339.11|337.78|339.87|338.54|338.44|337.11|829
1752935700000|2025-07-19 14:35:00|339.1|337.77|338.43|337.1|339.62|338.29|338.36|337.03|756
1752936000000|2025-07-19 14:40:00|338.38|337.05|338.08|336.75|338.76|337.43|337.53|336.2|833
1752936300000|2025-07-19 14:45:00|338.17|336.84|337.85|336.52|338.61|337.28|337.14|335.81|796
1752936600000|2025-07-19 14:50:00|337.83|336.5|337.15|335.82|337.87|336.54|336.85|335.52|591
1752936900000|2025-07-19 14:55:00|337.13|335.8|336.75|335.42|337.34|336.01|336.31|334.98|855
1752937200000|2025-07-19 15:00:00|336.77|335.44|338.31|336.98|338.56|337.23|336.42|335.09|848
1752937500000|2025-07-19 15:05:00|338.28|336.95|339.02|337.69|339.1|337.77|338.21|336.88|711
1752937800000|2025-07-19 15:10:00|339.04|337.71|339.43|338.1|339.89|338.56|339|337.67|519
1752938100000|2025-07-19 15:15:00|339.6|338.27|340.73|339.4|341|339.67|339.54|338.21|701
1752938400000|2025-07-19 15:20:00|340.81|339.48|341.82|340.49|341.87|340.54|340.68|339.35|652
1752938700000|2025-07-19 15:25:00|341.74|340.41|342.12|340.79|342.59|341.26|341.58|340.25|683
1752939000000|2025-07-19 15:30:00|342.08|340.75|341.65|340.32|342.47|341.14|341.05|339.72|560
1752939300000|2025-07-19 15:35:00|341.67|340.34|341.69|340.36|342.07|340.74|341.25|339.92|580
1752939600000|2025-07-19 15:40:00|341.8|340.47|342.98|341.65|343|341.67|341.77|340.44|599
1752939900000|2025-07-19 15:45:00|342.97|341.64|342.52|341.19|342.97|341.64|342.33|341|562
1752940200000|2025-07-19 15:50:00|342.51|341.18|341.92|340.59|342.67|341.34|341.48|340.15|546
1752940500000|2025-07-19 15:55:00|341.9|340.57|341.73|340.4|342.17|340.84|341.64|340.31|279
1752940800000|2025-07-19 16:00:00|341.82|340.49|342.82|341.49|342.84|341.51|341.13|339.8|546
1752941100000|2025-07-19 16:05:00|342.81|341.48|342.75|341.42|343.28|341.95|341.99|340.66|704
1752941400000|2025-07-19 16:10:00|342.77|341.44|342.31|340.98|342.94|341.61|342.23|340.9|673
1752941700000|2025-07-19 16:15:00|342.26|340.93|343.05|341.72|343.08|341.75|342.08|340.75|752
1752942000000|2025-07-19 16:20:00|343.06|341.73|344.36|343.03|344.54|343.21|342.61|341.28|813
1752942300000|2025-07-19 16:25:00|344.39|343.06|344.04|342.71|344.45|343.12|343.83|342.5|729
1752942600000|2025-07-19 16:30:00|344.03|342.7|343.72|342.39|344.56|343.23|343.63|342.3|707
1752942900000|2025-07-19 16:35:00|343.79|342.46|343.92|342.59|344.12|342.79|343.64|342.31|418
1752943200000|2025-07-19 16:40:00|343.85|342.52|344.41|343.08|344.52|343.19|343.72|342.39|589
1752943500000|2025-07-19 16:45:00|344.4|343.07|345.9|344.57|345.9|344.57|343.81|342.48|544
1752943800000|2025-07-19 16:50:00|345.87|344.54|345.13|343.8|346.12|344.79|344.72|343.39|598
1752944100000|2025-07-19 16:55:00|345.39|344.06|345.05|343.72|345.66|344.33|344.85|343.52|580
1752944400000|2025-07-19 17:00:00|345.02|343.69|345.47|344.14|345.75|344.42|344.76|343.43|670
1752944700000|2025-07-19 17:05:00|345.43|344.1|344.7|343.37|345.57|344.24|344.45|343.12|665
1752945000000|2025-07-19 17:10:00|344.65|343.32|344.33|343|344.95|343.62|344.08|342.75|459
1752945300000|2025-07-19 17:15:00|344.36|343.03|344.3|342.97|344.77|343.44|344.18|342.85|438
1752945600000|2025-07-19 17:20:00|344.27|342.94|344.4|343.07|344.79|343.46|344.16|342.83|418
1752945900000|2025-07-19 17:25:00|344.32|342.99|344.14|342.81|344.58|343.25|343.88|342.55|365
1752946200000|2025-07-19 17:30:00|344.87|343.54|344.22|342.89|344.87|343.54|344.2|342.87|478
1752946500000|2025-07-19 17:35:00|344.41|343.08|344.57|343.24|344.73|343.4|344.27|342.94|369
1752946800000|2025-07-19 17:40:00|344.3|342.97|343.77|342.44|344.35|343.02|343.69|342.36|506
1752947100000|2025-07-19 17:45:00|343.81|342.48|343.59|342.26|344.3|342.97|343.43|342.1|425
1752947400000|2025-07-19 17:50:00|343.58|342.25|343.38|342.05|344.03|342.7|343.38|342.05|391
1752947700000|2025-07-19 17:55:00|343.39|342.06|343.15|341.82|343.39|342.06|342.64|341.31|519
1752948000000|2025-07-19 18:00:00|343.11|341.78|341.88|340.55|343.13|341.8|341.81|340.48|597
1752948300000|2025-07-19 18:05:00|341.89|340.56|343.04|341.71|343.73|342.4|341.86|340.53|540
1752948600000|2025-07-19 18:10:00|343.01|341.68|343.42|342.09|343.74|342.41|342.87|341.54|507
1752948900000|2025-07-19 18:15:00|343.41|342.08|341.98|340.65|343.49|342.16|341.95|340.62|504
1752949200000|2025-07-19 18:20:00|341.99|340.66|343.16|341.83|343.2|341.87|341.99|340.66|512
1752949500000|2025-07-19 18:25:00|343.15|341.82|342.82|341.49|343.22|341.89|342.72|341.39|447
1752949800000|2025-07-19 18:30:00|342.79|341.46|343.35|342.02|343.47|342.14|342.54|341.21|304
1752950100000|2025-07-19 18:35:00|343.36|342.03|344.22|342.89|344.28|342.95|343.11|341.78|285
1752950400000|2025-07-19 18:40:00|344.21|342.88|343.95|342.62|344.43|343.1|343.85|342.52|367
1752950700000|2025-07-19 18:45:00|343.94|342.61|343.29|341.96|344.28|342.95|343.26|341.93|562
1752951000000|2025-07-19 18:50:00|343.34|342.01|343.14|341.81|343.49|342.16|343.06|341.73|465
1752951300000|2025-07-19 18:55:00|343.13|341.8|342.68|341.35|343.19|341.86|342.58|341.25|305
1752951600000|2025-07-19 19:00:00|342.72|341.39|342.73|341.4|343.23|341.9|342.55|341.22|514
1752951900000|2025-07-19 19:05:00|342.01|340.68|341.97|340.64|342.11|340.78|341.81|340.48|386
1752952200000|2025-07-19 19:10:00|341.96|340.63|342.92|341.59|343.1|341.77|341.82|340.49|436
1752952500000|2025-07-19 19:15:00|342.72|341.39|343.14|341.81|343.52|342.19|342.71|341.38|302
1752952800000|2025-07-19 19:20:00|343.15|341.82|343.24|341.91|343.71|342.38|343.11|341.78|410
1752953100000|2025-07-19 19:25:00|343.01|341.68|343.46|342.13|343.58|342.25|343.01|341.68|412
1752953400000|2025-07-19 19:30:00|343.33|342|342.79|341.46|343.33|342|342.65|341.32|347
1752953700000|2025-07-19 19:35:00|342.77|341.44|343.28|341.95|343.29|341.96|342.72|341.39|462
1752954000000|2025-07-19 19:40:00|343.24|341.91|343.78|342.45|343.8|342.47|343.21|341.88|492
1752954300000|2025-07-19 19:45:00|343.76|342.43|343.67|342.34|343.78|342.45|343.22|341.89|507
1752954600000|2025-07-19 19:50:00|343.66|342.33|343.12|341.79|343.7|342.37|342.92|341.59|351
1752954900000|2025-07-19 19:55:00|343.43|342.1|343.84|342.51|343.98|342.65|343.28|341.95|428
1752955200000|2025-07-19 20:00:00|343.91|342.58|343.45|342.12|343.91|342.58|343.2|341.87|418
1752955500000|2025-07-19 20:05:00|343.38|342.05|344.28|342.95|344.46|343.13|343.31|341.98|411
1752955800000|2025-07-19 20:10:00|344.26|342.93|344.1|342.77|344.42|343.09|344.04|342.71|413
1752956100000|2025-07-19 20:15:00|344.09|342.76|343.83|342.5|344.21|342.88|343.52|342.19|469
1752956400000|2025-07-19 20:20:00|343.82|342.49|343.51|342.18|343.84|342.51|343.35|342.02|301
1752956700000|2025-07-19 20:25:00|343.44|342.11|343.46|342.13|343.58|342.25|343.28|341.95|305
1752957000000|2025-07-19 20:30:00|343.51|342.18|344.13|342.8|344.13|342.8|343.44|342.11|453
1752957300000|2025-07-19 20:35:00|344.1|342.77|344.39|343.06|344.54|343.21|343.69|342.36|367
1752957600000|2025-07-19 20:40:00|344.34|343.01|344.42|343.09|344.53|343.2|343.89|342.56|386
1752957900000|2025-07-19 20:45:00|344.33|343|344.8|343.47|344.82|343.49|344.25|342.92|337
1752958200000|2025-07-19 20:50:00|344.81|343.48|344.99|343.66|345.16|343.83|344.69|343.36|395
1752958500000|2025-07-19 20:55:00|344.93|343.6|342.48|341.15|345.09|343.76|342.48|341.15|509
1752958800000|2025-07-19 21:00:00|342.45|341.12|341.67|340.34|343.07|341.74|341.67|340.34|523
1752959100000|2025-07-19 21:05:00|341.79|340.46|340.98|339.65|342.25|340.92|340.96|339.63|574
1752959400000|2025-07-19 21:10:00|340.99|339.66|340.3|338.97|341.42|340.09|339.95|338.62|688
1752959700000|2025-07-19 21:15:00|340.32|338.99|339.62|338.29|340.75|339.42|339.09|337.76|624
1752960000000|2025-07-19 21:20:00|339.55|338.22|338.84|337.51|339.98|338.65|338.78|337.45|438
1752960300000|2025-07-19 21:25:00|338.79|337.46|340.44|339.11|340.46|339.13|338.73|337.4|593
1752960600000|2025-07-19 21:30:00|340.46|339.13|339.58|338.25|340.53|339.2|339.16|337.83|659
1752960900000|2025-07-19 21:35:00|339.5|338.17|339.55|338.22|340.29|338.96|339.44|338.11|388
1752961200000|2025-07-19 21:40:00|339.63|338.3|339.89|338.56|339.95|338.62|339.57|338.24|145
1752961500000|2025-07-19 21:45:00|339.81|338.48|340.93|339.6|340.94|339.61|339.81|338.48|339
1752961800000|2025-07-19 21:50:00|341|339.67|340.86|339.53|341.22|339.89|340.38|339.05|332
1752962100000|2025-07-19 21:55:00|340.89|339.56|341.16|339.83|341.45|340.12|340.6|339.27|337
1752962400000|2025-07-19 22:00:00|341.2|339.87|340.2|338.87|341.21|339.88|340.13|338.8|600
1752962700000|2025-07-19 22:05:00|340.3|338.97|341.32|339.99|341.42|340.09|340.13|338.8|482
1752963000000|2025-07-19 22:10:00|341.31|339.98|341.74|340.41|341.83|340.5|341.22|339.89|415
1752963300000|2025-07-19 22:15:00|341.92|340.59|342.16|340.83|342.4|341.07|341.84|340.51|218
1752963600000|2025-07-19 22:20:00|342.19|340.86|342.29|340.96|342.35|341.02|341.74|340.41|209
1752963900000|2025-07-19 22:25:00|342.19|340.86|342.27|340.94|342.45|341.12|342.12|340.79|205
1752964200000|2025-07-19 22:30:00|342.32|340.99|342.03|340.7|342.47|341.14|341.69|340.36|243
1752964500000|2025-07-19 22:35:00|342.02|340.69|342.19|340.86|342.33|341|341.93|340.6|63
1752964800000|2025-07-19 22:40:00|342.28|340.95|343.4|342.07|343.42|342.09|342.13|340.8|326
1752965100000|2025-07-19 22:45:00|343.42|342.09|343.23|341.9|343.48|342.15|343.14|341.81|108
1752965400000|2025-07-19 22:50:00|343.24|341.91|343.14|341.81|343.31|341.98|343.01|341.68|162
1752965700000|2025-07-19 22:55:00|343.07|341.74|342.99|341.66|343.54|342.21|342.94|341.61|294
1752966000000|2025-07-19 23:00:00|342.91|341.58|342.67|341.34|343.01|341.68|342.15|340.82|300
1752966300000|2025-07-19 23:05:00|342.63|341.3|342.6|341.27|342.78|341.45|342.38|341.05|205
1752966600000|2025-07-19 23:10:00|342.52|341.19|343.16|341.83|343.35|342.02|342.52|341.19|264
1752966900000|2025-07-19 23:15:00|343.1|341.77|343.31|341.98|343.36|342.03|342.92|341.59|141
1752967200000|2025-07-19 23:20:00|343.14|341.81|342.58|341.25|343.14|341.81|342.3|340.97|190
1752967500000|2025-07-19 23:25:00|342.48|341.15|343|341.67|343.16|341.83|342.37|341.04|233
1752967800000|2025-07-19 23:30:00|343.01|341.68|343.67|342.34|343.67|342.34|343.01|341.68|203
1752968100000|2025-07-19 23:35:00|343.66|342.33|343.86|342.53|344.13|342.8|343.59|342.26|359
1752968400000|2025-07-19 23:40:00|343.85|342.52|343.82|342.49|344.1|342.77|343.62|342.29|285
1752968700000|2025-07-19 23:45:00|343.92|342.59|343.79|342.46|344.05|342.72|343.65|342.32|303
1752969000000|2025-07-19 23:50:00|343.78|342.45|343.29|341.96|343.84|342.51|343.28|341.95|363
1752969300000|2025-07-19 23:55:00|343.43|342.1|343.27|341.94|343.78|342.45|343.14|341.81|124
1752969600000|2025-07-20 00:00:00|343.28|341.95|342.51|341.18|343.33|342|342.42|341.09|444
1752969900000|2025-07-20 00:05:00|342.55|341.22|342.14|340.81|342.61|341.28|341.51|340.18|520
1752970200000|2025-07-20 00:10:00|342.15|340.82|342.19|340.86|342.82|341.49|341.67|340.34|581
1752970500000|2025-07-20 00:15:00|342.18|340.85|342.38|341.05|342.75|341.42|341.86|340.53|581
1752970800000|2025-07-20 00:20:00|342.37|341.04|342.67|341.34|342.79|341.46|341.82|340.49|369
1752971100000|2025-07-20 00:25:00|342.62|341.29|342.29|340.96|342.62|341.29|341.82|340.49|553
1752971400000|2025-07-20 00:30:00|342.27|340.94|343.48|342.15|343.59|342.26|342.04|340.71|490
1752971700000|2025-07-20 00:35:00|343.49|342.16|342.77|341.44|343.67|342.34|342.76|341.43|455
1752972000000|2025-07-20 00:40:00|342.76|341.43|342.47|341.14|342.86|341.53|342.33|341|442
1752972300000|2025-07-20 00:45:00|342.5|341.17|343.01|341.68|343.02|341.69|342.32|340.99|450
1752972600000|2025-07-20 00:50:00|343.02|341.69|343.39|342.06|343.52|342.19|342.72|341.39|410
1752972900000|2025-07-20 00:55:00|343.38|342.05|343.45|342.12|343.88|342.55|343.33|342|398
1752973200000|2025-07-20 01:00:00|343.46|342.13|344.35|343.02|344.51|343.18|343.32|341.99|344
1752973500000|2025-07-20 01:05:00|344.37|343.04|344.79|343.46|344.99|343.66|344.33|343|611
1752973800000|2025-07-20 01:10:00|344.85|343.52|344.79|343.46|345.08|343.75|344.65|343.32|549
1752974100000|2025-07-20 01:15:00|344.77|343.44|345.67|344.34|345.82|344.49|344.7|343.37|518
1752974400000|2025-07-20 01:20:00|345.71|344.38|345.77|344.44|345.81|344.48|345.35|344.02|483
1752974700000|2025-07-20 01:25:00|345.7|344.37|344.33|343|345.81|344.48|344.26|342.93|393
1752975000000|2025-07-20 01:30:00|344.26|342.93|344.9|343.57|345.24|343.91|344.06|342.73|537
1752975300000|2025-07-20 01:35:00|344.88|343.55|344.48|343.15|344.96|343.63|344.29|342.96|427
1752975600000|2025-07-20 01:40:00|344.56|343.23|344.93|343.6|345.09|343.76|344.49|343.16|436
1752975900000|2025-07-20 01:45:00|344.91|343.58|344.56|343.23|345.05|343.72|344.51|343.18|429
1752976200000|2025-07-20 01:50:00|344.54|343.21|343.83|342.5|344.65|343.32|343.78|342.45|395
1752976500000|2025-07-20 01:55:00|343.84|342.51|343.03|341.7|343.92|342.59|342.86|341.53|484
1752976800000|2025-07-20 02:00:00|343.12|341.79|342.52|341.19|343.23|341.9|342.34|341.01|578
1752977100000|2025-07-20 02:05:00|342.5|341.17|341.64|340.31|342.56|341.23|341.64|340.31|325
1752977400000|2025-07-20 02:10:00|341.65|340.32|341.78|340.45|342.11|340.78|341.35|340.02|324
1752977700000|2025-07-20 02:15:00|341.75|340.42|340.59|339.26|341.97|340.64|340.41|339.08|298
1752978000000|2025-07-20 02:20:00|340.63|339.3|340.65|339.32|341.28|339.95|340.36|339.03|535
1752978300000|2025-07-20 02:25:00|340.67|339.34|340.17|338.84|340.68|339.35|340.08|338.75|521
1752978600000|2025-07-20 02:30:00|340.12|338.79|340.75|339.42|340.8|339.47|339.58|338.25|537
1752978900000|2025-07-20 02:35:00|340.67|339.34|339.99|338.66|341.01|339.68|339.44|338.11|370
1752979200000|2025-07-20 02:40:00|339.67|338.34|339.66|338.33|339.95|338.62|339.43|338.1|166
1752979500000|2025-07-20 02:45:00|339.62|338.29|341.19|339.86|341.32|339.99|339.42|338.09|359
1752979800000|2025-07-20 02:50:00|341.17|339.84|340.76|339.43|341.33|340|340.66|339.33|263
1752980100000|2025-07-20 02:55:00|340.77|339.44|341.29|339.96|341.52|340.19|340.72|339.39|485
1752980400000|2025-07-20 03:00:00|341.28|339.95|341.35|340.02|341.84|340.51|341.23|339.9|540
1752980700000|2025-07-20 03:05:00|341.43|340.1|341.83|340.5|342.1|340.77|341.07|339.74|543
1752981000000|2025-07-20 03:10:00|341.91|340.58|342.16|340.83|342.16|340.83|341.51|340.18|384
1752981300000|2025-07-20 03:15:00|342.1|340.77|341.86|340.53|342.33|341|341.75|340.42|463
1752981600000|2025-07-20 03:20:00|341.77|340.44|341.99|340.66|342.33|341|341.69|340.36|295
1752981900000|2025-07-20 03:25:00|342.04|340.71|342.33|341|342.53|341.2|341.92|340.59|641
1752982200000|2025-07-20 03:30:00|342.39|341.06|343.58|342.25|344.26|342.93|342.26|340.93|688
1752982500000|2025-07-20 03:35:00|343.61|342.28|344.59|343.26|344.75|343.42|343.48|342.15|737
1752982800000|2025-07-20 03:40:00|344.58|343.25|343.66|342.33|344.7|343.37|343.17|341.84|704
1752983100000|2025-07-20 03:45:00|343.64|342.31|344.17|342.84|344.45|343.12|343.53|342.2|625
1752983400000|2025-07-20 03:50:00|344.2|342.87|344.37|343.04|344.56|343.23|343.9|342.57|537
1752983700000|2025-07-20 03:55:00|344.4|343.07|344.21|342.88|344.72|343.39|343.97|342.64|454
1752984000000|2025-07-20 04:00:00|344.19|342.86|344.42|343.09|344.62|343.29|344.17|342.84|368
1752984300000|2025-07-20 04:05:00|344.36|343.03|344.7|343.37|345.05|343.72|344.36|343.03|440
1752984600000|2025-07-20 04:10:00|344.71|343.38|344.02|342.69|344.84|343.51|343.54|342.21|576
1752984900000|2025-07-20 04:15:00|344.03|342.7|343.2|341.87|344.03|342.7|343.05|341.72|355
1752985200000|2025-07-20 04:20:00|343.1|341.77|343.8|342.47|343.8|342.47|343.01|341.68|525
1752985500000|2025-07-20 04:25:00|343.78|342.45|343.66|342.33|344.37|343.04|343.56|342.23|167
1752985800000|2025-07-20 04:30:00|343.65|342.32|344.38|343.05|344.39|343.06|343.37|342.04|439
1752986100000|2025-07-20 04:35:00|344.29|342.96|343.28|341.95|344.46|343.13|343.21|341.88|327
1752986400000|2025-07-20 04:40:00|343.26|341.93|342.5|341.17|343.31|341.98|342.35|341.02|535
1752986700000|2025-07-20 04:45:00|342.49|341.16|342.69|341.36|343.14|341.81|341.93|340.6|663
1752987000000|2025-07-20 04:50:00|342.75|341.42|342.78|341.45|343.17|341.84|342.66|341.33|594
1752987300000|2025-07-20 04:55:00|342.83|341.5|342.97|341.64|343.04|341.71|342.35|341.02|490
1752987600000|2025-07-20 05:00:00|343.05|341.72|342.71|341.38|343.22|341.89|342.49|341.16|346
1752987900000|2025-07-20 05:05:00|342.4|341.07|341.94|340.61|342.57|341.24|341.86|340.53|419
1752988200000|2025-07-20 05:10:00|341.98|340.65|342.15|340.82|342.26|340.93|341.77|340.44|317
1752988500000|2025-07-20 05:15:00|342.22|340.89|342.04|340.71|342.36|341.03|341.95|340.62|238
1752988800000|2025-07-20 05:20:00|341.9|340.57|341.53|340.2|341.94|340.61|341.4|340.07|354
1752989100000|2025-07-20 05:25:00|341.51|340.18|341.46|340.13|341.64|340.31|341.39|340.06|293
1752989400000|2025-07-20 05:30:00|341.51|340.18|341.7|340.37|341.94|340.61|341.44|340.11|130
1752989700000|2025-07-20 05:35:00|341.29|339.96|341.34|340.01|341.44|340.11|341.16|339.83|205
1752990000000|2025-07-20 05:40:00|341.36|340.03|341.78|340.45|341.79|340.46|341.15|339.82|445
1752990300000|2025-07-20 05:45:00|341.8|340.47|342.89|341.56|343|341.67|341.72|340.39|236
1752990600000|2025-07-20 05:50:00|342.54|341.21|342.89|341.56|342.89|341.56|342.43|341.1|417
1752990900000|2025-07-20 05:55:00|342.9|341.57|342.71|341.38|343.21|341.88|342.55|341.22|310
1752991200000|2025-07-20 06:00:00|342.69|341.36|342.09|340.76|342.71|341.38|341.92|340.59|303
1752991500000|2025-07-20 06:05:00|341.95|340.62|341.67|340.34|342.03|340.7|341.58|340.25|283
1752991800000|2025-07-20 06:10:00|341.71|340.38|341.5|340.17|341.71|340.38|341.28|339.95|207
1752992100000|2025-07-20 06:15:00|341.49|340.16|341.47|340.14|341.72|340.39|341.38|340.05|202
1752992400000|2025-07-20 06:20:00|341.38|340.05|341.24|339.91|341.55|340.22|341.09|339.76|287
1752992700000|2025-07-20 06:25:00|341.23|339.9|341.58|340.25|341.7|340.37|341.12|339.79|236
1752993000000|2025-07-20 06:30:00|341.67|340.34|341.93|340.6|341.95|340.62|341.66|340.33|56
1752993300000|2025-07-20 06:35:00|341.64|340.31|341.79|340.46|342.08|340.75|341.55|340.22|312
1752993600000|2025-07-20 06:40:00|341.84|340.51|342.17|340.84|342.21|340.88|341.75|340.42|148
1752994200000|2025-07-20 06:50:00|342.56|341.23|342.76|341.43|342.9|341.57|342.44|341.11|111
1752994500000|2025-07-20 06:55:00|342.93|341.6|342.5|341.17|342.97|341.64|342.35|341.02|289
1752994800000|2025-07-20 07:00:00|342.51|341.18|343.51|342.18|343.7|342.37|342.36|341.03|253
1752995100000|2025-07-20 07:05:00|343.53|342.2|344.39|343.06|344.71|343.38|343.42|342.09|289
1752995400000|2025-07-20 07:10:00|344.3|342.97|344.36|343.03|344.41|343.08|344.29|342.96|74
1752995700000|2025-07-20 07:15:00|344.42|343.09|344.62|343.29|344.66|343.33|344.25|342.92|215
1752996000000|2025-07-20 07:20:00|344.66|343.33|344.66|343.33|344.76|343.43|344.59|343.26|73
1752996300000|2025-07-20 07:25:00|344.67|343.34|345.96|344.63|346.04|344.71|344.44|343.11|399
1752996600000|2025-07-20 07:30:00|345.94|344.61|346.47|345.14|346.61|345.28|345.58|344.25|382
1752996900000|2025-07-20 07:35:00|346.46|345.13|345.69|344.36|346.48|345.15|345.23|343.9|277
1752997200000|2025-07-20 07:40:00|345.7|344.37|345.82|344.49|346.32|344.99|345.62|344.29|414
1752997500000|2025-07-20 07:45:00|345.81|344.48|345.61|344.28|346.22|344.89|345.41|344.08|440
1752997800000|2025-07-20 07:50:00|345.6|344.27|344.64|343.31|345.6|344.27|344.45|343.12|379
1752998100000|2025-07-20 07:55:00|344.62|343.29|345.04|343.71|345.04|343.71|344.15|342.82|298
1752998400000|2025-07-20 08:00:00|345.18|343.85|345.7|344.37|346.07|344.74|345.17|343.84|352
1752998700000|2025-07-20 08:05:00|345.76|344.43|345.78|344.45|345.87|344.54|345.46|344.13|496
1752999000000|2025-07-20 08:10:00|345.72|344.39|345.79|344.46|346.02|344.69|345.62|344.29|304
1752999300000|2025-07-20 08:15:00|345.77|344.44|346.72|345.39|346.9|345.57|345.68|344.35|557
1752999600000|2025-07-20 08:20:00|346.7|345.37|346.28|344.95|346.72|345.39|345.98|344.65|424
1752999900000|2025-07-20 08:25:00|346.29|344.96|346.57|345.24|346.59|345.26|346.02|344.69|311
1753000200000|2025-07-20 08:30:00|346.47|345.14|346.18|344.85|346.64|345.31|345.91|344.58|346
1753000500000|2025-07-20 08:35:00|346.01|344.68|346.19|344.86|346.3|344.97|345.68|344.35|332
1753000800000|2025-07-20 08:40:00|346.17|344.84|347.57|346.24|347.57|346.24|346.15|344.82|657
1753001100000|2025-07-20 08:45:00|347.54|346.21|348.38|347.05|348.48|347.15|347.26|345.93|594
1753001400000|2025-07-20 08:50:00|348.41|347.08|349.16|347.83|349.41|348.08|348.29|346.96|622
1753001700000|2025-07-20 08:55:00|348.56|347.23|350.58|349.25|350.67|349.34|348.04|346.71|427
1753002000000|2025-07-20 09:00:00|350.59|349.26|353.36|352.03|353.95|352.62|350.41|349.08|730
1753002300000|2025-07-20 09:05:00|353.41|352.08|352.64|351.31|354.21|352.88|352.01|350.68|913
1753002600000|2025-07-20 09:10:00|352.62|351.29|351.89|350.56|353.11|351.78|351.1|349.77|371
1753002900000|2025-07-20 09:15:00|351.87|350.54|351.52|350.19|352.51|351.18|351.28|349.95|724
1753003200000|2025-07-20 09:20:00|351.5|350.17|349.32|347.99|351.55|350.22|348.79|347.46|658
1753003500000|2025-07-20 09:25:00|349.31|347.98|348.93|347.6|349.79|348.46|348.35|347.02|521
1753003800000|2025-07-20 09:30:00|348.92|347.59|350.03|348.7|350.62|349.29|348.7|347.37|516
1753004100000|2025-07-20 09:35:00|350.04|348.71|350.59|349.26|350.95|349.62|349.97|348.64|699
1753004400000|2025-07-20 09:40:00|350.61|349.28|350.61|349.28|350.69|349.36|350.16|348.83|286
1753004700000|2025-07-20 09:45:00|350.69|349.36|351.34|350.01|351.82|350.49|350.56|349.23|561
1753005000000|2025-07-20 09:50:00|351.42|350.09|351.07|349.74|351.63|350.3|350.97|349.64|500
1753005300000|2025-07-20 09:55:00|350.97|349.64|349.63|348.3|351.42|350.09|349.4|348.07|280
1753005600000|2025-07-20 10:00:00|349.62|348.29|351.36|350.03|351.4|350.07|349.3|347.97|660
1753005900000|2025-07-20 10:05:00|351.37|350.04|351.34|350.01|352.21|350.88|350.94|349.61|546
1753006200000|2025-07-20 10:10:00|351.33|350|350.38|349.05|351.5|350.17|350.22|348.89|370
1753006500000|2025-07-20 10:15:00|350.15|348.82|349.98|348.65|350.16|348.83|349.9|348.57|202
1753006800000|2025-07-20 10:20:00|349.91|348.58|350.08|348.75|350.42|349.09|349.75|348.42|443
1753007100000|2025-07-20 10:25:00|350.07|348.74|350.78|349.45|350.96|349.63|349.81|348.48|580
1753007400000|2025-07-20 10:30:00|350.77|349.44|350.97|349.64|351.53|350.2|350.62|349.29|618
1753007700000|2025-07-20 10:35:00|350.98|349.65|351.66|350.33|351.99|350.66|350.83|349.5|584
1753008000000|2025-07-20 10:40:00|351.67|350.34|352.14|350.81|352.14|350.81|351.29|349.96|420
1753008300000|2025-07-20 10:45:00|352.07|350.74|352.24|350.91|352.29|350.96|351.72|350.39|221
1753008600000|2025-07-20 10:50:00|352.19|350.86|351.84|350.51|352.58|351.25|351.34|350.01|603
1753008900000|2025-07-20 10:55:00|351.87|350.54|351.71|350.38|353.22|351.89|351.51|350.18|747
1753009200000|2025-07-20 11:00:00|351.81|350.48|351.73|350.4|351.87|350.54|350.76|349.43|648
1753009500000|2025-07-20 11:05:00|351.72|350.39|350.67|349.34|351.72|350.39|350.4|349.07|605
1753009800000|2025-07-20 11:10:00|350.68|349.35|349.96|348.63|350.68|349.35|349.8|348.47|487
1753010100000|2025-07-20 11:15:00|350.01|348.68|350.43|349.1|350.48|349.15|349.2|347.87|567
1753010400000|2025-07-20 11:20:00|350.49|349.16|350.27|348.94|351.36|350.03|349.9|348.57|676
1753010700000|2025-07-20 11:25:00|350.38|349.05|350.22|348.89|350.82|349.49|349.98|348.65|662
1753011000000|2025-07-20 11:30:00|350.21|348.88|350.72|349.39|350.83|349.5|349.68|348.35|513
1753011300000|2025-07-20 11:35:00|350.69|349.36|350.91|349.58|351.34|350.01|350.68|349.35|506
1753011600000|2025-07-20 11:40:00|350.51|349.18|350.8|349.47|350.95|349.62|350.16|348.83|562
1753011900000|2025-07-20 11:45:00|350.75|349.42|351.73|350.4|351.81|350.48|350.37|349.04|740
1753012200000|2025-07-20 11:50:00|351.74|350.41|350.76|349.43|352.01|350.68|350.72|349.39|663
1753012500000|2025-07-20 11:55:00|350.77|349.44|350.55|349.22|350.77|349.44|350.03|348.7|614
1753012800000|2025-07-20 12:00:00|350.57|349.24|348.99|347.66|350.58|349.25|348.6|347.27|595
1753013100000|2025-07-20 12:05:00|348.98|347.65|349.62|348.29|349.96|348.63|348.73|347.4|677
1753013400000|2025-07-20 12:10:00|349.64|348.31|349.48|348.15|349.64|348.31|349|347.67|660
1753013700000|2025-07-20 12:15:00|349.45|348.12|350.66|349.33|351.01|349.68|349.13|347.8|641
1753014000000|2025-07-20 12:20:00|350.65|349.32|350.22|348.89|350.65|349.32|349.68|348.35|707
1753014300000|2025-07-20 12:25:00|350.26|348.93|349.09|347.76|350.54|349.21|349.07|347.74|655
1753014600000|2025-07-20 12:30:00|349.08|347.75|349.58|348.25|349.75|348.42|348.63|347.3|526
1753014900000|2025-07-20 12:35:00|349.57|348.24|349.63|348.3|350.12|348.79|349.38|348.05|589
1753015200000|2025-07-20 12:40:00|349.69|348.36|349.25|347.92|349.83|348.5|349.15|347.82|650
1753015500000|2025-07-20 12:45:00|349.26|347.93|349.04|347.71|349.68|348.35|348.51|347.18|616
1753015800000|2025-07-20 12:50:00|349.05|347.72|349.81|348.48|350.26|348.93|348.76|347.43|670
1753016100000|2025-07-20 12:55:00|349.8|348.47|349.73|348.4|349.84|348.51|349.43|348.1|679
1753016400000|2025-07-20 13:00:00|349.72|348.39|350.39|349.06|350.46|349.13|349.39|348.06|643
1753016700000|2025-07-20 13:05:00|350.46|349.13|351.22|349.89|351.62|350.29|350.14|348.81|670
1753017000000|2025-07-20 13:10:00|351.25|349.92|351.52|350.19|351.74|350.41|351.16|349.83|670
1753017300000|2025-07-20 13:15:00|351.5|350.17|351.73|350.4|352.22|350.89|350.98|349.65|640
1753017600000|2025-07-20 13:20:00|351.74|350.41|351.73|350.4|351.92|350.59|351.1|349.77|688
1753017900000|2025-07-20 13:25:00|351.74|350.41|350.5|349.17|351.74|350.41|350.49|349.16|604
1753018200000|2025-07-20 13:30:00|350.54|349.21|351.52|350.19|351.55|350.22|350.42|349.09|693
1753018500000|2025-07-20 13:35:00|351.5|350.17|351.96|350.63|352.17|350.84|351.36|350.03|735
1753018800000|2025-07-20 13:40:00|351.95|350.62|352.7|351.37|352.78|351.45|351.63|350.3|761
1753019100000|2025-07-20 13:45:00|352.69|351.36|352.41|351.08|353.17|351.84|351.63|350.3|772
1753019400000|2025-07-20 13:50:00|352.47|351.14|353.1|351.77|353.1|351.77|352.08|350.75|778
1753019700000|2025-07-20 13:55:00|353.06|351.73|353|351.67|353.13|351.8|352.42|351.09|636
1753020000000|2025-07-20 14:00:00|352.97|351.64|352.43|351.1|353.01|351.68|352.34|351.01|585
1753020300000|2025-07-20 14:05:00|352.44|351.11|351.63|350.3|353.19|351.86|351.26|349.93|722
1753020600000|2025-07-20 14:10:00|351.64|350.31|351.05|349.72|351.8|350.47|349.81|348.48|868
1753020900000|2025-07-20 14:15:00|351.04|349.71|353.01|351.68|353.09|351.76|350.55|349.22|851
1753021200000|2025-07-20 14:20:00|353|351.67|352.7|351.37|353.53|352.2|352.2|350.87|889
1753021500000|2025-07-20 14:25:00|352.68|351.35|352.1|350.77|352.71|351.38|351.25|349.92|806
1753021800000|2025-07-20 14:30:00|352.14|350.81|354.67|353.34|355.39|354.06|351.9|350.57|928
1753022100000|2025-07-20 14:35:00|354.69|353.36|354.55|353.22|354.99|353.66|353.64|352.31|902
1753022400000|2025-07-20 14:40:00|354.53|353.2|354.51|353.18|355.13|353.8|354.34|353.01|838
1753022700000|2025-07-20 14:45:00|354.59|353.26|354.2|352.87|354.93|353.6|354.07|352.74|771
1753023000000|2025-07-20 14:50:00|354.23|352.9|354.27|352.94|354.67|353.34|353.39|352.06|851
1753023300000|2025-07-20 14:55:00|354.26|352.93|354.53|353.2|355.14|353.81|354.08|352.75|799
1753023600000|2025-07-20 15:00:00|354.54|353.21|354.29|352.96|354.73|353.4|353.35|352.02|708
1753023900000|2025-07-20 15:05:00|354.07|352.74|353.62|352.29|354.53|353.2|353.45|352.12|509
1753024200000|2025-07-20 15:10:00|353.71|352.38|353.57|352.24|353.94|352.61|353.39|352.06|650
1753024500000|2025-07-20 15:15:00|353.71|352.38|352.45|351.12|353.81|352.48|352.32|350.99|700
1753024800000|2025-07-20 15:20:00|352.42|351.09|352.49|351.16|352.78|351.45|351.78|350.45|626
1753025100000|2025-07-20 15:25:00|352.5|351.17|352.62|351.29|352.7|351.37|352.23|350.9|565
1753025400000|2025-07-20 15:30:00|352.63|351.3|352.94|351.61|353.18|351.85|352.33|351|649
1753025700000|2025-07-20 15:35:00|352.95|351.62|352.93|351.6|353.17|351.84|352.72|351.39|583
1753026000000|2025-07-20 15:40:00|352.99|351.66|352.87|351.54|353.25|351.92|352.08|350.75|592
1753026300000|2025-07-20 15:45:00|352.88|351.55|352.97|351.64|353.15|351.82|352.57|351.24|644
1753026600000|2025-07-20 15:50:00|352.95|351.62|353.5|352.17|353.96|352.63|352.82|351.49|696
1753026900000|2025-07-20 15:55:00|353.46|352.13|352.5|351.17|353.6|352.27|352.37|351.04|644
1753027200000|2025-07-20 16:00:00|352.49|351.16|353.68|352.35|353.72|352.39|352.16|350.83|699
1753027500000|2025-07-20 16:05:00|353.67|352.34|353.55|352.22|354.25|352.92|353.22|351.89|817
1753027800000|2025-07-20 16:10:00|353.59|352.26|353.28|351.95|354.13|352.8|352.37|351.04|776
1753028100000|2025-07-20 16:15:00|353.25|351.92|352.76|351.43|353.69|352.36|352.68|351.35|839
1753028400000|2025-07-20 16:20:00|352.82|351.49|351.06|349.73|352.94|351.61|350.86|349.53|698
1753028700000|2025-07-20 16:25:00|351.07|349.74|352.49|351.16|352.56|351.23|351.05|349.72|732
1753029000000|2025-07-20 16:30:00|352.5|351.17|353.38|352.05|353.66|352.33|352.26|350.93|827
1753029300000|2025-07-20 16:35:00|353.28|351.95|353|351.67|353.59|352.26|352.87|351.54|830
1753029600000|2025-07-20 16:40:00|352.96|351.63|353.99|352.66|354.33|353|352.89|351.56|765
1753029900000|2025-07-20 16:45:00|354.02|352.69|353.73|352.4|354.36|353.03|352.85|351.52|833
1753030200000|2025-07-20 16:50:00|353.74|352.41|353.57|352.24|353.87|352.54|353.1|351.77|711
1753030500000|2025-07-20 16:55:00|353.56|352.23|352.35|351.02|353.56|352.23|351.89|350.56|491
1753030800000|2025-07-20 17:00:00|352.32|350.99|350.13|348.8|352.32|350.99|349.15|347.82|897
1753031100000|2025-07-20 17:05:00|350.14|348.81|350.69|349.36|351.32|349.99|349.79|348.46|895
1753031400000|2025-07-20 17:10:00|350.78|349.45|350.75|349.42|350.89|349.56|350.17|348.84|803
1753031700000|2025-07-20 17:15:00|350.84|349.51|351.61|350.28|351.73|350.4|349.73|348.4|735
1753032000000|2025-07-20 17:20:00|351.62|350.29|350.84|349.51|351.87|350.54|350.57|349.24|740
1753032300000|2025-07-20 17:25:00|350.82|349.49|351.65|350.32|351.91|350.58|350.34|349.01|694
1753032600000|2025-07-20 17:30:00|351.66|350.33|353.04|351.71|353.12|351.79|351.24|349.91|618
1753032900000|2025-07-20 17:35:00|353.05|351.72|352.87|351.54|353.07|351.74|352.07|350.74|655
1753033200000|2025-07-20 17:40:00|352.79|351.46|351.75|350.42|352.79|351.46|351.03|349.7|886
1753033500000|2025-07-20 17:45:00|351.74|350.41|351.28|349.95|351.76|350.43|350.75|349.42|775
1753033800000|2025-07-20 17:50:00|351.29|349.96|350.6|349.27|352.2|350.87|350.34|349.01|835
1753034100000|2025-07-20 17:55:00|350.61|349.28|350.72|349.39|351.23|349.9|350.13|348.8|785
1753034400000|2025-07-20 18:00:00|350.73|349.4|350.88|349.55|351.68|350.35|350.28|348.95|778
1753034700000|2025-07-20 18:05:00|350.89|349.56|351.55|350.22|352.63|351.3|350.72|349.39|581
1753035000000|2025-07-20 18:10:00|351.63|350.3|351.5|350.17|351.98|350.65|351.14|349.81|681
1753035300000|2025-07-20 18:15:00|351.48|350.15|351.23|349.9|351.67|350.34|350.54|349.21|753
1753035600000|2025-07-20 18:20:00|351.09|349.76|352.49|351.16|352.6|351.27|350.75|349.42|751
1753035900000|2025-07-20 18:25:00|352.48|351.15|353|351.67|353.17|351.84|352.16|350.83|637
1753036200000|2025-07-20 18:30:00|352.96|351.63|352.93|351.6|353.05|351.72|352.06|350.73|682
1753036500000|2025-07-20 18:35:00|352.91|351.58|352.23|350.9|353.46|352.13|352.23|350.9|609
1753036800000|2025-07-20 18:40:00|351.68|350.35|352.16|350.83|352.31|350.98|351.66|350.33|581
1753037100000|2025-07-20 18:45:00|352.18|350.85|353.06|351.73|353.32|351.99|352.12|350.79|775
1753037400000|2025-07-20 18:50:00|352.98|351.65|353.67|352.34|353.79|352.46|352.94|351.61|576
1753037700000|2025-07-20 18:55:00|353.66|352.33|354.13|352.8|354.17|352.84|353.57|352.24|517
1753038000000|2025-07-20 19:00:00|354.16|352.83|354.9|353.57|355.25|353.92|354.02|352.69|654
1753038300000|2025-07-20 19:05:00|354.85|353.52|355.64|354.31|355.66|354.33|354.84|353.51|520
1753038600000|2025-07-20 19:10:00|355.63|354.3|355.5|354.17|355.92|354.59|354.77|353.44|800
1753038900000|2025-07-20 19:15:00|355.44|354.11|354.12|352.79|356.01|354.68|353.91|352.58|777
1753039200000|2025-07-20 19:20:00|354.04|352.71|355.15|353.82|355.3|353.97|353.86|352.53|660
1753039500000|2025-07-20 19:25:00|355.17|353.84|355.86|354.53|356.23|354.9|355.05|353.72|674
1753039800000|2025-07-20 19:30:00|356|354.67|356.11|354.78|356.11|354.78|355.33|354|314
1753040100000|2025-07-20 19:35:00|356.12|354.79|355.64|354.31|356.48|355.15|355.59|354.26|509
1753040400000|2025-07-20 19:40:00|355.65|354.32|354.15|352.82|356.14|354.81|354.14|352.81|655
1753040700000|2025-07-20 19:45:00|354.14|352.81|354.71|353.38|355.19|353.86|354.08|352.75|605
1753041000000|2025-07-20 19:50:00|354.7|353.37|354.82|352.59|354.83|353.37|353.72|351.85|535
1753041300000|2025-07-20 19:55:00|354.81|352.58|353.53|351.3|354.81|352.58|353.37|351.14|568
1753041600000|2025-07-20 20:00:00|353.54|351.31|351.55|349.32|353.72|351.49|351.43|349.2|668
1753041900000|2025-07-20 20:05:00|351.54|349.31|351.49|349.26|351.81|349.58|350.33|348.1|788
1753042200000|2025-07-20 20:10:00|351.5|349.27|351.52|349.29|351.64|349.41|350.93|348.7|630
1753042500000|2025-07-20 20:15:00|351.51|349.28|351.94|349.71|352.49|350.26|351.49|349.26|634
1753042800000|2025-07-20 20:20:00|351.93|349.7|352.11|349.88|352.44|350.21|351.42|349.19|707
1753043100000|2025-07-20 20:25:00|352.07|349.84|351.82|349.59|352.21|349.98|351.53|349.3|528
1753043400000|2025-07-20 20:30:00|351.81|349.58|352.52|350.29|352.86|350.63|351.68|349.45|581
1753043700000|2025-07-20 20:35:00|352.53|350.3|352.67|350.44|352.87|350.64|352.17|349.94|567
1753044000000|2025-07-20 20:40:00|352.66|350.43|352.51|350.28|352.84|350.61|352.46|350.23|369
1753044300000|2025-07-20 20:45:00|352.48|350.25|353.37|351.14|353.39|351.16|352.43|350.2|448
1753044600000|2025-07-20 20:50:00|353.38|351.15|353.02|350.79|353.65|351.42|352.93|350.7|356
1753044900000|2025-07-20 20:55:00|353.03|350.8|352.02|349.79|353.07|350.84|351.43|349.2|577
1753045200000|2025-07-20 21:00:00|352.03|349.8|350.61|349.28|352.49|350.26|350.45|349.12|621
1753045500000|2025-07-20 21:05:00|350.6|349.27|350.18|348.85|350.7|349.37|350.03|348.7|549
1753045800000|2025-07-20 21:10:00|350.17|348.84|350.2|348.87|350.27|348.94|349.14|347.81|640
1753046100000|2025-07-20 21:15:00|350.19|348.86|349.96|348.63|350.49|349.16|349.44|348.11|717
1753046400000|2025-07-20 21:20:00|349.95|348.62|350.58|349.25|350.65|349.32|349.54|348.21|585
1753046700000|2025-07-20 21:25:00|350.56|349.23|351.1|349.77|351.15|349.82|350.56|349.23|488
1753047000000|2025-07-20 21:30:00|351.09|349.76|351.16|349.83|351.34|350.01|350.71|349.38|426
1753047300000|2025-07-20 21:35:00|351.15|349.82|350.28|348.95|351.37|350.04|349.75|348.42|339
1753047600000|2025-07-20 21:40:00|350.29|348.96|350.36|349.03|350.55|349.22|350.15|348.82|217
1753047900000|2025-07-20 21:45:00|350.37|349.04|350.82|349.49|350.98|349.65|350.37|349.04|137
1753048200000|2025-07-20 21:50:00|350.83|349.5|350.75|349.42|351.03|349.7|350.72|349.39|189
1753048500000|2025-07-20 21:55:00|350.74|349.41|351.18|349.85|351.28|349.95|350.71|349.38|393
1753048800000|2025-07-20 22:00:00|351.22|349.89|349.62|348.29|351.56|350.23|349.51|348.18|828
1753049100000|2025-07-20 22:05:00|349.66|348.33|347.83|346.5|349.89|348.56|346.67|345.34|833
1753049400000|2025-07-20 22:10:00|347.85|346.52|345.66|344.33|348.38|347.05|344.48|343.15|935
1753049700000|2025-07-20 22:15:00|345.67|344.34|343.59|342.26|346.49|345.16|341.16|339.83|1030
1753050000000|2025-07-20 22:20:00|343.65|342.32|344.46|343.13|345.14|343.81|341.78|340.45|1022
1753050300000|2025-07-20 22:25:00|344.52|343.19|345.54|344.21|345.71|344.38|344.43|343.1|918
1753050600000|2025-07-20 22:30:00|345.55|344.22|345.3|343.97|345.6|344.27|344.04|342.71|948
1753050900000|2025-07-20 22:35:00|345.27|343.94|346.57|345.24|346.89|345.56|345.22|343.89|915
1753051200000|2025-07-20 22:40:00|346.6|345.27|347.17|345.84|347.23|345.9|346.04|344.71|915
1753051500000|2025-07-20 22:45:00|347.09|345.76|346.87|345.54|347.41|346.08|345.36|344.03|882
1753051800000|2025-07-20 22:50:00|346.89|345.56|346.77|345.44|347.12|345.79|345.87|344.54|851
1753052100000|2025-07-20 22:55:00|346.79|345.46|346.13|344.8|346.81|345.48|346.05|344.72|829
1753052400000|2025-07-20 23:00:00|346.16|344.83|344.59|343.26|346.26|344.93|344.28|342.95|902
1753052700000|2025-07-20 23:05:00|344.6|343.27|344.96|343.63|345.62|344.29|343.81|342.48|916
1753053000000|2025-07-20 23:10:00|344.94|343.61|344.97|343.64|345.55|344.22|344.53|343.2|937
1753053300000|2025-07-20 23:15:00|344.98|343.65|346|344.67|346.05|344.72|344.67|343.34|818
1753053600000|2025-07-20 23:20:00|345.94|344.61|346.02|344.69|346.35|345.02|345.11|343.78|854
1753053900000|2025-07-20 23:25:00|346.03|344.7|345.19|343.86|346.4|345.07|344.86|343.53|797
1753054200000|2025-07-20 23:30:00|345.41|344.08|345.32|343.99|345.89|344.56|345.07|343.74|857
1753054500000|2025-07-20 23:35:00|345.24|343.91|345.64|344.31|345.95|344.62|344.35|343.02|894
1753054800000|2025-07-20 23:40:00|345.65|344.32|346.35|345.02|347.07|345.74|345.64|344.31|702
1753055100000|2025-07-20 23:45:00|346.43|345.1|346.51|345.18|347.11|345.78|345.93|344.6|719
1753055400000|2025-07-20 23:50:00|346.52|345.19|346.34|345.01|346.68|345.35|345.69|344.36|749
1753055700000|2025-07-20 23:55:00|346.26|344.93|346.18|344.85|346.69|345.36|346.03|344.7|682
1753056000000|2025-07-21 00:00:00|346.11|344.78|345.63|344.3|346.42|345.09|345.37|344.04|765
1753056300000|2025-07-21 00:05:00|345.64|344.31|344.04|342.71|345.78|344.45|343.99|342.66|812
1753056600000|2025-07-21 00:10:00|344.03|342.7|342.85|341.52|344.61|343.28|342.8|341.47|770
1753056900000|2025-07-21 00:15:00|342.9|341.57|342.38|341.05|343.66|342.33|342.2|340.87|795
1753057200000|2025-07-21 00:20:00|342.39|341.06|342.97|341.64|343|341.67|341.42|340.09|841
1753057500000|2025-07-21 00:25:00|343.08|341.75|343.96|342.63|344.68|343.35|342.79|341.46|803
1753057800000|2025-07-21 00:30:00|343.93|342.6|343.18|341.85|344.39|343.06|343.05|341.72|794
1753058100000|2025-07-21 00:35:00|343.26|341.93|343.98|342.65|344.27|342.94|343.05|341.72|872
1753058400000|2025-07-21 00:40:00|343.99|342.66|343.95|342.62|345.19|343.86|343.75|342.42|825
1753058700000|2025-07-21 00:45:00|343.96|342.63|344.61|343.28|344.61|343.28|343.34|342.01|778
1753059000000|2025-07-21 00:50:00|344.56|343.23|344.54|343.21|345.14|343.81|344.18|342.85|805
1753059300000|2025-07-21 00:55:00|344.53|343.2|345.8|344.47|345.8|344.47|344.23|342.9|716
1753059600000|2025-07-21 01:00:00|345.79|344.46|346.46|345.13|346.81|345.48|345.45|344.12|803
1753059900000|2025-07-21 01:05:00|346.5|345.17|345.73|344.4|346.77|345.44|345.72|344.39|742
1753060200000|2025-07-21 01:10:00|345.72|344.39|345.13|343.8|345.83|344.5|345.05|343.72|704
1753060500000|2025-07-21 01:15:00|345.2|343.87|344.58|343.25|345.61|344.28|344.58|343.25|718
1753060800000|2025-07-21 01:20:00|344.69|343.36|344.52|343.19|344.69|343.36|343.82|342.49|794
1753061100000|2025-07-21 01:25:00|344.49|343.16|344.42|343.09|344.9|343.57|343.63|342.3|761
1753061400000|2025-07-21 01:30:00|344.36|343.03|343.94|342.61|345.3|343.97|343.89|342.56|833
1753061700000|2025-07-21 01:35:00|343.88|342.55|343.65|342.32|344.3|342.97|343.29|341.96|802
1753062000000|2025-07-21 01:40:00|343.64|342.31|345.47|344.14|345.62|344.29|343.64|342.31|739
1753062300000|2025-07-21 01:45:00|345.45|344.12|347.19|345.86|347.3|345.97|345.19|343.86|788
1753062600000|2025-07-21 01:50:00|347.21|345.88|347.84|346.51|348.37|347.04|346.75|345.42|821
1753062900000|2025-07-21 01:55:00|347.85|346.52|347.26|345.93|348.2|346.87|347.07|345.74|809
1753063200000|2025-07-21 02:00:00|347.27|345.94|348.76|347.43|349.03|347.7|347.12|345.79|775
1753063500000|2025-07-21 02:05:00|348.75|347.42|348.91|347.58|349.13|347.8|348.31|346.98|747
1753063800000|2025-07-21 02:10:00|348.9|347.57|348.88|347.55|349.37|348.04|348.27|346.94|806
1753064100000|2025-07-21 02:15:00|348.89|347.56|348.35|347.02|349.17|347.84|347.96|346.63|654
1753064400000|2025-07-21 02:20:00|348.33|347|348.32|346.99|348.96|347.63|348.12|346.79|731
1753064700000|2025-07-21 02:25:00|348.25|346.92|348.25|346.92|348.65|347.32|347.82|346.49|718
1753065000000|2025-07-21 02:30:00|348.19|346.86|347.95|346.62|348.35|347.02|347.47|346.14|786
1753065300000|2025-07-21 02:35:00|347.94|346.61|348.37|347.04|348.41|347.08|347.85|346.52|674
1753065600000|2025-07-21 02:40:00|348.33|347|348.29|346.96|349.04|347.71|348.04|346.71|672
1753065900000|2025-07-21 02:45:00|348.26|346.93|348.09|346.76|348.32|346.99|347.84|346.51|504
1753066200000|2025-07-21 02:50:00|348.2|346.87|348.03|346.7|348.55|347.22|347.84|346.51|677
1753066500000|2025-07-21 02:55:00|348.05|346.72|349.13|347.8|349.13|347.8|347.84|346.51|656
1753066800000|2025-07-21 03:00:00|349.12|347.79|348.95|347.62|349.73|348.4|348.93|347.6|744
1753067100000|2025-07-21 03:05:00|348.99|347.66|348.59|347.26|349.22|347.89|348.57|347.24|639
1753067400000|2025-07-21 03:10:00|348.67|347.34|348.37|347.04|348.71|347.38|348.26|346.93|530
1753067700000|2025-07-21 03:15:00|348.4|347.07|349.23|347.9|349.27|347.94|348.4|347.07|613
1753068000000|2025-07-21 03:20:00|349.2|347.87|348.67|347.34|349.23|347.9|348.47|347.14|533
1753068300000|2025-07-21 03:25:00|348.72|347.39|349.27|347.94|349.37|348.04|348.34|347.01|622
1753068600000|2025-07-21 03:30:00|349.24|347.91|349.27|347.94|349.49|348.16|348.9|347.57|594
1753068900000|2025-07-21 03:35:00|349.28|347.95|349.41|348.08|349.59|348.26|349.08|347.75|602
1753069200000|2025-07-21 03:40:00|349.42|348.09|349.02|347.69|349.53|348.2|348.8|347.47|386
1753069500000|2025-07-21 03:45:00|349|347.67|348.67|347.34|349.04|347.71|348.49|347.16|444
1753069800000|2025-07-21 03:50:00|348.63|347.3|348.55|347.22|348.89|347.56|348.3|346.97|491
1753070100000|2025-07-21 03:55:00|348.54|347.21|348.57|347.24|349.03|347.7|348.48|347.15|462
1753070400000|2025-07-21 04:00:00|348.65|347.32|348.42|347.09|348.71|347.38|348.02|346.69|367
1753070700000|2025-07-21 04:05:00|348.44|347.11|348.12|346.79|348.54|347.21|347.99|346.66|585
1753071000000|2025-07-21 04:10:00|348.18|346.85|348.26|346.93|348.51|347.18|347.91|346.58|580
1753071300000|2025-07-21 04:15:00|348.32|346.99|349.09|347.76|349.14|347.81|348.09|346.76|628
1753071600000|2025-07-21 04:20:00|349.06|347.73|350.46|349.13|350.5|349.17|349.05|347.72|685
1753071900000|2025-07-21 04:25:00|350.44|349.11|350.78|349.45|351.18|349.85|350.3|348.97|669
1753072200000|2025-07-21 04:30:00|350.77|349.44|350.82|349.49|351.28|349.95|350.24|348.91|536
1753072500000|2025-07-21 04:35:00|350.81|349.48|350.59|349.26|350.98|349.65|350.47|349.14|531
1753072800000|2025-07-21 04:40:00|350.56|349.23|350.91|349.58|351.1|349.77|350.55|349.22|558
1753073100000|2025-07-21 04:45:00|350.84|349.51|351.12|349.79|351.49|350.16|350.7|349.37|592
1753073400000|2025-07-21 04:50:00|351.01|349.68|350.8|349.47|351.37|350.04|350.62|349.29|597
1753073700000|2025-07-21 04:55:00|350.76|349.43|351.14|349.81|351.28|349.95|350.71|349.38|438
1753074000000|2025-07-21 05:00:00|351.2|349.87|350.59|349.26|351.34|350.01|350.51|349.18|414
1753074300000|2025-07-21 05:05:00|350.57|349.24|350.17|348.84|350.57|349.24|350.15|348.82|542
1753074600000|2025-07-21 05:10:00|350.16|348.83|350.63|349.3|350.73|349.4|350.16|348.83|551
1753074900000|2025-07-21 05:15:00|350.64|349.31|350.4|349.07|350.67|349.34|350.2|348.87|481
1753075200000|2025-07-21 05:20:00|350.44|349.11|349.83|348.5|350.47|349.14|349.59|348.26|512
1753075500000|2025-07-21 05:25:00|349.82|348.49|349.92|348.59|350|348.67|349.56|348.23|419
1753075800000|2025-07-21 05:30:00|349.9|348.57|350.3|348.97|350.33|349|349.74|348.41|462
1753076100000|2025-07-21 05:35:00|350.23|348.9|350.55|349.22|350.73|349.4|350.22|348.89|516
1753076400000|2025-07-21 05:40:00|350.56|349.23|350.9|349.57|350.95|349.62|350.53|349.2|504
1753076700000|2025-07-21 05:45:00|350.93|349.6|350.69|349.36|351.26|349.93|350.69|349.36|506
1753077000000|2025-07-21 05:50:00|350.71|349.38|350.78|349.45|351.17|349.84|350.41|349.08|589
1753077300000|2025-07-21 05:55:00|350.84|349.51|351.82|350.49|351.84|350.51|350.75|349.42|712
1753077600000|2025-07-21 06:00:00|351.83|350.5|352.28|350.95|352.58|351.25|351.7|350.37|599
1753077900000|2025-07-21 06:05:00|352.26|350.93|352.74|351.41|352.85|351.52|352.21|350.88|541
1753078200000|2025-07-21 06:10:00|352.75|351.42|353.06|351.73|353.23|351.9|352.64|351.31|499
1753078500000|2025-07-21 06:15:00|353.04|351.71|354.27|352.94|355.04|353.71|353|351.67|720
1753078800000|2025-07-21 06:20:00|354.31|352.98|355.37|354.04|355.61|354.28|353.87|352.54|716
1753079100000|2025-07-21 06:25:00|355.39|354.06|357.46|356.13|357.52|356.19|355.34|354.01|776
1753079400000|2025-07-21 06:30:00|357.51|356.18|356.67|355.34|357.55|356.22|355.55|354.22|950
1753079700000|2025-07-21 06:35:00|356.68|355.35|355.68|354.35|356.77|355.44|355.45|354.12|852
1753080000000|2025-07-21 06:40:00|355.72|354.39|355.17|353.84|356.48|355.15|354.84|353.51|753
1753080300000|2025-07-21 06:45:00|355.18|353.85|355.84|354.51|356.24|354.91|354.83|353.5|801
1753080600000|2025-07-21 06:50:00|355.82|354.49|355.96|354.63|356.13|354.8|355.5|354.17|807
1753080900000|2025-07-21 06:55:00|355.95|354.62|356.62|355.29|357.16|355.83|355.88|354.55|838
1753081200000|2025-07-21 07:00:00|356.59|355.26|356.86|355.53|357.1|355.77|356.45|355.12|843
1753081500000|2025-07-21 07:05:00|356.79|355.46|356.25|354.92|357.03|355.7|356.05|354.72|764
1753081800000|2025-07-21 07:10:00|356.26|354.93|356.76|355.43|356.85|355.52|355.76|354.43|726
1753082100000|2025-07-21 07:15:00|356.75|355.42|357.11|355.78|357.16|355.83|356.23|354.9|757
1753082400000|2025-07-21 07:20:00|357.12|355.79|357.87|356.54|358.25|356.92|357.01|355.68|739
1753082700000|2025-07-21 07:25:00|357.82|356.49|357.48|356.15|357.95|356.62|356.88|355.55|611
1753083000000|2025-07-21 07:30:00|357.47|356.14|358.93|357.14|359.05|357.26|357.27|355.6|594
1753083300000|2025-07-21 07:35:00|358.89|357.1|357.39|355.6|358.89|357.1|357.23|355.44|626
1753083600000|2025-07-21 07:40:00|357.38|355.59|357.43|355.64|357.61|355.82|356.75|354.96|499
1753083900000|2025-07-21 07:45:00|357.42|355.63|358.41|356.62|358.46|356.67|357.33|355.54|605
1753084200000|2025-07-21 07:50:00|358.42|356.63|357.81|356.02|358.78|356.99|357.68|355.89|663
1753084500000|2025-07-21 07:55:00|357.82|356.03|357.61|355.82|358.09|356.3|357.52|355.73|416
1753084800000|2025-07-21 08:00:00|357.62|355.83|357.45|355.66|358.19|356.4|357.4|355.61|553
1753085100000|2025-07-21 08:05:00|357.4|355.61|357.59|355.8|357.59|355.8|357|355.21|565
1753085400000|2025-07-21 08:10:00|357.57|355.78|357.45|355.66|358.23|356.44|356.86|355.07|665
1753085700000|2025-07-21 08:15:00|357.46|355.67|358.22|356.43|358.32|356.53|357.43|355.64|654
1753086000000|2025-07-21 08:20:00|358.24|356.45|358.29|356.5|358.36|356.57|357.85|356.06|511
1753086300000|2025-07-21 08:25:00|358.31|356.52|358.7|356.91|358.86|357.07|358.22|356.43|656
1753086600000|2025-07-21 08:30:00|358.67|356.88|358.19|356.4|358.67|356.88|357.98|356.19|644
1753086900000|2025-07-21 08:35:00|358.17|356.38|358.52|356.73|358.89|357.1|357.83|356.04|718
1753087200000|2025-07-21 08:40:00|358.5|356.71|357.98|356.19|358.5|356.71|357.31|355.52|789
1753087500000|2025-07-21 08:45:00|357.96|356.17|358.08|356.29|358.2|356.41|357.34|355.55|818
1753087800000|2025-07-21 08:50:00|358.09|356.3|356.1|354.31|358.16|356.37|356.01|354.22|784
1753088100000|2025-07-21 08:55:00|356.09|354.3|356.76|354.97|356.98|355.19|356.08|354.29|661
1753088400000|2025-07-21 09:00:00|356.74|354.95|357.5|355.71|357.55|355.76|356.74|354.95|525
1753088700000|2025-07-21 09:05:00|357.49|355.7|358|356.21|358.59|356.8|357.49|355.7|693
1753089000000|2025-07-21 09:10:00|357.96|356.17|357.27|355.48|357.99|356.2|357.21|355.42|619
1753089300000|2025-07-21 09:15:00|357.29|355.5|356.1|354.31|357.46|355.67|355.94|354.15|692
1753089600000|2025-07-21 09:20:00|355.97|354.18|356.06|354.27|356.22|354.43|355.13|353.34|648
1753089900000|2025-07-21 09:25:00|356.07|354.28|355.38|353.59|356.16|354.37|355.14|353.35|361
1753090200000|2025-07-21 09:30:00|355.4|353.61|355.79|354|355.95|354.16|355.38|353.59|454
1753090500000|2025-07-21 09:35:00|355.78|353.99|354.5|352.71|355.83|354.04|354.38|352.59|568
1753090800000|2025-07-21 09:40:00|354.51|352.72|354.62|352.83|354.65|352.86|353.83|352.04|563
1753091100000|2025-07-21 09:45:00|354.65|352.86|355.6|353.81|355.66|353.87|354.1|352.31|484
1753091400000|2025-07-21 09:50:00|355.64|353.85|355.53|353.74|355.95|354.16|355.47|353.68|568
1753091700000|2025-07-21 09:55:00|355.52|353.73|355.54|353.75|355.91|354.12|355.47|353.68|450
1753092000000|2025-07-21 10:00:00|355.58|353.79|354.68|352.89|355.84|354.05|354.65|352.86|379
1753092300000|2025-07-21 10:05:00|354.65|352.86|354.87|353.08|355.34|353.55|354.65|352.86|462
1753092600000|2025-07-21 10:10:00|354.89|353.1|355.83|354.04|355.9|354.11|354.86|353.07|450
1753092900000|2025-07-21 10:15:00|355.82|354.03|355.42|353.63|355.94|354.15|354.89|353.1|526
1753093200000|2025-07-21 10:20:00|355.44|353.65|355|353.21|355.51|353.72|354.8|353.01|461
1753093500000|2025-07-21 10:25:00|354.97|353.18|354.13|352.34|354.98|353.19|354.01|352.22|533
1753093800000|2025-07-21 10:30:00|354.15|352.36|353.95|352.16|354.39|352.6|353.9|352.11|499
1753094100000|2025-07-21 10:35:00|353.94|352.15|354.23|352.44|354.3|352.51|353.79|352|300
1753094400000|2025-07-21 10:40:00|354.32|352.53|354.54|352.75|354.64|352.85|354.17|352.38|430
1753094700000|2025-07-21 10:45:00|354.56|352.77|355.46|353.67|355.53|353.74|354.44|352.65|490
1753095000000|2025-07-21 10:50:00|355.45|353.66|355.86|354.07|355.95|354.16|355.41|353.62|546
1753095300000|2025-07-21 10:55:00|355.87|354.08|356.19|354.4|356.32|354.53|355.86|354.07|484
1753095600000|2025-07-21 11:00:00|356.22|354.43|356.03|354.24|356.22|354.43|355.66|353.87|508
1753095900000|2025-07-21 11:05:00|356.02|354.23|355.73|353.94|356.3|354.51|355.67|353.88|332
1753096200000|2025-07-21 11:10:00|355.72|353.93|356.47|354.68|356.88|355.09|355.67|353.88|468
1753096500000|2025-07-21 11:15:00|356.51|354.72|356.05|354.26|356.51|354.72|355.5|353.71|516
1753096800000|2025-07-21 11:20:00|356.04|354.25|356.53|354.74|356.81|355.02|355.5|353.71|463
1753097100000|2025-07-21 11:25:00|356.6|354.81|356.08|354.29|356.6|354.81|355.69|353.9|562
1753097400000|2025-07-21 11:30:00|356.03|354.24|356.4|354.61|356.56|354.77|355.72|353.93|644
1753097700000|2025-07-21 11:35:00|356.39|354.6|355.8|354.01|356.5|354.71|355.45|353.66|629
1753098000000|2025-07-21 11:40:00|355.79|354|354.76|352.97|355.99|354.2|354.68|352.89|774
1753098300000|2025-07-21 11:45:00|354.79|353|354.97|353.18|355.55|353.76|354.72|352.93|695
1753098600000|2025-07-21 11:50:00|355|353.21|355.1|353.31|355.4|353.61|354.38|352.59|680
1753098900000|2025-07-21 11:55:00|355.07|353.28|354.23|352.44|355.35|353.56|354.22|352.43|686
1753099200000|2025-07-21 12:00:00|354.25|352.46|352.28|350.49|354.47|352.68|351|349.21|911
1753099500000|2025-07-21 12:05:00|352.26|350.47|351.82|350.03|352.82|351.03|351.6|349.81|859
1753099800000|2025-07-21 12:10:00|351.84|350.05|352.96|351.17|353.13|351.34|351.72|349.93|745
1753100100000|2025-07-21 12:15:00|353.01|351.22|353.69|351.9|353.94|352.15|352.93|351.14|560
1753100400000|2025-07-21 12:20:00|353.67|351.88|354.3|352.51|354.48|352.69|353.64|351.85|599
1753100700000|2025-07-21 12:25:00|354.27|352.48|354.65|352.86|354.69|352.9|354.18|352.39|528
1753101000000|2025-07-21 12:30:00|354.66|352.87|353.81|352.02|354.81|353.02|353.57|351.78|639
1753101300000|2025-07-21 12:35:00|353.82|352.03|354.58|352.79|354.66|352.87|353.69|351.9|793
1753101600000|2025-07-21 12:40:00|354.56|352.77|354.64|352.85|354.97|353.18|354.39|352.6|727
1753101900000|2025-07-21 12:45:00|354.59|352.8|355.52|353.73|355.54|353.75|354.42|352.63|680
1753102200000|2025-07-21 12:50:00|355.49|353.7|354.74|352.95|355.76|353.97|354.71|352.92|674
1753102500000|2025-07-21 12:55:00|354.7|352.91|354.75|352.96|355.09|353.3|354.49|352.7|709
1753102800000|2025-07-21 13:00:00|354.74|352.95|353.54|351.75|355.21|353.42|353.35|351.56|646
1753103100000|2025-07-21 13:05:00|353.51|351.72|353.66|351.87|353.9|352.11|352.56|350.77|781
1753103400000|2025-07-21 13:10:00|353.59|351.8|353.88|352.09|354.05|352.26|353.46|351.67|710
1753103700000|2025-07-21 13:15:00|353.9|352.11|354.45|352.66|355.09|353.3|353.8|352.01|759
1753104000000|2025-07-21 13:20:00|354.43|352.64|353.8|352.01|354.73|352.94|353.66|351.87|728
1753104300000|2025-07-21 13:25:00|353.81|352.02|353.51|351.72|354.05|352.26|352.99|351.2|711
1753104600000|2025-07-21 13:30:00|353.49|351.7|355.36|353.57|355.5|353.71|353.4|351.61|794
1753104900000|2025-07-21 13:35:00|355.38|353.59|355.66|353.87|356.08|354.29|354.82|353.03|789
1753105200000|2025-07-21 13:40:00|355.75|353.96|356.59|354.8|356.77|354.98|355.75|353.96|609
1753105500000|2025-07-21 13:45:00|356.58|354.79|357.73|355.94|357.78|355.99|356.58|354.79|582
1753105800000|2025-07-21 13:50:00|357.74|355.95|357.89|356.1|358.15|356.36|357.41|355.62|722
1753106100000|2025-07-21 13:55:00|357.88|356.09|358.29|356.5|358.32|356.53|357.1|355.31|722
1753106400000|2025-07-21 14:00:00|358.31|356.52|361.18|359.39|361.42|359.63|358.3|356.51|826
1753106700000|2025-07-21 14:05:00|361.19|359.4|359.31|357.52|362.64|360.85|358.87|357.08|864
1753107000000|2025-07-21 14:10:00|359.3|357.51|360.85|359.06|361.09|359.3|359.25|357.46|902
1753107300000|2025-07-21 14:15:00|360.87|359.08|362.04|360.25|362.65|360.86|360.14|358.35|846
1753107600000|2025-07-21 14:20:00|362.05|360.26|363.31|361.52|363.56|361.77|361.72|359.93|872
1753107900000|2025-07-21 14:25:00|363.37|361.58|363.64|361.85|363.74|361.95|362.25|360.46|890
1753108200000|2025-07-21 14:30:00|363.65|361.86|363.46|361.67|363.8|362.01|362.25|360.46|880
1753108500000|2025-07-21 14:35:00|363.44|361.65|362.8|361.01|363.51|361.72|362.38|360.59|795
1753108800000|2025-07-21 14:40:00|362.81|361.02|362.5|360.71|362.81|361.02|361.51|359.72|902
1753109100000|2025-07-21 14:45:00|362.47|360.68|365.49|363.7|365.91|364.12|362.47|360.68|910
1753109400000|2025-07-21 14:50:00|365.53|363.74|364.59|362.8|365.92|364.13|364.3|362.51|986
1753109700000|2025-07-21 14:55:00|364.55|362.76|365.03|363.24|365.09|363.3|363.94|362.15|891
1753110000000|2025-07-21 15:00:00|365.04|363.25|364.77|362.98|365.9|364.11|364.52|362.73|964
1753110300000|2025-07-21 15:05:00|364.78|362.99|364|362.21|364.78|362.99|362.21|360.42|947
1753110600000|2025-07-21 15:10:00|364.01|362.22|363.19|361.4|364.32|362.53|363.04|361.25|840
1753110900000|2025-07-21 15:15:00|363.2|361.41|364.18|362.39|364.67|362.88|363.02|361.23|858
1753111200000|2025-07-21 15:20:00|364.14|362.35|364.9|363.11|365.39|363.6|364.13|362.34|666
1753111500000|2025-07-21 15:25:00|364.89|363.1|364.11|362.32|364.89|363.1|363.43|361.64|726
1753111800000|2025-07-21 15:30:00|364.15|362.36|362.13|360.34|364.31|362.52|362.05|360.26|852
1753112100000|2025-07-21 15:35:00|362.04|360.25|362.23|360.44|362.85|361.06|361.6|359.81|850
1753112400000|2025-07-21 15:40:00|362.2|360.41|363.4|361.61|363.55|361.76|361.71|359.92|827
1753112700000|2025-07-21 15:45:00|363.41|361.62|363.23|361.44|363.55|361.76|362.22|360.43|777
1753113000000|2025-07-21 15:50:00|363.19|361.4|362.73|360.94|364.03|362.24|362.56|360.77|777
1753113300000|2025-07-21 15:55:00|362.74|360.95|361.34|359.55|363.15|361.36|361.03|359.24|763
1753113600000|2025-07-21 16:00:00|361.36|359.57|362.58|360.79|363.07|361.28|361.32|359.53|833
1753113900000|2025-07-21 16:05:00|362.6|360.81|361.03|359.24|362.72|360.93|360.68|358.89|866
1753114200000|2025-07-21 16:10:00|361.02|359.23|360.33|358.54|361.27|359.48|359.02|357.23|915
1753114500000|2025-07-21 16:15:00|360.32|358.53|357.6|355.81|360.77|358.98|356.78|354.99|957
1753114800000|2025-07-21 16:20:00|357.61|355.82|356.65|354.86|357.63|355.84|355.25|353.46|1006
1753115100000|2025-07-21 16:25:00|356.68|354.89|358.58|356.79|359|357.21|356.68|354.89|855
1753115400000|2025-07-21 16:30:00|358.6|356.81|359.06|357.27|359.47|357.68|358.04|356.25|762
1753115700000|2025-07-21 16:35:00|359.1|357.31|358.9|357.11|360.25|358.46|358.9|357.11|739
1753116000000|2025-07-21 16:40:00|358.91|357.12|359.52|357.73|359.96|358.17|357.46|355.67|859
1753116300000|2025-07-21 16:45:00|359.59|357.8|358.27|356.48|360.13|358.34|357.83|356.04|936
1753116600000|2025-07-21 16:50:00|358.28|356.49|360.34|358.55|360.68|358.89|358|356.21|884
1753116900000|2025-07-21 16:55:00|360.37|358.58|360.17|358.38|360.85|359.06|360.01|358.22|754
1753117200000|2025-07-21 17:00:00|360.18|358.39|362.06|360.27|362.09|360.3|359.77|357.98|752
1753117500000|2025-07-21 17:05:00|362.1|360.31|363|361.21|363.28|361.49|361.46|359.67|785
1753117800000|2025-07-21 17:10:00|363.01|361.22|362.49|360.7|363.47|361.68|361.97|360.18|741
1753118100000|2025-07-21 17:15:00|362.47|360.68|361.82|360.03|362.7|360.91|361.49|359.7|667
1753118400000|2025-07-21 17:20:00|361.92|360.13|361.3|359.51|362.43|360.64|361.15|359.36|719
1753118700000|2025-07-21 17:25:00|361.34|359.55|360.38|358.59|362.11|360.32|360.22|358.43|636
1753119000000|2025-07-21 17:30:00|360.15|358.36|361.73|359.94|361.9|360.11|360.15|358.36|742
1753119300000|2025-07-21 17:35:00|361.69|359.9|360.47|358.68|361.76|359.97|360.33|358.54|710
1753119600000|2025-07-21 17:40:00|360.45|358.66|359.4|357.61|360.7|358.91|358.97|357.18|804
1753119900000|2025-07-21 17:45:00|359.37|357.58|359.01|357.22|359.73|357.94|358.33|356.54|904
1753120200000|2025-07-21 17:50:00|359|357.21|361.54|359.75|361.76|359.97|358.7|356.91|718
1753120500000|2025-07-21 17:55:00|361.52|359.73|361.32|359.53|361.95|360.16|361.09|359.3|640
1753120800000|2025-07-21 18:00:00|361.31|359.52|361.88|360.09|362.19|360.4|361.24|359.45|686
1753121100000|2025-07-21 18:05:00|361.89|360.1|362.16|360.37|362.62|360.83|361.68|359.89|719
1753121400000|2025-07-21 18:10:00|362.22|360.43|362.23|360.44|362.46|360.67|361.89|360.1|626
1753121700000|2025-07-21 18:15:00|362.25|360.46|362.42|360.63|362.69|360.9|361.85|360.06|648
1753122000000|2025-07-21 18:20:00|362.47|360.68|362.05|360.26|363|361.21|361.97|360.18|746
1753122300000|2025-07-21 18:25:00|362.07|360.28|361.09|359.3|362.12|360.33|361|359.21|779
1753122600000|2025-07-21 18:30:00|361.16|359.37|360.27|358.48|361.32|359.53|359.54|357.75|790
1753122900000|2025-07-21 18:35:00|360.22|358.43|359.48|357.69|360.39|358.6|358.56|356.77|839
1753123200000|2025-07-21 18:40:00|359.45|357.66|358.56|356.77|359.48|357.69|357.93|356.14|740
1753123500000|2025-07-21 18:45:00|358.49|356.7|357.07|355.28|358.79|357|356.5|354.71|865
1753123800000|2025-07-21 18:50:00|357.16|355.37|356.87|355.08|357.91|356.12|356.74|354.95|841
1753124100000|2025-07-21 18:55:00|356.88|355.09|356.4|354.61|356.99|355.2|356|354.21|769
1753124400000|2025-07-21 19:00:00|356.42|354.63|357.15|355.36|357.94|356.15|356.03|354.24|720
1753124700000|2025-07-21 19:05:00|357.13|355.34|358.32|356.53|359.03|357.24|356.9|355.11|742
1753125000000|2025-07-21 19:10:00|358.31|356.52|358.98|357.19|359.02|357.23|358.04|356.25|750
1753125300000|2025-07-21 19:15:00|358.96|357.17|357.11|355.32|359.2|357.41|357.09|355.3|680
1753125600000|2025-07-21 19:20:00|357.17|355.38|357.6|355.81|357.6|355.81|357|355.21|670
1753125900000|2025-07-21 19:25:00|357.46|355.67|355.85|354.06|357.63|355.84|355.69|353.9|647
1753126200000|2025-07-21 19:30:00|355.82|354.03|354|352.21|355.85|354.06|353.99|352.2|806
1753126500000|2025-07-21 19:35:00|354.02|352.23|356.09|354.3|356.31|354.52|353.95|352.16|738
1753126800000|2025-07-21 19:40:00|356.06|354.27|354.88|353.09|356.21|354.42|354.57|352.78|707
1753127100000|2025-07-21 19:45:00|354.89|353.1|354.63|352.84|355.2|353.41|353.76|351.97|833
1753127400000|2025-07-21 19:50:00|354.58|352.79|354.41|352.62|355.4|353.61|354.22|352.43|789
1753127700000|2025-07-21 19:55:00|354.47|352.68|355.66|353.87|355.71|353.92|354.31|352.52|832
1753128000000|2025-07-21 20:00:00|355.63|353.84|355.02|353.23|355.81|354.02|354.33|352.54|916
1753128300000|2025-07-21 20:05:00|354.96|353.17|355.98|354.19|356.33|354.54|354.45|352.66|890
1753128600000|2025-07-21 20:10:00|355.94|354.15|355.94|354.15|356.25|354.46|355.21|353.42|710
1753128900000|2025-07-21 20:15:00|355.88|354.09|355.6|353.81|356.35|354.56|354.89|353.1|791
1753129200000|2025-07-21 20:20:00|355.61|353.82|355.97|354.18|356.02|354.23|354.97|353.18|714
1753129500000|2025-07-21 20:25:00|355.94|354.15|355.81|354.02|356.05|354.26|355.45|353.66|473
1753129800000|2025-07-21 20:30:00|355.72|353.93|356.64|354.85|356.87|355.08|355.72|353.93|689
1753130100000|2025-07-21 20:35:00|356.77|354.98|354.78|352.99|356.95|355.16|354.68|352.89|612
1753130400000|2025-07-21 20:40:00|354.61|352.82|355.36|353.57|355.9|354.11|354.6|352.81|644
1753130700000|2025-07-21 20:45:00|355.37|353.58|356.01|354.22|356.49|354.7|355.23|353.44|658
1753131000000|2025-07-21 20:50:00|355.95|354.16|354.4|352.61|356.42|354.63|354.28|352.49|538
1753131300000|2025-07-21 20:55:00|354.41|352.62|353.24|351.45|354.53|352.74|353.15|351.36|644
1753131600000|2025-07-21 21:00:00|353.23|351.44|354.19|352.4|354.27|352.48|352.22|350.43|589
1753131900000|2025-07-21 21:05:00|354.11|352.32|354.6|352.81|354.86|353.07|353.98|352.19|459
1753132200000|2025-07-21 21:10:00|354.56|352.77|353.53|351.74|354.56|352.77|353.52|351.73|439
1753132500000|2025-07-21 21:15:00|353.54|351.75|354.63|352.84|354.71|352.92|353.54|351.75|457
1753132800000|2025-07-21 21:20:00|354.64|352.85|355.01|353.22|355.24|353.45|354.49|352.7|394
1753133100000|2025-07-21 21:25:00|355.04|353.25|355.11|353.32|355.18|353.39|354.82|353.03|263
1753133400000|2025-07-21 21:30:00|355.13|353.34|354.9|353.11|355.27|353.48|354.16|352.37|422
1753133700000|2025-07-21 21:35:00|354.92|353.13|355.32|353.53|355.37|353.58|354.83|353.04|231
1753134000000|2025-07-21 21:40:00|355.33|353.54|356.45|354.66|356.59|354.8|355.29|353.5|274
1753134300000|2025-07-21 21:45:00|356.44|354.65|355.77|353.98|356.46|354.67|355.76|353.97|286
1753134600000|2025-07-21 21:50:00|355.76|353.97|355.66|353.87|355.77|353.98|355.24|353.45|252
1753134900000|2025-07-21 21:55:00|355.67|353.88|356.08|354.29|356.25|354.46|355.66|353.87|349
1753135200000|2025-07-21 22:00:00|356.09|354.3|356.89|355.1|356.96|355.17|355.93|354.14|715
1753135500000|2025-07-21 22:05:00|356.9|355.11|356.88|355.09|357.02|355.23|356.35|354.56|620
1753135800000|2025-07-21 22:10:00|356.9|355.11|357.13|355.34|357.2|355.41|356.55|354.76|620
1753136100000|2025-07-21 22:15:00|357.11|355.32|356.41|354.62|357.26|355.47|356.37|354.58|553
1753136400000|2025-07-21 22:20:00|356.38|354.59|356.86|355.07|357|355.21|356.17|354.38|609
1753136700000|2025-07-21 22:25:00|356.87|355.08|357.49|355.7|357.55|355.76|356.76|354.97|384
1753137000000|2025-07-21 22:30:00|357.53|355.74|358.05|356.26|358.19|356.4|357.53|355.74|529
1753137300000|2025-07-21 22:35:00|358.13|356.34|357.98|356.19|358.21|356.42|357.83|356.04|512
1753137600000|2025-07-21 22:40:00|357.9|356.11|358.32|356.53|358.38|356.59|357.74|355.95|541
1753137900000|2025-07-21 22:45:00|358.31|356.52|357.72|355.93|358.37|356.58|357.67|355.88|364
1753138200000|2025-07-21 22:50:00|357.82|356.03|357.65|355.86|357.95|356.16|357.52|355.73|433
1753138500000|2025-07-21 22:55:00|357.69|355.9|357.65|355.86|357.83|356.04|357.21|355.42|374
1753138800000|2025-07-21 23:00:00|357.62|355.83|356.72|354.93|357.73|355.94|356.62|354.83|387
1753139100000|2025-07-21 23:05:00|356.65|354.86|356.71|354.92|356.91|355.12|356.36|354.57|300
1753139400000|2025-07-21 23:10:00|356.64|354.85|356.24|354.45|356.95|355.16|356.16|354.37|434
1753139700000|2025-07-21 23:15:00|356.25|354.46|355.37|353.58|356.42|354.63|355.26|353.47|486
1753140000000|2025-07-21 23:20:00|355.38|353.59|355.52|353.73|355.57|353.78|355.26|353.47|448
1753140300000|2025-07-21 23:25:00|355.53|353.74|356.09|354.3|356.23|354.44|355.52|353.73|471
1753140600000|2025-07-21 23:30:00|356.1|354.31|356.68|354.89|356.91|355.12|356.1|354.31|441
1753140900000|2025-07-21 23:35:00|356.69|354.9|356.41|354.62|356.96|355.17|356.36|354.57|427
1753141200000|2025-07-21 23:40:00|356.42|354.63|355.51|353.72|356.59|354.8|355.44|353.65|369
1753141500000|2025-07-21 23:45:00|355.47|353.68|356.55|354.76|356.68|354.89|355.39|353.6|457
1753141800000|2025-07-21 23:50:00|356.63|354.84|356.6|354.81|357.12|355.33|356.45|354.66|398
1753142100000|2025-07-21 23:55:00|356.67|354.88|356|354.21|356.67|354.88|355.93|354.14|359
1753142400000|2025-07-22 00:00:00|355.98|354.19|355.96|354.17|356.75|354.96|355.84|354.05|542
1753142700000|2025-07-22 00:05:00|355.94|354.15|354.95|353.16|356.2|354.41|354.75|352.96|667
1753143000000|2025-07-22 00:10:00|354.93|353.14|356.34|354.55|356.45|354.66|354.7|352.91|666
1753143300000|2025-07-22 00:15:00|356.38|354.59|357.03|355.24|357.6|355.81|356.32|354.53|675
1753143600000|2025-07-22 00:20:00|356.98|355.19|357.92|356.13|358.04|356.25|356.93|355.14|648
1753143900000|2025-07-22 00:25:00|357.93|356.14|357.51|355.72|358|356.21|357.27|355.48|673
1753144200000|2025-07-22 00:30:00|357.53|355.74|355.83|354.04|357.55|355.76|355.68|353.89|672
1753144500000|2025-07-22 00:35:00|355.84|354.05|354.81|353.02|355.84|354.05|354.01|352.22|727
1753144800000|2025-07-22 00:40:00|354.79|353|354.64|352.85|355.32|353.53|354.38|352.59|674
1753145100000|2025-07-22 00:45:00|354.65|352.86|355.35|353.56|356.45|354.66|354.58|352.79|782
1753145400000|2025-07-22 00:50:00|355.39|353.6|354.8|353.01|355.76|353.97|354.64|352.85|710
1753145700000|2025-07-22 00:55:00|354.78|352.99|353.93|352.14|354.82|353.03|353.48|351.69|795
1753146000000|2025-07-22 01:00:00|353.95|352.16|352.49|350.7|354.14|352.35|352.45|350.66|752
1753146300000|2025-07-22 01:05:00|352.46|350.67|351.86|350.07|352.7|350.91|351.23|349.44|771
1753146600000|2025-07-22 01:10:00|351.95|350.16|350.83|349.04|352.56|350.77|350.65|348.86|755
1753146900000|2025-07-22 01:15:00|350.81|349.02|349.8|348.01|351.26|349.47|347.25|345.46|922
1753147200000|2025-07-22 01:20:00|349.73|347.94|351.41|349.62|352.22|350.43|349.62|347.83|927
1753147500000|2025-07-22 01:25:00|351.42|349.63|352.62|350.83|352.92|351.13|351.35|349.56|740
1753147800000|2025-07-22 01:30:00|352.66|350.87|352.67|350.88|353.04|351.25|352.07|350.28|814
1753148100000|2025-07-22 01:35:00|352.7|350.91|353.89|352.1|353.99|352.2|352.47|350.68|741
1753148400000|2025-07-22 01:40:00|353.85|352.06|354.93|353.14|356.05|354.26|353.85|352.06|838
1753148700000|2025-07-22 01:45:00|354.89|353.1|356.16|354.37|356.21|354.42|354.46|352.67|670
1753149000000|2025-07-22 01:50:00|356.15|354.36|356.61|354.82|356.73|354.94|355.11|353.32|706
1753149300000|2025-07-22 01:55:00|356.64|354.85|355.96|354.17|357.01|355.22|355.81|354.02|592
1753149600000|2025-07-22 02:00:00|355.91|354.12|355.84|354.05|356.82|355.03|355.83|354.04|700
1753149900000|2025-07-22 02:05:00|355.86|354.07|355.36|353.57|356.29|354.5|354.99|353.2|850
1753150200000|2025-07-22 02:10:00|355.35|353.56|355.06|353.27|355.42|353.63|354.08|352.29|758
1753150500000|2025-07-22 02:15:00|355.05|353.26|354.55|352.76|355.3|353.51|354.09|352.3|825
1753150800000|2025-07-22 02:20:00|354.6|352.81|357.31|355.52|358.4|356.61|354.35|352.56|840
1753151100000|2025-07-22 02:25:00|357.38|355.59|357.11|355.32|357.68|355.89|356.99|355.2|772
1753151400000|2025-07-22 02:30:00|357.13|355.34|357.59|355.8|357.62|355.83|356.16|354.37|857
1753151700000|2025-07-22 02:35:00|357.6|355.81|356.55|354.76|357.88|356.09|356.25|354.46|790
1753152000000|2025-07-22 02:40:00|356.54|354.75|355.16|353.37|356.64|354.85|354.75|352.96|745
1753152300000|2025-07-22 02:45:00|355.15|353.36|353.91|352.12|355.4|353.61|353.91|352.12|666
1753152600000|2025-07-22 02:50:00|353.95|352.16|353.82|352.03|354.3|352.51|352.07|350.28|825
1753152900000|2025-07-22 02:55:00|353.81|352.02|352.65|350.86|353.81|352.02|351.69|349.9|918
1753153200000|2025-07-22 03:00:00|352.64|350.85|352.31|350.52|352.88|351.09|351.15|349.36|880
1753153500000|2025-07-22 03:05:00|352.4|350.61|352.14|350.35|352.44|350.65|351.44|349.65|883
1753153800000|2025-07-22 03:10:00|352.08|350.29|351.7|349.91|352.11|350.32|351.32|349.53|864
1753154100000|2025-07-22 03:15:00|351.71|349.92|350.38|348.59|351.87|350.08|349.95|348.16|806
1753154400000|2025-07-22 03:20:00|350.43|348.64|350.45|348.66|350.9|349.11|349.36|347.57|851
1753154700000|2025-07-22 03:25:00|350.49|348.7|351.29|349.5|351.75|349.96|349.77|347.98|742
1753155000000|2025-07-22 03:30:00|351.2|349.41|350.86|349.07|352.1|350.31|349.33|347.54|791
1753155300000|2025-07-22 03:35:00|350.88|349.09|349.32|347.53|350.88|349.09|349.06|347.27|873
1753155600000|2025-07-22 03:40:00|349.26|347.47|349.36|347.57|349.54|347.75|348.37|346.58|837
1753155900000|2025-07-22 03:45:00|349.37|347.58|350.5|348.71|350.61|348.82|348.68|346.89|849
1753156200000|2025-07-22 03:50:00|350.51|348.72|351.06|349.27|351.13|349.34|350.01|348.22|620
1753156500000|2025-07-22 03:55:00|351.07|349.28|351.04|349.25|351.26|349.47|350.15|348.36|593
1753156800000|2025-07-22 04:00:00|351.02|349.23|350.18|348.39|351.1|349.31|349.64|347.85|744
1753157100000|2025-07-22 04:05:00|350.16|348.37|351.25|349.46|351.25|349.46|349.66|347.87|775
1753157400000|2025-07-22 04:10:00|351.24|349.45|349.64|347.85|351.37|349.58|349.36|347.57|811
1753157700000|2025-07-22 04:15:00|349.63|347.84|349.51|347.72|350.11|348.32|348.6|346.81|842
1753158000000|2025-07-22 04:20:00|349.47|347.68|347.84|346.05|349.94|348.15|347.72|345.93|853
1753158300000|2025-07-22 04:25:00|347.87|346.08|348.5|346.71|348.5|346.71|347.38|345.59|722
1753158600000|2025-07-22 04:30:00|348.49|346.7|348.92|347.13|349.94|348.15|348.38|346.59|763
1753158900000|2025-07-22 04:35:00|348.97|347.18|350.03|348.24|350.3|348.51|348.78|346.99|782
1753159200000|2025-07-22 04:40:00|350.01|348.22|347.82|346.03|350.24|348.45|347.6|345.81|784
1753159500000|2025-07-22 04:45:00|347.84|346.05|344.87|343.08|348.58|346.79|344.87|343.08|897
1753159800000|2025-07-22 04:50:00|344.89|343.1|344.93|343.14|345.92|344.13|344.57|342.78|939
1753160100000|2025-07-22 04:55:00|344.92|343.13|343.35|341.56|345.15|343.36|343.27|341.48|978
1753160400000|2025-07-22 05:00:00|343.36|341.57|346.33|344.54|346.7|344.91|343.28|341.49|851
1753160700000|2025-07-22 05:05:00|346.32|344.53|346.14|344.35|346.36|344.57|344.84|343.05|821
1753161000000|2025-07-22 05:10:00|346.12|344.33|347.85|346.06|348.28|346.49|345.65|343.86|755
1753161300000|2025-07-22 05:15:00|347.84|346.05|349.19|347.4|349.26|347.47|347.43|345.64|603
1753161600000|2025-07-22 05:20:00|349.14|347.35|348.27|346.48|349.42|347.63|348.14|346.35|698
1753161900000|2025-07-22 05:25:00|348.23|346.44|347.75|345.96|348.87|347.08|347.67|345.88|625
1753162200000|2025-07-22 05:30:00|347.74|345.95|346.67|344.88|348.43|346.64|346.32|344.53|870
1753162500000|2025-07-22 05:35:00|346.72|344.93|347|345.21|348.55|346.76|346.62|344.83|899
1753162800000|2025-07-22 05:40:00|347.06|345.27|346.63|344.84|347.4|345.61|346.37|344.58|829
1753163100000|2025-07-22 05:45:00|346.69|344.9|345.54|343.75|346.74|344.95|345.54|343.75|755
1753163400000|2025-07-22 05:50:00|345.57|343.78|347.25|345.46|347.81|346.02|345.5|343.71|830
1753163700000|2025-07-22 05:55:00|347.19|345.4|346.97|345.18|347.43|345.64|346.57|344.78|690
1753164000000|2025-07-22 06:00:00|346.95|345.16|347.01|345.22|347.36|345.57|345.92|344.13|871
1753164300000|2025-07-22 06:05:00|347.05|345.26|348.22|346.43|348.41|346.62|346.92|345.13|855
1753164600000|2025-07-22 06:10:00|348.2|346.41|348.72|346.93|348.85|347.06|348.17|346.38|578
1753164900000|2025-07-22 06:15:00|348.67|346.88|348.33|346.54|348.73|346.94|347.4|345.61|676
1753165200000|2025-07-22 06:20:00|348.34|346.55|348.54|346.75|349.12|347.33|348.11|346.32|596
1753165500000|2025-07-22 06:25:00|348.49|346.7|348.05|346.26|348.57|346.78|347.81|346.02|523
1753165800000|2025-07-22 06:30:00|348.03|346.24|348.34|346.55|348.58|346.79|347.63|345.84|598
1753166100000|2025-07-22 06:35:00|348.33|346.54|348.3|346.51|348.99|347.2|347.77|345.98|626
1753166400000|2025-07-22 06:40:00|348.29|346.5|347.25|345.46|348.47|346.68|347.21|345.42|656
1753166700000|2025-07-22 06:45:00|347.29|345.5|347.62|345.83|347.88|346.09|346.82|345.03|705
1753167000000|2025-07-22 06:50:00|347.65|345.86|347.75|345.96|347.8|346.01|347.14|345.35|856
1753167300000|2025-07-22 06:55:00|347.76|345.97|347.45|345.66|347.76|345.97|346.65|344.86|800
1753167600000|2025-07-22 07:00:00|347.46|345.67|348.82|347.03|349.04|347.25|347.33|345.54|842
1753167900000|2025-07-22 07:05:00|348.81|347.02|348.75|346.96|349.13|347.34|348.57|346.78|761
1753168200000|2025-07-22 07:10:00|348.73|346.94|349.79|348|349.82|348.03|348.66|346.87|673
1753168500000|2025-07-22 07:15:00|349.81|348.02|349.71|347.92|349.9|348.11|349.07|347.28|646
1753168800000|2025-07-22 07:20:00|349.72|347.93|350.18|348.39|350.32|348.53|349.56|347.77|584
1753169100000|2025-07-22 07:25:00|350.17|348.38|350.52|348.73|350.83|349.04|350.16|348.37|625
1753169400000|2025-07-22 07:30:00|350.53|348.74|349.84|348.05|350.6|348.81|349.42|347.63|627
1753169700000|2025-07-22 07:35:00|349.89|348.1|349.76|347.97|350.48|348.69|349.76|347.97|549
1753170000000|2025-07-22 07:40:00|349.82|348.03|349.81|348.02|350.08|348.29|349.5|347.71|631
1753170300000|2025-07-22 07:45:00|349.88|348.09|349.25|347.46|349.96|348.17|349.21|347.42|619
1753170600000|2025-07-22 07:50:00|349.23|347.44|348.88|347.09|349.66|347.87|348.46|346.67|586
1753170900000|2025-07-22 07:55:00|348.9|347.11|348.54|346.75|348.93|347.14|347.49|345.7|701
1753171200000|2025-07-22 08:00:00|348.53|346.74|347.26|345.47|348.54|346.75|346.96|345.17|784
1753171500000|2025-07-22 08:05:00|347.15|345.36|346.02|344.23|347.32|345.53|345.53|343.74|773
1753171800000|2025-07-22 08:10:00|346.01|344.22|344.73|342.94|346.32|344.53|344.61|342.82|907
1753172100000|2025-07-22 08:15:00|344.7|342.91|345.24|343.45|345.88|344.09|343.59|341.8|869
1753172400000|2025-07-22 08:20:00|345.23|343.44|344.65|342.86|346.14|344.35|344.55|342.76|781
1753172700000|2025-07-22 08:25:00|344.6|342.81|344.21|342.42|344.71|342.92|343.75|341.96|779
1753173000000|2025-07-22 08:30:00|344.2|342.41|345.58|343.79|345.76|343.97|343.88|342.09|716
1753173300000|2025-07-22 08:35:00|345.61|343.82|345.95|344.16|346.1|344.31|345.51|343.72|708
1753173600000|2025-07-22 08:40:00|346.01|344.22|346.33|344.54|346.56|344.77|345.87|344.08|728
1753173900000|2025-07-22 08:45:00|346.37|344.58|347.13|345.34|347.13|345.34|345.73|343.94|500
1753174200000|2025-07-22 08:50:00|347.1|345.31|348.03|346.24|348.03|346.24|346.86|345.07|424
1753174500000|2025-07-22 08:55:00|347.98|346.19|347.76|345.97|348.19|346.4|346.84|345.05|535
1753174800000|2025-07-22 09:00:00|347.86|346.07|347.08|345.29|347.96|346.17|346.09|344.3|622
1753175100000|2025-07-22 09:05:00|347.03|345.24|345.18|343.39|347.05|345.26|345|343.21|713
1753175400000|2025-07-22 09:10:00|345.2|343.41|345.18|343.39|345.58|343.79|344.84|343.05|805
1753175700000|2025-07-22 09:15:00|345.24|343.45|344.65|342.86|345.38|343.59|343.94|342.15|813
1753176000000|2025-07-22 09:20:00|344.61|342.82|345.5|343.71|345.89|344.1|344.43|342.64|867
1753176300000|2025-07-22 09:25:00|345.52|343.73|345.87|344.08|346.58|344.79|345.3|343.51|791
1753176600000|2025-07-22 09:30:00|345.88|344.09|346.83|345.04|347.06|345.27|345.88|344.09|800
1753176900000|2025-07-22 09:35:00|346.82|345.03|348.09|346.3|348.16|346.37|346.82|345.03|841
1753177200000|2025-07-22 09:40:00|348.07|346.28|348.58|346.79|348.69|346.9|347.64|345.85|815
1753177500000|2025-07-22 09:45:00|348.55|346.76|348.15|346.36|349.16|347.37|347.77|345.98|898
1753177800000|2025-07-22 09:50:00|348.14|346.35|348.33|346.54|348.89|347.1|347.95|346.16|852
1753178100000|2025-07-22 09:55:00|348.23|346.44|348.32|346.53|348.74|346.95|348.02|346.23|714
1753178400000|2025-07-22 10:00:00|348.3|346.51|349.19|347.4|349.2|347.41|348.12|346.33|798
1753178700000|2025-07-22 10:05:00|349.18|347.39|347.99|346.2|349.26|347.47|347.76|345.97|815
1753179000000|2025-07-22 10:10:00|347.98|346.19|348.97|347.18|349|347.21|347.86|346.07|768
1753179300000|2025-07-22 10:15:00|348.99|347.2|349.14|347.35|349.3|347.51|348.57|346.78|724
1753179600000|2025-07-22 10:20:00|349.1|347.31|348.93|347.14|349.17|347.38|347.79|346|722
1753179900000|2025-07-22 10:25:00|348.89|347.1|349.21|347.42|349.21|347.42|348.47|346.68|768
1753180200000|2025-07-22 10:30:00|349.2|347.41|349.63|347.84|349.82|348.03|349.08|347.29|699
1753180500000|2025-07-22 10:35:00|349.68|347.89|349.9|348.11|350.14|348.35|349.52|347.73|594
1753180800000|2025-07-22 10:40:00|349.89|348.1|350.17|348.38|350.33|348.54|349.86|348.07|461
1753181100000|2025-07-22 10:45:00|350.14|348.35|350.03|348.24|350.33|348.54|349.76|347.97|430
1753181400000|2025-07-22 10:50:00|350.01|348.22|350.58|348.79|350.63|348.84|349.99|348.2|540
1753181700000|2025-07-22 10:55:00|350.63|348.84|350.67|348.88|350.7|348.91|349.96|348.17|511
1753182000000|2025-07-22 11:00:00|350.68|348.89|350.4|348.61|350.68|348.89|350.19|348.4|437
1753182300000|2025-07-22 11:05:00|350.32|348.53|350.69|348.9|351.05|349.26|350.28|348.49|532
1753182600000|2025-07-22 11:10:00|350.63|348.84|349.79|348|350.71|348.92|349.64|347.85|484
1753182900000|2025-07-22 11:15:00|349.8|348.01|350.7|348.91|350.7|348.91|349.77|347.98|523
1753183200000|2025-07-22 11:20:00|350.73|348.94|350.42|348.63|350.73|348.94|349.97|348.18|409
1753183500000|2025-07-22 11:25:00|350.44|348.65|351.11|349.32|351.11|349.32|350.29|348.5|509
1753183800000|2025-07-22 11:30:00|351.09|349.3|350.87|349.08|351.12|349.33|350.52|348.73|462
1753184100000|2025-07-22 11:35:00|350.85|349.06|350.72|348.93|351.02|349.23|350.09|348.3|516
1753184400000|2025-07-22 11:40:00|350.71|348.92|351.71|349.92|351.89|350.1|350.61|348.82|578
1753184700000|2025-07-22 11:45:00|351.7|349.91|352.91|351.12|352.96|351.17|351.37|349.58|484
1753185000000|2025-07-22 11:50:00|352.9|351.11|352.03|350.24|352.91|351.12|351.94|350.15|489
1753185300000|2025-07-22 11:55:00|351.98|350.19|353.1|351.31|353.26|351.47|351.69|349.9|471
1753185600000|2025-07-22 12:00:00|353|351.21|352.78|350.99|353.12|351.33|352.24|350.45|473
1753185900000|2025-07-22 12:05:00|352.94|351.15|353.06|351.27|353.38|351.59|352.82|351.03|620
1753186200000|2025-07-22 12:10:00|352.93|351.14|353.1|351.31|353.57|351.78|352.74|350.95|391
1753186500000|2025-07-22 12:15:00|353.07|351.28|352.63|350.84|353.14|351.35|351.94|350.15|521
1753186800000|2025-07-22 12:20:00|352.64|350.85|352.06|350.27|352.88|351.09|351.73|349.94|388
1753187100000|2025-07-22 12:25:00|352.17|350.38|352.26|350.47|352.83|351.04|352.08|350.29|437
1753187400000|2025-07-22 12:30:00|352.35|350.56|351.67|349.88|352.38|350.59|350.78|348.99|478
1753187700000|2025-07-22 12:35:00|351.65|349.86|352.22|350.43|353.06|351.27|351.54|349.75|564
1753188000000|2025-07-22 12:40:00|352.23|350.44|353.12|351.33|353.12|351.33|352.1|350.31|472
1753188300000|2025-07-22 12:45:00|353.1|351.31|352.19|350.4|353.16|351.37|351.81|350.02|462
1753188600000|2025-07-22 12:50:00|352.34|350.55|352.78|350.99|352.78|350.99|352.03|350.24|501
1753188900000|2025-07-22 12:55:00|352.76|350.97|352.3|350.51|352.78|350.99|351.3|349.51|598
1753189200000|2025-07-22 13:00:00|352.23|350.44|351.93|350.14|352.99|351.2|351.73|349.94|582
1753189500000|2025-07-22 13:05:00|351.92|350.13|352.47|350.68|352.94|351.15|351.92|350.13|636
1753189800000|2025-07-22 13:10:00|352.41|350.62|353.72|351.93|353.74|351.95|352.27|350.48|599
1753190100000|2025-07-22 13:15:00|353.73|351.94|353.17|351.38|354.7|352.91|353.1|351.31|699
1753190400000|2025-07-22 13:20:00|353.19|351.4|352.81|351.02|353.78|351.99|352.23|350.44|712
1753190700000|2025-07-22 13:25:00|352.86|351.07|353.14|351.35|353.84|352.05|352.44|350.65|681
1753191000000|2025-07-22 13:30:00|353.21|351.42|351.52|349.73|353.54|351.75|350.59|348.8|903
1753191300000|2025-07-22 13:35:00|351.51|349.72|354.06|352.27|354.32|352.53|350.82|349.03|927
1753191600000|2025-07-22 13:40:00|354.04|352.25|353.94|352.15|354.4|352.61|353.31|351.52|941
1753191900000|2025-07-22 13:45:00|353.92|352.13|351.73|349.94|354.02|352.23|351.65|349.86|963
1753192200000|2025-07-22 13:50:00|351.75|349.96|349.51|347.72|352.09|350.3|348.58|346.79|1005
1753192500000|2025-07-22 13:55:00|349.46|347.67|348.63|346.84|349.47|347.68|348.05|346.26|970
1753192800000|2025-07-22 14:00:00|348.73|346.94|345.67|343.88|348.73|346.94|345.03|343.24|989
1753193100000|2025-07-22 14:05:00|345.66|343.87|348.89|347.1|348.99|347.2|345.62|343.83|929
1753193400000|2025-07-22 14:10:00|348.93|347.14|349.82|348.03|349.89|348.1|348.56|346.77|871
1753193700000|2025-07-22 14:15:00|349.77|347.98|348.42|346.63|350.15|348.36|348.11|346.32|777
1753194000000|2025-07-22 14:20:00|348.38|346.59|349.67|347.88|350.41|348.62|347.97|346.18|710
1753194300000|2025-07-22 14:25:00|349.61|347.82|350.21|348.42|350.22|348.43|348.79|347|781
1753194600000|2025-07-22 14:30:00|350.14|348.35|350.77|348.98|351.01|349.22|349.79|348|731
1753194900000|2025-07-22 14:35:00|350.75|348.96|351.9|350.11|352|350.21|350.68|348.89|673
1753195200000|2025-07-22 14:40:00|351.88|350.09|350.58|348.79|351.9|350.11|350.48|348.69|683
1753195500000|2025-07-22 14:45:00|350.65|348.86|351.03|349.24|351.38|349.59|349.37|347.58|814
1753195800000|2025-07-22 14:50:00|350.97|349.18|352.05|350.26|352.12|350.33|350.81|349.02|841
1753196100000|2025-07-22 14:55:00|352.07|350.28|352.98|351.19|353.2|351.41|352.01|350.22|784
1753196400000|2025-07-22 15:00:00|352.97|351.18|353.03|351.24|353.45|351.66|352.47|350.68|687
1753196700000|2025-07-22 15:05:00|353|351.21|352.83|351.04|353.03|351.24|351.87|350.08|694
1753197000000|2025-07-22 15:10:00|352.89|351.1|353.07|351.28|353.18|351.39|352.16|350.37|645
1753197300000|2025-07-22 15:15:00|353.05|351.26|353.36|351.57|353.38|351.59|352.27|350.48|794
1753197600000|2025-07-22 15:20:00|353.39|351.6|352.73|350.94|353.74|351.95|352.58|350.79|626
1753197900000|2025-07-22 15:25:00|352.7|350.91|352.84|351.05|353.33|351.54|352.5|350.71|770
1753198200000|2025-07-22 15:30:00|352.86|351.07|353.25|351.46|353.48|351.69|351.22|349.43|853
1753198500000|2025-07-22 15:35:00|353.31|351.52|352.31|350.52|353.31|351.52|352.15|350.36|896
1753198800000|2025-07-22 15:40:00|352.24|350.45|351.95|350.16|352.37|350.58|351.77|349.98|728
1753199100000|2025-07-22 15:45:00|351.96|350.17|352.09|350.3|352.69|350.9|351.82|350.03|583
1753199400000|2025-07-22 15:50:00|352.08|350.29|351.9|350.11|352.32|350.53|351.59|349.8|655
1753199700000|2025-07-22 15:55:00|351.96|350.17|351.74|349.95|352.15|350.36|351.4|349.61|606
1753200000000|2025-07-22 16:00:00|351.72|349.93|351.53|349.74|351.72|349.93|350.23|348.44|787
1753200300000|2025-07-22 16:05:00|351.52|349.73|352.28|350.49|352.3|350.51|351.23|349.44|626
1753200600000|2025-07-22 16:10:00|352.29|350.5|352.92|351.13|352.97|351.18|352.04|350.25|495
1753200900000|2025-07-22 16:15:00|353|351.21|353.11|351.32|353.98|352.19|352.66|350.87|672
1753201200000|2025-07-22 16:20:00|353.08|351.29|352.05|350.26|353.1|351.31|351.72|349.93|584
1753201500000|2025-07-22 16:25:00|352.06|350.27|352.3|350.51|352.32|350.53|351.15|349.36|609
1753201800000|2025-07-22 16:30:00|352.29|350.5|352.47|350.68|352.89|351.1|351.92|350.13|623
1753202100000|2025-07-22 16:35:00|352.45|350.66|352.85|351.06|352.9|351.11|352.32|350.53|562
1753202400000|2025-07-22 16:40:00|352.86|351.07|352.88|351.09|353.57|351.78|352.5|350.71|626
1753202700000|2025-07-22 16:45:00|352.9|351.11|353.42|351.63|353.43|351.64|352.58|350.79|597
1753203000000|2025-07-22 16:50:00|353.39|351.6|353.32|351.53|353.75|351.96|353.11|351.32|531
1753203300000|2025-07-22 16:55:00|353.31|351.52|353.64|351.85|353.7|351.91|353.23|351.44|507
1753203600000|2025-07-22 17:00:00|353.61|351.82|353.98|352.19|354.05|352.26|353.34|351.55|408
1753203900000|2025-07-22 17:05:00|353.93|352.14|353.15|351.36|354.31|352.52|353.11|351.32|570
1753204200000|2025-07-22 17:10:00|353.1|351.31|353.23|351.44|353.46|351.67|351.74|349.95|852
1753204500000|2025-07-22 17:15:00|353.22|351.43|352.65|350.86|353.77|351.98|352.26|350.47|826
1753204800000|2025-07-22 17:20:00|352.64|350.85|353.34|351.55|353.55|351.76|352.23|350.44|859
1753205100000|2025-07-22 17:25:00|353.36|351.57|353.32|351.53|353.55|351.76|351.86|350.07|765
1753205400000|2025-07-22 17:30:00|353.33|351.54|353.2|351.41|353.62|351.83|352.71|350.92|704
1753205700000|2025-07-22 17:35:00|353.21|351.42|356.44|354.65|356.7|354.91|353.17|351.38|815
1753206000000|2025-07-22 17:40:00|356.4|354.61|357.57|355.78|357.76|355.97|355.72|353.93|833
1753206300000|2025-07-22 17:45:00|357.55|355.76|357|355.21|357.96|356.17|356.77|354.98|874
1753206600000|2025-07-22 17:50:00|356.86|355.07|357.68|355.89|358.15|356.36|356.38|354.59|833
1753206900000|2025-07-22 17:55:00|357.66|355.87|356.43|354.64|357.93|356.14|356.3|354.51|743
1753207200000|2025-07-22 18:00:00|356.44|354.65|355.94|354.15|356.65|354.86|355.7|353.91|724
1753207500000|2025-07-22 18:05:00|355.95|354.16|357.69|355.9|357.77|355.98|355.92|354.13|764
1753207800000|2025-07-22 18:10:00|357.7|355.91|356.89|355.1|357.86|356.07|355.97|354.18|843
1753208100000|2025-07-22 18:15:00|356.95|355.16|356.59|354.8|357.4|355.61|356.01|354.22|905
1753208400000|2025-07-22 18:20:00|356.58|354.79|357.1|355.31|357.48|355.69|356.03|354.24|835
1753208700000|2025-07-22 18:25:00|357.12|355.33|357.71|355.92|358|356.21|357.08|355.29|683
1753209000000|2025-07-22 18:30:00|357.65|355.86|357.72|355.93|357.96|356.17|357.31|355.52|636
1753209300000|2025-07-22 18:35:00|357.73|355.94|358.2|356.41|358.86|357.07|357.72|355.93|689
1753209600000|2025-07-22 18:40:00|358.19|356.4|356.11|354.32|358.34|356.55|356|354.21|757
1753209900000|2025-07-22 18:45:00|356.09|354.3|356.37|354.58|356.85|355.06|355.8|354.01|763
1753210200000|2025-07-22 18:50:00|356.38|354.59|357.61|355.82|357.65|355.86|356.28|354.49|807
1753210500000|2025-07-22 18:55:00|357.59|355.8|356.98|355.19|358.09|356.3|356.68|354.89|814
1753210800000|2025-07-22 19:00:00|356.97|355.18|356.6|354.81|357.46|355.67|356.52|354.73|668
1753211100000|2025-07-22 19:05:00|356.58|354.79|357.42|355.63|357.66|355.87|356.26|354.47|624
1753211400000|2025-07-22 19:10:00|357.5|355.71|357.41|355.62|358.04|356.25|356.92|355.13|632
1753211700000|2025-07-22 19:15:00|357.4|355.61|357.72|355.93|357.74|355.95|356.61|354.82|695
1753212000000|2025-07-22 19:20:00|357.69|355.9|356.8|355.01|357.84|356.05|356.63|354.84|632
1753212300000|2025-07-22 19:25:00|356.79|355|357.32|355.53|357.32|355.53|356.35|354.56|617
1753212600000|2025-07-22 19:30:00|357.26|355.47|356.58|354.79|357.26|355.47|355.92|354.13|701
1753212900000|2025-07-22 19:35:00|356.56|354.77|356.6|354.81|356.9|355.11|356.23|354.44|683
1753213200000|2025-07-22 19:40:00|356.62|354.83|356.42|354.63|356.7|354.91|356.02|354.23|720
1753213500000|2025-07-22 19:45:00|356.41|354.62|356|354.21|356.43|354.64|355.04|353.25|791
1753213800000|2025-07-22 19:50:00|355.96|354.17|354.14|352.35|355.96|354.17|354.12|352.33|808
1753214100000|2025-07-22 19:55:00|354.12|352.33|352.92|351.13|354.85|353.06|352.92|351.13|830
1753214400000|2025-07-22 20:00:00|352.91|351.12|354.77|352.98|354.77|352.98|352.78|350.99|847
1753214700000|2025-07-22 20:05:00|354.8|353.01|355.55|353.76|355.55|353.76|354.33|352.54|772
1753215000000|2025-07-22 20:10:00|355.6|353.81|355.13|353.34|355.82|354.03|354.98|353.19|589
1753215300000|2025-07-22 20:15:00|355.15|353.36|353.95|352.16|355.31|353.52|353.95|352.16|639
1753215600000|2025-07-22 20:20:00|353.97|352.18|354.65|352.86|354.77|352.98|353.79|352|549
1753215900000|2025-07-22 20:25:00|354.7|352.91|355.1|353.31|355.12|353.33|354.33|352.54|383
1753216200000|2025-07-22 20:30:00|355|353.21|354.91|353.12|355.49|353.7|354.78|352.99|590
1753216500000|2025-07-22 20:35:00|354.87|353.08|355.21|353.42|355.51|353.72|354.6|352.81|499
1753216800000|2025-07-22 20:40:00|355.19|353.4|356.21|354.42|356.22|354.43|355.14|353.35|458
1753217100000|2025-07-22 20:45:00|356.2|354.41|355.48|353.69|356.27|354.48|355.25|353.46|619
1753217400000|2025-07-22 20:50:00|355.47|353.68|355.13|353.34|355.47|353.68|354.92|353.13|435
1753217700000|2025-07-22 20:55:00|355.09|353.3|355.03|353.24|355.22|353.43|354.48|352.69|369
1753218000000|2025-07-22 21:00:00|355.05|353.26|354.47|352.68|355.43|353.64|354.4|352.61|267
1753218300000|2025-07-22 21:05:00|354.51|352.72|353.71|351.92|354.69|352.9|353.52|351.73|340
1753218600000|2025-07-22 21:10:00|353.7|351.91|354.02|352.23|354.05|352.26|353.47|351.68|335
1753218900000|2025-07-22 21:15:00|354.01|352.22|354.13|352.34|354.26|352.47|353.9|352.11|365
1753219200000|2025-07-22 21:20:00|354.12|352.33|354.02|352.23|354.3|352.51|353.96|352.17|256
1753219500000|2025-07-22 21:25:00|354.01|352.22|353.7|351.91|354.03|352.24|353.61|351.82|186
1753219800000|2025-07-22 21:30:00|353.72|351.93|353.28|351.49|353.81|352.02|353.16|351.37|304
1753220100000|2025-07-22 21:35:00|353.27|351.48|353.51|351.72|353.65|351.86|353.16|351.37|194
1753220400000|2025-07-22 21:40:00|353.49|351.7|352.74|350.95|353.49|351.7|352.42|350.63|226
1753220700000|2025-07-22 21:45:00|352.75|350.96|354.09|352.3|354.1|352.31|352.7|350.91|227
1753221000000|2025-07-22 21:50:00|354.1|352.31|353.82|352.03|354.2|352.41|353.5|351.71|161
1753221300000|2025-07-22 21:55:00|353.84|352.05|353.67|351.88|354.05|352.26|353.62|351.83|192
1753221600000|2025-07-22 22:00:00|353.64|351.85|354.41|352.62|354.53|352.74|353.64|351.85|565
1753221900000|2025-07-22 22:05:00|354.4|352.61|354.47|352.68|354.75|352.96|354.35|352.56|528
1753222200000|2025-07-22 22:10:00|354.46|352.67|354.44|352.65|354.72|352.93|354.24|352.45|424
1753222500000|2025-07-22 22:15:00|354.42|352.63|354.44|352.65|354.57|352.78|354.25|352.46|327
1753222800000|2025-07-22 22:20:00|354.47|352.68|354.92|353.13|354.96|353.17|354.44|352.65|362
1753223100000|2025-07-22 22:25:00|354.89|353.1|355.22|353.43|355.4|353.61|354.8|353.01|439
1753223400000|2025-07-22 22:30:00|355.25|353.46|354.92|353.13|355.42|353.63|354.7|352.91|486
1753223700000|2025-07-22 22:35:00|354.93|353.14|354.8|353.01|355.08|353.29|354.72|352.93|387
1753224000000|2025-07-22 22:40:00|354.83|353.04|354.4|352.61|354.84|353.05|354.21|352.42|367
1753224300000|2025-07-22 22:45:00|354.39|352.6|354.08|352.29|354.55|352.76|354.05|352.26|328
1753224600000|2025-07-22 22:50:00|354.1|352.31|353.88|352.09|354.11|352.32|353.61|351.82|285
1753224900000|2025-07-22 22:55:00|353.8|352.01|353.62|351.83|353.89|352.1|353.42|351.63|334
1753225200000|2025-07-22 23:00:00|353.64|351.85|354.57|352.78|354.67|352.88|353.48|351.69|472
1753225500000|2025-07-22 23:05:00|354.68|352.89|354.72|352.93|354.72|352.93|354.34|352.55|379
1753225800000|2025-07-22 23:10:00|354.7|352.91|354.96|353.17|355|353.21|354.36|352.57|372
1753226100000|2025-07-22 23:15:00|354.99|353.2|355.92|354.13|355.93|354.14|354.96|353.17|470
1753226400000|2025-07-22 23:20:00|355.9|354.11|355.92|354.13|356.17|354.38|355.61|353.82|406
1753226700000|2025-07-22 23:25:00|355.91|354.12|355.95|354.16|356.11|354.32|355.71|353.92|356
1753227000000|2025-07-22 23:30:00|355.94|354.15|355.86|354.07|355.97|354.18|355.63|353.84|460
1753227300000|2025-07-22 23:35:00|355.85|354.06|356.12|354.33|356.13|354.34|355.66|353.87|342
1753227600000|2025-07-22 23:40:00|356.15|354.36|355.89|354.1|356.16|354.37|355.72|353.93|508
1753227900000|2025-07-22 23:45:00|355.91|354.12|356.09|354.3|356.17|354.38|355.81|354.02|531
1753228200000|2025-07-22 23:50:00|356.1|354.31|356|354.21|356.45|354.66|355.85|354.06|423
1753228500000|2025-07-22 23:55:00|355.99|354.2|356|354.21|356.26|354.47|355.81|354.02|316
1753228800000|2025-07-23 00:00:00|355.98|354.19|354.71|352.92|356.22|354.43|354.43|352.64|458
1753229100000|2025-07-23 00:05:00|354.72|352.93|354.71|352.92|355.1|353.31|354.43|352.64|422
1753229400000|2025-07-23 00:10:00|354.67|352.88|354.05|352.26|354.73|352.94|353.61|351.82|458
1753229700000|2025-07-23 00:15:00|354.08|352.29|354.51|352.72|354.85|353.06|353.8|352.01|396
1753230000000|2025-07-23 00:20:00|354.46|352.67|355.41|353.62|355.45|353.66|354.44|352.65|428
1753230300000|2025-07-23 00:25:00|355.39|353.6|353.59|351.8|355.77|353.98|353.42|351.63|610
1753230600000|2025-07-23 00:30:00|353.58|351.79|353.57|351.78|354.27|352.48|353.1|351.31|571
1753230900000|2025-07-23 00:35:00|353.58|351.79|353.9|352.11|354|352.21|353.53|351.74|592
1753231200000|2025-07-23 00:40:00|353.95|352.16|353.45|351.66|354|352.21|353.11|351.32|548
1753231500000|2025-07-23 00:45:00|353.46|351.67|353.87|352.08|354.09|352.3|353.46|351.67|435
1753231800000|2025-07-23 00:50:00|353.9|352.11|352.85|351.06|353.9|352.11|352.59|350.8|417
1753232100000|2025-07-23 00:55:00|352.81|351.02|352.74|350.95|352.94|351.15|352.5|350.71|459
1753232400000|2025-07-23 01:00:00|352.69|350.9|351.53|349.74|352.8|351.01|351.14|349.35|639
1753232700000|2025-07-23 01:05:00|351.57|349.78|351.61|349.82|352.03|350.24|351.25|349.46|629
1753233000000|2025-07-23 01:10:00|351.55|349.76|351.65|349.86|351.94|350.15|351.46|349.67|464
1753233300000|2025-07-23 01:15:00|351.66|349.87|352.09|350.3|352.5|350.71|351.52|349.73|514
1753233600000|2025-07-23 01:20:00|352.01|350.22|352.19|350.4|352.65|350.86|351.95|350.16|445
1753233900000|2025-07-23 01:25:00|352.15|350.36|352.01|350.22|352.26|350.47|351.77|349.98|425
1753234200000|2025-07-23 01:30:00|352.06|350.27|353.34|351.55|353.41|351.62|351.85|350.06|496
1753234500000|2025-07-23 01:35:00|353.35|351.56|352.77|350.98|353.5|351.71|352.52|350.73|508
1753234800000|2025-07-23 01:40:00|352.68|350.89|353.01|351.22|353.24|351.45|352.52|350.73|525
1753235100000|2025-07-23 01:45:00|353.03|351.24|352.69|350.9|353.69|351.9|352.65|350.86|536
1753235400000|2025-07-23 01:50:00|352.65|350.86|352.97|351.18|353.03|351.24|352.43|350.64|597
1753235700000|2025-07-23 01:55:00|352.93|351.14|352.74|350.95|353.01|351.22|352.47|350.68|387
1753236000000|2025-07-23 02:00:00|352.68|350.89|351.97|350.18|352.82|351.03|351.84|350.05|498
1753236300000|2025-07-23 02:05:00|352.03|350.24|351.87|350.08|352.48|350.69|351.62|349.83|672
1753236600000|2025-07-23 02:10:00|351.85|350.06|351.38|349.59|351.9|350.11|351.32|349.53|397
1753236900000|2025-07-23 02:15:00|351.37|349.58|351.6|349.81|351.87|350.08|351.14|349.35|507
1753237200000|2025-07-23 02:20:00|351.53|349.74|352.01|350.22|352.28|350.49|351.4|349.61|557
1753237500000|2025-07-23 02:25:00|351.94|350.15|352.17|350.38|352.17|350.38|351.73|349.94|285
1753237800000|2025-07-23 02:30:00|352.18|350.39|352.17|350.38|352.93|351.14|351.96|350.17|457
1753238100000|2025-07-23 02:35:00|352.12|350.33|352.1|350.31|352.37|350.58|351.79|350|466
1753238400000|2025-07-23 02:40:00|352.09|350.3|351.29|349.5|352.41|350.62|351.18|349.39|586
1753238700000|2025-07-23 02:45:00|351.25|349.46|350.81|349.02|351.31|349.52|350.51|348.72|654
1753239000000|2025-07-23 02:50:00|350.9|349.11|350.69|348.9|351.45|349.66|350.68|348.89|463
1753239300000|2025-07-23 02:55:00|350.71|348.92|351.64|349.85|351.77|349.98|350.71|348.92|468
1753239600000|2025-07-23 03:00:00|351.61|349.82|351.53|349.74|351.77|349.98|350.9|349.11|376
1753239900000|2025-07-23 03:05:00|351.39|349.6|351.37|349.58|351.43|349.64|350.99|349.2|343
1753240200000|2025-07-23 03:10:00|351.36|349.57|351.73|349.94|351.75|349.96|351.14|349.35|322
1753240500000|2025-07-23 03:15:00|351.69|349.9|350.77|348.98|351.8|350.01|350.59|348.8|343
1753240800000|2025-07-23 03:20:00|350.73|348.94|350.96|349.17|351.14|349.35|350.53|348.74|295
1753241100000|2025-07-23 03:25:00|350.89|349.1|351.26|349.47|351.35|349.56|350.77|348.98|215
1753241400000|2025-07-23 03:30:00|351.3|349.51|350.89|349.1|351.35|349.56|350.82|349.03|228
1753241700000|2025-07-23 03:35:00|350.91|349.12|351.16|349.37|351.23|349.44|350.71|348.92|248
1753242000000|2025-07-23 03:40:00|351.21|349.42|350.85|349.06|351.56|349.77|350.71|348.92|396
1753242300000|2025-07-23 03:45:00|350.84|349.05|350.37|348.58|350.87|349.08|349.86|348.07|522
1753242600000|2025-07-23 03:50:00|350.44|348.65|350.07|348.28|350.52|348.73|349.91|348.12|439
1753242900000|2025-07-23 03:55:00|349.91|348.12|350.29|348.5|350.61|348.82|349.77|347.98|347
1753243200000|2025-07-23 04:00:00|350.22|348.43|350.48|348.69|350.48|348.69|349.75|347.96|301
1753243500000|2025-07-23 04:05:00|350.55|348.76|349.78|347.99|350.72|348.93|349.7|347.91|469
1753243800000|2025-07-23 04:10:00|349.82|348.03|350.18|348.39|350.47|348.68|349.76|347.97|211
1753244100000|2025-07-23 04:15:00|350.12|348.33|350|348.21|350.25|348.46|349.4|347.61|542
1753244400000|2025-07-23 04:20:00|350.02|348.23|350.55|348.76|350.63|348.84|349.91|348.12|580
1753244700000|2025-07-23 04:25:00|350.51|348.72|350.97|349.18|351.12|349.33|350.51|348.72|319
1753245000000|2025-07-23 04:30:00|350.93|349.14|351.37|349.58|351.45|349.66|350.82|349.03|426
1753245300000|2025-07-23 04:35:00|351.41|349.62|351.61|349.82|351.78|349.99|351.3|349.51|445
1753245600000|2025-07-23 04:40:00|351.64|349.85|351.38|349.59|351.73|349.94|351.24|349.45|346
1753245900000|2025-07-23 04:45:00|351.33|349.54|351.06|349.27|351.39|349.6|350.67|348.88|490
1753246200000|2025-07-23 04:50:00|351.05|349.26|351.41|349.62|351.61|349.82|351.04|349.25|450
1753246500000|2025-07-23 04:55:00|351.38|349.59|351.99|350.2|352.02|350.23|351.16|349.37|312
1753246800000|2025-07-23 05:00:00|351.98|350.19|350.92|349.13|351.99|350.2|350.77|348.98|482
1753247100000|2025-07-23 05:05:00|350.87|349.08|351.21|349.42|351.46|349.67|350.56|348.77|371
1753247400000|2025-07-23 05:10:00|351.22|349.43|351.14|349.35|351.51|349.72|350.79|349|452
1753247700000|2025-07-23 05:15:00|351.12|349.33|350.77|348.98|351.37|349.58|350.66|348.87|460
1753248000000|2025-07-23 05:20:00|350.7|348.91|350.94|349.15|351.11|349.32|350.47|348.68|382
1753248300000|2025-07-23 05:25:00|350.95|349.16|350.95|349.16|350.96|349.17|350.68|348.89|245
1753248600000|2025-07-23 05:30:00|350.98|349.19|351.5|349.71|351.5|349.71|350.73|348.94|235
1753248900000|2025-07-23 05:35:00|351.49|349.7|351.08|349.29|351.67|349.88|350.86|349.07|361
1753249200000|2025-07-23 05:40:00|351.06|349.27|350.74|348.95|351.08|349.29|350.58|348.79|261
1753249500000|2025-07-23 05:45:00|350.73|348.94|350.98|349.19|351.08|349.29|350.45|348.66|271
1753249800000|2025-07-23 05:50:00|351.05|349.26|350.1|348.31|351.12|349.33|350.07|348.28|351
1753250100000|2025-07-23 05:55:00|350.11|348.32|350.19|348.4|350.32|348.53|349.94|348.15|262
1753250400000|2025-07-23 06:00:00|350.27|348.48|350.02|348.23|350.28|348.49|349.74|347.95|304
1753250700000|2025-07-23 06:05:00|349.95|348.16|349.66|347.87|350.01|348.22|349.51|347.72|222
1753251000000|2025-07-23 06:10:00|349.61|347.82|349.14|347.35|349.7|347.91|348.9|347.11|274
1753251300000|2025-07-23 06:15:00|349.09|347.3|348.66|346.87|349.2|347.41|348.54|346.75|330
1753251600000|2025-07-23 06:20:00|348.65|346.86|348.3|346.51|348.93|347.14|348.13|346.34|334
1753251900000|2025-07-23 06:25:00|348.26|346.47|349.32|347.53|349.32|347.53|348.26|346.47|381
1753252200000|2025-07-23 06:30:00|349.31|347.52|348.65|346.86|349.4|347.61|348.6|346.81|304
1753252500000|2025-07-23 06:35:00|348.68|346.89|348.43|346.64|348.72|346.93|347.95|346.16|345
1753252800000|2025-07-23 06:40:00|348.41|346.62|348.22|346.43|348.57|346.78|348.11|346.32|420
1753253100000|2025-07-23 06:45:00|348.21|346.42|348.5|346.71|348.75|346.96|347.97|346.18|391
1753253400000|2025-07-23 06:50:00|348.45|346.66|348.91|347.12|349.08|347.29|348.45|346.66|303
1753253700000|2025-07-23 06:55:00|349.02|347.23|349.17|347.38|349.18|347.39|348.82|347.03|186
1753254000000|2025-07-23 07:00:00|349.18|347.39|349.17|347.38|349.21|347.42|348.93|347.14|183
1753254300000|2025-07-23 07:05:00|349.21|347.42|348.8|347.01|349.28|347.49|348.7|346.91|330
1753254600000|2025-07-23 07:10:00|348.78|346.99|348.86|347.07|349.25|347.46|348.42|346.63|587
1753254900000|2025-07-23 07:15:00|348.9|347.11|348.98|347.19|349.25|347.46|348.58|346.79|576
1753255200000|2025-07-23 07:20:00|348.97|347.18|348.85|347.06|349.18|347.39|348.67|346.88|288
1753255500000|2025-07-23 07:25:00|348.84|347.05|349.09|347.3|349.3|347.51|348.8|347.01|239
1753255800000|2025-07-23 07:30:00|349.1|347.31|348.97|347.18|349.37|347.58|348.7|346.91|186
1753256100000|2025-07-23 07:35:00|348.96|347.17|347.79|346|349.02|347.23|347.65|345.86|351
1753256400000|2025-07-23 07:40:00|347.78|345.99|348.06|346.27|348.33|346.54|347.65|345.86|327
1753256700000|2025-07-23 07:45:00|348.05|346.26|347.25|345.46|348.52|346.73|347.12|345.33|428
1753257000000|2025-07-23 07:50:00|347.23|345.44|347.63|345.84|347.74|345.95|347.1|345.31|392
1753257300000|2025-07-23 07:55:00|347.62|345.83|347.74|345.95|348|346.21|347.34|345.55|287
1753257600000|2025-07-23 08:00:00|347.77|345.98|347.73|345.94|347.86|346.07|347.28|345.49|213
1753257900000|2025-07-23 08:05:00|347.74|345.95|348.03|346.24|348.17|346.38|347.27|345.48|305
1753258200000|2025-07-23 08:10:00|348.01|346.22|348.37|346.58|348.37|346.58|347.81|346.02|266
1753258500000|2025-07-23 08:15:00|348.35|346.56|348.28|346.49|348.37|346.58|348|346.21|246
1753258800000|2025-07-23 08:20:00|348.14|346.35|347.83|346.04|348.27|346.48|347.7|345.91|297
1753259100000|2025-07-23 08:25:00|347.82|346.03|347.77|345.98|347.91|346.12|347.37|345.58|292
1753259400000|2025-07-23 08:30:00|347.7|345.91|347.68|345.89|347.81|346.02|347.42|345.63|297
1753259700000|2025-07-23 08:35:00|347.71|345.92|346.93|345.14|347.71|345.92|346.68|344.89|398
1753260000000|2025-07-23 08:40:00|346.99|345.2|347.31|345.52|347.57|345.78|346.76|344.97|446
1753260300000|2025-07-23 08:45:00|347.3|345.51|347.61|345.82|347.83|346.04|347.25|345.46|496
1753260600000|2025-07-23 08:50:00|347.6|345.81|347.79|346|347.86|346.07|347.16|345.37|369
1753260900000|2025-07-23 08:55:00|347.72|345.93|348.29|346.5|348.41|346.62|347.71|345.92|346
1753261200000|2025-07-23 09:00:00|348.3|346.51|348.13|346.34|348.53|346.74|348.03|346.24|239
1753261500000|2025-07-23 09:05:00|348.14|346.35|347.3|345.51|348.2|346.41|347.23|345.44|185
1753261800000|2025-07-23 09:10:00|347.31|345.52|347.43|345.64|348|346.21|347.23|345.44|315
1753262100000|2025-07-23 09:15:00|347.39|345.6|346.65|344.86|347.4|345.61|346.57|344.78|285
1753262400000|2025-07-23 09:20:00|346.61|344.82|346.45|344.66|346.79|345|346.4|344.61|509
1753262700000|2025-07-23 09:25:00|346.44|344.65|345.85|344.06|346.45|344.66|345.63|343.84|349
1753263000000|2025-07-23 09:30:00|345.84|344.05|346.19|344.4|346.35|344.56|345.16|343.37|595
1753263300000|2025-07-23 09:35:00|346.22|344.43|346.31|344.52|346.59|344.8|346.16|344.37|520
1753263600000|2025-07-23 09:40:00|346.28|344.49|346.14|344.35|346.52|344.73|345.53|343.74|571
1753263900000|2025-07-23 09:45:00|346.11|344.32|346.24|344.45|346.77|344.98|345.98|344.19|495
1753264200000|2025-07-23 09:50:00|346.26|344.47|346.72|344.93|346.83|345.04|346.24|344.45|523
1753264500000|2025-07-23 09:55:00|346.75|344.96|346|344.21|346.81|345.02|345.91|344.12|519
1753264800000|2025-07-23 10:00:00|345.99|344.2|344.72|342.93|346.02|344.23|344.41|342.62|559
1753265100000|2025-07-23 10:05:00|344.78|342.99|344.88|343.09|345.84|344.05|344.66|342.87|627
1753265400000|2025-07-23 10:10:00|344.83|343.04|344.21|342.42|344.88|343.09|344.13|342.34|617
1753265700000|2025-07-23 10:15:00|344.2|342.41|344.39|342.6|344.88|343.09|344.18|342.39|584
1753266000000|2025-07-23 10:20:00|344.35|342.56|345.06|343.27|345.61|343.82|344.19|342.4|607
1753266300000|2025-07-23 10:25:00|345.1|343.31|345.32|343.53|345.6|343.81|345.07|343.28|481
1753266600000|2025-07-23 10:30:00|345.29|343.5|344.76|342.97|345.5|343.71|344.72|342.93|534
1753266900000|2025-07-23 10:35:00|344.75|342.96|345.33|343.54|345.56|343.77|344.57|342.78|525
1753267200000|2025-07-23 10:40:00|345.32|343.53|345.45|343.66|345.68|343.89|345.2|343.41|507
1753267500000|2025-07-23 10:45:00|345.42|343.63|345.8|344.01|345.99|344.2|345.4|343.61|529
1753267800000|2025-07-23 10:50:00|345.83|344.04|346.25|344.46|346.49|344.7|345.74|343.95|553
1753268100000|2025-07-23 10:55:00|346.26|344.47|346.26|344.47|346.41|344.62|346.07|344.28|487
1753268400000|2025-07-23 11:00:00|346.24|344.45|345.83|344.04|346.26|344.47|345.55|343.76|392
1753268700000|2025-07-23 11:05:00|345.85|344.06|345.29|343.5|346.14|344.35|345.12|343.33|424
1753269000000|2025-07-23 11:10:00|345.27|343.48|344.87|343.08|345.57|343.78|344.79|343|471
1753269300000|2025-07-23 11:15:00|344.9|343.11|345.84|344.05|346.02|344.23|344.78|342.99|518
1753269600000|2025-07-23 11:20:00|345.76|343.97|346.4|344.61|346.51|344.72|345.61|343.82|518
1753269900000|2025-07-23 11:25:00|346.33|344.54|346.6|344.81|346.74|344.95|346.32|344.53|499
1753270200000|2025-07-23 11:30:00|346.59|344.8|346.25|344.46|346.66|344.87|345.87|344.08|431
1753270500000|2025-07-23 11:35:00|346.24|344.45|345.96|344.17|346.25|344.46|345.84|344.05|460
1753270800000|2025-07-23 11:40:00|345.97|344.18|346.1|344.31|346.21|344.42|345.82|344.03|461
1753271100000|2025-07-23 11:45:00|346.15|344.36|345.77|343.98|346.15|344.36|345.54|343.75|496
1753271400000|2025-07-23 11:50:00|345.79|344|345.95|344.16|346.07|344.28|345.59|343.8|526
1753271700000|2025-07-23 11:55:00|345.98|344.19|346.11|344.32|346.26|344.47|345.81|344.02|301
1753272000000|2025-07-23 12:00:00|346.09|344.3|345.48|343.69|346.17|344.38|345.32|343.53|386
1753272300000|2025-07-23 12:05:00|345.49|343.7|344.43|342.64|345.65|343.86|344.43|342.64|443
1753272600000|2025-07-23 12:10:00|344.55|342.76|345.94|344.15|346|344.21|344.43|342.64|534
1753272900000|2025-07-23 12:15:00|345.93|344.14|345.34|343.55|345.94|344.15|345.16|343.37|444
1753273200000|2025-07-23 12:20:00|345.33|343.54|344.93|343.14|345.35|343.56|344.66|342.87|459
1753273500000|2025-07-23 12:25:00|344.95|343.16|345.32|343.53|345.55|343.76|344.8|343.01|432
1753273800000|2025-07-23 12:30:00|345.33|343.54|345.44|343.65|345.78|343.99|345|343.21|513
1753274100000|2025-07-23 12:35:00|345.45|343.66|344.89|343.1|345.62|343.83|344.73|342.94|462
1753274400000|2025-07-23 12:40:00|344.88|343.09|342.28|340.49|344.9|343.11|341.77|339.98|672
1753274700000|2025-07-23 12:45:00|342.27|340.48|343.03|341.24|343.16|341.37|342.17|340.38|669
1753275000000|2025-07-23 12:50:00|343.06|341.27|338.82|337.03|343.09|341.3|338.59|336.8|725
1753275300000|2025-07-23 12:55:00|338.76|336.97|335.7|333.91|338.9|337.11|331.85|330.06|1076
1753275600000|2025-07-23 13:00:00|335.73|333.94|336.49|334.7|336.54|334.75|332.6|330.81|990
1753275900000|2025-07-23 13:05:00|336.47|334.68|337.26|335.47|337.42|335.63|335.54|333.75|838
1753276200000|2025-07-23 13:10:00|337.36|335.57|337.02|335.23|337.42|335.63|335.86|334.07|812
1753276500000|2025-07-23 13:15:00|337|335.21|333.88|332.09|337.1|335.31|333.66|331.87|875
1753276800000|2025-07-23 13:20:00|333.78|331.99|335.54|333.75|336.12|334.33|333.77|331.98|891
1753277100000|2025-07-23 13:25:00|335.57|333.78|337.98|336.19|338.02|336.23|335.47|333.68|752
1753277400000|2025-07-23 13:30:00|337.97|336.18|337.07|335.28|337.97|336.18|336.57|334.78|801
1753277700000|2025-07-23 13:35:00|337.1|335.31|334.97|333.18|337.1|335.31|334.86|333.07|861
1753278000000|2025-07-23 13:40:00|334.96|333.17|329.07|327.28|335.29|333.5|327.04|325.25|1056
1753278300000|2025-07-23 13:45:00|329.04|327.25|324.56|322.77|330.72|328.93|324.46|322.67|1102
1753278600000|2025-07-23 13:50:00|324.59|322.8|329.18|327.39|329.31|327.52|323.2|321.41|1112
1753278900000|2025-07-23 13:55:00|329.29|327.5|327.41|325.62|329.94|328.15|327.13|325.34|993
1753279200000|2025-07-23 14:00:00|327.39|325.6|330.61|328.82|331.35|329.56|326.07|324.28|974
1753279500000|2025-07-23 14:05:00|330.62|328.83|329.4|327.61|330.86|329.07|328.64|326.85|884
1753279800000|2025-07-23 14:10:00|329.22|327.43|327.64|325.85|329.25|327.46|327.15|325.36|887
1753280100000|2025-07-23 14:15:00|327.61|325.82|330.51|328.72|330.59|328.8|327.59|325.8|865
1753280400000|2025-07-23 14:20:00|330.49|328.7|331.55|329.76|331.61|329.82|330.28|328.49|805
1753280700000|2025-07-23 14:25:00|331.54|329.75|332.68|330.89|332.68|330.89|331.51|329.72|738
1753281000000|2025-07-23 14:30:00|332.64|330.85|331.37|329.58|332.9|331.11|331.36|329.57|789
1753281300000|2025-07-23 14:35:00|331.36|329.57|331.34|329.55|332.03|330.24|330.69|328.9|898
1753281600000|2025-07-23 14:40:00|331.31|329.52|331.16|329.37|332.23|330.44|330.37|328.58|911
1753281900000|2025-07-23 14:45:00|331.17|329.38|329.98|328.19|331.41|329.62|329.67|327.88|861
1753282200000|2025-07-23 14:50:00|329.95|328.16|330.3|328.51|330.76|328.97|329.64|327.85|776
1753282500000|2025-07-23 14:55:00|330.29|328.5|331.46|329.67|331.49|329.7|330.13|328.34|679
1753282800000|2025-07-23 15:00:00|331.48|329.69|330.83|329.04|332.22|330.43|330.78|328.99|856
1753283100000|2025-07-23 15:05:00|330.82|329.03|329.9|328.11|331.7|329.91|329.64|327.85|770
1753283400000|2025-07-23 15:10:00|329.93|328.14|328|326.21|330|328.21|327.71|325.92|862
1753283700000|2025-07-23 15:15:00|328.01|326.22|329.23|327.44|329.34|327.55|327.72|325.93|798
1753284000000|2025-07-23 15:20:00|329.22|327.43|329.4|327.61|330.35|328.56|328.92|327.13|759
1753284300000|2025-07-23 15:25:00|329.39|327.6|329.61|327.82|329.89|328.1|328.46|326.67|788
1753284600000|2025-07-23 15:30:00|329.63|327.84|330.74|328.95|331.05|329.26|329.08|327.29|747
1753284900000|2025-07-23 15:35:00|330.73|328.94|331.4|329.61|331.9|330.11|330.69|328.9|697
1753285200000|2025-07-23 15:40:00|331.37|329.58|332.56|330.77|332.58|330.79|331.34|329.55|653
1753285500000|2025-07-23 15:45:00|332.55|330.76|331.49|329.7|332.57|330.78|331.34|329.55|729
1753285800000|2025-07-23 15:50:00|331.5|329.71|332.81|331.02|332.98|331.19|331.09|329.3|711
1753286100000|2025-07-23 15:55:00|332.82|331.03|333.25|331.46|334.19|332.4|332.25|330.46|915
1753286400000|2025-07-23 16:00:00|333.27|331.48|332.87|331.08|333.27|331.48|332.53|330.74|743
1753286700000|2025-07-23 16:05:00|332.86|331.07|331.45|329.66|333.07|331.28|331.42|329.63|643
1753287000000|2025-07-23 16:10:00|331.47|329.68|329.64|327.85|331.48|329.69|329.51|327.72|759
1753287300000|2025-07-23 16:15:00|329.65|327.86|329.22|327.43|330.7|328.91|328.47|326.68|767
1753287600000|2025-07-23 16:20:00|329.21|327.42|328.61|326.82|329.82|328.03|328.2|326.41|805
1753287900000|2025-07-23 16:25:00|328.59|326.8|329.26|327.47|329.41|327.62|327.89|326.1|753
1753288200000|2025-07-23 16:30:00|329.24|327.45|326.9|325.11|329.24|327.45|326.87|325.08|842
1753288500000|2025-07-23 16:35:00|326.93|325.14|326.09|324.3|327.7|325.91|325.75|323.96|845
1753288800000|2025-07-23 16:40:00|326.1|324.31|326.98|325.19|327.08|325.29|325.52|323.73|772
1753289100000|2025-07-23 16:45:00|327.01|325.22|325.94|324.15|327.01|325.22|324.63|322.84|837
1753289400000|2025-07-23 16:50:00|325.91|324.12|326.29|324.5|327.31|325.52|325.34|323.55|807
1753289700000|2025-07-23 16:55:00|326.27|324.48|324.06|322.27|326.52|324.73|323.7|321.91|793
1753290000000|2025-07-23 17:00:00|324.08|322.29|324.52|322.73|325.73|323.94|324.05|322.26|826
1753290300000|2025-07-23 17:05:00|324.51|322.72|321.76|319.97|324.66|322.87|321.17|319.38|944
1753290600000|2025-07-23 17:10:00|321.74|319.95|322.3|320.51|323.48|321.69|321.45|319.66|939
1753290900000|2025-07-23 17:15:00|322.29|320.5|318.1|316.31|323.37|321.58|317.75|315.96|886
1753291200000|2025-07-23 17:20:00|318.15|316.36|323.07|321.28|323.22|321.43|316.9|315.11|1054
1753291500000|2025-07-23 17:25:00|323.1|321.31|320.41|318.62|323.86|322.07|320|318.21|938
1753291800000|2025-07-23 17:30:00|320.42|318.63|322.5|320.71|323.25|321.46|318.39|316.6|963
1753292100000|2025-07-23 17:35:00|322.49|320.7|322.72|320.93|322.97|321.18|321.2|319.41|881
1753292400000|2025-07-23 17:40:00|322.73|320.94|323.7|321.91|324.08|322.29|322.64|320.85|791
1753292700000|2025-07-23 17:45:00|323.69|321.9|324.69|322.9|325.05|323.26|323.12|321.33|900
1753293000000|2025-07-23 17:50:00|324.68|322.89|324.54|322.75|325.5|323.71|323.52|321.73|874
1753293300000|2025-07-23 17:55:00|324.55|322.76|324.99|323.2|325.29|323.5|324.55|322.76|787
1753293600000|2025-07-23 18:00:00|325.04|323.25|325.99|324.2|326.09|324.3|324.5|322.71|816
1753293900000|2025-07-23 18:05:00|325.98|324.19|326.81|325.02|326.9|325.11|325.47|323.68|746
1753294200000|2025-07-23 18:10:00|326.8|325.01|325.67|323.88|327.12|325.33|325.07|323.28|746
1753294500000|2025-07-23 18:15:00|325.66|323.87|324.94|323.15|325.92|324.13|324.38|322.59|752
1753294800000|2025-07-23 18:20:00|324.91|323.12|326.05|324.26|326.05|324.26|324.76|322.97|774
1753295100000|2025-07-23 18:25:00|326.02|324.23|325|323.21|326.59|324.8|324.93|323.14|777
1753295400000|2025-07-23 18:30:00|324.94|323.15|324.97|323.18|325.91|324.12|324.53|322.74|778
1753295700000|2025-07-23 18:35:00|324.99|323.2|325.45|323.66|325.58|323.79|324.91|323.12|693
1753296000000|2025-07-23 18:40:00|325.47|323.68|324.4|322.61|325.7|323.91|324.36|322.57|646
1753296300000|2025-07-23 18:45:00|324.38|322.59|325.62|323.83|325.8|324.01|324.27|322.48|756
1753296600000|2025-07-23 18:50:00|325.63|323.84|325.79|324|325.8|324.01|324.41|322.62|740
1753296900000|2025-07-23 18:55:00|325.74|323.95|326.11|324.32|326.34|324.55|325.69|323.9|662
1753297200000|2025-07-23 19:00:00|326.1|324.31|325.96|324.17|326.32|324.53|325.85|324.06|630
1753297500000|2025-07-23 19:05:00|325.95|324.16|325.13|323.34|326.17|324.38|324.98|323.19|690
1753297800000|2025-07-23 19:10:00|325.12|323.33|324.67|322.88|326.18|324.39|324.54|322.75|681
1753298100000|2025-07-23 19:15:00|324.56|322.77|324.69|322.9|325.45|323.66|323.54|321.75|733
1753298400000|2025-07-23 19:20:00|324.65|322.86|324.42|322.63|325.43|323.64|324.23|322.44|764
1753298700000|2025-07-23 19:25:00|324.43|322.64|323.58|321.79|324.43|322.64|323.56|321.77|652
1753299000000|2025-07-23 19:30:00|323.57|321.78|322.33|320.54|323.58|321.79|321.84|320.05|753
1753299300000|2025-07-23 19:35:00|322.31|320.52|323|321.21|323|321.21|321.85|320.06|726
1753299600000|2025-07-23 19:40:00|322.98|321.19|322.17|320.38|322.98|321.19|322.12|320.33|702
1753299900000|2025-07-23 19:45:00|322.16|320.37|323.99|322.2|324.2|322.41|322.16|320.37|697
1753300200000|2025-07-23 19:50:00|324|322.21|323.36|321.57|324.03|322.24|322.8|321.01|715
1753300500000|2025-07-23 19:55:00|323.37|321.58|319.5|317.71|324.25|322.46|319.29|317.5|839
1753300800000|2025-07-23 20:00:00|319.44|317.65|320.86|319.07|322.55|320.76|319.29|317.5|995
1753301100000|2025-07-23 20:05:00|320.89|319.1|318.92|317.13|321.08|319.29|318.57|316.78|904
1753301400000|2025-07-23 20:10:00|318.89|317.1|320.18|318.39|320.39|318.6|318.63|316.84|902
1753301700000|2025-07-23 20:15:00|320.19|318.4|317.81|316.02|320.19|318.4|317.58|315.79|872
1753302000000|2025-07-23 20:20:00|317.82|316.03|318.68|316.89|319.18|317.39|316.97|315.18|928
1753302300000|2025-07-23 20:25:00|318.67|316.88|315.14|313.35|318.83|317.04|313.69|311.9|971
1753302600000|2025-07-23 20:30:00|315.15|313.36|308.95|307.16|315.61|313.82|308.76|306.97|1049
1753302900000|2025-07-23 20:35:00|308.98|307.19|309.27|307.48|313.1|311.31|308.28|306.49|1070
1753303200000|2025-07-23 20:40:00|309.23|307.44|313.53|311.74|313.63|311.84|308.61|306.82|996
1753303500000|2025-07-23 20:45:00|313.51|311.72|312.04|310.25|314.34|312.55|311.99|310.2|951
1753303800000|2025-07-23 20:50:00|312.05|310.26|315.49|313.7|315.56|313.77|310.97|309.18|875
1753304100000|2025-07-23 20:55:00|315.52|313.73|315.56|313.77|316.18|314.39|314.61|312.82|840
1753304400000|2025-07-23 21:00:00|315.61|313.82|318.41|316.62|318.55|316.76|315.61|313.82|783
1753304700000|2025-07-23 21:05:00|318.43|316.64|317.35|315.56|318.56|316.77|316.96|315.17|771
1753305000000|2025-07-23 21:10:00|317.37|315.58|315.92|314.13|317.37|315.58|314.59|312.8|805
1753305300000|2025-07-23 21:15:00|315.91|314.12|311.79|310|316.28|314.49|311.79|310|838
1753305600000|2025-07-23 21:20:00|311.78|309.99|310.14|308.35|313.62|311.83|310|308.21|902
1753305900000|2025-07-23 21:25:00|310.15|308.36|311.31|309.52|311.5|309.71|306.87|305.08|935
1753306200000|2025-07-23 21:30:00|311.3|309.51|312.93|311.14|313.6|311.81|310.92|309.13|863
1753306500000|2025-07-23 21:35:00|312.91|311.12|311.99|310.2|312.91|311.12|305.94|304.15|1012
1753306800000|2025-07-23 21:40:00|311.98|310.19|313.25|311.46|314.32|312.53|311.88|310.09|567
1753307100000|2025-07-23 21:45:00|313.26|311.47|316.25|314.46|316.25|314.46|313.25|311.46|512
1753307400000|2025-07-23 21:50:00|316.28|314.49|315.74|313.95|316.32|314.53|314.84|313.05|513
1753307700000|2025-07-23 21:55:00|315.75|313.96|314.72|312.93|316.04|314.25|312.87|311.08|555
1753308000000|2025-07-23 22:00:00|314.64|312.85|312.88|311.09|314.89|313.1|311.01|309.22|1006
1753308300000|2025-07-23 22:05:00|312.91|311.12|314.72|312.93|314.72|312.93|312.17|310.38|865
1753308600000|2025-07-23 22:10:00|314.7|312.91|315.86|314.07|316.26|314.47|313.78|311.99|818
1753308900000|2025-07-23 22:15:00|315.85|314.06|316.35|314.56|316.41|314.62|314.71|312.92|761
1753309200000|2025-07-23 22:20:00|316.36|314.57|318.07|316.28|318.1|316.31|316.34|314.55|731
1753309500000|2025-07-23 22:25:00|318.08|316.29|318.64|316.85|318.67|316.88|317.58|315.79|665
1753309800000|2025-07-23 22:30:00|318.61|316.82|318.83|317.04|318.98|317.19|317.52|315.73|684
1753310100000|2025-07-23 22:35:00|318.84|317.05|318.3|316.51|319.52|317.73|317.66|315.87|643
1753310400000|2025-07-23 22:40:00|318.28|316.49|318.57|316.78|318.76|316.97|317.94|316.15|616
1753310700000|2025-07-23 22:45:00|318.59|316.8|319.86|318.07|320.03|318.24|318.49|316.7|640
1753311000000|2025-07-23 22:50:00|319.85|318.06|318.7|316.91|320.93|319.14|318.66|316.87|684
1753311300000|2025-07-23 22:55:00|318.69|316.9|318.51|316.72|318.91|317.12|317.7|315.91|676
1753311600000|2025-07-23 23:00:00|318.52|316.73|319.65|317.86|319.72|317.93|318.23|316.44|647
1753311900000|2025-07-23 23:05:00|319.63|317.84|320.46|318.67|320.61|318.82|319.52|317.73|623
1753312200000|2025-07-23 23:10:00|320.48|318.69|320.53|318.74|321.17|319.38|320.23|318.44|571
1753312500000|2025-07-23 23:15:00|320.6|318.81|320.48|318.69|320.77|318.98|319.74|317.95|608
1753312800000|2025-07-23 23:20:00|320.49|318.7|320.34|318.55|321.43|319.64|320.21|318.42|639
1753313100000|2025-07-23 23:25:00|320.33|318.54|320.85|319.06|321.17|319.38|319.85|318.06|607
1753313400000|2025-07-23 23:30:00|320.86|319.07|320.71|318.92|320.9|319.11|319.84|318.05|630
1753313700000|2025-07-23 23:35:00|320.7|318.91|319.44|317.65|321.03|319.24|319.33|317.54|578
1753314000000|2025-07-23 23:40:00|319.4|317.61|319.21|317.42|320.18|318.39|319.03|317.24|639
1753314300000|2025-07-23 23:45:00|319.16|317.37|318.45|316.66|319.43|317.64|318.32|316.53|584
1753314600000|2025-07-23 23:50:00|318.48|316.69|318.6|316.81|318.98|317.19|318.36|316.57|598
1753314900000|2025-07-23 23:55:00|318.56|316.77|319.38|317.59|319.71|317.92|318.46|316.67|682
1753315200000|2025-07-24 00:00:00|319.4|317.61|317.66|315.87|319.49|317.7|317.66|315.87|709
1753315500000|2025-07-24 00:05:00|317.7|315.91|317.49|315.7|318.46|316.67|316.24|314.45|798
1753315800000|2025-07-24 00:10:00|317.48|315.69|318.54|316.75|318.75|316.96|317.41|315.62|671
1753316100000|2025-07-24 00:15:00|318.55|316.76|321.92|320.13|322.59|320.8|317.9|316.11|879
1753316400000|2025-07-24 00:20:00|321.98|320.19|322.59|320.8|323.6|321.81|321.81|320.02|858
1753316700000|2025-07-24 00:25:00|322.61|320.82|322.37|320.58|322.96|321.17|321.03|319.24|801
1753317000000|2025-07-24 00:30:00|322.36|320.57|322.98|321.19|323.39|321.6|321.13|319.34|809
1753317300000|2025-07-24 00:35:00|322.99|321.2|323.57|321.78|323.76|321.97|322.71|320.92|801
1753317600000|2025-07-24 00:40:00|323.5|321.71|322.69|320.9|323.92|322.13|322.19|320.4|705
1753317900000|2025-07-24 00:45:00|322.7|320.91|323.21|321.42|323.22|321.43|321.86|320.07|697
1753318200000|2025-07-24 00:50:00|323.23|321.44|323.04|321.25|323.51|321.72|322.64|320.85|657
1753318500000|2025-07-24 00:55:00|323.03|321.24|323.4|321.61|323.58|321.79|323.01|321.22|548
1753318800000|2025-07-24 01:00:00|323.39|321.6|322.65|320.86|323.4|321.61|322.4|320.61|615
1753319100000|2025-07-24 01:05:00|322.64|320.85|321.57|319.78|322.81|321.02|321.45|319.66|620
1753319400000|2025-07-24 01:10:00|321.61|319.82|322.21|320.42|322.49|320.7|321.35|319.56|614
1753319700000|2025-07-24 01:15:00|322.22|320.43|323.1|321.31|323.34|321.55|321.54|319.75|636
1753320000000|2025-07-24 01:20:00|323.02|321.23|322.33|320.54|323.12|321.33|321.57|319.78|691
1753320300000|2025-07-24 01:25:00|322.29|320.5|321.85|320.06|322.33|320.54|321.52|319.73|669
1753320600000|2025-07-24 01:30:00|321.99|320.2|320.24|318.45|322.16|320.37|320.23|318.44|694
1753320900000|2025-07-24 01:35:00|320.23|318.44|321.32|319.53|321.65|319.86|319.58|317.79|721
1753321200000|2025-07-24 01:40:00|321.31|319.52|321.05|319.26|321.47|319.68|320.43|318.64|667
1753321500000|2025-07-24 01:45:00|321.07|319.28|322.16|320.37|322.79|321|321.01|319.22|670
1753321800000|2025-07-24 01:50:00|322.18|320.39|323.77|321.98|323.83|322.04|322.18|320.39|698
1753322100000|2025-07-24 01:55:00|323.78|321.99|324.2|322.41|324.32|322.53|323.38|321.59|640
1753322400000|2025-07-24 02:00:00|324.19|322.4|324.5|322.71|324.71|322.92|323.91|322.12|581
1753322700000|2025-07-24 02:05:00|324.49|322.7|323.17|321.38|324.5|322.71|323.09|321.3|746
1753323000000|2025-07-24 02:10:00|323.18|321.39|322.94|321.15|323.55|321.76|322.71|320.92|644
1753323300000|2025-07-24 02:15:00|322.95|321.16|321.67|319.88|323.1|321.31|321.54|319.75|614
1753323600000|2025-07-24 02:20:00|321.56|319.77|321.58|319.79|321.79|320|321.16|319.37|599
1753323900000|2025-07-24 02:25:00|321.57|319.78|321.31|319.52|321.86|320.07|321.2|319.41|559
1753324200000|2025-07-24 02:30:00|321.32|319.53|321.87|320.08|321.89|320.1|320.92|319.13|563
1753324500000|2025-07-24 02:35:00|321.88|320.09|321.93|320.14|322.79|321|321.42|319.63|632
1753324800000|2025-07-24 02:40:00|321.92|320.13|322.55|320.76|322.66|320.87|321.84|320.05|586
1753325100000|2025-07-24 02:45:00|322.54|320.75|322.71|320.92|323.7|321.91|322.48|320.69|600
1753325400000|2025-07-24 02:50:00|322.69|320.9|321.66|319.87|323.12|321.33|321.66|319.87|606
1753325700000|2025-07-24 02:55:00|321.8|320.01|320.82|319.03|321.88|320.09|320.46|318.67|541
1753326000000|2025-07-24 03:00:00|320.81|319.02|321.35|319.56|321.36|319.57|320.28|318.49|613
1753326300000|2025-07-24 03:05:00|321.32|319.53|320.53|318.74|321.38|319.59|320.13|318.34|561
1753326600000|2025-07-24 03:10:00|320.48|318.69|321.11|319.32|321.3|319.51|320.44|318.65|528
1753326900000|2025-07-24 03:15:00|321.08|319.29|321.48|319.69|321.58|319.79|320.52|318.73|539
1753327200000|2025-07-24 03:20:00|321.51|319.72|322.81|321.02|322.86|321.07|321.23|319.44|635
1753327500000|2025-07-24 03:25:00|322.82|321.03|323.49|321.7|323.65|321.86|322.7|320.91|585
1753327800000|2025-07-24 03:30:00|323.61|321.82|323.59|321.8|324.06|322.27|322.99|321.2|648
1753328100000|2025-07-24 03:35:00|323.6|321.81|323.43|321.64|323.62|321.83|322.18|320.39|670
1753328400000|2025-07-24 03:40:00|323.44|321.65|323.87|322.08|324.05|322.26|323.44|321.65|605
1753328700000|2025-07-24 03:45:00|323.83|322.04|321.44|319.65|323.97|322.18|321.1|319.31|673
1753329000000|2025-07-24 03:50:00|321.45|319.66|320.74|318.95|321.66|319.87|320.57|318.78|687
1753329300000|2025-07-24 03:55:00|320.68|318.89|320.3|318.51|320.89|319.1|319.57|317.78|693
1753329600000|2025-07-24 04:00:00|320.31|318.52|320.17|318.38|320.73|318.94|318.93|317.14|746
1753329900000|2025-07-24 04:05:00|320.2|318.41|319.41|317.62|320.22|318.43|319.16|317.37|633
1753330200000|2025-07-24 04:10:00|319.44|317.65|320.34|318.55|320.65|318.86|318.09|316.3|709
1753330500000|2025-07-24 04:15:00|320.33|318.54|319.01|317.22|320.33|318.54|318.73|316.94|634
1753330800000|2025-07-24 04:20:00|319|317.21|317.72|315.93|319.3|317.51|317.6|315.81|552
1753331100000|2025-07-24 04:25:00|317.69|315.9|317.51|315.72|318.39|316.6|317.04|315.25|644
1753331400000|2025-07-24 04:30:00|317.52|315.73|317.06|315.27|317.98|316.19|316.62|314.83|689
1753331700000|2025-07-24 04:35:00|317.08|315.29|316.44|314.65|317.34|315.55|315.74|313.95|740
1753332000000|2025-07-24 04:40:00|316.41|314.62|314.19|312.4|316.45|314.66|314.07|312.28|750
1753332300000|2025-07-24 04:45:00|314.18|312.39|315.07|313.28|315.58|313.79|314.06|312.27|837
1753332600000|2025-07-24 04:50:00|315.08|313.29|313.32|311.53|315.6|313.81|312.77|310.98|854
1753332900000|2025-07-24 04:55:00|313.31|311.52|313.67|311.88|315.05|313.26|312.88|311.09|851
1753333200000|2025-07-24 05:00:00|313.69|311.9|313.06|311.27|314.08|312.29|312.38|310.59|847
1753333500000|2025-07-24 05:05:00|313.01|311.22|311.35|309.56|313.14|311.35|310.46|308.67|934
1753333800000|2025-07-24 05:10:00|311.33|309.54|309.47|307.68|312.17|310.38|309.47|307.68|846
1753334100000|2025-07-24 05:15:00|309.44|307.65|310.67|308.88|311.78|309.99|309.22|307.43|958
1753334400000|2025-07-24 05:20:00|310.68|308.89|308.81|307.02|311.51|309.72|308.7|306.91|841
1753334700000|2025-07-24 05:25:00|308.79|307|308.56|306.77|310.45|308.66|307.76|305.97|946
1753335000000|2025-07-24 05:30:00|308.58|306.79|309.28|307.49|309.91|308.12|308.07|306.28|925
1753335300000|2025-07-24 05:35:00|309.29|307.5|311.04|309.25|311.42|309.63|309.07|307.28|832
1753335600000|2025-07-24 05:40:00|311.03|309.24|311.77|309.98|312.68|310.89|310.73|308.94|754
1753335900000|2025-07-24 05:45:00|311.8|310.01|309.56|307.77|311.81|310.02|308.85|307.06|801
1753336200000|2025-07-24 05:50:00|309.55|307.76|306.92|305.13|309.69|307.9|306.92|305.13|921
1753336500000|2025-07-24 05:55:00|307.04|305.25|304.68|302.89|307.11|305.32|304.27|302.48|983
1753336800000|2025-07-24 06:00:00|304.7|302.91|305.86|304.07|306.85|305.06|304.4|302.61|985
1753337100000|2025-07-24 06:05:00|305.9|304.11|307.54|305.75|308.63|306.84|305.8|304.01|906
1753337400000|2025-07-24 06:10:00|307.53|305.74|309.33|307.54|309.83|308.04|307.42|305.63|908
1753337700000|2025-07-24 06:15:00|309.32|307.53|307.99|306.2|309.65|307.86|305.69|303.9|939
1753338000000|2025-07-24 06:20:00|307.95|306.16|310.02|308.23|311.2|309.41|307.4|305.61|846
1753338300000|2025-07-24 06:25:00|310.04|308.25|310.78|308.99|311.22|309.43|309.95|308.16|771
1753338600000|2025-07-24 06:30:00|310.79|309|309.54|307.75|311.25|309.46|309.28|307.49|854
1753338900000|2025-07-24 06:35:00|309.53|307.74|306.92|305.13|309.59|307.8|306.17|304.38|887
1753339200000|2025-07-24 06:40:00|306.91|305.12|302.73|300.94|306.97|305.18|302.08|300.29|978
1753339500000|2025-07-24 06:45:00|302.75|300.96|303.24|301.45|304.34|302.55|300.93|299.14|984
1753339800000|2025-07-24 06:50:00|303.25|301.46|300.18|298.39|304.35|302.56|296.81|295.02|1024
1753340100000|2025-07-24 06:55:00|300.2|298.41|302.34|300.55|302.87|301.08|300.14|298.35|1032
1753340400000|2025-07-24 07:00:00|302.32|300.53|298.96|297.17|302.81|301.02|298.96|297.17|1064
1753340700000|2025-07-24 07:05:00|298.99|297.2|304.09|302.3|304.53|302.74|297.63|295.84|1085
1753341000000|2025-07-24 07:10:00|304.02|302.23|305.68|303.89|305.68|303.89|303.07|301.28|965
1753341300000|2025-07-24 07:15:00|305.63|303.84|307.17|305.38|307.31|305.52|305.1|303.31|906
1753341600000|2025-07-24 07:20:00|307.15|305.36|306.1|304.31|307.15|305.36|305.08|303.29|831
1753341900000|2025-07-24 07:25:00|306.02|304.23|306.11|304.32|306.54|304.75|305.09|303.3|761
1753342200000|2025-07-24 07:30:00|306.07|304.28|304.81|303.02|306.21|304.42|304.18|302.39|835
1753342500000|2025-07-24 07:35:00|304.82|303.03|305.22|303.43|305.57|303.78|303.67|301.88|748
1753342800000|2025-07-24 07:40:00|305.21|303.42|306.62|304.83|306.92|305.13|304.43|302.64|790
1753343100000|2025-07-24 07:45:00|306.63|304.84|304.77|302.98|306.65|304.86|304.55|302.76|761
1753343400000|2025-07-24 07:50:00|304.76|302.97|306.11|304.32|306.18|304.39|304.76|302.97|663
1753343700000|2025-07-24 07:55:00|306.1|304.31|308.6|306.81|308.64|306.85|306.09|304.3|776
1753344000000|2025-07-24 08:00:00|308.61|306.82|307.24|305.45|308.61|306.82|306.58|304.79|754
1753344300000|2025-07-24 08:05:00|307.28|305.49|309.82|308.03|309.85|308.06|307.24|305.45|804
1753344600000|2025-07-24 08:10:00|309.83|308.04|311.8|310.01|311.89|310.1|309.27|307.48|725
1753344900000|2025-07-24 08:15:00|311.79|310|310.7|308.91|311.81|310.02|309.85|308.06|826
1753345200000|2025-07-24 08:20:00|310.72|308.93|310.13|308.34|310.98|309.19|309.68|307.89|815
1753345500000|2025-07-24 08:25:00|310.14|308.35|309.91|308.12|310.67|308.88|309.67|307.88|778
1753345800000|2025-07-24 08:30:00|309.92|308.13|310.96|309.17|311.54|309.75|309.92|308.13|732
1753346100000|2025-07-24 08:35:00|310.95|309.16|311.04|309.25|311.34|309.55|310.34|308.55|699
1753346400000|2025-07-24 08:40:00|310.99|309.2|310.73|308.94|311.37|309.58|309.77|307.98|724
1753346700000|2025-07-24 08:45:00|310.72|308.93|311.69|309.9|311.76|309.97|310.66|308.87|688
1753347000000|2025-07-24 08:50:00|311.71|309.92|311.32|309.53|312.06|310.27|311.04|309.25|663
1753347300000|2025-07-24 08:55:00|311.33|309.54|311.23|309.44|311.64|309.85|310.73|308.94|645
1753347600000|2025-07-24 09:00:00|311.26|309.47|312.1|310.31|312.13|310.34|310.91|309.12|697
1753347900000|2025-07-24 09:05:00|312.09|310.3|312.28|310.49|312.43|310.64|311.6|309.81|639
1753348200000|2025-07-24 09:10:00|312.27|310.48|311.21|309.42|312.72|310.93|311.05|309.26|682
1753348500000|2025-07-24 09:15:00|311.2|309.41|310.39|308.6|311.78|309.99|310.04|308.25|788
1753348800000|2025-07-24 09:20:00|310.35|308.56|310.86|309.07|311.58|309.79|310.33|308.54|683
1753349100000|2025-07-24 09:25:00|310.85|309.06|311.8|310.01|311.8|310.01|310.44|308.65|597
1753349400000|2025-07-24 09:30:00|311.81|310.02|311.59|309.8|312.61|310.82|311.37|309.58|623
1753349700000|2025-07-24 09:35:00|311.63|309.84|310.93|309.14|311.74|309.95|310.84|309.05|654
1753350000000|2025-07-24 09:40:00|310.91|309.12|312.37|310.58|312.44|310.65|310.88|309.09|631
1753350300000|2025-07-24 09:45:00|312.34|310.55|310.15|308.36|312.5|310.71|309.95|308.16|703
1753350600000|2025-07-24 09:50:00|310.14|308.35|311.82|310.03|312.44|310.65|310.14|308.35|663
1753350900000|2025-07-24 09:55:00|311.8|310.01|312.62|310.83|313.04|311.25|311.38|309.59|608
1753351200000|2025-07-24 10:00:00|312.63|310.84|313.87|312.08|313.9|312.11|311.9|310.11|772
1753351500000|2025-07-24 10:05:00|313.91|312.12|311.7|309.91|314.07|312.28|311.59|309.8|738
1753351800000|2025-07-24 10:10:00|311.69|309.9|311.88|310.09|312.16|310.37|310.97|309.18|734
1753352100000|2025-07-24 10:15:00|311.87|310.08|311.08|309.29|312.64|310.85|310.82|309.03|732
1753352400000|2025-07-24 10:20:00|311.09|309.3|310.14|308.35|311.28|309.49|310.05|308.26|648
1753352700000|2025-07-24 10:25:00|310.15|308.36|309.63|307.84|311.02|309.23|309.43|307.64|709
1753353000000|2025-07-24 10:30:00|309.59|307.8|308.47|306.68|310.07|308.28|308.3|306.51|794
1753353300000|2025-07-24 10:35:00|308.46|306.67|308.86|307.07|309.09|307.3|307.55|305.76|861
1753353600000|2025-07-24 10:40:00|308.81|307.02|309.01|307.22|309.74|307.95|308.59|306.8|751
1753353900000|2025-07-24 10:45:00|309.07|307.28|310.55|308.76|311.22|309.43|307.98|306.19|896
1753354200000|2025-07-24 10:50:00|310.54|308.75|311.07|309.28|311.7|309.91|310.47|308.68|802
1753354500000|2025-07-24 10:55:00|311.08|309.29|311.59|309.8|311.92|310.13|311.01|309.22|724
1753354800000|2025-07-24 11:00:00|311.57|309.78|311|309.21|312.11|310.32|311|309.21|757
1753355100000|2025-07-24 11:05:00|310.97|309.18|311.55|309.76|312.09|310.3|310.79|309|769
1753355400000|2025-07-24 11:10:00|311.54|309.75|313.93|312.14|314.22|312.43|311.54|309.75|702
1753355700000|2025-07-24 11:15:00|313.94|312.15|314.69|312.9|315.59|313.8|313.63|311.84|818
1753356000000|2025-07-24 11:20:00|314.7|312.91|315.93|314.14|316.07|314.28|314.12|312.33|727
1753356300000|2025-07-24 11:25:00|315.95|314.16|316.64|314.85|317.08|315.29|315.47|313.68|703
1753356600000|2025-07-24 11:30:00|316.63|314.84|317.89|316.1|317.9|316.11|315.78|313.99|783
1753356900000|2025-07-24 11:35:00|317.88|316.09|317.41|315.62|317.99|316.2|317|315.21|818
1753357200000|2025-07-24 11:40:00|317.44|315.65|318.37|316.58|318.76|316.97|317.25|315.46|807
1753357500000|2025-07-24 11:45:00|318.38|316.59|318.11|316.32|318.62|316.83|317.04|315.25|809
1753357800000|2025-07-24 11:50:00|318.09|316.3|318.45|316.66|318.96|317.17|317.9|316.11|705
1753358100000|2025-07-24 11:55:00|318.46|316.67|317.91|316.12|318.78|316.99|317.91|316.12|665
1753358400000|2025-07-24 12:00:00|317.92|316.13|318.2|316.41|319.07|317.28|317.89|316.1|647
1753358700000|2025-07-24 12:05:00|318.15|316.36|317.56|315.77|318.29|316.5|317.11|315.32|764
1753359000000|2025-07-24 12:10:00|317.53|315.74|317.97|316.18|317.97|316.18|315.86|314.07|767
1753359300000|2025-07-24 12:15:00|317.96|316.17|316.73|314.94|318|316.21|316.3|314.51|845
1753359600000|2025-07-24 12:20:00|316.64|314.85|318.16|316.37|318.59|316.8|316.6|314.81|823
1753359900000|2025-07-24 12:25:00|318.03|316.24|317.6|315.81|318.42|316.63|317.1|315.31|829
1753360200000|2025-07-24 12:30:00|317.65|315.86|316.45|314.66|317.72|315.93|316.29|314.5|783
1753360500000|2025-07-24 12:35:00|316.44|314.65|315.67|313.88|316.81|315.02|314.88|313.09|787
1753360800000|2025-07-24 12:40:00|315.72|313.93|316.25|314.46|316.77|314.98|314.93|313.14|798
1753361100000|2025-07-24 12:45:00|316.24|314.45|316.87|315.08|317.41|315.62|315.84|314.05|766
1753361400000|2025-07-24 12:50:00|316.89|315.1|315.76|313.97|317.1|315.31|315.5|313.71|725
1753361700000|2025-07-24 12:55:00|315.77|313.98|317.18|315.39|318.11|316.32|315.73|313.94|718
1753362000000|2025-07-24 13:00:00|317.15|315.36|317.06|315.27|317.33|315.54|316.02|314.23|797
1753362300000|2025-07-24 13:05:00|317.05|315.26|317.01|315.22|317.46|315.67|316.11|314.32|773
1753362600000|2025-07-24 13:10:00|316.99|315.2|317.03|315.24|317.57|315.78|316.19|314.4|756
1753362900000|2025-07-24 13:15:00|317.04|315.25|318.02|316.23|318.2|316.41|316.78|314.99|742
1753363200000|2025-07-24 13:20:00|318.01|316.22|317.73|315.94|318.17|316.38|316.96|315.17|742
1753363500000|2025-07-24 13:25:00|317.71|315.92|319.06|317.27|319.39|317.6|317.45|315.66|735
1753363800000|2025-07-24 13:30:00|319.05|317.26|319.09|317.3|319.16|317.37|316.92|315.13|979
1753364100000|2025-07-24 13:35:00|319.07|317.28|317.16|315.37|320.24|318.45|316.89|315.1|939
1753364400000|2025-07-24 13:40:00|317.18|315.39|316.96|315.17|318.05|316.26|316.6|314.81|854
1753364700000|2025-07-24 13:45:00|316.95|315.16|316.9|315.11|318.55|316.76|316.81|315.02|878
1753365000000|2025-07-24 13:50:00|316.92|315.13|315.36|313.57|317.66|315.87|315.28|313.49|882
1753365300000|2025-07-24 13:55:00|315.34|313.55|314.56|312.77|315.9|314.11|314.26|312.47|783
1753365600000|2025-07-24 14:00:00|314.52|312.73|315.73|313.94|315.87|314.08|314.09|312.3|827
1753365900000|2025-07-24 14:05:00|315.71|313.92|313.91|312.12|316.63|314.84|313.73|311.94|841
1753366200000|2025-07-24 14:10:00|313.89|312.1|313.93|312.14|314.92|313.13|312.97|311.18|879
1753366500000|2025-07-24 14:15:00|313.91|312.12|315.26|313.47|315.53|313.74|313.44|311.65|863
1753366800000|2025-07-24 14:20:00|315.25|313.46|315.03|313.24|316.33|314.54|314.09|312.3|854
1753367100000|2025-07-24 14:25:00|315.17|313.38|316.6|314.81|317|315.21|315.03|313.24|773
1753367400000|2025-07-24 14:30:00|316.61|314.82|318.96|317.17|319.02|317.23|316.48|314.69|791
1753367700000|2025-07-24 14:35:00|318.98|317.19|322.8|321.01|322.97|321.18|318.88|317.09|852
1753368000000|2025-07-24 14:40:00|322.76|320.97|321.93|320.14|322.85|321.06|321.21|319.42|876
1753368300000|2025-07-24 14:45:00|321.91|320.12|323.26|321.47|323.28|321.49|321.53|319.74|812
1753368600000|2025-07-24 14:50:00|323.24|321.45|323.88|322.09|323.88|322.09|322.29|320.5|774
1753368900000|2025-07-24 14:55:00|323.89|322.1|325.53|323.74|325.99|324.2|323.25|321.46|726
1753369200000|2025-07-24 15:00:00|325.48|323.69|325.81|324.02|326.3|324.51|324.3|322.51|910
1753369500000|2025-07-24 15:05:00|325.72|323.93|326.82|325.03|326.92|325.13|325.19|323.4|846
1753369800000|2025-07-24 15:10:00|326.79|325|327.6|325.81|327.64|325.85|325.35|323.56|898
1753370100000|2025-07-24 15:15:00|327.62|325.83|326.55|324.76|327.62|325.83|325.89|324.1|897
1753370400000|2025-07-24 15:20:00|326.56|324.77|324.35|322.56|326.97|325.18|323.97|322.18|927
1753370700000|2025-07-24 15:25:00|324.33|322.54|324.21|322.42|325.51|323.72|324.17|322.38|875
1753371000000|2025-07-24 15:30:00|324.22|322.43|322.84|321.05|324.24|322.45|322.12|320.33|929
1753371300000|2025-07-24 15:35:00|322.83|321.04|322.9|321.11|324.04|322.25|322.13|320.34|901
1753371600000|2025-07-24 15:40:00|322.91|321.12|323.48|321.69|324.55|322.76|322.91|321.12|781
1753371900000|2025-07-24 15:45:00|323.47|321.68|324.71|322.92|324.72|322.93|323.18|321.39|778
1753372200000|2025-07-24 15:50:00|324.7|322.91|323.86|322.07|324.71|322.92|323.43|321.64|718
1753372500000|2025-07-24 15:55:00|323.87|322.08|323.63|321.84|323.87|322.08|322.45|320.66|762
1753372800000|2025-07-24 16:00:00|323.73|321.94|323.19|321.4|324.2|322.41|322.85|321.06|780
1753373100000|2025-07-24 16:05:00|323.2|321.41|322.99|321.2|323.45|321.66|321.8|320.01|825
1753373400000|2025-07-24 16:10:00|323|321.21|321.84|320.05|323|321.21|321.21|319.42|832
1753373700000|2025-07-24 16:15:00|321.9|320.11|322.06|320.27|322.78|320.99|320.44|318.65|854
1753374000000|2025-07-24 16:20:00|322.08|320.29|321.55|319.76|323.05|321.26|321.22|319.43|810
1753374300000|2025-07-24 16:25:00|321.54|319.75|319.79|318|321.77|319.98|319.61|317.82|845
1753374600000|2025-07-24 16:30:00|319.83|318.04|319.63|317.84|321.05|319.26|319.03|317.24|815
1753374900000|2025-07-24 16:35:00|319.53|317.74|319.12|317.33|319.53|317.74|318.22|316.43|868
1753375200000|2025-07-24 16:40:00|319.11|317.32|318.49|316.7|319.4|317.61|318.12|316.33|788
1753375500000|2025-07-24 16:45:00|318.46|316.67|320.14|318.35|320.18|318.39|318.08|316.29|797
1753375800000|2025-07-24 16:50:00|320.13|318.34|320.63|318.84|321.77|319.98|320.11|318.32|699
1753376100000|2025-07-24 16:55:00|320.65|318.86|320.69|318.9|320.88|319.09|320.02|318.23|677
1753376400000|2025-07-24 17:00:00|320.7|318.91|322|320.21|322.11|320.32|320.36|318.57|688
1753376700000|2025-07-24 17:05:00|321.99|320.2|322.08|320.29|322.47|320.68|321.27|319.48|702
1753377000000|2025-07-24 17:10:00|322.09|320.3|322.57|320.78|322.94|321.15|321.85|320.06|633
1753377300000|2025-07-24 17:15:00|322.56|320.77|322.67|320.88|323.06|321.27|321.73|319.94|683
1753377600000|2025-07-24 17:20:00|322.65|320.86|323.68|321.89|323.77|321.98|322.16|320.37|576
1753377900000|2025-07-24 17:25:00|323.67|321.88|323.25|321.46|323.97|322.18|323.03|321.24|624
1753378200000|2025-07-24 17:30:00|323.24|321.45|323.86|322.07|324.25|322.46|323.24|321.45|634
1753378500000|2025-07-24 17:35:00|323.84|322.05|324.53|322.74|324.53|322.74|323.39|321.6|629
1753378800000|2025-07-24 17:40:00|324.54|322.75|324.55|322.76|324.62|322.83|323.95|322.16|555
1753379100000|2025-07-24 17:45:00|324.56|322.77|324.36|322.57|324.56|322.77|324|322.21|505
1753379400000|2025-07-24 17:50:00|324.35|322.56|325.32|323.53|325.34|323.55|324.21|322.42|449
1753379700000|2025-07-24 17:55:00|325.34|323.55|323.84|322.05|325.34|323.55|323.44|321.65|590
1753380000000|2025-07-24 18:00:00|323.78|321.99|323.26|321.47|323.91|322.12|322.64|320.85|664
1753380300000|2025-07-24 18:05:00|323.24|321.45|324.35|322.56|324.72|322.93|323.15|321.36|678
1753380600000|2025-07-24 18:10:00|324.36|322.57|325.89|324.1|325.91|324.12|324.3|322.51|726
1753380900000|2025-07-24 18:15:00|325.9|324.11|325.44|323.65|326.27|324.48|325.38|323.59|653
1753381200000|2025-07-24 18:20:00|325.45|323.66|325.08|323.29|326.04|324.25|324.88|323.09|661
1753381500000|2025-07-24 18:25:00|325.07|323.28|325.55|323.76|325.6|323.81|324.93|323.14|698
1753381800000|2025-07-24 18:30:00|325.54|323.75|325.05|323.26|325.9|324.11|324.51|322.72|647
1753382100000|2025-07-24 18:35:00|325.04|323.25|325|323.21|325.19|323.4|324|322.21|647
1753382400000|2025-07-24 18:40:00|324.98|323.19|324.77|322.98|325.44|323.65|324.21|322.42|690
1753382700000|2025-07-24 18:45:00|324.75|322.96|326.05|324.26|326.11|324.32|324.46|322.67|738
1753383000000|2025-07-24 18:50:00|326.06|324.27|325.77|323.98|326.06|324.27|325.36|323.57|673
1753383300000|2025-07-24 18:55:00|325.78|323.99|324.85|323.06|325.94|324.15|324.55|322.76|600
1753383600000|2025-07-24 19:00:00|324.84|323.05|326.53|324.74|326.78|324.99|324.68|322.89|608
1753383900000|2025-07-24 19:05:00|326.55|324.76|326.41|324.62|327.12|325.33|326.24|324.45|660
1753384200000|2025-07-24 19:10:00|326.5|324.71|326.06|324.27|326.5|324.71|325.31|323.52|632
1753384500000|2025-07-24 19:15:00|326.05|324.26|326.78|324.99|326.88|325.09|325.7|323.91|597
1753384800000|2025-07-24 19:20:00|326.77|324.98|326.12|324.33|326.99|325.2|326.08|324.29|606
1753385100000|2025-07-24 19:25:00|326.05|324.26|326.04|324.25|326.17|324.38|325|323.21|677
1753385400000|2025-07-24 19:30:00|326.05|324.26|325.13|323.34|326.13|324.34|324.41|322.62|667
1753385700000|2025-07-24 19:35:00|325.12|323.33|324.23|322.44|325.12|323.33|323.61|321.82|662
1753386000000|2025-07-24 19:40:00|324.09|322.3|323.91|322.12|324.4|322.61|323.29|321.5|608
1753386300000|2025-07-24 19:45:00|323.89|322.1|324.62|322.83|324.81|323.02|323.42|321.63|643
1753386600000|2025-07-24 19:50:00|324.66|322.87|325.04|323.25|325.46|323.67|324.39|322.6|594
1753386900000|2025-07-24 19:55:00|325.03|323.24|322.04|320.25|325.03|323.24|321.96|320.17|680
1753387200000|2025-07-24 20:00:00|321.99|320.2|322.49|320.7|323.13|321.34|321.96|320.17|720
1753387500000|2025-07-24 20:05:00|322.48|320.69|323.11|321.32|323.75|321.96|322.47|320.68|637
1753387800000|2025-07-24 20:10:00|323.09|321.3|323.65|321.86|323.7|321.91|322.81|321.02|602
1753388100000|2025-07-24 20:15:00|323.69|321.9|323.14|321.35|324.03|322.24|323.1|321.31|582
1753388400000|2025-07-24 20:20:00|323.16|321.37|322.69|320.9|323.36|321.57|322.56|320.77|638
1753388700000|2025-07-24 20:25:00|322.72|320.93|323.62|321.83|323.71|321.92|322.67|320.88|551
1753389000000|2025-07-24 20:30:00|323.59|321.8|323.34|321.55|323.67|321.88|322.77|320.98|616
1753389300000|2025-07-24 20:35:00|323.32|321.53|323.99|322.2|324.02|322.23|323.22|321.43|528
1753389600000|2025-07-24 20:40:00|324.02|322.23|323.73|321.94|324.49|322.7|323.47|321.68|554
1753389900000|2025-07-24 20:45:00|323.83|322.04|324|322.21|324.51|322.72|323.59|321.8|525
1753390200000|2025-07-24 20:50:00|323.99|322.2|325.03|323.24|325.3|323.51|323.98|322.19|523
1753390500000|2025-07-24 20:55:00|325.06|323.27|324.01|322.22|325.1|323.31|323.96|322.17|519
1753390800000|2025-07-24 21:00:00|323.96|322.17|323.72|321.93|324.06|322.27|323.49|321.7|426
1753391100000|2025-07-24 21:05:00|323.71|321.92|323.87|322.08|324.11|322.32|323.47|321.68|479
1753391400000|2025-07-24 21:10:00|323.86|322.07|322.27|320.48|323.86|322.07|322.05|320.26|469
1753391700000|2025-07-24 21:15:00|322.26|320.47|320.95|319.16|322.53|320.74|320.95|319.16|466
1753392000000|2025-07-24 21:20:00|320.94|319.15|321.5|319.71|321.65|319.86|320.74|318.95|520
1753392300000|2025-07-24 21:25:00|321.51|319.72|321.22|319.43|322.21|320.42|321.21|319.42|420
1753392600000|2025-07-24 21:30:00|321.23|319.44|319.6|317.81|321.35|319.56|319.48|317.69|598
1753392900000|2025-07-24 21:35:00|319.58|317.79|320.19|318.4|320.44|318.65|319.48|317.69|356
1753393200000|2025-07-24 21:40:00|320.18|318.39|320.65|318.86|320.75|318.96|320.07|318.28|260
1753393500000|2025-07-24 21:45:00|320.66|318.87|320.41|318.62|321.1|319.31|320.38|318.59|242
1753393800000|2025-07-24 21:50:00|320.4|318.61|320.43|318.64|320.68|318.89|320.29|318.5|163
1753394100000|2025-07-24 21:55:00|320.42|318.63|319.46|317.67|320.48|318.69|319.32|317.53|293
1753394400000|2025-07-24 22:00:00|319.52|317.73|320.22|318.43|320.67|318.88|318.81|317.02|738
1753394700000|2025-07-24 22:05:00|320.24|318.45|318.67|316.88|320.3|318.51|318.65|316.86|614
1753395000000|2025-07-24 22:10:00|318.65|316.86|318.35|316.56|319.51|317.72|318.24|316.45|664
1753395300000|2025-07-24 22:15:00|318.34|316.55|319.52|317.73|319.53|317.74|318.23|316.44|705
1753395600000|2025-07-24 22:20:00|319.51|317.72|319.48|317.69|320.07|318.28|319.02|317.23|635
1753395900000|2025-07-24 22:25:00|319.46|317.67|319.99|318.2|320.02|318.23|319.01|317.22|546
1753396200000|2025-07-24 22:30:00|319.96|318.17|319.61|317.82|320.05|318.26|319.06|317.27|604
1753396500000|2025-07-24 22:35:00|319.6|317.81|320.2|318.41|320.21|318.42|319.4|317.61|537
1753396800000|2025-07-24 22:40:00|320.14|318.35|320.42|318.63|320.51|318.72|319.98|318.19|564
1753397100000|2025-07-24 22:45:00|320.4|318.61|319.11|317.32|320.4|318.61|319.09|317.3|537
1753397400000|2025-07-24 22:50:00|319.1|317.31|319.04|317.25|319.64|317.85|318.72|316.93|591
1753397700000|2025-07-24 22:55:00|319.11|317.32|318.88|317.09|319.59|317.8|318.83|317.04|582
1753398000000|2025-07-24 23:00:00|318.87|317.08|316.56|314.77|318.97|317.18|316.35|314.56|811
1753398300000|2025-07-24 23:05:00|316.57|314.78|316.6|314.81|317.76|315.97|315.97|314.18|832
1753398600000|2025-07-24 23:10:00|316.57|314.78|315.6|313.81|317.35|315.56|315.46|313.67|695
1753398900000|2025-07-24 23:15:00|315.61|313.82|316.32|314.53|316.69|314.9|315.57|313.78|758
1753399200000|2025-07-24 23:20:00|316.23|314.44|315.93|314.14|316.32|314.53|315.6|313.81|605
1753399500000|2025-07-24 23:25:00|315.97|314.18|315.23|313.44|316.12|314.33|314.75|312.96|745
1753399800000|2025-07-24 23:30:00|315.25|313.46|314.2|312.41|315.49|313.7|314.16|312.37|745
1753400100000|2025-07-24 23:35:00|314.18|312.39|315.1|313.31|315.57|313.78|313.72|311.93|757
1753400400000|2025-07-24 23:40:00|315.12|313.33|314.68|312.89|315.57|313.78|314.55|312.76|732
1753400700000|2025-07-24 23:45:00|314.67|312.88|314.88|313.09|315.86|314.07|314.5|312.71|772
1753401000000|2025-07-24 23:50:00|314.86|313.07|315.74|313.95|315.74|313.95|314.7|312.91|701
1753401300000|2025-07-24 23:55:00|315.73|313.94|315.56|313.77|315.75|313.96|314.49|312.7|704
1753401600000|2025-07-25 00:00:00|315.52|313.73|314.4|312.61|316.67|314.88|314.29|312.5|736
1753401900000|2025-07-25 00:05:00|314.41|312.62|313.08|311.29|315.25|313.46|312.45|310.66|849
1753402200000|2025-07-25 00:10:00|313.09|311.3|313.24|311.45|313.55|311.76|312.63|310.84|737
1753402500000|2025-07-25 00:15:00|313.2|311.41|312.58|310.79|313.31|311.52|311.85|310.06|821
1753402800000|2025-07-25 00:20:00|312.57|310.78|314.12|312.33|314.43|312.64|312.43|310.64|815
1753403100000|2025-07-25 00:25:00|314.11|312.32|314.23|312.44|314.39|312.6|313.45|311.66|701
1753403400000|2025-07-25 00:30:00|314.21|312.42|311.72|309.93|314.21|312.42|311.59|309.8|793
1753403700000|2025-07-25 00:35:00|311.69|309.9|311.46|309.67|311.69|309.9|310.34|308.55|772
1753404000000|2025-07-25 00:40:00|311.47|309.68|312.84|311.05|312.84|311.05|310.29|308.5|745
1753404300000|2025-07-25 00:45:00|312.83|311.04|312.38|310.59|313.9|312.11|312.28|310.49|783
1753404600000|2025-07-25 00:50:00|312.36|310.57|312.46|310.67|313.03|311.24|312.06|310.27|716
1753404900000|2025-07-25 00:55:00|312.47|310.68|311.76|309.97|312.64|310.85|311.56|309.77|721
1753405200000|2025-07-25 01:00:00|311.8|310.01|312.11|310.32|312.68|310.89|311.53|309.74|651
1753405500000|2025-07-25 01:05:00|312.12|310.33|313.03|311.24|314.07|312.28|311.83|310.04|808
1753405800000|2025-07-25 01:10:00|313.04|311.25|312.58|310.79|313.22|311.43|312.11|310.32|779
1753406100000|2025-07-25 01:15:00|312.6|310.81|313.28|311.49|313.62|311.83|312.51|310.72|775
1753406400000|2025-07-25 01:20:00|313.27|311.48|311.59|309.8|313.97|312.18|311.51|309.72|789
1753406700000|2025-07-25 01:25:00|311.58|309.79|313.4|311.61|313.44|311.65|311.14|309.35|740
1753407000000|2025-07-25 01:30:00|313.42|311.63|314.31|312.52|314.36|312.57|312.22|310.43|793
1753407300000|2025-07-25 01:35:00|314.3|312.51|314.05|312.26|315.28|313.49|314.02|312.23|741
1753407600000|2025-07-25 01:40:00|314.03|312.24|314.09|312.3|314.58|312.79|313.43|311.64|782
1753407900000|2025-07-25 01:45:00|314.11|312.32|313.79|312|314.94|313.15|313.69|311.9|799
1753408200000|2025-07-25 01:50:00|313.73|311.94|314.35|312.56|314.88|313.09|313.73|311.94|730
1753408500000|2025-07-25 01:55:00|314.29|312.5|316.01|314.22|317.15|315.36|314.29|312.5|685
1753408800000|2025-07-25 02:00:00|315.99|314.2|315.28|313.49|316.15|314.36|314.69|312.9|654
1753409100000|2025-07-25 02:05:00|315.29|313.5|316.23|314.44|316.45|314.66|315.19|313.4|667
1753409400000|2025-07-25 02:10:00|316.22|314.43|315.32|313.53|316.32|314.53|314.99|313.2|666
1753409700000|2025-07-25 02:15:00|315.25|313.46|314.19|312.4|315.32|313.53|314.06|312.27|656
1753410000000|2025-07-25 02:20:00|314.27|312.48|314.07|312.28|314.7|312.91|313.45|311.66|699
1753410300000|2025-07-25 02:25:00|314.08|312.29|314.18|312.39|314.38|312.59|313.82|312.03|644
1753410600000|2025-07-25 02:30:00|314.19|312.4|312.19|310.4|314.42|312.63|311.99|310.2|774
1753410900000|2025-07-25 02:35:00|312.18|310.39|309.08|307.29|312.2|310.41|309.07|307.28|809
1753411200000|2025-07-25 02:40:00|309.06|307.27|309.5|307.71|310|308.21|308.62|306.83|856
1753411500000|2025-07-25 02:45:00|309.43|307.64|310.22|308.43|310.22|308.43|307.82|306.03|908
1753411800000|2025-07-25 02:50:00|310.15|308.36|309.98|308.19|310.32|308.53|309.24|307.45|806
1753412100000|2025-07-25 02:55:00|309.96|308.17|308.67|306.88|310.31|308.52|308.59|306.8|759
1753412400000|2025-07-25 03:00:00|308.7|306.91|307.97|306.18|309.52|307.73|307.96|306.17|820
1753412700000|2025-07-25 03:05:00|307.95|306.16|310.31|308.52|310.62|308.83|307.27|305.48|893
1753413000000|2025-07-25 03:10:00|310.32|308.53|310.57|308.78|310.75|308.96|309.75|307.96|810
1753413300000|2025-07-25 03:15:00|310.58|308.79|309.75|307.96|310.79|309|309.4|307.61|823
1753413600000|2025-07-25 03:20:00|309.76|307.97|310.78|308.99|311.7|309.91|309.76|307.97|786
1753413900000|2025-07-25 03:25:00|310.8|309.01|309.95|308.16|311.24|309.45|309.77|307.98|721
1753414200000|2025-07-25 03:30:00|309.96|308.17|306.4|304.61|309.96|308.17|305.46|303.67|996
1753414500000|2025-07-25 03:35:00|306.38|304.59|306.73|304.94|307.4|305.61|306.14|304.35|926
1753414800000|2025-07-25 03:40:00|306.75|304.96|306.31|304.52|307.6|305.81|305.82|304.03|825
1753415100000|2025-07-25 03:45:00|306.33|304.54|308.18|306.39|308.18|306.39|305.85|304.06|893
1753415400000|2025-07-25 03:50:00|308.19|306.4|307.98|306.19|308.33|306.54|307.48|305.69|841
1753415700000|2025-07-25 03:55:00|307.99|306.2|307.87|306.08|308.48|306.69|307.36|305.57|719
1753416000000|2025-07-25 04:00:00|307.86|306.07|308.91|307.12|309.47|307.68|307.79|306|748
1753416300000|2025-07-25 04:05:00|308.96|307.17|307.6|305.81|309.21|307.42|307.52|305.73|815
1753416600000|2025-07-25 04:10:00|307.57|305.78|306.45|304.66|308.6|306.81|305.86|304.07|935
1753416900000|2025-07-25 04:15:00|306.44|304.65|307.16|305.37|307.8|306.01|305.71|303.92|894
1753417200000|2025-07-25 04:20:00|307.13|305.34|307.56|305.77|307.62|305.83|306.32|304.53|805
1753417500000|2025-07-25 04:25:00|307.59|305.8|308.63|306.84|309.01|307.22|306.49|304.7|804
1753417800000|2025-07-25 04:30:00|308.67|306.88|310.7|308.91|311.48|309.69|308.45|306.66|882
1753418100000|2025-07-25 04:35:00|310.73|308.94|311.03|309.24|311.6|309.81|310.17|308.38|842
1753418400000|2025-07-25 04:40:00|311.04|309.25|309.95|308.16|311.15|309.36|309.67|307.88|682
1753418700000|2025-07-25 04:45:00|309.96|308.17|311.55|309.76|311.73|309.94|309.96|308.17|696
1753419000000|2025-07-25 04:50:00|311.57|309.78|312.11|310.32|312.14|310.35|311.19|309.4|731
1753419300000|2025-07-25 04:55:00|312.1|310.31|312.54|310.75|312.87|311.08|312.01|310.22|624
1753419600000|2025-07-25 05:00:00|312.48|310.69|312.15|310.36|312.64|310.85|311.49|309.7|646
1753419900000|2025-07-25 05:05:00|312.16|310.37|310.3|308.51|312.18|310.39|310.11|308.32|671
1753420200000|2025-07-25 05:10:00|310.31|308.52|310.43|308.64|311.07|309.28|309.88|308.09|704
1753420500000|2025-07-25 05:15:00|310.36|308.57|312.64|310.85|312.7|310.91|310.35|308.56|697
1753420800000|2025-07-25 05:20:00|312.59|310.8|311.34|309.55|312.79|311|311.29|309.5|572
1753421100000|2025-07-25 05:25:00|311.33|309.54|311.2|309.41|311.63|309.84|310.99|309.2|578
1753421400000|2025-07-25 05:30:00|311.19|309.4|310.1|308.31|311.27|309.48|309.75|307.96|609
1753421700000|2025-07-25 05:35:00|310.12|308.33|309.74|307.95|310.24|308.45|309.65|307.86|676
1753422000000|2025-07-25 05:40:00|309.71|307.92|309.04|307.25|309.77|307.98|308.97|307.18|669
1753422300000|2025-07-25 05:45:00|309.03|307.24|308.35|306.56|309.35|307.56|308.19|306.4|715
1753422600000|2025-07-25 05:50:00|308.34|306.55|308.22|306.43|308.92|307.13|308.13|306.34|644
1753422900000|2025-07-25 05:55:00|308.18|306.39|308.63|306.84|309.19|307.4|308.14|306.35|637
1753423200000|2025-07-25 06:00:00|308.66|306.87|306.76|304.97|308.94|307.15|306.73|304.94|722
1753423500000|2025-07-25 06:05:00|306.81|305.02|306.46|304.67|306.84|305.05|305.53|303.74|699
1753423800000|2025-07-25 06:10:00|306.45|304.66|307.87|306.08|308|306.21|306.07|304.28|741
1753424100000|2025-07-25 06:15:00|307.86|306.07|308.32|306.53|308.32|306.53|306.9|305.11|710
1753424400000|2025-07-25 06:20:00|308.3|306.51|307.75|305.96|308.58|306.79|307.73|305.94|663
1753424700000|2025-07-25 06:25:00|307.8|306.01|307.81|306.02|308.32|306.53|307.08|305.29|664
1753425000000|2025-07-25 06:30:00|307.8|306.01|308.39|306.6|308.39|306.6|307.02|305.23|585
1753425300000|2025-07-25 06:35:00|308.38|306.59|308.67|306.88|309.1|307.31|308.14|306.35|619
1753425600000|2025-07-25 06:40:00|308.65|306.86|309.24|307.45|309.8|308.01|308.65|306.86|735
1753425900000|2025-07-25 06:45:00|309.23|307.44|309.31|307.52|309.89|308.1|308.67|306.88|667
1753426200000|2025-07-25 06:50:00|309.33|307.54|308.79|307|309.94|308.15|308.75|306.96|634
1753426500000|2025-07-25 06:55:00|308.77|306.98|308.34|306.55|309.01|307.22|308.16|306.37|521
1753426800000|2025-07-25 07:00:00|308.33|306.54|307.07|305.28|308.33|306.54|306.84|305.05|746
1753427100000|2025-07-25 07:05:00|307.03|305.24|307.3|305.51|307.33|305.54|306.82|305.03|689
1753427400000|2025-07-25 07:10:00|307.31|305.52|308.62|306.83|308.82|307.03|306.66|304.87|807
1753427700000|2025-07-25 07:15:00|308.63|306.84|310.74|308.95|311.44|309.65|308.58|306.79|867
1753428000000|2025-07-25 07:20:00|310.72|308.93|310.3|308.51|311.2|309.41|309.49|307.7|785
1753428300000|2025-07-25 07:25:00|310.28|308.49|308.83|307.04|310.44|308.65|308.78|306.99|778
1753428600000|2025-07-25 07:30:00|308.82|307.03|308.17|306.38|310.05|308.26|308.07|306.28|881
1753428900000|2025-07-25 07:35:00|308.13|306.34|307.92|306.13|308.17|306.38|307.57|305.78|822
1753429200000|2025-07-25 07:40:00|307.91|306.12|307|305.21|308.01|306.22|306.78|304.99|746
1753429500000|2025-07-25 07:45:00|307.04|305.25|307.29|305.5|307.87|306.08|306.77|304.98|701
1753429800000|2025-07-25 07:50:00|307.31|305.52|304.84|303.05|307.39|305.6|304.78|302.99|740
1753430100000|2025-07-25 07:55:00|304.85|303.06|308.47|306.68|308.92|307.13|304.61|302.82|878
1753430400000|2025-07-25 08:00:00|308.48|306.69|308.59|306.8|309.32|307.53|308.19|306.4|832
1753430700000|2025-07-25 08:05:00|308.58|306.79|308.79|307|309.88|308.09|308.49|306.7|786
1753431000000|2025-07-25 08:10:00|308.75|306.96|309.33|307.54|309.36|307.57|307.6|305.81|801
1753431300000|2025-07-25 08:15:00|309.28|307.49|310.47|308.68|310.51|308.72|308.87|307.08|689
1753431600000|2025-07-25 08:20:00|310.5|308.71|310.73|308.94|311.9|310.11|310.23|308.44|859
1753431900000|2025-07-25 08:25:00|310.7|308.91|310.96|309.17|311.5|309.71|310.62|308.83|734
1753432200000|2025-07-25 08:30:00|310.95|309.16|310.22|308.43|310.99|309.2|309.63|307.84|630
1753432500000|2025-07-25 08:35:00|310.21|308.42|309.17|307.38|310.36|308.57|308.68|306.89|606
1753432800000|2025-07-25 08:40:00|309.14|307.35|307.79|306|309.14|307.35|307.57|305.78|605
1753433100000|2025-07-25 08:45:00|307.77|305.98|309.14|307.35|309.51|307.72|307.26|305.47|791
1753433400000|2025-07-25 08:50:00|309.16|307.37|309.19|307.4|309.82|308.03|308.2|306.41|699
1753433700000|2025-07-25 08:55:00|309.23|307.44|308.95|307.16|309.32|307.53|308.36|306.57|695
1753434000000|2025-07-25 09:00:00|308.96|307.17|307.69|305.9|309.03|307.24|307.69|305.9|663
1753434300000|2025-07-25 09:05:00|307.72|305.93|308.03|306.24|309.19|307.4|307.72|305.93|786
1753434600000|2025-07-25 09:10:00|308.04|306.25|309.08|307.29|309.09|307.3|307.56|305.77|691
1753434900000|2025-07-25 09:15:00|309.1|307.31|310.34|308.55|310.34|308.55|308.19|306.4|811
1753435200000|2025-07-25 09:20:00|310.33|308.54|311.44|309.65|311.67|309.88|310.33|308.54|732
1753435500000|2025-07-25 09:25:00|311.45|309.66|312.37|310.58|312.38|310.59|310.86|309.07|697
1753435800000|2025-07-25 09:30:00|312.38|310.59|315.08|313.29|315.23|313.44|312|310.21|815
1753436100000|2025-07-25 09:35:00|315.07|313.28|313.89|312.1|315.15|313.36|313.81|312.02|809
1753436400000|2025-07-25 09:40:00|313.9|312.11|312.34|310.55|314.2|312.41|312.32|310.53|717
1753436700000|2025-07-25 09:45:00|312.32|310.53|311.52|309.73|313.14|311.35|311.38|309.59|735
1753437000000|2025-07-25 09:50:00|311.53|309.74|312.84|311.05|313.08|311.29|311.32|309.53|761
1753437300000|2025-07-25 09:55:00|312.83|311.04|314.49|312.7|314.5|312.71|312.66|310.87|762
1753437600000|2025-07-25 10:00:00|314.51|312.72|314.8|313.01|315.44|313.65|314.23|312.44|806
1753437900000|2025-07-25 10:05:00|314.79|313|313.15|311.36|314.82|313.03|313.05|311.26|784
1753438200000|2025-07-25 10:10:00|313.13|311.34|313.59|311.8|313.6|311.81|312.83|311.04|639
1753438500000|2025-07-25 10:15:00|313.61|311.82|313.02|311.23|313.64|311.85|312.82|311.03|655
1753438800000|2025-07-25 10:20:00|313.1|311.31|312.71|310.92|313.5|311.71|312.62|310.83|656
1753439100000|2025-07-25 10:25:00|312.67|310.88|312.31|310.52|312.7|310.91|311.91|310.12|670
1753439400000|2025-07-25 10:30:00|312.35|310.56|313.4|311.61|313.4|311.61|312.19|310.4|616
1753439700000|2025-07-25 10:35:00|313.39|311.6|313.51|311.72|313.94|312.15|313.27|311.48|651
1753440000000|2025-07-25 10:40:00|313.48|311.69|314.07|312.28|314.26|312.47|313.34|311.55|579
1753440300000|2025-07-25 10:45:00|314.06|312.27|313.37|311.58|314.47|312.68|312.91|311.12|692
1753440600000|2025-07-25 10:50:00|313.34|311.55|313.98|312.19|314.07|312.28|313.19|311.4|663
1753440900000|2025-07-25 10:55:00|313.96|312.17|313.83|312.04|314.13|312.34|313.51|311.72|610
1753441200000|2025-07-25 11:00:00|313.84|312.05|314.84|313.05|314.85|313.06|313.84|312.05|627
1753441500000|2025-07-25 11:05:00|314.83|313.04|314.98|313.19|315.02|313.23|314.29|312.5|578
1753441800000|2025-07-25 11:10:00|314.99|313.2|314.47|312.68|315.13|313.34|314.3|312.51|603
1753442100000|2025-07-25 11:15:00|314.48|312.69|314.83|313.04|314.93|313.14|314.38|312.59|597
1753442400000|2025-07-25 11:20:00|314.84|313.05|315.71|313.92|315.71|313.92|314.57|312.78|537
1753442700000|2025-07-25 11:25:00|315.73|313.94|315.9|314.11|316.28|314.49|315.58|313.79|353
1753443000000|2025-07-25 11:30:00|315.95|314.16|315.5|313.71|315.95|314.16|314.65|312.86|555
1753443300000|2025-07-25 11:35:00|315.51|313.72|315.09|313.3|316.2|314.41|315.04|313.25|554
1753443600000|2025-07-25 11:40:00|315.1|313.31|313.87|312.08|315.19|313.4|313.82|312.03|656
1753443900000|2025-07-25 11:45:00|313.86|312.07|314.37|312.58|314.56|312.77|313.65|311.86|624
1753444200000|2025-07-25 11:50:00|314.36|312.57|314.44|312.65|314.62|312.83|313.8|312.01|570
1753444500000|2025-07-25 11:55:00|314.45|312.66|314.48|312.69|315.01|313.22|314.36|312.57|609
1753444800000|2025-07-25 12:00:00|314.47|312.68|315.32|313.53|315.73|313.94|314.47|312.68|598
1753445100000|2025-07-25 12:05:00|315.31|313.52|315.5|313.71|315.53|313.74|314.06|312.27|681
1753445400000|2025-07-25 12:10:00|315.46|313.67|314.88|313.09|316.17|314.38|314.37|312.58|719
1753445700000|2025-07-25 12:15:00|314.87|313.08|312.56|310.77|315.19|313.4|312.52|310.73|804
1753446000000|2025-07-25 12:20:00|312.64|310.85|311.88|310.09|313.27|311.48|311.45|309.66|742
1753446300000|2025-07-25 12:25:00|311.87|310.08|311.5|309.71|312.39|310.6|311.44|309.65|603
1753446600000|2025-07-25 12:30:00|311.49|309.7|311.35|309.56|312.65|310.86|310.75|308.96|702
1753446900000|2025-07-25 12:35:00|311.33|309.54|312.18|310.39|312.46|310.67|311.13|309.34|718
1753447200000|2025-07-25 12:40:00|312.16|310.37|313.69|311.9|314.03|312.24|312.1|310.31|631
1753447500000|2025-07-25 12:45:00|313.68|311.89|313.86|312.07|313.97|312.18|313.1|311.31|721
1753447800000|2025-07-25 12:50:00|313.8|312.01|312.85|311.06|313.8|312.01|312.7|310.91|640
1753448100000|2025-07-25 12:55:00|312.8|311.01|313.24|311.45|313.31|311.52|312.48|310.69|620
1753448400000|2025-07-25 13:00:00|313.23|311.44|312.48|310.69|313.33|311.54|312.27|310.48|636
1753448700000|2025-07-25 13:05:00|312.47|310.68|313.24|311.45|313.68|311.89|312.2|310.41|663
1753449000000|2025-07-25 13:10:00|313.27|311.48|312.9|311.11|313.49|311.7|312.86|311.07|617
1753449300000|2025-07-25 13:15:00|312.85|311.06|313.21|311.42|313.37|311.58|312.58|310.79|612
1753449600000|2025-07-25 13:20:00|313.25|311.46|313.82|312.03|314.03|312.24|312.91|311.12|589
1753449900000|2025-07-25 13:25:00|313.74|311.95|313.16|311.37|313.97|312.18|313.08|311.29|637
1753450200000|2025-07-25 13:30:00|313.18|311.39|314.24|312.45|314.67|312.88|311.34|309.55|880
1753450500000|2025-07-25 13:35:00|314.26|312.47|312.27|310.48|314.8|313.01|311.51|309.72|887
1753450800000|2025-07-25 13:40:00|312.26|310.47|311.54|309.75|312.33|310.54|310.49|308.7|827
1753451100000|2025-07-25 13:45:00|311.58|309.79|312.33|310.54|312.53|310.74|311.55|309.76|776
1753451400000|2025-07-25 13:50:00|312.32|310.53|312.96|311.17|313.45|311.66|311.46|309.67|777
1753451700000|2025-07-25 13:55:00|312.89|311.1|312.89|311.1|313.23|311.44|311.97|310.18|790
1753452000000|2025-07-25 14:00:00|312.9|311.11|311.55|309.76|313.15|311.36|311.28|309.49|810
1753452300000|2025-07-25 14:05:00|311.39|309.6|310.41|308.62|311.42|309.63|309.64|307.85|826
1753452600000|2025-07-25 14:10:00|310.38|308.59|308.17|306.38|310.66|308.87|308.09|306.3|853
1753452900000|2025-07-25 14:15:00|308.16|306.37|307.88|306.09|308.53|306.74|305.97|304.18|890
1753453200000|2025-07-25 14:20:00|307.91|306.12|306.39|304.6|307.97|306.18|305.99|304.2|910
1753453500000|2025-07-25 14:25:00|306.29|304.5|307.22|305.43|307.57|305.78|306.04|304.25|836
1753453800000|2025-07-25 14:30:00|307.23|305.44|304.48|302.69|307.58|305.79|303.77|301.98|922
1753454100000|2025-07-25 14:35:00|304.47|302.68|303.6|301.81|305.36|303.57|302.95|301.16|902
1753454400000|2025-07-25 14:40:00|303.63|301.84|303.41|301.62|304.29|302.5|303.03|301.24|850
1753454700000|2025-07-25 14:45:00|303.46|301.67|304.37|302.58|304.73|302.94|303.4|301.61|843
1753455000000|2025-07-25 14:50:00|304.41|302.62|303.94|302.15|304.87|303.08|303.58|301.79|782
1753455300000|2025-07-25 14:55:00|303.95|302.16|301.56|299.77|303.97|302.18|300.92|299.13|917
1753455600000|2025-07-25 15:00:00|301.57|299.78|303.12|301.33|303.91|302.12|300.9|299.11|876
1753455900000|2025-07-25 15:05:00|303.16|301.37|303.31|301.52|303.64|301.85|302.58|300.79|822
1753456200000|2025-07-25 15:10:00|303.3|301.51|303.92|302.13|304.2|302.41|302.73|300.94|741
1753456500000|2025-07-25 15:15:00|303.91|302.12|303.94|302.15|305.08|303.29|303.83|302.04|773
1753456800000|2025-07-25 15:20:00|304|302.21|305.32|303.53|305.47|303.68|303.78|301.99|749
1753457100000|2025-07-25 15:25:00|305.31|303.52|304.59|302.8|305.61|303.82|304.3|302.51|716
1753457400000|2025-07-25 15:30:00|304.58|302.79|305.28|303.49|305.3|303.51|304.4|302.61|734
1753457700000|2025-07-25 15:35:00|305.27|303.48|302.81|301.02|305.28|303.49|302.4|300.61|846
1753458000000|2025-07-25 15:40:00|302.79|301|303.02|301.23|303.04|301.25|301.93|300.14|808
1753458300000|2025-07-25 15:45:00|303.07|301.28|303.48|301.69|303.95|302.16|303.07|301.28|824
1753458600000|2025-07-25 15:50:00|303.45|301.66|305.24|303.45|305.26|303.47|303.16|301.37|750
1753458900000|2025-07-25 15:55:00|305.26|303.47|304.74|302.95|305.48|303.69|304.56|302.77|699
1753459200000|2025-07-25 16:00:00|304.75|302.96|305.1|303.31|305.79|304|304.35|302.56|762
1753459500000|2025-07-25 16:05:00|305.13|303.34|305.62|303.83|306|304.21|304.91|303.12|744
1753459800000|2025-07-25 16:10:00|305.61|303.82|305.1|303.31|306.21|304.42|305.02|303.23|684
1753460100000|2025-07-25 16:15:00|305.09|303.3|305.42|303.63|305.83|304.04|304.42|302.63|735
1753460400000|2025-07-25 16:20:00|305.41|303.62|303.95|302.16|305.41|303.62|303.57|301.78|697
1753460700000|2025-07-25 16:25:00|303.93|302.14|304.81|303.02|305.58|303.79|303.8|302.01|834
1753461000000|2025-07-25 16:30:00|304.8|303.01|304.65|302.86|306.2|304.41|304.52|302.73|862
1753461300000|2025-07-25 16:35:00|304.64|302.85|303.86|302.07|304.85|303.06|303.56|301.77|836
1753461600000|2025-07-25 16:40:00|303.89|302.1|304.96|303.17|305.26|303.47|303.89|302.1|737
1753461900000|2025-07-25 16:45:00|304.95|303.16|306.12|304.33|306.16|304.37|304.81|303.02|649
1753462200000|2025-07-25 16:50:00|306.11|304.32|306.52|304.73|306.63|304.84|305.84|304.05|668
1753462500000|2025-07-25 16:55:00|306.5|304.71|306.89|305.1|307.31|305.52|306.47|304.68|582
1753462800000|2025-07-25 17:00:00|306.87|305.08|306.84|305.05|307.52|305.73|306.7|304.91|672
1753463100000|2025-07-25 17:05:00|306.74|304.95|306.9|305.11|307.72|305.93|306.5|304.71|639
1753463400000|2025-07-25 17:10:00|306.89|305.1|307.56|305.77|307.81|306.02|306.89|305.1|588
1753463700000|2025-07-25 17:15:00|307.57|305.78|306.77|304.98|307.88|306.09|306.47|304.68|686
1753464000000|2025-07-25 17:20:00|306.74|304.95|307.89|306.1|307.93|306.14|305.92|304.13|730
1753464300000|2025-07-25 17:25:00|307.9|306.11|307.39|305.6|308.13|306.34|307.24|305.45|653
1753464600000|2025-07-25 17:30:00|307.4|305.61|306.32|304.53|307.92|306.13|306.32|304.53|683
1753464900000|2025-07-25 17:35:00|306.29|304.5|306.56|304.77|307.02|305.23|305.87|304.08|628
1753465200000|2025-07-25 17:40:00|306.55|304.76|307.68|305.89|307.7|305.91|306.42|304.63|601
1753465500000|2025-07-25 17:45:00|307.69|305.9|307.72|305.93|307.88|306.09|306.97|305.18|622
1753465800000|2025-07-25 17:50:00|307.68|305.89|307.42|305.63|307.93|306.14|306.97|305.18|603
1753466100000|2025-07-25 17:55:00|307.39|305.6|307.01|305.22|307.59|305.8|306.99|305.2|572
1753466400000|2025-07-25 18:00:00|307|305.21|307.22|305.43|307.3|305.51|306.93|305.14|616
1753466700000|2025-07-25 18:05:00|307.19|305.4|307.22|305.43|307.5|305.71|306.64|304.85|635
1753467000000|2025-07-25 18:10:00|307.21|305.42|307.62|305.83|307.96|306.17|306.5|304.71|666
1753467300000|2025-07-25 18:15:00|307.63|305.84|307.45|305.66|307.69|305.9|306.99|305.2|566
1753467600000|2025-07-25 18:20:00|307.43|305.64|307.07|305.28|307.93|306.14|307|305.21|626
1753467900000|2025-07-25 18:25:00|307.06|305.27|307.21|305.42|307.24|305.45|306.6|304.81|562
1753468200000|2025-07-25 18:30:00|307.28|305.49|306.9|305.11|307.69|305.9|306.84|305.05|614
1753468500000|2025-07-25 18:35:00|306.89|305.1|307.38|305.59|307.6|305.81|306.55|304.76|589
1753468800000|2025-07-25 18:40:00|307.39|305.6|308.36|306.57|308.44|306.65|307.37|305.58|528
1753469100000|2025-07-25 18:45:00|308.33|306.54|308.42|306.63|308.66|306.87|308|306.21|567
1753469400000|2025-07-25 18:50:00|308.41|306.62|307.95|306.16|308.57|306.78|307.61|305.82|594
1753469700000|2025-07-25 18:55:00|307.97|306.18|308.1|306.31|308.48|306.69|307.89|306.1|546
1753470000000|2025-07-25 19:00:00|308.09|306.3|308.21|306.42|308.58|306.79|307.58|305.79|585
1753470300000|2025-07-25 19:05:00|308.2|306.41|308.34|306.55|308.87|307.08|308.13|306.34|558
1753470600000|2025-07-25 19:10:00|308.36|306.57|308.75|306.96|308.77|306.98|307.91|306.12|596
1753470900000|2025-07-25 19:15:00|308.76|306.97|308.78|306.99|309.07|307.28|308.64|306.85|527
1753471200000|2025-07-25 19:20:00|308.76|306.97|308.63|306.84|308.79|307|308.21|306.42|508
1753471500000|2025-07-25 19:25:00|308.57|306.78|308.15|306.36|308.88|307.09|308.06|306.27|512
1753471800000|2025-07-25 19:30:00|308.18|306.39|309.44|307.65|309.52|307.73|308.11|306.32|621
1753472100000|2025-07-25 19:35:00|309.43|307.64|309.75|307.96|310.14|308.35|309.17|307.38|628
1753472400000|2025-07-25 19:40:00|309.78|307.99|310.47|308.68|310.5|308.71|309.75|307.96|606
1753472700000|2025-07-25 19:45:00|310.43|308.64|310.2|308.41|310.74|308.95|310.03|308.24|537
1753473000000|2025-07-25 19:50:00|310.14|308.35|309.4|307.61|310.14|308.35|309.21|307.42|622
1753473300000|2025-07-25 19:55:00|309.42|307.63|308.14|306.35|309.53|307.74|308.12|306.33|637
1753473600000|2025-07-25 20:00:00|308.13|306.34|309.19|307.4|309.4|307.61|308.13|306.34|644
1753473900000|2025-07-25 20:05:00|309.2|307.41|308.7|306.91|309.24|307.45|308.64|306.85|514
1753474200000|2025-07-25 20:10:00|308.69|306.9|309.34|307.55|309.4|307.61|308.67|306.88|495
1753474500000|2025-07-25 20:15:00|309.32|307.53|310.67|308.88|310.67|308.88|309.32|307.53|565
1753474800000|2025-07-25 20:20:00|310.6|308.81|310.37|308.58|310.67|308.88|310.11|308.32|573
1753475100000|2025-07-25 20:25:00|310.39|308.6|311.9|310.11|311.94|310.15|310.39|308.6|465
1753475400000|2025-07-25 20:30:00|311.89|310.1|312|310.21|312.46|310.67|311.56|309.77|585
1753475700000|2025-07-25 20:35:00|312.01|310.22|312.89|311.1|312.89|311.1|311.95|310.16|581
1753476000000|2025-07-25 20:40:00|312.87|311.08|313.44|311.65|313.56|311.77|312.82|311.03|568
1753476300000|2025-07-25 20:45:00|313.45|311.66|314.13|312.34|314.27|312.48|313.27|311.48|390
1753476600000|2025-07-25 20:50:00|314.18|312.39|313.73|311.94|314.28|312.49|313.44|311.65|475
1753476900000|2025-07-25 20:55:00|313.74|311.95|312.98|311.19|313.74|311.95|312.91|311.12|362
1753513200000|2025-07-26 07:00:00|316.77|314.98|317.09|315.3|317.09|315.3|316.58|314.79|163
1753513500000|2025-07-26 07:05:00|317.1|315.31|316.95|315.16|317.28|315.49|316.94|315.15|131
1753513800000|2025-07-26 07:10:00|316.94|315.15|317.47|315.68|317.51|315.72|316.92|315.13|94
1753514100000|2025-07-26 07:15:00|317.46|315.67|317.15|315.36|317.57|315.78|317.15|315.36|162
1753514400000|2025-07-26 07:20:00|317.12|315.33|316.94|315.15|317.36|315.57|316.94|315.15|151
1753514700000|2025-07-26 07:25:00|316.95|315.16|317.15|315.36|317.24|315.45|316.94|315.15|168
1753515000000|2025-07-26 07:30:00|317.13|315.34|316.89|315.1|317.28|315.49|316.77|314.98|229
1753515300000|2025-07-26 07:35:00|316.88|315.09|316.33|314.54|316.88|315.09|316.25|314.46|232
1753515600000|2025-07-26 07:40:00|316.32|314.53|316.64|314.85|316.77|314.98|316.31|314.52|260
1753515900000|2025-07-26 07:45:00|316.65|314.86|316.72|314.93|316.93|315.14|316.64|314.85|255
1753516200000|2025-07-26 07:50:00|316.71|314.92|316.73|314.94|316.99|315.2|316.66|314.87|168
1753516500000|2025-07-26 07:55:00|316.74|314.95|316.5|314.71|316.82|315.03|316.31|314.52|145
1753516800000|2025-07-26 08:00:00|316.52|314.73|316.74|314.95|316.99|315.2|316.47|314.68|178
1753517100000|2025-07-26 08:05:00|316.75|314.96|316.85|315.06|316.95|315.16|316.74|314.95|151
1753517400000|2025-07-26 08:10:00|316.86|315.07|316.55|314.76|316.88|315.09|316.53|314.74|160
1753517700000|2025-07-26 08:15:00|316.56|314.77|317.29|315.5|317.46|315.67|316.53|314.74|262
1753518000000|2025-07-26 08:20:00|317.3|315.51|317.48|315.69|317.63|315.84|317.21|315.42|199
1753518300000|2025-07-26 08:25:00|317.47|315.68|317.93|316.14|318.09|316.3|317.47|315.68|242
1753518600000|2025-07-26 08:30:00|317.92|316.13|317.58|315.79|318.08|316.29|317.33|315.54|199
1753518900000|2025-07-26 08:35:00|317.59|315.8|318.09|316.3|318.13|316.34|317.57|315.78|199
1753519200000|2025-07-26 08:40:00|318.08|316.29|318.01|316.22|318.24|316.45|317.93|316.14|120
1753519500000|2025-07-26 08:45:00|318|316.21|318.63|316.84|318.65|316.86|317.96|316.17|156
1753519800000|2025-07-26 08:50:00|318.64|316.85|318.78|316.99|318.87|317.08|318.63|316.84|191
1753520100000|2025-07-26 08:55:00|318.83|317.04|318.49|316.7|318.83|317.04|318.12|316.33|183
1753520400000|2025-07-26 09:00:00|318.48|316.69|318.35|316.56|318.75|316.96|318.21|316.42|185
1753520700000|2025-07-26 09:05:00|318.34|316.55|318.8|317.01|318.81|317.02|318.2|316.41|226
1753521000000|2025-07-26 09:10:00|318.79|317|319.31|317.52|319.42|317.63|318.79|317|224
1753521300000|2025-07-26 09:15:00|319.32|317.53|319.17|317.38|319.51|317.72|319.05|317.26|215
1753521600000|2025-07-26 09:20:00|319.16|317.37|319.08|317.29|319.17|317.38|318.82|317.03|192
1753521900000|2025-07-26 09:25:00|319.09|317.3|318.93|317.14|319.2|317.41|318.91|317.12|191
1753522200000|2025-07-26 09:30:00|318.94|317.15|318.97|317.18|319.07|317.28|318.57|316.78|228
1753522500000|2025-07-26 09:35:00|318.96|317.17|319.22|317.43|319.24|317.45|318.94|317.15|174
1753522800000|2025-07-26 09:40:00|319.23|317.44|319.65|317.86|319.65|317.86|319.22|317.43|155
1753523100000|2025-07-26 09:45:00|319.64|317.85|319.78|317.99|319.81|318.02|319.57|317.78|131
1753523400000|2025-07-26 09:50:00|319.77|317.98|320.76|318.97|320.78|318.99|319.73|317.94|221
1753523700000|2025-07-26 09:55:00|320.74|318.95|320.37|318.58|320.74|318.95|320.21|318.42|213
1753524000000|2025-07-26 10:00:00|320.4|318.61|320.4|318.61|320.89|319.1|320.33|318.54|296
1753524300000|2025-07-26 10:05:00|320.41|318.62|321.47|319.68|321.5|319.71|320.41|318.62|270
1753524600000|2025-07-26 10:10:00|321.46|319.67|321.64|319.85|321.96|320.17|321.35|319.56|364
1753524900000|2025-07-26 10:15:00|321.63|319.84|320.89|319.1|321.93|320.14|320.88|319.09|312
1753525200000|2025-07-26 10:20:00|320.9|319.11|320.83|319.04|321.17|319.38|320.8|319.01|257
1753525500000|2025-07-26 10:25:00|320.82|319.03|320.69|318.9|321.02|319.23|320.67|318.88|243
1753525800000|2025-07-26 10:30:00|320.73|318.94|321.17|319.38|321.5|319.71|320.73|318.94|348
1753526100000|2025-07-26 10:35:00|321.16|319.37|321.65|319.86|321.65|319.86|321.11|319.32|266
1753526400000|2025-07-26 10:40:00|321.66|319.87|322|320.21|322|320.21|321.53|319.74|311
1753526700000|2025-07-26 10:45:00|321.99|320.2|321.13|319.34|322.03|320.24|321.13|319.34|269
1753527000000|2025-07-26 10:50:00|321.12|319.33|321.07|319.28|321.65|319.86|320.99|319.2|307
1753527300000|2025-07-26 10:55:00|321.06|319.27|321.05|319.26|321.25|319.46|321.04|319.25|141
1753527600000|2025-07-26 11:00:00|321.04|319.25|321|319.21|321.11|319.32|320.65|318.86|220
1753527900000|2025-07-26 11:05:00|320.99|319.2|320.7|318.91|321.24|319.45|320.69|318.9|231
1753528200000|2025-07-26 11:10:00|320.69|318.9|320.99|319.2|321|319.21|320.51|318.72|217
1753528500000|2025-07-26 11:15:00|321|319.21|320.89|319.1|321.02|319.23|320.84|319.05|216
1753528800000|2025-07-26 11:20:00|320.88|319.09|319.72|317.93|320.89|319.1|319.59|317.8|330
1753529100000|2025-07-26 11:25:00|319.73|317.94|319.92|318.13|319.97|318.18|319.73|317.94|252
1753529400000|2025-07-26 11:30:00|319.93|318.14|320.35|318.56|320.37|318.58|319.57|317.78|405
1753529700000|2025-07-26 11:35:00|320.37|318.58|319.68|317.89|320.5|318.71|319.51|317.72|320
1753530000000|2025-07-26 11:40:00|319.67|317.88|319.19|317.4|319.69|317.9|318.87|317.08|268
1753530300000|2025-07-26 11:45:00|319.2|317.41|319.09|317.3|319.32|317.53|318.85|317.06|249
1753530600000|2025-07-26 11:50:00|319.07|317.28|319.49|317.7|319.57|317.78|318.98|317.19|237
1753530900000|2025-07-26 11:55:00|319.48|317.69|319.57|317.78|319.58|317.79|319.45|317.66|146
1753531200000|2025-07-26 12:00:00|319.56|317.77|319.07|317.28|319.75|317.96|319|317.21|255
1753531500000|2025-07-26 12:05:00|319.08|317.29|319.03|317.24|319.17|317.38|318.83|317.04|237
1753531800000|2025-07-26 12:10:00|319.02|317.23|319.39|317.6|319.39|317.6|318.85|317.06|269
1753532100000|2025-07-26 12:15:00|319.38|317.59|320.15|318.36|320.15|318.36|319.38|317.59|215
1753532400000|2025-07-26 12:20:00|320.16|318.37|320.4|318.61|320.56|318.77|320.15|318.36|229
1753532700000|2025-07-26 12:25:00|320.39|318.6|320.07|318.28|320.5|318.71|319.95|318.16|181
1753533000000|2025-07-26 12:30:00|320.06|318.27|319.77|317.98|320.06|318.27|319.6|317.81|185
1753533300000|2025-07-26 12:35:00|319.76|317.97|319.86|318.07|320.12|318.33|319.64|317.85|195
1753533600000|2025-07-26 12:40:00|319.87|318.08|320.15|318.36|320.19|318.4|319.87|318.08|119
1753533900000|2025-07-26 12:45:00|320.14|318.35|320.53|318.74|320.82|319.03|320.09|318.3|110
1753534200000|2025-07-26 12:50:00|320.52|318.73|320.27|318.48|320.55|318.76|320.14|318.35|129
1753534500000|2025-07-26 12:55:00|320.28|318.49|320.09|318.3|320.28|318.49|320|318.21|80
1753534800000|2025-07-26 13:00:00|320.08|318.29|319.88|318.09|320.09|318.3|319.21|317.42|179
1753535100000|2025-07-26 13:05:00|319.87|318.08|319.23|317.44|319.87|318.08|319.19|317.4|197
1753535400000|2025-07-26 13:10:00|319.2|317.41|319.3|317.51|319.47|317.68|319.1|317.31|161
1753535700000|2025-07-26 13:15:00|319.31|317.52|319.31|317.52|319.36|317.57|318.88|317.09|225
1753536000000|2025-07-26 13:20:00|319.3|317.51|318.93|317.14|319.32|317.53|318.84|317.05|162
1753536300000|2025-07-26 13:25:00|318.92|317.13|319.02|317.23|319.02|317.23|318.86|317.07|167
1753536600000|2025-07-26 13:30:00|319.03|317.24|319.04|317.25|319.49|317.7|318.87|317.08|212
1753536900000|2025-07-26 13:35:00|319.03|317.24|319.65|317.86|319.73|317.94|318.98|317.19|197
1753537200000|2025-07-26 13:40:00|319.66|317.87|320.55|318.76|320.58|318.79|319.65|317.86|246
1753537500000|2025-07-26 13:45:00|320.56|318.77|320.28|318.49|320.9|319.11|320.04|318.25|274
1753537800000|2025-07-26 13:50:00|320.27|318.48|319.93|318.14|320.49|318.7|319.85|318.06|204
1753538100000|2025-07-26 13:55:00|319.92|318.13|319.75|317.96|319.97|318.18|319.68|317.89|156
1753538400000|2025-07-26 14:00:00|319.76|317.97|319.67|317.88|319.91|318.12|319.31|317.52|282
1753538700000|2025-07-26 14:05:00|319.66|317.87|320.59|318.8|320.63|318.84|319.59|317.8|309
1753539000000|2025-07-26 14:10:00|320.6|318.81|320.1|318.31|320.72|318.93|319.71|317.92|314
1753539300000|2025-07-26 14:15:00|320.09|318.3|320.33|318.54|320.43|318.64|319.78|317.99|265
1753539600000|2025-07-26 14:20:00|320.36|318.57|320.34|318.55|320.57|318.78|320.33|318.54|230
1753539900000|2025-07-26 14:25:00|320.33|318.54|319.55|317.76|320.33|318.54|319.52|317.73|294
1753540200000|2025-07-26 14:30:00|319.54|317.75|319.45|317.66|319.93|318.14|319.39|317.6|356
1753540500000|2025-07-26 14:35:00|319.44|317.65|319.17|317.38|319.44|317.65|318.91|317.12|394
1753540800000|2025-07-26 14:40:00|319.18|317.39|319.38|317.59|319.38|317.59|319.07|317.28|295
1753541100000|2025-07-26 14:45:00|319.39|317.6|319.95|318.16|319.98|318.19|319.39|317.6|237
1753541400000|2025-07-26 14:50:00|319.94|318.15|319.24|317.45|320.36|318.57|319.16|317.37|304
1753541700000|2025-07-26 14:55:00|319.25|317.46|319.2|317.41|319.7|317.91|319.2|317.41|305
1753542000000|2025-07-26 15:00:00|319.19|317.4|319.28|317.49|319.52|317.73|319.09|317.3|296
1753542300000|2025-07-26 15:05:00|319.29|317.5|319.31|317.52|319.83|318.04|319.29|317.5|269
1753542600000|2025-07-26 15:10:00|319.32|317.53|318.89|317.1|319.32|317.53|318.73|316.94|299
1753542900000|2025-07-26 15:15:00|318.88|317.09|319.07|317.28|319.28|317.49|318.78|316.99|390
1753543200000|2025-07-26 15:20:00|319.11|317.32|319.21|317.42|319.27|317.48|318.81|317.02|235
1753543500000|2025-07-26 15:25:00|319.22|317.43|319.45|317.66|319.75|317.96|319.22|317.43|210
1753543800000|2025-07-26 15:30:00|319.44|317.65|319.55|317.76|319.62|317.83|319.09|317.3|281
1753544100000|2025-07-26 15:35:00|319.54|317.75|319.21|317.42|319.76|317.97|319.06|317.27|263
1753544400000|2025-07-26 15:40:00|319.22|317.43|319.15|317.36|319.41|317.62|319.13|317.34|224
1753544700000|2025-07-26 15:45:00|319.14|317.35|319.59|317.8|319.67|317.88|319.09|317.3|224
1753545000000|2025-07-26 15:50:00|319.6|317.81|320.08|318.29|320.09|318.3|319.58|317.79|272
1753545300000|2025-07-26 15:55:00|320.09|318.3|320.21|318.42|320.22|318.43|319.93|318.14|209
1753545600000|2025-07-26 16:00:00|320.2|318.41|321.77|319.98|321.77|319.98|320.12|318.33|395
1753545900000|2025-07-26 16:05:00|321.76|319.97|320.77|318.98|322.08|320.29|320.57|318.78|406
1753546200000|2025-07-26 16:10:00|320.81|319.02|321.41|319.62|321.85|320.06|320.68|318.89|408
1753546500000|2025-07-26 16:15:00|321.47|319.68|322.27|320.48|322.82|321.03|321.42|319.63|465
1753546800000|2025-07-26 16:20:00|322.28|320.49|322.29|320.5|322.46|320.67|321.71|319.92|307
1753547100000|2025-07-26 16:25:00|322.28|320.49|321.99|320.2|322.54|320.75|321.88|320.09|342
1753547400000|2025-07-26 16:30:00|322.02|320.23|321.11|319.32|322.36|320.57|321.06|319.27|436
1753547700000|2025-07-26 16:35:00|321.1|319.31|321.21|319.42|321.56|319.77|321.01|319.22|384
1753548000000|2025-07-26 16:40:00|321.22|319.43|320.56|318.77|321.29|319.5|320.33|318.54|353
1753548300000|2025-07-26 16:45:00|320.57|318.78|319.81|318.02|320.62|318.83|319.57|317.78|396
1753548600000|2025-07-26 16:50:00|319.82|318.03|319.93|318.14|320.34|318.55|319.81|318.02|324
1753548900000|2025-07-26 16:55:00|319.89|318.1|320.19|318.4|320.22|318.43|319.77|317.98|309
1753549200000|2025-07-26 17:00:00|320.21|318.42|319|317.21|320.44|318.65|318.88|317.09|431
1753549500000|2025-07-26 17:05:00|318.97|317.18|318.9|317.11|319.22|317.43|318.87|317.08|355
1753549800000|2025-07-26 17:10:00|318.91|317.12|319.17|317.38|319.27|317.48|318.87|317.08|246
1753550100000|2025-07-26 17:15:00|319.18|317.39|319.33|317.54|319.56|317.77|318.87|317.08|300
1753550400000|2025-07-26 17:20:00|319.31|317.52|319.62|317.83|319.73|317.94|319.27|317.48|271
1753550700000|2025-07-26 17:25:00|319.61|317.82|319.76|317.97|319.88|318.09|319.57|317.78|183
1753551000000|2025-07-26 17:30:00|319.75|317.96|318.91|317.12|319.76|317.97|318.87|317.08|312
1753551300000|2025-07-26 17:35:00|318.9|317.11|318.88|317.09|319.23|317.44|318.86|317.07|271
1753551600000|2025-07-26 17:40:00|318.87|317.08|317.9|316.11|318.94|317.15|317.67|315.88|238
1753551900000|2025-07-26 17:45:00|317.88|316.09|317.99|316.2|318.01|316.22|317.57|315.78|321
1753552200000|2025-07-26 17:50:00|317.97|316.18|317.82|316.03|318.05|316.26|317.67|315.88|261
1753552500000|2025-07-26 17:55:00|317.83|316.04|318.27|316.48|318.47|316.68|317.82|316.03|223
1753552800000|2025-07-26 18:00:00|318.28|316.49|318.47|316.68|318.47|316.68|317.84|316.05|278
1753553100000|2025-07-26 18:05:00|318.48|316.69|318.42|316.63|318.56|316.77|318.33|316.54|255
1753553400000|2025-07-26 18:10:00|318.41|316.62|318.61|316.82|318.68|316.89|318.38|316.59|206
1753553700000|2025-07-26 18:15:00|318.62|316.83|317.21|315.42|318.82|317.03|316.86|315.07|456
1753554000000|2025-07-26 18:20:00|317.22|315.43|317.25|315.46|317.36|315.57|317.06|315.27|214
1753554300000|2025-07-26 18:25:00|317.24|315.45|317.74|315.95|317.81|316.02|317.13|315.34|301
1753554600000|2025-07-26 18:30:00|317.73|315.94|318.24|316.45|318.26|316.47|317.72|315.93|314
1753554900000|2025-07-26 18:35:00|318.23|316.44|318.35|316.56|318.39|316.6|317.91|316.12|270
1753555200000|2025-07-26 18:40:00|318.36|316.57|318.25|316.46|318.55|316.76|318.09|316.3|289
1753555500000|2025-07-26 18:45:00|318.22|316.43|318.65|316.86|318.65|316.86|318.01|316.22|232
1753555800000|2025-07-26 18:50:00|318.68|316.89|318.99|317.2|319.16|317.37|318.68|316.89|202
1753556100000|2025-07-26 18:55:00|319|317.21|318.64|316.85|319.1|317.31|318.63|316.84|115
1753556400000|2025-07-26 19:00:00|318.62|316.83|318.68|316.89|318.68|316.89|318.27|316.48|213
1753556700000|2025-07-26 19:05:00|318.67|316.88|318.91|317.12|319.13|317.34|318.67|316.88|135
1753557000000|2025-07-26 19:10:00|318.9|317.11|318.87|317.08|319.09|317.3|318.72|316.93|142
1753557300000|2025-07-26 19:15:00|318.85|317.06|318.76|316.97|319.25|317.46|318.75|316.96|287
1753557600000|2025-07-26 19:20:00|318.75|316.96|318.7|316.91|318.85|317.06|318.46|316.67|274
1753557900000|2025-07-26 19:25:00|318.69|316.9|319.33|317.54|319.37|317.58|318.52|316.73|217
1753558200000|2025-07-26 19:30:00|319.34|317.55|319.27|317.48|319.62|317.83|319.01|317.22|259
1753558500000|2025-07-26 19:35:00|319.29|317.5|319.42|317.63|319.43|317.64|318.96|317.17|204
1753558800000|2025-07-26 19:40:00|319.43|317.64|319.91|318.12|319.95|318.16|319.31|317.52|220
1753559100000|2025-07-26 19:45:00|319.92|318.13|320.04|318.25|320.08|318.29|319.88|318.09|203
1753559400000|2025-07-26 19:50:00|320.05|318.26|320.51|318.72|320.51|318.72|320.03|318.24|206
1753559700000|2025-07-26 19:55:00|320.5|318.71|320.1|318.31|320.54|318.75|320.08|318.29|255
1753560000000|2025-07-26 20:00:00|320.11|318.32|319.5|317.71|320.17|318.38|319.43|317.64|239
1753560300000|2025-07-26 20:05:00|319.51|317.72|319.12|317.33|319.51|317.72|319.09|317.3|144
1753560600000|2025-07-26 20:10:00|319.11|317.32|318.93|317.14|319.23|317.44|318.89|317.1|120
1753560900000|2025-07-26 20:15:00|318.94|317.15|318.51|316.72|319.02|317.23|318.47|316.68|209
1753561200000|2025-07-26 20:20:00|318.52|316.73|318.59|316.8|318.72|316.93|318.46|316.67|192
1753561500000|2025-07-26 20:25:00|318.58|316.79|318.09|316.3|318.61|316.82|318.09|316.3|190
1753561800000|2025-07-26 20:30:00|318.12|316.33|318.69|316.9|318.74|316.95|317.91|316.12|231
1753562100000|2025-07-26 20:35:00|318.68|316.89|318.89|317.1|318.96|317.17|318.66|316.87|164
1753562400000|2025-07-26 20:40:00|318.88|317.09|319.17|317.38|319.25|317.46|318.79|317|145
1753562700000|2025-07-26 20:45:00|319.16|317.37|318.72|316.93|319.28|317.49|318.58|316.79|239
1753563000000|2025-07-26 20:50:00|318.71|316.92|319.08|317.29|319.16|317.37|318.58|316.79|158
1753563300000|2025-07-26 20:55:00|319.07|317.28|319.3|317.51|319.54|317.75|318.94|317.15|173
1753563600000|2025-07-26 21:00:00|319.28|317.49|318.83|317.04|319.29|317.5|318.76|316.97|187
1753563900000|2025-07-26 21:05:00|318.81|317.02|318.71|316.92|318.81|317.02|318.6|316.81|111
1753564200000|2025-07-26 21:10:00|318.72|316.93|318.27|316.48|318.77|316.98|318.26|316.47|136
1753564500000|2025-07-26 21:15:00|318.26|316.47|318.58|316.79|318.75|316.96|318.19|316.4|262
1753564800000|2025-07-26 21:20:00|318.57|316.78|318.49|316.7|318.58|316.79|318.3|316.51|155
1753565100000|2025-07-26 21:25:00|318.5|316.71|318.84|317.05|318.85|317.06|318.5|316.71|156
1753565400000|2025-07-26 21:30:00|318.86|317.07|319.34|317.55|319.37|317.58|318.86|317.07|147
1753565700000|2025-07-26 21:35:00|319.35|317.56|319.4|317.61|319.4|317.61|319.01|317.22|127
1753566000000|2025-07-26 21:40:00|319.38|317.59|319.26|317.47|319.38|317.59|319.21|317.42|56
1753566300000|2025-07-26 21:45:00|319.27|317.48|319.53|317.74|319.53|317.74|319.26|317.47|62
1753566600000|2025-07-26 21:50:00|319.54|317.75|319.97|318.18|319.99|318.2|319.53|317.74|100
1753566900000|2025-07-26 21:55:00|319.99|318.2|320.22|318.43|320.49|318.7|319.94|318.15|153
1753567200000|2025-07-26 22:00:00|320.23|318.44|320.28|318.49|320.49|318.7|320.01|318.22|285
1753567500000|2025-07-26 22:05:00|320.29|318.5|320.87|319.08|320.87|319.08|320.22|318.43|186
1753567800000|2025-07-26 22:10:00|320.88|319.09|320.84|319.05|321.23|319.44|320.69|318.9|237
1753568100000|2025-07-26 22:15:00|320.85|319.06|321.18|319.39|321.25|319.46|320.15|318.36|253
1753568400000|2025-07-26 22:20:00|321.17|319.38|321.63|319.84|321.88|320.09|321.08|319.29|218
1753568700000|2025-07-26 22:25:00|321.58|319.79|320.26|318.47|321.83|320.04|320.25|318.46|321
1753569000000|2025-07-26 22:30:00|320.25|318.46|320.09|318.3|320.6|318.81|319.81|318.02|374
1753569300000|2025-07-26 22:35:00|320.1|318.31|319.89|318.1|320.18|318.39|319.51|317.72|257
1753569600000|2025-07-26 22:40:00|319.88|318.09|319.85|318.06|320.09|318.3|319.32|317.53|254
1753569900000|2025-07-26 22:45:00|319.86|318.07|320|318.21|320|318.21|319.72|317.93|181
1753570200000|2025-07-26 22:50:00|320.01|318.22|319.52|317.73|320.1|318.31|319.5|317.71|175
1753570500000|2025-07-26 22:55:00|319.53|317.74|319.19|317.4|319.54|317.75|319.07|317.28|149
1753570800000|2025-07-26 23:00:00|319.2|317.41|318.79|317|319.22|317.43|318.78|316.99|185
1753571100000|2025-07-26 23:05:00|318.8|317.01|318.58|316.79|318.89|317.1|318.45|316.66|201
1753571400000|2025-07-26 23:10:00|318.57|316.78|318.37|316.58|318.61|316.82|318.37|316.58|130
1753571700000|2025-07-26 23:15:00|318.38|316.59|318.45|316.66|318.45|316.66|318.18|316.39|193
1753572000000|2025-07-26 23:20:00|318.46|316.67|319.03|317.24|319.13|317.34|318.33|316.54|198
1753572300000|2025-07-26 23:25:00|319.02|317.23|318.65|316.86|319.02|317.23|318.53|316.74|168
1753572600000|2025-07-26 23:30:00|318.64|316.85|318.25|316.46|318.64|316.85|318.23|316.44|171
1753572900000|2025-07-26 23:35:00|318.23|316.44|318.26|316.47|318.4|316.61|318.21|316.42|146
1753573200000|2025-07-26 23:40:00|318.27|316.48|318.14|316.35|318.47|316.68|318.11|316.32|159
1753573500000|2025-07-26 23:45:00|318.13|316.34|317.68|315.89|318.14|316.35|317.56|315.77|177
1753573800000|2025-07-26 23:50:00|317.69|315.9|317.69|315.9|317.79|316|317.54|315.75|151
1753574100000|2025-07-26 23:55:00|317.68|315.89|317.54|315.75|317.69|315.9|317.46|315.67|114
1753574400000|2025-07-27 00:00:00|317.55|315.76|317|315.21|317.86|316.07|316.95|315.16|191
1753574700000|2025-07-27 00:05:00|316.99|315.2|317.38|315.59|317.51|315.72|316.71|314.92|262
1753575000000|2025-07-27 00:10:00|317.39|315.6|317.75|315.96|317.76|315.97|317.31|315.52|153
1753575300000|2025-07-27 00:15:00|317.74|315.95|318.3|316.51|318.34|316.55|317.62|315.83|202
1753575600000|2025-07-27 00:20:00|318.31|316.52|318.35|316.56|318.52|316.73|318.31|316.52|155
1753575900000|2025-07-27 00:25:00|318.36|316.57|318.57|316.78|318.71|316.92|317.88|316.09|204
1753576200000|2025-07-27 00:30:00|318.58|316.79|318.86|317.07|318.98|317.19|318.25|316.46|185
1753576500000|2025-07-27 00:35:00|318.85|317.06|318.6|316.81|318.94|317.15|318.53|316.74|235
1753576800000|2025-07-27 00:40:00|318.61|316.82|318.03|316.24|318.8|317.01|317.88|316.09|219
1753577100000|2025-07-27 00:45:00|318.02|316.23|317.87|316.08|318.17|316.38|317.52|315.73|329
1753577400000|2025-07-27 00:50:00|317.88|316.09|318.34|316.55|318.58|316.79|317.79|316|260
1753577700000|2025-07-27 00:55:00|318.35|316.56|319.06|317.27|319.07|317.28|318.16|316.37|294
1753578000000|2025-07-27 01:00:00|319.07|317.28|318.66|316.87|319.41|317.62|318.58|316.79|211
1753578300000|2025-07-27 01:05:00|318.65|316.86|319.49|317.7|319.52|317.73|318.59|316.8|270
1753578600000|2025-07-27 01:10:00|319.5|317.71|320|318.21|320.17|318.38|319.47|317.68|268
1753578900000|2025-07-27 01:15:00|320.01|318.22|320.61|318.82|320.63|318.84|319.92|318.13|253
1753579200000|2025-07-27 01:20:00|320.62|318.83|320.82|319.03|320.83|319.04|320.38|318.59|297
1753579500000|2025-07-27 01:25:00|320.86|319.07|320.82|319.03|320.92|319.13|320.44|318.65|294
1753579800000|2025-07-27 01:30:00|320.81|319.02|321.02|319.23|321.03|319.24|320.59|318.8|378
1753580100000|2025-07-27 01:35:00|321.03|319.24|320.26|318.47|321.2|319.41|320.22|318.43|346
1753580400000|2025-07-27 01:40:00|320.25|318.46|320.37|318.58|320.44|318.65|320.15|318.36|273
1753580700000|2025-07-27 01:45:00|320.36|318.57|320.26|318.47|320.36|318.57|319.71|317.92|406
1753581000000|2025-07-27 01:50:00|320.25|318.46|320.27|318.48|320.32|318.53|319.83|318.04|304
1753581300000|2025-07-27 01:55:00|320.28|318.49|319.7|317.91|320.29|318.5|319.7|317.91|263
1753581600000|2025-07-27 02:00:00|319.71|317.92|318.95|317.16|319.71|317.92|318.91|317.12|246
1753581900000|2025-07-27 02:05:00|318.94|317.15|319.12|317.33|319.12|317.33|318.86|317.07|186
1753582200000|2025-07-27 02:10:00|319.13|317.34|319.77|317.98|319.9|318.11|319.09|317.3|320
1753582500000|2025-07-27 02:15:00|319.76|317.97|320.45|318.66|320.72|318.93|319.73|317.94|321
1753582800000|2025-07-27 02:20:00|320.44|318.65|320.49|318.7|320.57|318.78|320.32|318.53|206
1753583100000|2025-07-27 02:25:00|320.5|318.71|320.36|318.57|320.66|318.87|320.36|318.57|190
1753583400000|2025-07-27 02:30:00|320.37|318.58|320.64|318.85|320.74|318.95|320.09|318.3|241
1753583700000|2025-07-27 02:35:00|320.66|318.87|320.77|318.98|321.01|319.22|320.65|318.86|191
1753584000000|2025-07-27 02:40:00|320.78|318.99|320.68|318.89|320.88|319.09|320.62|318.83|180
1753584300000|2025-07-27 02:45:00|320.66|318.87|320.69|318.9|320.92|319.13|320.06|318.27|374
1753584600000|2025-07-27 02:50:00|320.7|318.91|321.51|319.72|321.57|319.78|320.63|318.84|258
1753584900000|2025-07-27 02:55:00|321.49|319.7|320.82|319.03|321.49|319.7|320.78|318.99|282
1753585200000|2025-07-27 03:00:00|320.83|319.04|320.81|319.02|321.06|319.27|320.75|318.96|230
1753585500000|2025-07-27 03:05:00|320.8|319.01|319.74|317.95|320.82|319.03|319.72|317.93|283
1753585800000|2025-07-27 03:10:00|319.73|317.94|319.87|318.08|319.99|318.2|319.73|317.94|209
1753586100000|2025-07-27 03:15:00|319.84|318.05|319.64|317.85|320.16|318.37|319.64|317.85|181
1753586400000|2025-07-27 03:20:00|319.61|317.82|319.97|318.18|320.04|318.25|319.29|317.5|155
1753586700000|2025-07-27 03:25:00|319.96|318.17|320.08|318.29|320.1|318.31|319.93|318.14|152
1753587000000|2025-07-27 03:30:00|320.09|318.3|320.25|318.46|320.25|318.46|320.01|318.22|248
1753587300000|2025-07-27 03:35:00|320.27|318.48|320.83|319.04|320.83|319.04|320.06|318.27|206
1753587600000|2025-07-27 03:40:00|320.82|319.03|321.26|319.47|321.26|319.47|320.81|319.02|273
1753587900000|2025-07-27 03:45:00|321.27|319.48|321.17|319.38|321.39|319.6|321.02|319.23|279
1753588200000|2025-07-27 03:50:00|321.16|319.37|320.92|319.13|321.2|319.41|320.89|319.1|209
1753588500000|2025-07-27 03:55:00|320.93|319.14|320.91|319.12|320.99|319.2|320.7|318.91|158
1753588800000|2025-07-27 04:00:00|320.92|319.13|321.21|319.42|321.3|319.51|320.84|319.05|163
1753589100000|2025-07-27 04:05:00|321.22|319.43|320.24|318.45|321.62|319.83|320.24|318.45|256
1753589400000|2025-07-27 04:10:00|320.25|318.46|321.06|319.27|321.08|319.29|320.16|318.37|332
1753589700000|2025-07-27 04:15:00|321.05|319.26|321.74|319.95|321.75|319.96|320.92|319.13|279
1753590000000|2025-07-27 04:20:00|321.75|319.96|322.57|320.78|322.58|320.79|321.57|319.78|214
1753590300000|2025-07-27 04:25:00|322.58|320.79|322.06|320.27|322.75|320.96|322.06|320.27|313
1753590600000|2025-07-27 04:30:00|322.05|320.26|322.2|320.41|322.34|320.55|321.91|320.12|244
1753590900000|2025-07-27 04:35:00|322.21|320.42|322.36|320.57|322.84|321.05|322.17|320.38|281
1753591200000|2025-07-27 04:40:00|322.35|320.56|321.94|320.15|322.55|320.76|321.83|320.04|246
1753591500000|2025-07-27 04:45:00|321.95|320.16|321.56|319.77|322.02|320.23|321.56|319.77|300
1753591800000|2025-07-27 04:50:00|321.55|319.76|321.91|320.12|321.92|320.13|321.44|319.65|253
1753592100000|2025-07-27 04:55:00|321.92|320.13|321.94|320.15|322|320.21|321.65|319.86|255
1753592400000|2025-07-27 05:00:00|321.93|320.14|322.02|320.23|322.22|320.43|321.59|319.8|292
1753592700000|2025-07-27 05:05:00|322.01|320.22|321.9|320.11|322.46|320.67|321.9|320.11|304
1753593000000|2025-07-27 05:10:00|321.88|320.09|322.52|320.73|322.59|320.8|321.83|320.04|346
1753593300000|2025-07-27 05:15:00|322.51|320.72|322.58|320.79|322.75|320.96|322.21|320.42|362
1753593600000|2025-07-27 05:20:00|322.57|320.78|323.57|321.78|324.46|322.67|322.24|320.45|410
1753593900000|2025-07-27 05:25:00|323.58|321.79|324.21|322.42|324.4|322.61|323.55|321.76|421
1753594200000|2025-07-27 05:30:00|324.2|322.41|323.48|321.69|324.2|322.41|323.25|321.46|433
1753594500000|2025-07-27 05:35:00|323.49|321.7|324.68|322.89|324.71|322.92|323.23|321.44|448
1753594800000|2025-07-27 05:40:00|324.69|322.9|324.06|322.27|324.83|323.04|323.98|322.19|465
1753595100000|2025-07-27 05:45:00|324.04|322.25|323.26|321.47|324.12|322.33|323.26|321.47|405
1753595400000|2025-07-27 05:50:00|323.25|321.46|323.23|321.44|323.25|321.46|322.88|321.09|344
1753595700000|2025-07-27 05:55:00|323.21|321.42|323.26|321.47|323.4|321.61|323.11|321.32|234
1753596000000|2025-07-27 06:00:00|323.27|321.48|323.18|321.39|323.29|321.5|322.66|320.87|291
1753596300000|2025-07-27 06:05:00|323.17|321.38|322.15|320.36|323.17|321.38|322.13|320.34|281
1753596600000|2025-07-27 06:10:00|322.16|320.37|322.46|320.67|322.52|320.73|322.15|320.36|338
1753596900000|2025-07-27 06:15:00|322.47|320.68|322.98|321.19|323|321.21|322.33|320.54|288
1753597200000|2025-07-27 06:20:00|322.97|321.18|322.64|320.85|323|321.21|322.59|320.8|226
1753597500000|2025-07-27 06:25:00|322.63|320.84|321.55|319.76|322.63|320.84|321.4|319.61|326
1753597800000|2025-07-27 06:30:00|321.56|319.77|321.45|319.66|321.56|319.77|321.12|319.33|340
1753598100000|2025-07-27 06:35:00|321.46|319.67|321.74|319.95|321.8|320.01|321.37|319.58|251
1753598400000|2025-07-27 06:40:00|321.75|319.96|322.3|320.51|322.31|320.52|321.75|319.96|250
1753598700000|2025-07-27 06:45:00|322.31|320.52|321.19|319.4|322.34|320.55|321.14|319.35|346
1753599000000|2025-07-27 06:50:00|321.2|319.41|321.28|319.49|321.46|319.67|321.04|319.25|297
1753599300000|2025-07-27 06:55:00|321.29|319.5|321.16|319.37|321.53|319.74|320.96|319.17|248
1753599600000|2025-07-27 07:00:00|321.15|319.36|320.8|319.01|321.22|319.43|320.42|318.63|380
1753599900000|2025-07-27 07:05:00|320.81|319.02|320.82|319.03|320.92|319.13|320.62|318.83|362
1753600200000|2025-07-27 07:10:00|320.84|319.05|321.08|319.29|321.42|319.63|320.84|319.05|204
1753600500000|2025-07-27 07:15:00|321.09|319.3|321.16|319.37|321.29|319.5|320.81|319.02|227
1753600800000|2025-07-27 07:20:00|321.14|319.35|321.09|319.3|321.37|319.58|320.99|319.2|193
1753601100000|2025-07-27 07:25:00|321.1|319.31|320.84|319.05|321.21|319.42|320.84|319.05|227
1753601400000|2025-07-27 07:30:00|320.85|319.06|320.8|319.01|320.92|319.13|320.36|318.57|318
1753601700000|2025-07-27 07:35:00|320.81|319.02|320.19|318.4|320.82|319.03|320.15|318.36|304
1753602000000|2025-07-27 07:40:00|320.18|318.39|320.26|318.47|320.33|318.54|320.14|318.35|201
1753602300000|2025-07-27 07:45:00|320.25|318.46|320.33|318.54|320.53|318.74|320.05|318.26|289
1753602600000|2025-07-27 07:50:00|320.36|318.57|319.71|317.92|320.43|318.64|319.71|317.92|205
1753602900000|2025-07-27 07:55:00|319.72|317.93|319.97|318.18|320.07|318.28|319.67|317.88|193
1753603200000|2025-07-27 08:00:00|319.98|318.19|320.05|318.26|320.23|318.44|319.98|318.19|165
1753603500000|2025-07-27 08:05:00|320.04|318.25|319.86|318.07|320.1|318.31|319.69|317.9|173
1753603800000|2025-07-27 08:10:00|319.85|318.06|319.54|317.75|320.02|318.23|319.54|317.75|231
1753604100000|2025-07-27 08:15:00|319.57|317.78|319.51|317.72|319.69|317.9|319.37|317.58|172
1753604400000|2025-07-27 08:20:00|319.5|317.71|319.54|317.75|319.72|317.93|319.5|317.71|200
1753604700000|2025-07-27 08:25:00|319.53|317.74|318.99|317.2|319.54|317.75|318.89|317.1|222
1753605000000|2025-07-27 08:30:00|319|317.21|318.53|316.74|319.02|317.23|318.48|316.69|224
1753605300000|2025-07-27 08:35:00|318.55|316.76|319.11|317.32|319.12|317.33|318.38|316.59|223
1753605600000|2025-07-27 08:40:00|319.12|317.33|319.37|317.58|319.48|317.69|319.12|317.33|155
1753605900000|2025-07-27 08:45:00|319.4|317.61|319.48|317.69|319.7|317.91|319.4|317.61|196
1753606200000|2025-07-27 08:50:00|319.47|317.68|319.46|317.67|319.48|317.69|319.07|317.28|160
1753606500000|2025-07-27 08:55:00|319.47|317.68|319.47|317.68|319.55|317.76|319.24|317.45|157
1753606800000|2025-07-27 09:00:00|319.46|317.67|319.53|317.74|319.63|317.84|318.75|316.96|305
1753607100000|2025-07-27 09:05:00|319.56|317.77|319.8|318.01|320.04|318.25|319.5|317.71|262
1753607400000|2025-07-27 09:10:00|319.78|317.99|319.63|317.84|319.89|318.1|319.41|317.62|148
1753607700000|2025-07-27 09:15:00|319.62|317.83|319.31|317.52|319.65|317.86|319.23|317.44|226
1753608000000|2025-07-27 09:20:00|319.3|317.51|319.26|317.47|319.39|317.6|319.05|317.26|182
1753608300000|2025-07-27 09:25:00|319.27|317.48|319.01|317.22|319.32|317.53|319.01|317.22|136
1753608600000|2025-07-27 09:30:00|319.02|317.23|319.01|317.22|319.11|317.32|318.77|316.98|222
1753608900000|2025-07-27 09:35:00|319.02|317.23|319.37|317.58|319.47|317.68|319.01|317.22|195
1753609200000|2025-07-27 09:40:00|319.38|317.59|318.33|316.54|319.43|317.64|318.11|316.32|223
1753609500000|2025-07-27 09:45:00|318.38|316.59|317.93|316.14|318.38|316.59|317.87|316.08|245
1753609800000|2025-07-27 09:50:00|317.94|316.15|318.21|316.42|318.48|316.69|317.94|316.15|217
1753610100000|2025-07-27 09:55:00|318.22|316.43|318.16|316.37|318.35|316.56|317.95|316.16|234
1753610400000|2025-07-27 10:00:00|318.15|316.36|318.81|317.02|318.88|317.09|318.09|316.3|274
1753610700000|2025-07-27 10:05:00|318.82|317.03|319.13|317.34|319.13|317.34|318.81|317.02|132
1753611000000|2025-07-27 10:10:00|319.12|317.33|319.14|317.35|319.18|317.39|319.04|317.25|113
1753611300000|2025-07-27 10:15:00|319.12|317.33|319.74|317.95|319.74|317.95|319.12|317.33|257
1753611600000|2025-07-27 10:20:00|319.75|317.96|319.45|317.66|319.77|317.98|319.45|317.66|211
1753611900000|2025-07-27 10:25:00|319.42|317.63|318.85|317.06|319.43|317.64|318.85|317.06|217
1753612200000|2025-07-27 10:30:00|318.86|317.07|319.33|317.54|319.33|317.54|318.7|316.91|250
1753612500000|2025-07-27 10:35:00|319.34|317.55|319.72|317.93|319.72|317.93|319.33|317.54|226
1753612800000|2025-07-27 10:40:00|319.71|317.92|320.36|318.57|320.46|318.67|319.71|317.92|323
1753613100000|2025-07-27 10:45:00|320.37|318.58|321.19|319.4|321.19|319.4|320.3|318.51|271
1753613400000|2025-07-27 10:50:00|321.2|319.41|321.7|319.91|322.01|320.22|321.03|319.24|364
1753613700000|2025-07-27 10:55:00|321.69|319.9|321.28|319.49|321.95|320.16|320.97|319.18|371
1753614000000|2025-07-27 11:00:00|321.33|319.54|321.6|319.81|321.81|320.02|321.16|319.37|431
1753614300000|2025-07-27 11:05:00|321.59|319.8|321.31|319.52|321.68|319.89|321.05|319.26|360
1753614600000|2025-07-27 11:10:00|321.3|319.51|321.24|319.45|321.49|319.7|320.93|319.14|307
1753614900000|2025-07-27 11:15:00|321.25|319.46|321.26|319.47|322.31|320.52|321.09|319.3|404
1753615200000|2025-07-27 11:20:00|321.2|319.41|320.68|318.89|321.2|319.41|320.64|318.85|361
1753615500000|2025-07-27 11:25:00|320.67|318.88|320.85|319.06|321.08|319.29|320.64|318.85|292
1753615800000|2025-07-27 11:30:00|320.84|319.05|320.4|318.61|320.96|319.17|320.4|318.61|289
1753616100000|2025-07-27 11:35:00|320.39|318.6|319.42|317.63|320.48|318.69|319.41|317.62|410
1753616400000|2025-07-27 11:40:00|319.43|317.64|319.8|318.01|319.85|318.06|319.43|317.64|240
1753616700000|2025-07-27 11:45:00|319.79|318|319|317.21|319.82|318.03|318.81|317.02|385
1753617000000|2025-07-27 11:50:00|318.99|317.2|319|317.21|319.23|317.44|318.77|316.98|208
1753617300000|2025-07-27 11:55:00|318.97|317.18|319.03|317.24|319.06|317.27|318.53|316.74|300
1753617600000|2025-07-27 12:00:00|319.01|317.22|318.88|317.09|319.1|317.31|318.73|316.94|375
1753617900000|2025-07-27 12:05:00|318.87|317.08|319.2|317.41|319.22|317.43|318.36|316.57|387
1753618200000|2025-07-27 12:10:00|319.22|317.43|319.34|317.55|319.53|317.74|318.84|317.05|371
1753618500000|2025-07-27 12:15:00|319.33|317.54|319.18|317.39|319.41|317.62|318.95|317.16|376
1753618800000|2025-07-27 12:20:00|319.17|317.38|319.43|317.64|319.48|317.69|319.09|317.3|317
1753619100000|2025-07-27 12:25:00|319.42|317.63|318.38|316.59|319.48|317.69|318.28|316.49|268
1753619400000|2025-07-27 12:30:00|318.39|316.6|317.91|316.12|318.57|316.78|317.9|316.11|327
1753619700000|2025-07-27 12:35:00|317.9|316.11|318.32|316.53|318.59|316.8|317.44|315.65|444
1753620000000|2025-07-27 12:40:00|318.31|316.52|318.67|316.88|318.79|317|318.22|316.43|318
1753620300000|2025-07-27 12:45:00|318.68|316.89|319.5|317.71|319.51|317.72|318.53|316.74|314
1753620600000|2025-07-27 12:50:00|319.51|317.72|320.45|318.66|320.48|318.69|319.34|317.55|278
1753620900000|2025-07-27 12:55:00|320.44|318.65|320.59|318.8|320.75|318.96|320.27|318.48|347
1753621200000|2025-07-27 13:00:00|320.6|318.81|321.44|319.65|321.7|319.91|320.22|318.43|447
1753621500000|2025-07-27 13:05:00|321.42|319.63|320.69|318.9|321.45|319.66|320.53|318.74|481
1753621800000|2025-07-27 13:10:00|320.7|318.91|320.65|318.86|321.08|319.29|320.39|318.6|454
1753622100000|2025-07-27 13:15:00|320.66|318.87|321.19|319.4|321.19|319.4|320.53|318.74|427
1753622400000|2025-07-27 13:20:00|321.2|319.41|320.81|319.02|321.38|319.59|320.66|318.87|394
1753622700000|2025-07-27 13:25:00|320.82|319.03|321.67|319.88|321.67|319.88|320.75|318.96|369
1753623000000|2025-07-27 13:30:00|321.66|319.87|320.7|318.91|321.74|319.95|320.3|318.51|464
1753623300000|2025-07-27 13:35:00|320.69|318.9|321.17|319.38|321.27|319.48|320.63|318.84|533
1753623600000|2025-07-27 13:40:00|321.18|319.39|320.71|318.92|321.18|319.39|320.63|318.84|377
1753623900000|2025-07-27 13:45:00|320.7|318.91|320.48|318.69|320.89|319.1|320.24|318.45|486
1753624200000|2025-07-27 13:50:00|320.4|318.61|319.48|317.69|320.51|318.72|319.47|317.68|446
1753624500000|2025-07-27 13:55:00|319.51|317.72|319.64|317.85|320.01|318.22|319.4|317.61|386
1753624800000|2025-07-27 14:00:00|319.63|317.84|320.08|318.29|320.55|318.76|319.47|317.68|459
1753625100000|2025-07-27 14:05:00|320.1|318.31|320.2|318.41|320.2|318.41|319.12|317.33|464
1753625400000|2025-07-27 14:10:00|320.22|318.43|320.33|318.54|320.55|318.76|319.73|317.94|597
1753625700000|2025-07-27 14:15:00|320.35|318.56|321.11|319.32|321.15|319.36|320.17|318.38|485
1753626000000|2025-07-27 14:20:00|321.1|319.31|319.91|318.12|321.12|319.33|319.91|318.12|391
1753626300000|2025-07-27 14:25:00|319.9|318.11|320.55|318.76|320.55|318.76|319.76|317.97|361
1753626600000|2025-07-27 14:30:00|320.54|318.75|320.32|318.53|320.85|319.06|320.25|318.46|392
1753626900000|2025-07-27 14:35:00|320.33|318.54|319.06|317.27|320.33|318.54|318.97|317.18|315
1753627200000|2025-07-27 14:40:00|319.07|317.28|318.96|317.17|319.53|317.74|318.95|317.16|411
1753627500000|2025-07-27 14:45:00|318.94|317.15|318.63|316.84|318.94|317.15|318.25|316.46|500
1753627800000|2025-07-27 14:50:00|318.65|316.86|319.15|317.36|319.16|317.37|318.17|316.38|469
1753628100000|2025-07-27 14:55:00|319.14|317.35|319.1|317.31|319.73|317.94|319.03|317.24|336
1753628400000|2025-07-27 15:00:00|319.09|317.3|318.89|317.1|319.18|317.39|318.69|316.9|354
1753628700000|2025-07-27 15:05:00|318.9|317.11|318.17|316.38|319.07|317.28|318.16|316.37|518
1753629000000|2025-07-27 15:10:00|318.16|316.37|318.14|316.35|318.21|316.42|317.88|316.09|364
1753629300000|2025-07-27 15:15:00|318.11|316.32|319.18|317.39|319.18|317.39|317.88|316.09|510
1753629600000|2025-07-27 15:20:00|319.17|317.38|319.04|317.25|319.24|317.45|318.74|316.95|474
1753629900000|2025-07-27 15:25:00|319.05|317.26|318.74|316.95|319.35|317.56|318.57|316.78|375
1753630200000|2025-07-27 15:30:00|318.72|316.93|318.94|317.15|319.08|317.29|318.4|316.61|465
1753630500000|2025-07-27 15:35:00|318.93|317.14|318.44|316.65|318.96|317.17|318.09|316.3|458
1753630800000|2025-07-27 15:40:00|318.46|316.67|318.94|317.15|318.95|317.16|318.46|316.67|377
1753631100000|2025-07-27 15:45:00|318.93|317.14|319.5|317.71|319.53|317.74|318.77|316.98|349
1753631400000|2025-07-27 15:50:00|319.48|317.69|319.64|317.85|319.68|317.89|319.31|317.52|286
1753631700000|2025-07-27 15:55:00|319.63|317.84|319.64|317.85|319.76|317.97|319.26|317.47|279
1753632000000|2025-07-27 16:00:00|319.65|317.86|321.17|319.38|321.17|319.38|319.57|317.78|420
1753632300000|2025-07-27 16:05:00|321.18|319.39|321.46|319.67|321.46|319.67|320.83|319.04|451
1753632600000|2025-07-27 16:10:00|321.42|319.63|322.9|321.11|322.93|321.14|321.2|319.41|526
1753632900000|2025-07-27 16:15:00|322.86|321.07|322.94|321.15|323.02|321.23|322.18|320.39|487
1753633200000|2025-07-27 16:20:00|322.96|321.17|323.5|321.71|323.59|321.8|322.6|320.81|384
1753633500000|2025-07-27 16:25:00|323.49|321.7|323.5|321.71|323.71|321.92|322.94|321.15|455
1753633800000|2025-07-27 16:30:00|323.52|321.73|323.34|321.55|323.77|321.98|322.57|320.78|472
1753634100000|2025-07-27 16:35:00|323.35|321.56|323.76|321.97|323.81|322.02|322.92|321.13|465
1753634400000|2025-07-27 16:40:00|323.73|321.94|321.9|320.11|323.73|321.94|321.88|320.09|494
1753634700000|2025-07-27 16:45:00|321.89|320.1|322.76|320.97|322.93|321.14|321.84|320.05|641
1753635000000|2025-07-27 16:50:00|322.75|320.96|321.12|319.33|322.81|321.02|321.06|319.27|651
1753635300000|2025-07-27 16:55:00|321.13|319.34|320.51|318.72|321.22|319.43|319.55|317.76|609
1753635600000|2025-07-27 17:00:00|320.52|318.73|319.75|317.96|320.53|318.74|319.2|317.41|598
1753635900000|2025-07-27 17:05:00|319.76|317.97|319.76|317.97|320.82|319.03|319.57|317.78|632
1753636200000|2025-07-27 17:10:00|319.75|317.96|319.6|317.81|320.11|318.32|319.37|317.58|530
1753636500000|2025-07-27 17:15:00|319.58|317.79|318.84|317.05|319.79|318|318.77|316.98|593
1753636800000|2025-07-27 17:20:00|318.83|317.04|318.79|317|319.57|317.78|318.77|316.98|515
1753637100000|2025-07-27 17:25:00|318.8|317.01|320.34|318.55|320.4|318.61|318.74|316.95|530
1753637400000|2025-07-27 17:30:00|320.33|318.54|319.76|317.97|320.69|318.9|319.64|317.85|571
1753637700000|2025-07-27 17:35:00|319.74|317.95|319.66|317.87|319.8|318.01|319.08|317.29|391
1753638000000|2025-07-27 17:40:00|319.65|317.86|319.81|318.02|320.09|318.3|319.52|317.73|310
1753638300000|2025-07-27 17:45:00|319.82|318.03|320.3|318.51|320.31|318.52|319.76|317.97|304
1753638600000|2025-07-27 17:50:00|320.29|318.5|320.37|318.58|320.58|318.79|319.96|318.17|276
1753638900000|2025-07-27 17:55:00|320.36|318.57|321.56|319.77|321.91|320.12|320.36|318.57|388
1753639200000|2025-07-27 18:00:00|321.55|319.76|321.55|319.76|321.6|319.81|321.01|319.22|376
1753639500000|2025-07-27 18:05:00|321.56|319.77|320.96|319.17|321.68|319.89|320.94|319.15|263
1753639800000|2025-07-27 18:10:00|320.98|319.19|321.48|319.69|321.54|319.75|320.79|319|310
1753640100000|2025-07-27 18:15:00|321.45|319.66|322.09|320.3|322.23|320.44|320.64|318.85|476
1753640400000|2025-07-27 18:20:00|322.08|320.29|322.1|320.31|322.12|320.33|321.32|319.53|548
1753640700000|2025-07-27 18:25:00|322.11|320.32|321.97|320.18|322.14|320.35|321.67|319.88|435
1753641000000|2025-07-27 18:30:00|321.98|320.19|321.88|320.09|322.2|320.41|321.15|319.36|420
1753641300000|2025-07-27 18:35:00|321.87|320.08|321.71|319.92|321.97|320.18|321.33|319.54|443
1753641600000|2025-07-27 18:40:00|321.76|319.97|321.95|320.16|322.11|320.32|321.76|319.97|274
1753641900000|2025-07-27 18:45:00|321.94|320.15|321.57|319.78|322.01|320.22|321.16|319.37|381
1753642200000|2025-07-27 18:50:00|321.58|319.79|321.01|319.22|321.68|319.89|321.01|319.22|415
1753642500000|2025-07-27 18:55:00|321.06|319.27|322.35|320.56|322.43|320.64|321.06|319.27|381
1753642800000|2025-07-27 19:00:00|322.36|320.57|322.3|320.51|322.66|320.87|322.13|320.34|358
1753643100000|2025-07-27 19:05:00|322.29|320.5|322.53|320.74|322.53|320.74|321.67|319.88|464
1753643400000|2025-07-27 19:10:00|322.55|320.76|321.81|320.02|322.62|320.83|321.61|319.82|356
1753643700000|2025-07-27 19:15:00|321.8|320.01|321.39|319.6|321.8|320.01|320.99|319.2|381
1753644000000|2025-07-27 19:20:00|321.38|319.59|321.87|320.08|321.9|320.11|321|319.21|341
1753644300000|2025-07-27 19:25:00|321.86|320.07|321.41|319.62|321.87|320.08|321.27|319.48|266
1753644600000|2025-07-27 19:30:00|321.4|319.61|322.31|320.52|322.31|320.52|321.37|319.58|310
1753644900000|2025-07-27 19:35:00|322.3|320.51|321.79|320|322.53|320.74|321.67|319.88|308
1753645200000|2025-07-27 19:40:00|321.8|320.01|322.37|319.68|322.38|320.03|321.73|319.04|310
1753645500000|2025-07-27 19:45:00|322.36|319.67|322.68|319.99|322.78|320.09|322.13|319.44|291
1753645800000|2025-07-27 19:50:00|322.69|320|323.12|320.43|323.12|320.43|322.55|319.86|278
1753646100000|2025-07-27 19:55:00|323.13|320.44|322.33|319.64|323.18|320.49|321.44|318.75|369
1753646400000|2025-07-27 20:00:00|322.34|319.65|324.16|321.47|324.19|321.5|322.23|319.54|338
1753646700000|2025-07-27 20:05:00|324.17|321.48|324.09|321.4|324.4|321.71|324.07|321.38|279
1753647000000|2025-07-27 20:10:00|324.1|321.41|323.65|320.96|324.34|321.65|323.56|320.87|324
1753647300000|2025-07-27 20:15:00|323.62|320.93|323.73|321.04|324.46|321.77|323.62|320.93|396
1753647600000|2025-07-27 20:20:00|323.74|321.05|324.16|321.47|324.29|321.6|323.72|321.03|332
1753647900000|2025-07-27 20:25:00|324.17|321.48|324.31|321.62|324.36|321.67|323.82|321.13|331
1753648200000|2025-07-27 20:30:00|324.33|321.64|323.46|320.77|324.34|321.65|323.4|320.71|409
1753648500000|2025-07-27 20:35:00|323.45|320.76|323|320.31|323.9|321.21|322.68|319.99|400
1753648800000|2025-07-27 20:40:00|323.01|320.32|322.73|320.04|323.05|320.36|322.66|319.97|269
1753649100000|2025-07-27 20:45:00|322.74|320.05|322.74|320.05|323.06|320.37|322.67|319.98|398
1753649400000|2025-07-27 20:50:00|322.73|320.04|321.63|318.94|322.75|320.06|321.61|318.92|326
1753649700000|2025-07-27 20:55:00|321.64|318.95|321.64|318.95|321.76|319.07|321.03|318.34|323
1753650000000|2025-07-27 21:00:00|321.65|318.96|320.85|319.06|321.83|319.68|320.82|318.96|306
1753650300000|2025-07-27 21:05:00|320.86|319.07|320.68|318.89|320.89|319.1|320.51|318.72|211
1753650600000|2025-07-27 21:10:00|320.67|318.88|320.35|318.56|320.85|319.06|320.35|318.56|237
1753650900000|2025-07-27 21:15:00|320.34|318.55|320.59|318.8|320.77|318.98|320.17|318.38|301
1753651200000|2025-07-27 21:20:00|320.6|318.81|320.33|318.54|320.6|318.81|320.02|318.23|231
1753651500000|2025-07-27 21:25:00|320.32|318.53|321.2|319.41|321.36|319.57|320.32|318.53|280
1753651800000|2025-07-27 21:30:00|321.22|319.43|321.33|319.54|321.78|319.99|321.01|319.22|339
1753652100000|2025-07-27 21:35:00|321.34|319.55|320.96|319.17|321.4|319.61|320.91|319.12|132
1753652400000|2025-07-27 21:40:00|320.95|319.16|321.05|319.26|321.34|319.55|320.95|319.16|133
1753652700000|2025-07-27 21:45:00|321.03|319.24|321.72|319.93|321.72|319.93|321.02|319.23|137
1753653000000|2025-07-27 21:50:00|321.76|319.97|322.18|320.39|322.39|320.6|321.76|319.97|200
1753653300000|2025-07-27 21:55:00|322.17|320.38|322.56|320.77|322.8|321.01|322.16|320.37|179
1753653600000|2025-07-27 22:00:00|322.61|320.82|323.77|321.98|323.78|321.99|322.46|320.67|452
1753653900000|2025-07-27 22:05:00|323.76|321.97|324.55|322.76|324.81|323.02|323.56|321.77|452
1753654200000|2025-07-27 22:10:00|324.56|322.77|325.56|323.77|325.62|323.83|324.42|322.63|543
1753654500000|2025-07-27 22:15:00|325.54|323.75|325.53|323.74|325.75|323.96|324.38|322.59|700
1753654800000|2025-07-27 22:20:00|325.58|323.79|325.8|324.01|326.07|324.28|325.43|323.64|583
1753655100000|2025-07-27 22:25:00|325.79|324|325.29|323.5|325.87|324.08|325.13|323.34|525
1753655400000|2025-07-27 22:30:00|325.27|323.48|324.8|323.01|325.47|323.68|324.52|322.73|624
1753655700000|2025-07-27 22:35:00|324.76|322.97|325.52|323.73|325.89|324.1|324.71|322.92|654
1753656000000|2025-07-27 22:40:00|325.54|323.75|325.87|324.08|325.94|324.15|325.27|323.48|597
1753656300000|2025-07-27 22:45:00|325.86|324.07|325.91|324.12|326.1|324.31|325.26|323.47|647
1753656600000|2025-07-27 22:50:00|325.9|324.11|325.19|323.4|325.98|324.19|324.92|323.13|550
1753656900000|2025-07-27 22:55:00|325.17|323.38|324.46|322.67|325.37|323.58|324.43|322.64|587
1753657200000|2025-07-27 23:00:00|324.47|322.68|323.47|321.68|324.55|322.76|323.08|321.29|638
1753657500000|2025-07-27 23:05:00|323.46|321.67|323.24|321.45|323.83|322.04|323.07|321.28|588
1753657800000|2025-07-27 23:10:00|323.28|321.49|322.36|320.57|323.33|321.54|321.87|320.08|741
1753658100000|2025-07-27 23:15:00|322.35|320.56|323.09|321.3|323.48|321.69|322.34|320.55|640
1753658400000|2025-07-27 23:20:00|323.08|321.29|323.6|321.81|323.76|321.97|322.73|320.94|654
1753658700000|2025-07-27 23:25:00|323.61|321.82|324.03|322.24|324.31|322.52|323.41|321.62|535
1753659000000|2025-07-27 23:30:00|324.02|322.23|323.4|321.61|324.37|322.58|323.32|321.53|604
1753659300000|2025-07-27 23:35:00|323.38|321.59|324.11|322.32|324.18|322.39|323.1|321.31|565
1753659600000|2025-07-27 23:40:00|324.1|322.31|323.95|322.16|324.37|322.58|323.58|321.79|579
1753659900000|2025-07-27 23:45:00|323.94|322.15|324.1|322.31|324.2|322.41|323.92|322.13|449
1753660200000|2025-07-27 23:50:00|324.09|322.3|324.81|323.02|324.88|323.09|324.09|322.3|527
1753660500000|2025-07-27 23:55:00|324.8|323.01|324.93|323.14|325.45|323.66|324.65|322.86|503
1753660800000|2025-07-28 00:00:00|324.94|323.15|323.83|322.04|325.09|323.3|323.7|321.91|678
1753661100000|2025-07-28 00:05:00|323.84|322.05|324.24|322.45|324.41|322.62|323.49|321.7|645
1753661400000|2025-07-28 00:10:00|324.23|322.44|325.21|323.42|325.21|323.42|323.75|321.96|591
1753661700000|2025-07-28 00:15:00|325.16|323.37|327.44|325.65|327.46|325.67|324.89|323.1|770
1753662000000|2025-07-28 00:20:00|327.43|325.64|327.77|325.98|327.93|326.14|326.32|324.53|795
1753662300000|2025-07-28 00:25:00|327.78|325.99|329.51|327.72|329.51|327.72|327.64|325.85|744
1753662600000|2025-07-28 00:30:00|329.5|327.71|328.27|326.48|329.6|327.81|327.74|325.95|856
1753662900000|2025-07-28 00:35:00|328.22|326.43|327.56|325.77|328.87|327.08|326.88|325.09|850
1753663200000|2025-07-28 00:40:00|327.55|325.76|327.37|325.58|328.51|326.72|327.11|325.32|767
1753663500000|2025-07-28 00:45:00|327.4|325.61|326.94|325.15|328.67|326.88|326.87|325.08|837
1753663800000|2025-07-28 00:50:00|326.96|325.17|328.03|326.24|328.54|326.75|326.38|324.59|791
1753664100000|2025-07-28 00:55:00|328.04|326.25|327.27|325.48|328.67|326.88|327.25|325.46|723
1753664400000|2025-07-28 01:00:00|327.28|325.49|326.41|324.62|327.41|325.62|326.24|324.45|712
1753664700000|2025-07-28 01:05:00|326.4|324.61|327.79|326|327.84|326.05|326.28|324.49|746
1753665000000|2025-07-28 01:10:00|327.74|325.95|325.91|324.12|327.94|326.15|325.85|324.06|687
1753665300000|2025-07-28 01:15:00|325.92|324.13|326.69|324.9|326.86|325.07|325.68|323.89|743
1753665600000|2025-07-28 01:20:00|326.72|324.93|325.69|323.9|327.29|325.5|325.68|323.89|748
1753665900000|2025-07-28 01:25:00|325.7|323.91|325.32|323.53|325.7|323.91|324.89|323.1|602
1753666200000|2025-07-28 01:30:00|325.33|323.54|323.84|322.05|325.34|323.55|323.61|321.82|601
1753666500000|2025-07-28 01:35:00|323.83|322.04|324.01|322.22|324.32|322.53|323.53|321.74|559
1753666800000|2025-07-28 01:40:00|324.04|322.25|323.67|321.88|324.13|322.34|323.34|321.55|535
1753667100000|2025-07-28 01:45:00|323.66|321.87|324.28|322.49|324.55|322.76|323.62|321.83|614
1753667400000|2025-07-28 01:50:00|324.27|322.48|324.38|322.59|324.66|322.87|323.8|322.01|503
1753667700000|2025-07-28 01:55:00|324.41|322.62|325.48|323.69|325.48|323.69|324.11|322.32|548
1753668000000|2025-07-28 02:00:00|325.49|323.7|325.54|323.75|325.72|323.93|324.71|322.92|576
1753668300000|2025-07-28 02:05:00|325.53|323.74|325.13|323.34|325.54|323.75|324.7|322.91|634
1753668600000|2025-07-28 02:10:00|325.12|323.33|325.83|324.04|325.91|324.12|325.12|323.33|552
1753668900000|2025-07-28 02:15:00|325.78|323.99|326.63|324.84|326.96|325.17|325.78|323.99|558
1753669200000|2025-07-28 02:20:00|326.64|324.85|326.35|324.56|326.74|324.95|326.15|324.36|569
1753669500000|2025-07-28 02:25:00|326.33|324.54|327.48|325.69|327.51|325.72|326.33|324.54|545
1753669800000|2025-07-28 02:30:00|327.47|325.68|329.53|327.74|329.7|327.91|326.99|325.2|816
1753670100000|2025-07-28 02:35:00|329.5|327.71|329.12|327.33|330.24|328.45|328.75|326.96|813
1753670400000|2025-07-28 02:40:00|329.13|327.34|328.7|326.91|329.14|327.35|328.45|326.66|712
1753670700000|2025-07-28 02:45:00|328.69|326.9|328.9|327.11|329.7|327.91|328.57|326.78|608
1753671000000|2025-07-28 02:50:00|328.88|327.09|328.12|326.33|328.97|327.18|328.04|326.25|654
1753671300000|2025-07-28 02:55:00|328.11|326.32|327.89|326.1|328.25|326.46|327.74|325.95|604
1753671600000|2025-07-28 03:00:00|327.9|326.11|328.2|326.41|328.73|326.94|327.6|325.81|542
1753671900000|2025-07-28 03:05:00|328.21|326.42|327.26|325.47|328.29|326.5|327.13|325.34|539
1753672200000|2025-07-28 03:10:00|327.28|325.49|326.47|324.68|327.29|325.5|326.32|324.53|612
1753672500000|2025-07-28 03:15:00|326.5|324.71|326.84|325.05|327.16|325.37|326.09|324.3|536
1753672800000|2025-07-28 03:20:00|326.83|325.04|326.52|324.73|326.93|325.14|326.3|324.51|525
1753673100000|2025-07-28 03:25:00|326.53|324.74|326.33|324.54|326.73|324.94|326.1|324.31|542
1753673400000|2025-07-28 03:30:00|326.31|324.52|327.51|325.72|327.63|325.84|326.19|324.4|581
1753673700000|2025-07-28 03:35:00|327.52|325.73|327.91|326.12|328.27|326.48|327.47|325.68|554
1753674000000|2025-07-28 03:40:00|327.87|326.08|328.47|326.68|328.59|326.8|327.82|326.03|596
1753674300000|2025-07-28 03:45:00|328.44|326.65|328.91|327.12|328.98|327.19|328.34|326.55|511
1753674600000|2025-07-28 03:50:00|328.9|327.11|327.92|326.13|328.91|327.12|327.85|326.06|520
1753674900000|2025-07-28 03:55:00|327.89|326.1|327.97|326.18|328.01|326.22|327.51|325.72|507
1753675200000|2025-07-28 04:00:00|327.98|326.19|327.71|325.92|328.52|326.73|327.16|325.37|565
1753675500000|2025-07-28 04:05:00|327.72|325.93|326.89|325.1|327.79|326|326.8|325.01|525
1753675800000|2025-07-28 04:10:00|326.88|325.09|326.89|325.1|327.31|325.52|326.71|324.92|574
1753676100000|2025-07-28 04:15:00|326.9|325.11|326.32|324.53|326.92|325.13|326.03|324.24|558
1753676400000|2025-07-28 04:20:00|326.29|324.5|326.97|325.18|327.06|325.27|326.25|324.46|486
1753676700000|2025-07-28 04:25:00|326.95|325.16|327.46|325.67|327.54|325.75|326.86|325.07|503
1753677000000|2025-07-28 04:30:00|327.5|325.71|327.34|325.55|327.58|325.79|326.72|324.93|572
1753677300000|2025-07-28 04:35:00|327.35|325.56|327.56|325.77|327.68|325.89|326.94|325.15|505
1753677600000|2025-07-28 04:40:00|327.52|325.73|328.19|326.4|328.51|326.72|327.37|325.58|567
1753677900000|2025-07-28 04:45:00|328.2|326.41|328.04|326.25|328.3|326.51|327.7|325.91|562
1753678200000|2025-07-28 04:50:00|328.02|326.23|327.88|326.09|328.23|326.44|327.56|325.77|466
1753678500000|2025-07-28 04:55:00|327.9|326.11|328.22|326.43|328.22|326.43|327.82|326.03|398
1753678800000|2025-07-28 05:00:00|328.11|326.32|327.98|326.19|328.58|326.79|327.9|326.11|469
1753679100000|2025-07-28 05:05:00|328|326.21|328.35|326.56|328.35|326.56|327.48|325.69|474
1753679400000|2025-07-28 05:10:00|328.25|326.46|328.7|326.91|328.84|327.05|328.25|326.46|420
1753679700000|2025-07-28 05:15:00|328.72|326.93|329.52|327.73|329.65|327.86|328.64|326.85|425
1753680000000|2025-07-28 05:20:00|329.58|327.79|330.18|328.39|330.58|328.79|329.49|327.7|589
1753680300000|2025-07-28 05:25:00|330.17|328.38|330.15|328.36|330.65|328.86|329.63|327.84|636
1753680600000|2025-07-28 05:30:00|330.16|328.37|329.92|328.13|330.19|328.4|329.01|327.22|647
1753680900000|2025-07-28 05:35:00|329.9|328.11|330.41|328.62|330.77|328.98|329.9|328.11|680
1753681200000|2025-07-28 05:40:00|330.4|328.61|331.52|329.73|331.52|329.73|330.08|328.29|568
1753681500000|2025-07-28 05:45:00|331.49|329.7|332.14|330.35|332.17|330.38|330.71|328.92|678
1753681800000|2025-07-28 05:50:00|332.13|330.34|333.65|331.86|334.03|332.24|331.87|330.08|743
1753682100000|2025-07-28 05:55:00|333.63|331.84|332.87|331.08|333.69|331.9|332.72|330.93|683
1753682400000|2025-07-28 06:00:00|332.95|331.16|333.17|331.38|333.55|331.76|332.82|331.03|626
1753682700000|2025-07-28 06:05:00|333.18|331.39|332.38|330.59|333.18|331.39|331.83|330.04|598
1753683000000|2025-07-28 06:10:00|332.39|330.6|332.33|330.54|332.56|330.77|331.76|329.97|605
1753683300000|2025-07-28 06:15:00|332.36|330.57|331.49|329.7|332.54|330.75|331.35|329.56|555
1753683600000|2025-07-28 06:20:00|331.48|329.69|331.06|329.27|331.81|330.02|330.87|329.08|632
1753683900000|2025-07-28 06:25:00|331.03|329.24|330.7|328.91|331.43|329.64|330.7|328.91|480
1753684200000|2025-07-28 06:30:00|330.72|328.93|330.77|328.98|330.78|328.99|330.27|328.48|507
1753684500000|2025-07-28 06:35:00|330.78|328.99|330.91|329.12|331.42|329.63|330.69|328.9|512
1753684800000|2025-07-28 06:40:00|330.93|329.14|329.94|328.15|330.93|329.14|329.77|327.98|610
1753685100000|2025-07-28 06:45:00|329.83|328.04|329.93|328.14|330.33|328.54|329.53|327.74|580
1753685400000|2025-07-28 06:50:00|329.92|328.13|329.47|327.68|330.05|328.26|329.46|327.67|522
1753685700000|2025-07-28 06:55:00|329.48|327.69|329.99|328.2|330.07|328.28|329.44|327.65|449
1753686000000|2025-07-28 07:00:00|330|328.21|329.14|327.35|330.41|328.62|329.11|327.32|539
1753686300000|2025-07-28 07:05:00|329.15|327.36|327.31|325.52|329.2|327.41|326.98|325.19|561
1753686600000|2025-07-28 07:10:00|327.32|325.53|327.94|326.15|328.19|326.4|327.02|325.23|596
1753686900000|2025-07-28 07:15:00|327.96|326.17|327.76|325.97|328.44|326.65|327.41|325.62|630
1753687200000|2025-07-28 07:20:00|327.77|325.98|328.62|326.83|328.8|327.01|327.67|325.88|530
1753687500000|2025-07-28 07:25:00|328.59|326.8|329.39|327.6|329.6|327.81|328.4|326.61|524
1753687800000|2025-07-28 07:30:00|329.38|327.59|328.36|326.57|329.42|327.63|327.59|325.8|592
1753688100000|2025-07-28 07:35:00|328.38|326.59|328.01|326.22|328.88|327.09|327.85|326.06|627
1753688400000|2025-07-28 07:40:00|328|326.21|328.14|326.35|328.7|326.91|327.96|326.17|466
1753688700000|2025-07-28 07:45:00|328.12|326.33|328.69|326.9|328.81|327.02|328.1|326.31|477
1753689000000|2025-07-28 07:50:00|328.7|326.91|328.63|326.84|328.76|326.97|328.25|326.46|418
1753689300000|2025-07-28 07:55:00|328.65|326.86|328.35|326.56|328.76|326.97|328.34|326.55|394
1753689600000|2025-07-28 08:00:00|328.34|326.55|327.91|326.12|328.35|326.56|327.44|325.65|471
1753689900000|2025-07-28 08:05:00|327.9|326.11|328|326.21|328.65|326.86|327.86|326.07|455
1753690200000|2025-07-28 08:10:00|327.99|326.2|326.93|325.14|328|326.21|326.62|324.83|547
1753690500000|2025-07-28 08:15:00|326.98|325.19|327.18|325.39|327.63|325.84|326.68|324.89|546
1753690800000|2025-07-28 08:20:00|327.19|325.4|327.78|325.99|328.03|326.24|326.75|324.96|492
1753691100000|2025-07-28 08:25:00|327.8|326.01|327.37|325.58|327.99|326.2|327.11|325.32|395
1753691400000|2025-07-28 08:30:00|327.36|325.57|326.19|324.4|327.48|325.69|326.06|324.27|448
1753691700000|2025-07-28 08:35:00|326.1|324.31|326.74|324.95|326.87|325.08|326.09|324.3|421
1753692000000|2025-07-28 08:40:00|326.7|324.91|326.56|324.77|326.79|325|326.34|324.55|339
1753692300000|2025-07-28 08:45:00|326.55|324.76|326.42|324.63|327.06|325.27|326.33|324.54|353
1753692600000|2025-07-28 08:50:00|326.41|324.62|326.94|325.15|327|325.21|326.27|324.48|492
1753692900000|2025-07-28 08:55:00|327.02|325.23|327.37|325.58|327.55|325.76|326.91|325.12|488
1753693200000|2025-07-28 09:00:00|327.38|325.59|327.13|325.34|327.42|325.63|326.82|325.03|450
1753693500000|2025-07-28 09:05:00|327.15|325.36|326.8|325.01|327.2|325.41|326.64|324.85|458
1753693800000|2025-07-28 09:10:00|326.83|325.04|326.2|324.41|326.88|325.09|326.17|324.38|430
1753694100000|2025-07-28 09:15:00|326.21|324.42|327.03|325.24|327.03|325.24|325.89|324.1|516
1753694400000|2025-07-28 09:20:00|327.02|325.23|326.83|325.04|327.29|325.5|326.5|324.71|527
1753694700000|2025-07-28 09:25:00|326.8|325.01|326.67|324.88|327.16|325.37|326.53|324.74|466
1753695000000|2025-07-28 09:30:00|326.68|324.89|326.22|324.43|326.75|324.96|326.22|324.43|491
1753695300000|2025-07-28 09:35:00|326.23|324.44|326.18|324.39|326.52|324.73|326.02|324.23|553
1753695600000|2025-07-28 09:40:00|326.19|324.4|325.28|323.49|326.21|324.42|325.14|323.35|614
1753695900000|2025-07-28 09:45:00|325.25|323.46|325.85|324.06|325.9|324.11|324.81|323.02|653
1753696200000|2025-07-28 09:50:00|325.89|324.1|326.57|324.78|327.07|325.28|325.85|324.06|616
1753696500000|2025-07-28 09:55:00|326.59|324.8|326.28|324.49|326.8|325.01|326.13|324.34|496
1753696800000|2025-07-28 10:00:00|326.29|324.5|326.07|324.28|326.47|324.68|325.79|324|564
1753697100000|2025-07-28 10:05:00|326.08|324.29|325.57|323.78|326.32|324.53|325.53|323.74|424
1753697400000|2025-07-28 10:10:00|325.58|323.79|325.47|323.68|325.8|324.01|325.35|323.56|384
1753697700000|2025-07-28 10:15:00|325.46|323.67|325.98|324.19|326.1|324.31|325.07|323.28|430
1753698000000|2025-07-28 10:20:00|325.99|324.2|326.24|324.45|326.71|324.92|325.87|324.08|561
1753698300000|2025-07-28 10:25:00|326.27|324.48|326.23|324.44|326.4|324.61|325.94|324.15|455
1753698600000|2025-07-28 10:30:00|326.21|324.42|324.5|322.71|326.23|324.44|324.46|322.67|546
1753698900000|2025-07-28 10:35:00|324.47|322.68|324.68|322.89|324.95|323.16|324.44|322.65|461
1753699200000|2025-07-28 10:40:00|324.62|322.83|324.49|322.7|324.83|323.04|324.32|322.53|389
1753699500000|2025-07-28 10:45:00|324.48|322.69|324.89|323.1|324.95|323.16|324.2|322.41|351
1753699800000|2025-07-28 10:50:00|324.9|323.11|324.7|322.91|325.06|323.27|324.64|322.85|297
1753700100000|2025-07-28 10:55:00|324.67|322.88|324.79|323|324.8|323.01|324.3|322.51|358
1753700400000|2025-07-28 11:00:00|324.82|323.03|324.63|322.84|324.88|323.09|324.48|322.69|459
1753700700000|2025-07-28 11:05:00|324.6|322.81|324.02|322.23|324.63|322.84|323.95|322.16|404
1753701000000|2025-07-28 11:10:00|324.06|322.27|323.97|322.18|324.33|322.54|323.94|322.15|306
1753701300000|2025-07-28 11:15:00|323.98|322.19|323.76|321.97|324.03|322.24|323.67|321.88|324
1753701600000|2025-07-28 11:20:00|323.75|321.96|323.72|321.93|323.79|322|323.5|321.71|259
1753701900000|2025-07-28 11:25:00|323.71|321.92|323.42|321.63|323.91|322.12|323.39|321.6|215
1753702200000|2025-07-28 11:30:00|323.43|321.64|323.67|321.88|324.04|322.25|323.4|321.61|393
1753702500000|2025-07-28 11:35:00|323.65|321.86|324.69|322.9|324.71|322.92|323.52|321.73|409
1753702800000|2025-07-28 11:40:00|324.75|322.96|325.1|323.31|325.22|323.43|324.72|322.93|348
1753703100000|2025-07-28 11:45:00|325.11|323.32|325.71|323.92|325.9|324.11|325.02|323.23|363
1753703400000|2025-07-28 11:50:00|325.72|323.93|325.41|323.62|325.9|324.11|325.37|323.58|311
1753703700000|2025-07-28 11:55:00|325.42|323.63|325.45|323.66|325.58|323.79|325.27|323.48|280
1753704000000|2025-07-28 12:00:00|325.42|323.63|324.56|322.77|325.59|323.8|324.45|322.66|398
1753704300000|2025-07-28 12:05:00|324.57|322.78|324.98|323.19|325.11|323.32|324.13|322.34|499
1753704600000|2025-07-28 12:10:00|325.01|323.22|325.07|323.28|325.49|323.7|324.98|323.19|583
1753704900000|2025-07-28 12:15:00|325.06|323.27|325.54|323.75|325.7|323.91|324.87|323.08|532
1753705200000|2025-07-28 12:20:00|325.55|323.76|325.86|324.07|325.89|324.1|325.45|323.66|521
1753705500000|2025-07-28 12:25:00|325.85|324.06|325.23|323.44|325.86|324.07|324.96|323.17|438
1753705800000|2025-07-28 12:30:00|325.2|323.41|325.09|323.3|325.54|323.75|325.01|323.22|448
1753706100000|2025-07-28 12:35:00|325.06|323.27|324.82|323.03|325.19|323.4|324.31|322.52|469
1753706400000|2025-07-28 12:40:00|324.8|323.01|325.03|323.24|325.17|323.38|324.76|322.97|311
1753706700000|2025-07-28 12:45:00|324.95|323.16|324.53|322.74|325.16|323.37|323.94|322.15|553
1753707000000|2025-07-28 12:50:00|324.43|322.64|324.11|322.32|324.83|323.04|323.89|322.1|454
1753707300000|2025-07-28 12:55:00|324.1|322.31|323.96|322.17|324.35|322.56|323.57|321.78|516
1753707600000|2025-07-28 13:00:00|323.97|322.18|322.36|320.57|324.05|322.26|322.3|320.51|730
1753707900000|2025-07-28 13:05:00|322.35|320.56|323.15|321.36|323.38|321.59|322.27|320.48|545
1753708200000|2025-07-28 13:10:00|323.14|321.35|321.45|319.66|323.26|321.47|321.38|319.59|549
1753708500000|2025-07-28 13:15:00|321.44|319.65|321.23|319.44|322|320.21|321.11|319.32|611
1753708800000|2025-07-28 13:20:00|321.22|319.43|319.6|317.81|321.22|319.43|319.28|317.49|650
1753709100000|2025-07-28 13:25:00|319.59|317.8|319.91|318.12|320.1|318.31|318.92|317.13|728
1753709400000|2025-07-28 13:30:00|319.9|318.11|319.07|317.28|320.38|318.59|318.36|316.57|827
1753709700000|2025-07-28 13:35:00|319.05|317.26|321.07|319.28|321.12|319.33|319.04|317.25|829
1753710000000|2025-07-28 13:40:00|321.05|319.26|320.37|318.58|321.81|320.02|320.09|318.3|723
1753710300000|2025-07-28 13:45:00|320.33|318.54|319.78|317.99|321|319.21|319.17|317.38|684
1753710600000|2025-07-28 13:50:00|319.77|317.98|319.48|317.69|320.45|318.66|319.48|317.69|631
1753710900000|2025-07-28 13:55:00|319.47|317.68|320.07|318.28|320.1|318.31|319.1|317.31|603
1753711200000|2025-07-28 14:00:00|320.06|318.27|319.38|317.59|320.56|318.77|319.26|317.47|616
1753711500000|2025-07-28 14:05:00|319.4|317.61|320.69|318.9|321.06|319.27|319.25|317.46|599
1753711800000|2025-07-28 14:10:00|320.67|318.88|319.81|318.02|320.7|318.91|319.68|317.89|500
1753712100000|2025-07-28 14:15:00|319.82|318.03|318.05|316.26|320.13|318.34|317.73|315.94|685
1753712400000|2025-07-28 14:20:00|318.08|316.29|317.42|315.63|318.48|316.69|317.22|315.43|764
1753712700000|2025-07-28 14:25:00|317.41|315.62|316.48|314.69|317.41|315.62|315.36|313.57|846
1753713000000|2025-07-28 14:30:00|316.47|314.68|316.58|314.79|316.97|315.18|315.04|313.25|759
1753713300000|2025-07-28 14:35:00|316.57|314.78|317.46|315.67|317.5|315.71|315.41|313.62|683
1753713600000|2025-07-28 14:40:00|317.45|315.66|317.71|315.92|317.83|316.04|316.69|314.9|603
1753713900000|2025-07-28 14:45:00|317.73|315.94|316.97|315.18|317.84|316.05|316.87|315.08|591
1753714200000|2025-07-28 14:50:00|316.95|315.16|316.91|315.12|316.97|315.18|316.09|314.3|654
1753714500000|2025-07-28 14:55:00|316.93|315.14|316.51|314.72|317.01|315.22|315.78|313.99|573
1753714800000|2025-07-28 15:00:00|316.5|314.71|317.45|315.66|317.68|315.89|316.4|314.61|560
1753715100000|2025-07-28 15:05:00|317.46|315.67|317.02|315.23|317.55|315.76|316.88|315.09|717
1753715400000|2025-07-28 15:10:00|317.04|315.25|317.62|315.83|317.66|315.87|316.65|314.86|451
1753715700000|2025-07-28 15:15:00|317.61|315.82|317.94|316.15|318.22|316.43|317.55|315.76|560
1753716000000|2025-07-28 15:20:00|317.95|316.16|318.53|316.74|318.72|316.93|317.73|315.94|495
1753716300000|2025-07-28 15:25:00|318.55|316.76|318.59|316.8|318.66|316.87|318.13|316.34|480
1753716600000|2025-07-28 15:30:00|318.58|316.79|318.1|316.31|319.05|317.26|318.08|316.29|599
1753716900000|2025-07-28 15:35:00|318.09|316.3|317.44|315.65|318.56|316.77|317.29|315.5|611
1753717200000|2025-07-28 15:40:00|317.45|315.66|317.35|315.56|317.93|316.14|317.3|315.51|564
1753717500000|2025-07-28 15:45:00|317.3|315.51|317.1|315.31|318.17|316.38|317.02|315.23|464
1753717800000|2025-07-28 15:50:00|317.08|315.29|316.63|314.84|317.08|315.29|315.62|313.83|555
1753718100000|2025-07-28 15:55:00|316.62|314.83|317|315.21|317.55|315.76|316.62|314.83|396
1753718400000|2025-07-28 16:00:00|316.99|315.2|316.58|314.79|317.18|315.39|316.41|314.62|583
1753718700000|2025-07-28 16:05:00|316.57|314.78|315.96|314.17|317.14|315.35|315.88|314.09|633
1753719000000|2025-07-28 16:10:00|315.97|314.18|316.52|314.73|316.77|314.98|315.66|313.87|648
1753719300000|2025-07-28 16:15:00|316.53|314.74|317.02|315.23|317.45|315.66|316.47|314.68|588
1753719600000|2025-07-28 16:20:00|317.03|315.24|316.83|315.04|317.18|315.39|316.33|314.54|524
1753719900000|2025-07-28 16:25:00|316.84|315.05|317.68|315.89|317.9|316.11|316.71|314.92|462
1753720200000|2025-07-28 16:30:00|317.66|315.87|317.4|315.61|318.03|316.24|317.06|315.27|560
1753720500000|2025-07-28 16:35:00|317.41|315.62|317.91|316.12|318.45|316.66|317.4|315.61|533
1753720800000|2025-07-28 16:40:00|317.92|316.13|318.79|317|318.84|317.05|317.92|316.13|494
1753721100000|2025-07-28 16:45:00|318.82|317.03|319.33|317.54|319.33|317.54|318.55|316.76|435
1753721400000|2025-07-28 16:50:00|319.32|317.53|318.22|316.43|319.5|317.71|317.89|316.1|537
1753721700000|2025-07-28 16:55:00|318.23|316.44|317.97|316.18|318.41|316.62|317.85|316.06|323
1753722000000|2025-07-28 17:00:00|317.95|316.16|318.74|316.95|318.74|316.95|317.9|316.11|465
1753722300000|2025-07-28 17:05:00|318.72|316.93|318.44|316.65|318.72|316.93|318.15|316.36|399
1753722600000|2025-07-28 17:10:00|318.42|316.63|317.53|315.74|318.75|316.96|317.52|315.73|443
1753722900000|2025-07-28 17:15:00|317.52|315.73|317.49|315.7|317.89|316.1|316.72|314.93|589
1753723200000|2025-07-28 17:20:00|317.4|315.61|317.88|316.09|317.93|316.14|316.77|314.98|627
1753723500000|2025-07-28 17:25:00|317.89|316.1|318.74|316.95|318.83|317.04|317.7|315.91|602
1753723800000|2025-07-28 17:30:00|318.75|316.96|318.1|316.31|319.1|317.31|318.06|316.27|400
1753724100000|2025-07-28 17:35:00|317.9|316.11|317.67|315.88|318.15|316.36|317.33|315.54|432
1753724400000|2025-07-28 17:40:00|317.78|315.99|317.11|315.32|317.93|316.14|316.8|315.01|309
1753724700000|2025-07-28 17:45:00|317.19|315.4|316.97|315.18|317.52|315.73|316.45|314.66|411
1753725000000|2025-07-28 17:50:00|316.96|315.17|316.83|315.04|317.17|315.38|316.65|314.86|313
1753725300000|2025-07-28 17:55:00|316.84|315.05|316.64|314.85|317.24|315.45|316.48|314.69|289
1753725600000|2025-07-28 18:00:00|316.65|314.86|314.33|312.54|317|315.21|313.35|311.56|401
1753725900000|2025-07-28 18:05:00|314.34|312.55|314.46|312.67|315.54|313.75|313.2|311.41|743
1753726200000|2025-07-28 18:10:00|314.47|312.68|316.03|314.24|316.07|314.28|314.47|312.68|420
1753726500000|2025-07-28 18:15:00|316.02|314.23|313.47|311.68|316.15|314.36|313.47|311.68|403
1753726800000|2025-07-28 18:20:00|313.5|311.71|315.27|313.48|315.29|313.5|313.47|311.68|490
1753727100000|2025-07-28 18:25:00|315.28|313.49|314.52|312.73|315.29|313.5|314.37|312.58|366
1753727400000|2025-07-28 18:30:00|314.56|312.77|312.53|310.74|314.77|312.98|312.37|310.58|571
1753727700000|2025-07-28 18:35:00|312.54|310.75|314.97|313.18|315.05|313.26|312.54|310.75|641
1753728000000|2025-07-28 18:40:00|314.96|313.17|315.9|314.11|315.98|314.19|314.95|313.16|542
1753728300000|2025-07-28 18:45:00|315.89|314.1|314.9|313.11|315.98|314.19|314.78|312.99|467
1753728600000|2025-07-28 18:50:00|314.91|313.12|314.88|313.09|315.85|314.06|314.85|313.06|506
1753728900000|2025-07-28 18:55:00|314.89|313.1|315.23|313.44|315.46|313.67|314.73|312.94|436
1753729200000|2025-07-28 19:00:00|315.22|313.43|316.66|314.87|316.82|315.03|315.21|313.42|485
1753729500000|2025-07-28 19:05:00|316.68|314.89|316.5|314.71|317.12|315.33|316.13|314.34|476
1753729800000|2025-07-28 19:10:00|316.49|314.7|316.72|314.93|317.05|315.26|316.4|314.61|481
1753730100000|2025-07-28 19:15:00|316.71|314.92|316.35|314.56|316.89|315.1|316.21|314.42|469
1753730400000|2025-07-28 19:20:00|316.36|314.57|316.86|315.07|316.86|315.07|316.19|314.4|389
1753730700000|2025-07-28 19:25:00|316.87|315.08|317.03|315.24|317.21|315.42|316.83|315.04|322
1753731000000|2025-07-28 19:30:00|317.02|315.23|316.25|314.46|317.02|315.23|316.17|314.38|470
1753731300000|2025-07-28 19:35:00|316.24|314.45|316.07|314.28|316.39|314.6|315.95|314.16|330
1753731600000|2025-07-28 19:40:00|316.06|314.27|315.21|313.42|316.13|314.34|315.05|313.26|287
1753731900000|2025-07-28 19:45:00|315.2|313.41|314.59|312.8|315.28|313.49|314.15|312.36|381
1753732200000|2025-07-28 19:50:00|314.58|312.79|315.88|314.09|316.03|314.24|314.39|312.6|359
1753732500000|2025-07-28 19:55:00|315.89|314.1|317.02|315.23|317.02|315.23|315.74|313.95|358
1753732800000|2025-07-28 20:00:00|317|315.21|316.38|314.59|317.33|315.54|316.18|314.39|471
1753733100000|2025-07-28 20:05:00|316.45|314.66|315.34|313.55|316.58|314.79|315.13|313.34|438
1753733400000|2025-07-28 20:10:00|315.35|313.56|314.38|312.59|315.35|313.56|314.21|312.42|377
1753733700000|2025-07-28 20:15:00|314.47|312.68|314.98|313.19|315.11|313.32|314.11|312.32|466
1753734000000|2025-07-28 20:20:00|314.97|313.18|314.23|312.44|315.16|313.37|313.86|312.07|425
1753734300000|2025-07-28 20:25:00|314.22|312.43|312.45|310.66|314.37|312.58|312.09|310.3|562
1753734600000|2025-07-28 20:30:00|312.46|310.67|314.1|312.31|314.44|312.65|312.4|310.61|536
1753734900000|2025-07-28 20:35:00|314.08|312.29|314.59|312.8|314.9|313.11|314.06|312.27|467
1753735200000|2025-07-28 20:40:00|314.58|312.79|314.5|312.71|314.94|313.15|314.37|312.58|458
1753735500000|2025-07-28 20:45:00|314.51|312.72|314.2|312.41|315.28|313.49|314.06|312.27|473
1753735800000|2025-07-28 20:50:00|314.17|312.38|315.73|313.94|315.78|313.99|314.06|312.27|453
1753736100000|2025-07-28 20:55:00|315.76|313.97|315.13|313.34|315.99|314.2|315.13|313.34|343
1753736400000|2025-07-28 21:00:00|315.14|313.35|316|314.21|316.05|314.26|314.71|312.92|536
1753736700000|2025-07-28 21:05:00|315.99|314.2|314.94|313.15|316.24|314.45|314.91|313.12|486
1753737000000|2025-07-28 21:10:00|314.93|313.14|314.8|313.01|315.02|313.23|314.48|312.69|433
1753737300000|2025-07-28 21:15:00|314.79|313|315.12|313.33|315.45|313.66|314.72|312.93|587
1753737600000|2025-07-28 21:20:00|315.1|313.31|314.83|313.04|315.44|313.65|314.77|312.98|460
1753737900000|2025-07-28 21:25:00|314.82|313.03|315.52|313.73|315.66|313.87|314.07|312.28|436
1753738200000|2025-07-28 21:30:00|315.49|313.7|316.22|314.43|316.24|314.45|315.26|313.47|434
1753738500000|2025-07-28 21:35:00|316.21|314.42|316.76|314.97|316.76|314.97|316.14|314.35|277
1753738800000|2025-07-28 21:40:00|316.81|315.02|317.04|315.25|317.1|315.31|316.79|315|98
1753739100000|2025-07-28 21:45:00|317.03|315.24|316.06|314.27|317.05|315.26|316.03|314.24|198
1753739400000|2025-07-28 21:50:00|316.07|314.28|314.68|312.89|316.07|314.28|314.67|312.88|255
1753739700000|2025-07-28 21:55:00|314.69|312.9|315.33|313.54|315.42|313.63|314.23|312.44|297
1753740000000|2025-07-28 22:00:00|315.31|313.52|315.87|314.08|316.57|314.78|315.2|313.41|536
1753740300000|2025-07-28 22:05:00|315.86|314.07|315.2|313.41|316.35|314.56|315.2|313.41|283
1753740600000|2025-07-28 22:10:00|315.21|313.42|315.07|313.28|315.21|313.42|314.12|312.33|295
1753740900000|2025-07-28 22:15:00|315.08|313.29|314.92|313.13|315.77|313.98|314.65|312.86|282
1753741200000|2025-07-28 22:20:00|314.86|313.07|314.62|312.83|314.9|313.11|314.27|312.48|296
1753741500000|2025-07-28 22:25:00|314.6|312.81|314.69|312.9|315.21|313.42|314.47|312.68|319
1753741800000|2025-07-28 22:30:00|314.74|312.95|314.42|312.63|314.82|313.03|314.11|312.32|342
1753742100000|2025-07-28 22:35:00|314.41|312.62|314.2|312.41|315.09|313.3|314.05|312.26|337
1753742400000|2025-07-28 22:40:00|314.19|312.4|312.94|311.15|314.2|312.41|311.79|310|490
1753742700000|2025-07-28 22:45:00|312.93|311.14|313.83|312.04|314.17|312.38|312.79|311|546
1753743000000|2025-07-28 22:50:00|313.84|312.05|314|312.21|314.44|312.65|313.43|311.64|360
1753743300000|2025-07-28 22:55:00|313.99|312.2|314.23|312.44|314.23|312.44|313.47|311.68|337
1753743600000|2025-07-28 23:00:00|314.27|312.48|314.1|312.31|314.38|312.59|313.45|311.66|391
1753743900000|2025-07-28 23:05:00|314.09|312.3|314.48|312.69|314.96|313.17|313.99|312.2|549
1753744200000|2025-07-28 23:10:00|314.41|312.62|314.28|312.49|314.74|312.95|313.93|312.14|469
1753744500000|2025-07-28 23:15:00|314.29|312.5|314.9|313.11|314.93|313.14|314.14|312.35|475
1753744800000|2025-07-28 23:20:00|314.91|313.12|315.18|313.39|315.55|313.76|314.85|313.06|447
1753745100000|2025-07-28 23:25:00|315.17|313.38|313.17|311.38|315.25|313.46|313.03|311.24|495
1753745400000|2025-07-28 23:30:00|313.18|311.39|313.72|311.93|314|312.21|313.04|311.25|460
1753745700000|2025-07-28 23:35:00|313.71|311.92|313.82|312.03|314|312.21|313.1|311.31|438
1753746000000|2025-07-28 23:40:00|313.83|312.04|312.53|310.74|314.1|312.31|312.53|310.74|428
1753746300000|2025-07-28 23:45:00|312.54|310.75|313.52|311.73|313.8|312.01|312.46|310.67|496
1753746600000|2025-07-28 23:50:00|313.53|311.74|312.23|310.44|313.74|311.95|312.11|310.32|472
1753746900000|2025-07-28 23:55:00|312.24|310.45|313.26|311.47|313.26|311.47|311.86|310.07|435
1753747200000|2025-07-29 00:00:00|313.3|311.51|313.83|312.04|314.06|312.27|312.79|311|563
1753747500000|2025-07-29 00:05:00|313.84|312.05|314.7|312.91|315.02|313.23|313.67|311.88|542
1753747800000|2025-07-29 00:10:00|314.69|312.9|315.13|313.34|315.16|313.37|314.44|312.65|340
1753748100000|2025-07-29 00:15:00|315.03|313.24|315.01|313.22|315.66|313.87|314.91|313.12|447
1753748400000|2025-07-29 00:20:00|314.99|313.2|314.89|313.1|315.13|313.34|314.68|312.89|319
1753748700000|2025-07-29 00:25:00|314.88|313.09|313.9|312.11|315.26|313.47|313.84|312.05|470
1753749000000|2025-07-29 00:30:00|313.89|312.1|312.11|310.32|314.74|312.95|312.1|310.31|535
1753749300000|2025-07-29 00:35:00|312.1|310.31|312.21|310.42|313.1|311.31|311.83|310.04|685
1753749600000|2025-07-29 00:40:00|312.2|310.41|310.35|308.56|312.25|310.46|309.04|307.25|824
1753749900000|2025-07-29 00:45:00|310.34|308.55|312.7|310.91|312.92|311.13|310.1|308.31|745
1753750200000|2025-07-29 00:50:00|312.71|310.92|313.11|311.32|313.75|311.96|312.68|310.89|438
1753750500000|2025-07-29 00:55:00|313.12|311.33|313.44|311.65|313.47|311.68|312.86|311.07|290
1753750800000|2025-07-29 01:00:00|313.45|311.66|313.64|311.85|313.77|311.98|312.62|310.83|346
1753751100000|2025-07-29 01:05:00|313.61|311.82|314.21|312.42|314.21|312.42|312.76|310.97|370
1753751400000|2025-07-29 01:10:00|314.27|312.48|314.07|312.28|314.49|312.7|313.99|312.2|331
1753751700000|2025-07-29 01:15:00|314.06|312.27|314.4|312.61|314.62|312.83|314.06|312.27|262
1753752000000|2025-07-29 01:20:00|314.41|312.62|314.75|312.96|314.83|313.04|314.4|312.61|242
1753752300000|2025-07-29 01:25:00|314.74|312.95|314.67|312.88|315.07|313.28|314.66|312.87|195
1753752600000|2025-07-29 01:30:00|314.69|312.9|314.77|312.98|315.12|313.33|314.62|312.83|188
1753752900000|2025-07-29 01:35:00|314.75|312.96|314.68|312.89|314.96|313.17|314.52|312.73|220
1753753200000|2025-07-29 01:40:00|314.72|312.93|314.14|312.35|314.94|313.15|314.13|312.34|195
1753753500000|2025-07-29 01:45:00|314.13|312.34|313.13|311.34|314.14|312.35|313.09|311.3|260
1753753800000|2025-07-29 01:50:00|313.21|311.42|312.93|311.14|313.47|311.68|312.93|311.14|201
1753754100000|2025-07-29 01:55:00|312.94|311.15|312.61|310.82|313.17|311.38|312.51|310.72|226
1753754400000|2025-07-29 02:00:00|312.62|310.83|312.49|310.7|313.14|311.35|312.41|310.62|370
1753754700000|2025-07-29 02:05:00|312.5|310.71|313.79|312|313.89|312.1|312.49|310.7|383
1753755000000|2025-07-29 02:10:00|313.81|312.02|314.1|312.31|314.34|312.55|313.78|311.99|338
1753755300000|2025-07-29 02:15:00|314.08|312.29|311.38|309.59|314.09|312.3|310.63|308.84|410
1753755600000|2025-07-29 02:20:00|311.4|309.61|312.29|310.5|312.36|310.57|311.36|309.57|536
1753755900000|2025-07-29 02:25:00|312.28|310.49|313.39|311.6|313.41|311.62|312.15|310.36|393
1753756200000|2025-07-29 02:30:00|313.38|311.59|312.82|311.03|313.44|311.65|312.81|311.02|410
1753756500000|2025-07-29 02:35:00|312.81|311.02|311.74|309.95|312.82|311.03|311.36|309.57|375
1753756800000|2025-07-29 02:40:00|311.76|309.97|312.21|310.42|312.22|310.43|311.05|309.26|427
1753757100000|2025-07-29 02:45:00|312.26|310.47|312.58|310.79|312.79|311|311.78|309.99|359
1753757400000|2025-07-29 02:50:00|312.61|310.82|311.37|309.58|312.75|310.96|311.07|309.28|549
1753757700000|2025-07-29 02:55:00|311.36|309.57|311.9|310.11|312.09|310.3|310.97|309.18|519
1753758000000|2025-07-29 03:00:00|311.91|310.12|312.53|310.74|312.95|311.16|311.89|310.1|461
1753758300000|2025-07-29 03:05:00|312.54|310.75|314.01|312.22|314.31|312.52|312.54|310.75|472
1753758600000|2025-07-29 03:10:00|313.97|312.18|314.43|312.64|314.43|312.64|313.94|312.15|364
1753758900000|2025-07-29 03:15:00|314.42|312.63|313.35|311.56|314.42|312.63|313.21|311.42|403
1753759200000|2025-07-29 03:20:00|313.33|311.54|313.58|311.79|313.66|311.87|313.12|311.33|357
1753759500000|2025-07-29 03:25:00|313.59|311.8|313.26|311.47|313.86|312.07|313.11|311.32|276
1753759800000|2025-07-29 03:30:00|313.23|311.44|313.19|311.4|313.96|312.17|313.1|311.31|453
1753760100000|2025-07-29 03:35:00|313.2|311.41|313.41|311.62|313.51|311.72|312.57|310.78|384
1753760400000|2025-07-29 03:40:00|313.42|311.63|314.28|312.49|314.28|312.49|313.41|311.62|301
1753760700000|2025-07-29 03:45:00|314.3|312.51|314.41|312.62|314.64|312.85|314.08|312.29|345
1753761000000|2025-07-29 03:50:00|314.39|312.6|314.73|312.94|314.87|313.08|314.37|312.58|269
1753761300000|2025-07-29 03:55:00|314.76|312.97|315|313.21|315.28|313.49|314.74|312.95|202
1753761600000|2025-07-29 04:00:00|315.02|313.23|315.04|313.25|315.17|313.38|314.87|313.08|252
1753761900000|2025-07-29 04:05:00|315.02|313.23|315.34|313.55|315.34|313.55|315.01|313.22|156
1753762200000|2025-07-29 04:10:00|315.33|313.54|315.6|313.81|315.61|313.82|315.25|313.46|163
1753762500000|2025-07-29 04:15:00|315.59|313.8|315.01|313.22|315.59|313.8|314.83|313.04|268
1753762800000|2025-07-29 04:20:00|315.02|313.23|315.12|313.33|315.12|313.33|314.93|313.14|239
1753763100000|2025-07-29 04:25:00|315.11|313.32|315.23|313.44|315.53|313.74|315.11|313.32|295
1753763400000|2025-07-29 04:30:00|315.22|313.43|314.6|312.81|315.35|313.56|314.43|312.64|371
1753763700000|2025-07-29 04:35:00|314.61|312.82|314.9|313.11|314.9|313.11|314.05|312.26|268
1753764000000|2025-07-29 04:40:00|314.88|313.09|314.08|312.29|315.2|313.41|314.02|312.23|314
1753764300000|2025-07-29 04:45:00|314.09|312.3|313.83|312.04|314.44|312.65|313.83|312.04|230
1753764600000|2025-07-29 04:50:00|313.84|312.05|313.67|311.88|314|312.21|313.41|311.62|354
1753764900000|2025-07-29 04:55:00|313.66|311.87|313.46|311.67|313.7|311.91|313.29|311.5|327
1753765200000|2025-07-29 05:00:00|313.48|311.69|314.3|312.51|314.3|312.51|313.34|311.55|355
1753765500000|2025-07-29 05:05:00|314.31|312.52|314.78|312.99|314.94|313.15|314.1|312.31|264
1753765800000|2025-07-29 05:10:00|314.8|313.01|314.39|312.6|314.85|313.06|314.29|312.5|230
1753766100000|2025-07-29 05:15:00|314.4|312.61|314.17|312.38|314.4|312.61|313.38|311.59|314
1753766400000|2025-07-29 05:20:00|314.19|312.4|314.06|312.27|314.75|312.96|314.01|312.22|270
1753766700000|2025-07-29 05:25:00|314.07|312.28|314.78|312.99|314.78|312.99|314.01|312.22|250
1753767000000|2025-07-29 05:30:00|314.81|313.02|315.01|313.22|315.04|313.25|314.37|312.58|319
1753767300000|2025-07-29 05:35:00|315|313.21|315.33|313.54|315.33|313.54|314.87|313.08|351
1753767600000|2025-07-29 05:40:00|315.34|313.55|315.32|313.53|315.46|313.67|315.17|313.38|188
1753767900000|2025-07-29 05:45:00|315.37|313.58|315.34|313.55|315.55|313.76|315.25|313.46|295
1753768200000|2025-07-29 05:50:00|315.33|313.54|315.72|313.93|315.75|313.96|315.27|313.48|225
1753768500000|2025-07-29 05:55:00|315.73|313.94|315.55|313.76|315.73|313.94|315.5|313.71|151
1753768800000|2025-07-29 06:00:00|315.56|313.77|314.89|313.1|315.56|313.77|314.81|313.02|223
1753769100000|2025-07-29 06:05:00|314.9|313.11|315.07|313.28|315.09|313.3|314.8|313.01|329
1753769400000|2025-07-29 06:10:00|314.98|313.19|315.37|313.58|315.4|313.61|314.85|313.06|192
1753769700000|2025-07-29 06:15:00|315.36|313.57|315.94|314.15|315.97|314.18|315.36|313.57|191
1753770000000|2025-07-29 06:20:00|315.97|314.18|316.66|314.87|316.72|314.93|315.94|314.15|264
1753770300000|2025-07-29 06:25:00|316.65|314.86|316.33|314.54|316.67|314.88|316.07|314.28|286
1753770600000|2025-07-29 06:30:00|316.34|314.55|316.02|314.23|316.9|315.11|315.98|314.19|418
1753770900000|2025-07-29 06:35:00|316.03|314.24|317.18|315.39|317.2|315.41|316.03|314.24|408
1753771200000|2025-07-29 06:40:00|317.16|315.37|317.3|315.51|317.32|315.53|316.93|315.14|512
1753771500000|2025-07-29 06:45:00|317.24|315.45|316.86|315.07|317.4|315.61|316.74|314.95|411
1753771800000|2025-07-29 06:50:00|316.85|315.06|316.71|314.92|316.86|315.07|316.37|314.58|323
1753772100000|2025-07-29 06:55:00|316.65|314.86|316.51|314.72|316.89|315.1|316.43|314.64|462
1753772400000|2025-07-29 07:00:00|316.53|314.74|317.37|315.58|317.37|315.58|316.42|314.63|366
1753772700000|2025-07-29 07:05:00|317.34|315.55|317.17|315.38|317.37|315.58|316.96|315.17|336
1753773000000|2025-07-29 07:10:00|317.16|315.37|316.64|314.85|317.17|315.38|316.51|314.72|196
1753773300000|2025-07-29 07:15:00|316.63|314.84|317.12|315.33|317.21|315.42|316.31|314.52|256
1753773600000|2025-07-29 07:20:00|317.05|315.26|316.66|314.87|317.13|315.34|316.33|314.54|306
1753773900000|2025-07-29 07:25:00|316.63|314.84|316.81|315.02|317.01|315.22|316.35|314.56|184
1753774200000|2025-07-29 07:30:00|316.8|315.01|317.41|315.62|317.46|315.67|316.73|314.94|327
1753774500000|2025-07-29 07:35:00|317.42|315.63|317.18|315.39|317.43|315.64|316.95|315.16|258
1753774800000|2025-07-29 07:40:00|317.21|315.42|318.45|316.66|318.45|316.66|317.13|315.34|371
1753775100000|2025-07-29 07:45:00|318.46|316.67|318.94|317.15|319.18|317.39|318.42|316.63|471
1753775400000|2025-07-29 07:50:00|318.93|317.14|318.72|316.93|319.11|317.32|318.42|316.63|435
1753775700000|2025-07-29 07:55:00|318.71|316.92|318.48|316.69|318.71|316.92|318.18|316.39|421
1753776000000|2025-07-29 08:00:00|318.49|316.7|318.97|317.18|319.3|317.51|318.34|316.55|442
1753776300000|2025-07-29 08:05:00|318.98|317.19|317.97|316.18|318.98|317.19|317.78|315.99|460
1753776600000|2025-07-29 08:10:00|317.96|316.17|318.48|316.69|318.51|316.72|317.96|316.17|382
1753776900000|2025-07-29 08:15:00|318.47|316.68|319.02|317.23|319.15|317.36|318.2|316.41|358
1753777200000|2025-07-29 08:20:00|319.03|317.24|319.09|317.3|319.36|317.57|319.02|317.23|326
1753777500000|2025-07-29 08:25:00|319.08|317.29|317.62|315.83|319.08|317.29|317.55|315.76|364
1753777800000|2025-07-29 08:30:00|317.63|315.84|318.33|316.54|318.39|316.6|317.62|315.83|395
1753778100000|2025-07-29 08:35:00|318.32|316.53|318.48|316.69|318.75|316.96|318.11|316.32|431
1753778400000|2025-07-29 08:40:00|318.49|316.7|318.73|316.94|318.89|317.1|318.48|316.69|265
1753778700000|2025-07-29 08:45:00|318.72|316.93|318.87|317.08|319.46|317.67|318.68|316.89|367
1753779000000|2025-07-29 08:50:00|318.85|317.06|318.41|316.62|318.87|317.08|318.15|316.36|318
1753779300000|2025-07-29 08:55:00|318.42|316.63|318.38|316.59|318.66|316.87|318.26|316.47|301
1753779600000|2025-07-29 09:00:00|318.39|316.6|317.87|316.08|318.53|316.74|317.75|315.96|342
1753779900000|2025-07-29 09:05:00|317.86|316.07|318.09|316.3|318.37|316.58|317.79|316|272
1753780200000|2025-07-29 09:10:00|318.08|316.29|317.21|315.42|318.35|316.56|317.11|315.32|289
1753780500000|2025-07-29 09:15:00|317.2|315.41|317.12|315.33|317.21|315.42|316.04|314.25|450
1753780800000|2025-07-29 09:20:00|317.13|315.34|317.64|315.85|317.66|315.87|317.08|315.29|234
1753781100000|2025-07-29 09:25:00|317.65|315.86|317.34|315.55|317.65|315.86|316.84|315.05|303
1753781400000|2025-07-29 09:30:00|317.32|315.53|316.67|314.88|317.32|315.53|316.46|314.67|343
1753781700000|2025-07-29 09:35:00|316.66|314.87|316.26|314.47|316.66|314.87|316.03|314.24|198
1753782000000|2025-07-29 09:40:00|316.25|314.46|316.92|315.13|316.94|315.15|316.15|314.36|250
1753782300000|2025-07-29 09:45:00|316.95|315.16|316.33|314.54|317.43|315.64|316.33|314.54|265
1753782600000|2025-07-29 09:50:00|316.34|314.55|316.59|314.8|317.02|315.23|316.32|314.53|240
1753782900000|2025-07-29 09:55:00|316.64|314.85|316.99|315.2|317.05|315.26|316.53|314.74|299
1753783200000|2025-07-29 10:00:00|316.98|315.19|316.69|314.9|317.18|315.39|316.24|314.45|345
1753783500000|2025-07-29 10:05:00|316.68|314.89|315.77|313.98|316.7|314.91|315.77|313.98|353
1753783800000|2025-07-29 10:10:00|315.78|313.99|315.14|313.35|316.05|314.26|315.13|313.34|347
1753784100000|2025-07-29 10:15:00|315.16|313.37|315.5|313.71|315.83|314.04|315.04|313.25|438
1753784400000|2025-07-29 10:20:00|315.48|313.69|314.98|313.19|315.5|313.71|314.47|312.68|505
1753784700000|2025-07-29 10:25:00|314.97|313.18|315.18|313.39|315.26|313.47|314.59|312.8|363
1753785000000|2025-07-29 10:30:00|315.16|313.37|315.53|313.74|315.99|314.2|315.07|313.28|405
1753785300000|2025-07-29 10:35:00|315.58|313.79|314.45|312.66|315.58|313.79|314.4|312.61|413
1753785600000|2025-07-29 10:40:00|314.38|312.59|314.05|312.26|314.5|312.71|313.92|312.13|358
1753785900000|2025-07-29 10:45:00|314.04|312.25|313.43|311.64|314.11|312.32|313.21|311.42|346
1753786200000|2025-07-29 10:50:00|313.44|311.65|313.56|311.77|313.69|311.9|312.89|311.1|354
1753786500000|2025-07-29 10:55:00|313.58|311.79|312.79|311|313.67|311.88|312.38|310.59|395
1753786800000|2025-07-29 11:00:00|312.8|311.01|313.14|311.35|313.37|311.58|312.56|310.77|375
1753787100000|2025-07-29 11:05:00|313.13|311.34|312.89|311.1|313.27|311.48|312.34|310.55|370
1753787400000|2025-07-29 11:10:00|312.88|311.09|313.79|312|313.81|312.02|312.74|310.95|261
1753787700000|2025-07-29 11:15:00|313.82|312.03|313.94|312.15|313.94|312.15|313.22|311.43|357
1753788000000|2025-07-29 11:20:00|313.93|312.14|314.22|312.43|314.38|312.59|313.54|311.75|304
1753788300000|2025-07-29 11:25:00|314.26|312.47|314.33|312.54|314.53|312.74|314.02|312.23|315
1753788600000|2025-07-29 11:30:00|314.32|312.53|314|312.21|315.03|313.24|313.97|312.18|357
1753788900000|2025-07-29 11:35:00|313.98|312.19|313.94|312.15|314.5|312.71|313.83|312.04|417
1753789200000|2025-07-29 11:40:00|313.9|312.11|313.8|312.01|314.12|312.33|313.68|311.89|344
1753789500000|2025-07-29 11:45:00|313.83|312.04|314.49|312.7|314.56|312.77|313.79|312|373
1753789800000|2025-07-29 11:50:00|314.48|312.69|314.58|312.79|314.7|312.91|314.24|312.45|223
1753790100000|2025-07-29 11:55:00|314.57|312.78|314.66|312.87|314.75|312.96|314.47|312.68|185
1753790400000|2025-07-29 12:00:00|314.67|312.88|315.44|313.65|315.77|313.98|314.56|312.77|334
1753790700000|2025-07-29 12:05:00|315.45|313.66|315.22|313.43|315.74|313.95|315.07|313.28|355
1753791000000|2025-07-29 12:10:00|315.21|313.42|315.54|313.75|315.87|314.08|315.08|313.29|294
1753791300000|2025-07-29 12:15:00|315.56|313.77|316.23|314.44|316.46|314.67|315.55|313.76|405
1753791600000|2025-07-29 12:20:00|316.21|314.42|316.35|314.56|316.47|314.68|316|314.21|340
1753791900000|2025-07-29 12:25:00|316.32|314.53|316.28|314.49|316.68|314.89|315.97|314.18|370
1753792200000|2025-07-29 12:30:00|316.27|314.48|316.05|314.26|316.32|314.53|315.31|313.52|347
1753792500000|2025-07-29 12:35:00|316.04|314.25|316.96|315.17|317.01|315.22|315.9|314.11|400
1753792800000|2025-07-29 12:40:00|316.9|315.11|317.53|315.74|317.62|315.83|316.47|314.68|383
1753793100000|2025-07-29 12:45:00|317.52|315.73|316.9|315.11|317.76|315.97|316.54|314.75|400
1753793400000|2025-07-29 12:50:00|316.88|315.09|317.38|315.59|317.44|315.65|316.77|314.98|401
1753793700000|2025-07-29 12:55:00|317.4|315.61|317.21|315.42|317.87|316.08|317.02|315.23|291
1753794000000|2025-07-29 13:00:00|317.2|315.41|317.24|315.45|317.55|315.76|316.65|314.86|385
1753794300000|2025-07-29 13:05:00|317.25|315.46|316.83|315.04|317.33|315.54|316.22|314.43|453
1753794600000|2025-07-29 13:10:00|316.87|315.08|317.25|315.46|317.38|315.59|316.52|314.73|421
1753794900000|2025-07-29 13:15:00|317.23|315.44|317.04|315.25|317.55|315.76|316.84|315.05|463
1753795200000|2025-07-29 13:20:00|317.05|315.26|317.17|315.38|317.56|315.77|316.81|315.02|503
1753795500000|2025-07-29 13:25:00|317.14|315.35|317.85|316.06|318.27|316.48|316.95|315.16|573
1753795800000|2025-07-29 13:30:00|317.87|316.08|317.66|315.87|318.04|316.25|317.2|315.41|697
1753796100000|2025-07-29 13:35:00|317.55|315.76|317.21|315.42|317.57|315.78|316.81|315.02|629
1753796400000|2025-07-29 13:40:00|317.22|315.43|316.9|315.11|317.49|315.7|316.21|314.42|633
1753796700000|2025-07-29 13:45:00|316.92|315.13|316.17|314.38|317.31|315.52|316.16|314.37|706
1753797000000|2025-07-29 13:50:00|316.18|314.39|315.49|313.7|316.26|314.47|315.34|313.55|752
1753797300000|2025-07-29 13:55:00|315.5|313.71|314.89|313.1|315.51|313.72|314.21|312.42|746
1753797600000|2025-07-29 14:00:00|314.91|313.12|313.26|311.47|315.03|313.24|313.15|311.36|713
1753797900000|2025-07-29 14:05:00|313.28|311.49|312|310.21|313.29|311.5|311.15|309.36|778
1753798200000|2025-07-29 14:10:00|312.04|310.25|312.4|310.61|313|311.21|311.75|309.96|726
1753798500000|2025-07-29 14:15:00|312.39|310.6|312.16|310.37|313.28|311.49|311.93|310.14|603
1753798800000|2025-07-29 14:20:00|312.23|310.44|313.45|311.66|313.48|311.69|311.84|310.05|717
1753799100000|2025-07-29 14:25:00|313.48|311.69|313.58|311.79|313.76|311.97|312.7|310.91|684
1753799400000|2025-07-29 14:30:00|313.57|311.78|313.14|311.35|313.92|312.13|313.06|311.27|601
1753799700000|2025-07-29 14:35:00|313.15|311.36|312.86|311.07|313.96|312.17|312.57|310.78|614
1753800000000|2025-07-29 14:40:00|312.83|311.04|313.36|311.57|313.59|311.8|312.72|310.93|636
1753800300000|2025-07-29 14:45:00|313.38|311.59|311.78|309.99|313.69|311.9|311.68|309.89|661
1753800600000|2025-07-29 14:50:00|311.77|309.98|310.08|308.29|312.03|310.24|309.75|307.96|712
1753800900000|2025-07-29 14:55:00|310.06|308.27|311.3|309.51|311.48|309.69|309.8|308.01|720
1753801200000|2025-07-29 15:00:00|311.29|309.5|311.03|309.24|311.48|309.69|310.34|308.55|737
1753801500000|2025-07-29 15:05:00|311.04|309.25|310.81|309.02|311.22|309.43|310.29|308.5|774
1753801800000|2025-07-29 15:10:00|310.83|309.04|311.42|309.63|312.61|310.82|310.72|308.93|759
1753802100000|2025-07-29 15:15:00|311.41|309.62|311.5|309.71|311.86|310.07|310.83|309.04|708
1753802400000|2025-07-29 15:20:00|311.55|309.76|311.69|309.9|311.95|310.16|310.94|309.15|724
1753802700000|2025-07-29 15:25:00|311.7|309.91|310.39|308.6|311.77|309.98|310.31|308.52|521
1753803000000|2025-07-29 15:30:00|310.4|308.61|309.22|307.43|310.71|308.92|308.88|307.09|649
1753803300000|2025-07-29 15:35:00|309.2|307.41|309.51|307.72|309.97|308.18|308.65|306.86|561
1753803600000|2025-07-29 15:40:00|309.5|307.71|310.33|308.54|310.64|308.85|308.89|307.1|717
1753803900000|2025-07-29 15:45:00|310.28|308.49|311.36|309.57|311.43|309.64|310.07|308.28|707
1753804200000|2025-07-29 15:50:00|311.37|309.58|311.99|310.2|312.08|310.29|311.09|309.3|609
1753804500000|2025-07-29 15:55:00|311.97|310.18|311.02|309.23|312.06|310.27|310.93|309.14|481
1753804800000|2025-07-29 16:00:00|311.01|309.22|310.53|308.74|311.27|309.48|310.13|308.34|477
1753805100000|2025-07-29 16:05:00|310.52|308.73|309.1|307.31|310.62|308.83|308.97|307.18|578
1753805400000|2025-07-29 16:10:00|309.11|307.32|308.97|307.18|309.15|307.36|307.59|305.8|780
1753805700000|2025-07-29 16:15:00|308.94|307.15|307.66|305.87|309.43|307.64|307.21|305.42|833
1753806000000|2025-07-29 16:20:00|307.64|305.85|308.24|306.45|309.17|307.38|307.44|305.65|899
1753806300000|2025-07-29 16:25:00|308.25|306.46|308.55|306.76|309.15|307.36|307.94|306.15|728
1753806600000|2025-07-29 16:30:00|308.56|306.77|307.47|305.68|308.7|306.91|306.98|305.19|765
1753806900000|2025-07-29 16:35:00|307.49|305.7|307.11|305.32|307.56|305.77|306.31|304.52|880
1753807200000|2025-07-29 16:40:00|307.13|305.34|308.99|307.2|309.02|307.23|306.98|305.19|799
1753807500000|2025-07-29 16:45:00|309|307.21|310.28|308.49|310.32|308.53|308.52|306.73|785
1753807800000|2025-07-29 16:50:00|310.31|308.52|310.45|308.66|311.03|309.24|310.15|308.36|456
1753808100000|2025-07-29 16:55:00|310.47|308.68|311.75|309.96|311.8|310.01|310.47|308.68|389
1753808400000|2025-07-29 17:00:00|311.8|310.01|312.9|311.11|312.9|311.11|311.53|309.74|372
1753808700000|2025-07-29 17:05:00|312.89|311.1|313.35|311.56|313.58|311.79|312.73|310.94|411
1753809000000|2025-07-29 17:10:00|313.33|311.54|314.89|313.1|314.89|313.1|313.33|311.54|366
1753809300000|2025-07-29 17:15:00|314.91|313.12|314.08|312.29|314.98|313.19|313.76|311.97|405
1753809600000|2025-07-29 17:20:00|314.1|312.31|315.36|313.57|315.4|313.61|313.91|312.12|492
1753809900000|2025-07-29 17:25:00|315.35|313.56|315.89|314.1|316.04|314.25|315.32|313.53|418
1753810200000|2025-07-29 17:30:00|315.9|314.11|314.8|313.01|316.02|314.23|314.78|312.99|444
1753810500000|2025-07-29 17:35:00|314.79|313|314.58|312.79|315.33|313.54|314.48|312.69|422
1753810800000|2025-07-29 17:40:00|314.59|312.8|314.71|312.92|315.2|313.41|314.59|312.8|402
1753811100000|2025-07-29 17:45:00|314.7|312.91|315.94|314.15|316.12|314.33|314.57|312.78|530
1753811400000|2025-07-29 17:50:00|315.92|314.13|315.54|313.75|315.99|314.2|315.38|313.59|302
1753811700000|2025-07-29 17:55:00|315.53|313.74|315.64|313.85|315.98|314.19|315.22|313.43|534
1753812000000|2025-07-29 18:00:00|315.65|313.86|314.98|313.19|316.25|314.46|314.78|312.99|497
1753812300000|2025-07-29 18:05:00|314.99|313.2|314.75|312.96|315.49|313.7|314.63|312.84|597
1753812600000|2025-07-29 18:10:00|314.73|312.94|315.44|313.65|315.98|314.19|314.66|312.87|564
1753812900000|2025-07-29 18:15:00|315.42|313.63|316.24|314.45|316.39|314.6|315.3|313.51|434
1753813200000|2025-07-29 18:20:00|316.25|314.46|316|314.21|316.36|314.57|315.49|313.7|449
1753813500000|2025-07-29 18:25:00|316.01|314.22|316.73|314.94|316.73|314.94|315.8|314.01|501
1753813800000|2025-07-29 18:30:00|316.75|314.96|316.82|315.03|317.14|315.35|316.5|314.71|435
1753814100000|2025-07-29 18:35:00|316.81|315.02|316.22|314.43|316.89|315.1|316.16|314.37|463
1753814400000|2025-07-29 18:40:00|316.21|314.42|315.34|313.55|316.27|314.48|315.31|313.52|347
1753814700000|2025-07-29 18:45:00|315.32|313.53|315.66|313.87|315.86|314.07|315.24|313.45|349
1753815000000|2025-07-29 18:50:00|315.67|313.88|315.12|313.33|315.79|314|314.94|313.15|402
1753815300000|2025-07-29 18:55:00|315.11|313.32|314.95|313.16|315.15|313.36|314.32|312.53|436
1753815600000|2025-07-29 19:00:00|314.99|313.2|314.87|313.08|315.05|313.26|314.65|312.86|463
1753815900000|2025-07-29 19:05:00|314.88|313.09|314.57|312.78|315.41|313.62|314.26|312.47|396
1753816200000|2025-07-29 19:10:00|314.56|312.77|314.91|313.12|314.94|313.15|314.26|312.47|481
1753816500000|2025-07-29 19:15:00|314.9|313.11|314.85|313.06|315.84|314.05|314.53|312.74|681
1753816800000|2025-07-29 19:20:00|314.86|313.07|313.18|311.39|315.28|313.49|312.92|311.13|601
1753817100000|2025-07-29 19:25:00|313.17|311.38|312.88|311.09|313.18|311.39|312.45|310.66|632
1753817400000|2025-07-29 19:30:00|312.9|311.11|313.22|311.43|313.65|311.86|312.56|310.77|545
1753817700000|2025-07-29 19:35:00|313.29|311.5|313.77|311.98|313.86|312.07|313.23|311.44|573
1753818000000|2025-07-29 19:40:00|313.82|312.03|313.6|311.81|314.31|312.52|313.46|311.67|473
1753818300000|2025-07-29 19:45:00|313.62|311.83|313.42|311.63|314.07|312.28|313.34|311.55|537
1753818600000|2025-07-29 19:50:00|313.4|311.61|313.32|311.53|313.65|311.86|312.84|311.05|464
1753818900000|2025-07-29 19:55:00|313.34|311.55|312.93|311.14|313.61|311.82|312.89|311.1|486
1753819200000|2025-07-29 20:00:00|312.97|311.18|312.81|311.02|313.14|311.35|312.09|310.3|546
1753819500000|2025-07-29 20:05:00|312.8|311.01|311.7|309.91|313.02|311.23|311.66|309.87|685
1753819800000|2025-07-29 20:10:00|311.71|309.92|311.16|309.37|311.74|309.95|310.84|309.05|730
1753820100000|2025-07-29 20:15:00|311.17|309.38|312.96|311.17|312.98|311.19|310.47|308.68|755
1753820400000|2025-07-29 20:20:00|312.91|311.12|313.43|311.64|313.97|312.18|312.45|310.66|737
1753820700000|2025-07-29 20:25:00|313.42|311.63|312.14|310.35|313.57|311.78|311.77|309.98|679
1753821000000|2025-07-29 20:30:00|312.16|310.37|310.67|308.88|312.46|310.67|310.54|308.75|682
1753821300000|2025-07-29 20:35:00|310.68|308.89|310.58|308.79|310.99|309.2|310.36|308.57|689
1753821600000|2025-07-29 20:40:00|310.57|308.78|311.14|309.35|311.34|309.55|310.5|308.71|586
1753821900000|2025-07-29 20:45:00|311.13|309.34|311.56|309.77|311.69|309.9|310.61|308.82|692
1753822200000|2025-07-29 20:50:00|311.6|309.81|311.35|309.56|312.07|310.28|310.92|309.13|639
1753822500000|2025-07-29 20:55:00|311.3|309.51|312.57|310.78|312.57|310.78|311.12|309.33|638
1753822800000|2025-07-29 21:00:00|312.59|310.8|311.39|309.6|312.74|310.95|311.3|309.51|499
1753823100000|2025-07-29 21:05:00|311.4|309.61|311.98|310.19|312.11|310.32|311.24|309.45|522
1753823400000|2025-07-29 21:10:00|311.99|310.2|311.87|310.08|312.38|310.59|311.85|310.06|406
1753823700000|2025-07-29 21:15:00|311.88|310.09|311.37|309.58|311.94|310.15|311.35|309.56|433
1753824000000|2025-07-29 21:20:00|311.3|309.51|311.09|309.3|311.35|309.56|310.89|309.1|433
1753824300000|2025-07-29 21:25:00|311.08|309.29|311.42|309.63|311.67|309.88|310.67|308.88|351
1753824600000|2025-07-29 21:30:00|311.41|309.62|312.27|310.48|312.5|310.71|311.25|309.46|461
1753824900000|2025-07-29 21:35:00|312.26|310.47|312.33|310.54|312.33|310.54|311.68|309.89|144
1753825200000|2025-07-29 21:40:00|312.36|310.57|312.06|310.27|312.54|310.75|312.05|310.26|201
1753825500000|2025-07-29 21:45:00|312.03|310.24|312.93|311.14|312.93|311.14|312.03|310.24|157
1753825800000|2025-07-29 21:50:00|312.92|311.13|313.42|311.63|313.45|311.66|312.76|310.97|234
1753826100000|2025-07-29 21:55:00|313.43|311.64|313.41|311.62|314.23|312.44|313.4|311.61|220
1753826400000|2025-07-29 22:00:00|313.43|311.64|312.06|310.27|313.66|311.87|312.01|310.22|661
1753826700000|2025-07-29 22:05:00|312.05|310.26|312.3|310.51|312.67|310.88|311.97|310.18|593
1753827000000|2025-07-29 22:10:00|312.29|310.5|311.67|309.88|312.6|310.81|311.58|309.79|425
1753827300000|2025-07-29 22:15:00|311.66|309.87|312.24|310.45|312.54|310.75|311.66|309.87|501
1753827600000|2025-07-29 22:20:00|312.26|310.47|312.94|311.15|312.96|311.17|312.15|310.36|442
1753827900000|2025-07-29 22:25:00|312.95|311.16|313.11|311.32|313.16|311.37|312.77|310.98|432
1753828200000|2025-07-29 22:30:00|313.1|311.31|312.83|311.04|313.39|311.6|312.75|310.96|377
1753828500000|2025-07-29 22:35:00|312.84|311.05|312.68|310.89|313.08|311.29|312.67|310.88|424
1753828800000|2025-07-29 22:40:00|312.7|310.91|312.81|311.02|313.19|311.4|312.67|310.88|420
1753829100000|2025-07-29 22:45:00|312.8|311.01|313.39|311.6|313.72|311.93|312.75|310.96|463
1753829400000|2025-07-29 22:50:00|313.42|311.63|313.24|311.45|313.58|311.79|313.2|311.41|441
1753829700000|2025-07-29 22:55:00|313.25|311.46|313.43|311.64|313.66|311.87|313.24|311.45|285
1753830000000|2025-07-29 23:00:00|313.42|311.63|313.14|311.35|313.49|311.7|313.07|311.28|328
1753830300000|2025-07-29 23:05:00|313.12|311.33|313.65|311.86|313.65|311.86|313.07|311.28|364
1753830600000|2025-07-29 23:10:00|313.64|311.85|313.58|311.79|314.01|312.22|313.5|311.71|388
1753830900000|2025-07-29 23:15:00|313.57|311.78|313.94|312.15|314.29|312.5|313.38|311.59|433
1753831200000|2025-07-29 23:20:00|313.93|312.14|314.23|312.44|314.39|312.6|313.88|312.09|295
1753831500000|2025-07-29 23:25:00|314.21|312.42|314.16|312.37|314.25|312.46|314|312.21|274
1753831800000|2025-07-29 23:30:00|314.18|312.39|313.93|312.14|314.52|312.73|313.87|312.08|357
1753832100000|2025-07-29 23:35:00|313.94|312.15|314.39|312.6|314.68|312.89|313.94|312.15|403
1753832400000|2025-07-29 23:40:00|314.41|312.62|313.57|311.78|314.43|312.64|313.54|311.75|387
1753832700000|2025-07-29 23:45:00|313.58|311.79|313.77|311.98|313.82|312.03|313.25|311.46|346
1753833000000|2025-07-29 23:50:00|313.8|312.01|313.9|312.11|313.92|312.13|313.51|311.72|318
1753833300000|2025-07-29 23:55:00|313.91|312.12|313.76|311.97|313.99|312.2|313.73|311.94|224
1753833600000|2025-07-30 00:00:00|313.75|311.96|313.66|311.87|313.89|312.1|313.42|311.63|361
1753833900000|2025-07-30 00:05:00|313.65|311.86|313.18|311.39|313.65|311.86|313.09|311.3|415
1753834200000|2025-07-30 00:10:00|313.17|311.38|313.78|311.99|314.09|312.3|312.99|311.2|387
1753834500000|2025-07-30 00:15:00|313.79|312|313.33|311.54|314.14|312.35|313.32|311.53|411
1753834800000|2025-07-30 00:20:00|313.24|311.45|312.68|310.89|313.33|311.54|312.33|310.54|465
1753835100000|2025-07-30 00:25:00|312.66|310.87|312.45|310.66|312.81|311.02|312.34|310.55|513
1753835400000|2025-07-30 00:30:00|312.4|310.61|311.97|310.18|313.07|311.28|311.95|310.16|599
1753835700000|2025-07-30 00:35:00|312.04|310.25|312.53|310.74|312.65|310.86|311.89|310.1|515
1753836000000|2025-07-30 00:40:00|312.52|310.73|312.14|310.35|312.6|310.81|311.81|310.02|468
1753836300000|2025-07-30 00:45:00|312.16|310.37|311.37|309.58|312.32|310.53|311.29|309.5|372
1753836600000|2025-07-30 00:50:00|311.36|309.57|312.5|310.71|312.64|310.85|311.33|309.54|470
1753836900000|2025-07-30 00:55:00|312.49|310.7|313.11|311.32|313.18|311.39|312.49|310.7|464
1753837200000|2025-07-30 01:00:00|313.08|311.29|313.17|311.38|313.3|311.51|312.72|310.93|359
1753837500000|2025-07-30 01:05:00|313.18|311.39|312.82|311.03|313.23|311.44|312.77|310.98|472
1753837800000|2025-07-30 01:10:00|312.83|311.04|312.91|311.12|313.14|311.35|312.24|310.45|509
1753838100000|2025-07-30 01:15:00|312.92|311.13|310.68|308.89|313.01|311.22|310.34|308.55|389
1753838400000|2025-07-30 01:20:00|310.69|308.9|310.93|309.14|311.53|309.74|310.44|308.65|594
1753838700000|2025-07-30 01:25:00|310.95|309.16|311.12|309.33|311.18|309.39|310.64|308.85|565
1753839000000|2025-07-30 01:30:00|311.15|309.36|312.35|310.56|312.41|310.62|310.88|309.09|664
1753839300000|2025-07-30 01:35:00|312.41|310.62|313.67|311.88|314.14|312.35|312.34|310.55|675
1753839600000|2025-07-30 01:40:00|313.68|311.89|314.35|312.56|314.43|312.64|313.68|311.89|533
1753839900000|2025-07-30 01:45:00|314.38|312.59|314.98|313.19|315.39|313.6|314.3|312.51|681
1753840200000|2025-07-30 01:50:00|314.97|313.18|314.71|312.92|315|313.21|314.46|312.67|627
1753840500000|2025-07-30 01:55:00|314.72|312.93|314.12|312.33|314.77|312.98|313.9|312.11|417
1753840800000|2025-07-30 02:00:00|314.11|312.32|313.24|311.45|314.43|312.64|313.23|311.44|429
1753841100000|2025-07-30 02:05:00|313.25|311.46|313.8|312.01|313.86|312.07|313.16|311.37|544
1753841400000|2025-07-30 02:10:00|313.81|312.02|315.05|313.26|315.2|313.41|313.54|311.75|673
1753841700000|2025-07-30 02:15:00|315.04|313.25|314.57|312.78|315.46|313.67|314.54|312.75|570
1753842000000|2025-07-30 02:20:00|314.47|312.68|314.3|312.51|314.79|313|314.2|312.41|591
1753842300000|2025-07-30 02:25:00|314.29|312.5|313.97|312.18|314.3|312.51|313.69|311.9|441
1753842600000|2025-07-30 02:30:00|313.94|312.15|314.3|312.51|314.37|312.58|313.41|311.62|644
1753842900000|2025-07-30 02:35:00|314.32|312.53|313.78|311.99|314.35|312.56|313.74|311.95|656
1753843200000|2025-07-30 02:40:00|313.77|311.98|314.7|312.91|315.07|313.28|313.77|311.98|589
1753843500000|2025-07-30 02:45:00|314.72|312.93|315.3|313.51|315.3|313.51|314.43|312.64|410
1753843800000|2025-07-30 02:50:00|315.35|313.56|315.2|313.41|315.51|313.72|315.16|313.37|397
1753844100000|2025-07-30 02:55:00|315.19|313.4|314.91|313.12|315.34|313.55|314.63|312.84|270
1753844400000|2025-07-30 03:00:00|314.89|313.1|314.63|312.84|315.01|313.22|314.59|312.8|394
1753844700000|2025-07-30 03:05:00|314.64|312.85|314.57|312.78|314.7|312.91|313.97|312.18|408
1753845000000|2025-07-30 03:10:00|314.56|312.77|314.86|313.07|314.86|313.07|314.23|312.44|352
1753845300000|2025-07-30 03:15:00|314.84|313.05|314.93|313.14|315.14|313.35|314.5|312.71|523
1753845600000|2025-07-30 03:20:00|314.94|313.15|315.23|313.44|315.42|313.63|314.65|312.86|479
1753845900000|2025-07-30 03:25:00|315.25|313.46|315.26|313.47|315.42|313.63|314.96|313.17|420
1753846200000|2025-07-30 03:30:00|315.28|313.49|315.27|313.48|315.38|313.59|315.18|313.39|368
1753846500000|2025-07-30 03:35:00|315.26|313.47|315.62|313.83|315.63|313.84|315.22|313.43|288
1753846800000|2025-07-30 03:40:00|315.61|313.82|315.77|313.98|315.91|314.12|315.56|313.77|198
1753847100000|2025-07-30 03:45:00|315.76|313.97|315.22|313.43|315.77|313.98|314.96|313.17|314
1753847400000|2025-07-30 03:50:00|315.25|313.46|315.4|313.61|315.83|314.04|315.23|313.44|440
1753847700000|2025-07-30 03:55:00|315.39|313.6|314.73|312.94|315.4|313.61|314.66|312.87|343
1753848000000|2025-07-30 04:00:00|314.74|312.95|315.18|313.39|315.23|313.44|314.56|312.77|355
1753848300000|2025-07-30 04:05:00|315.21|313.42|315.56|313.77|315.61|313.82|315.21|313.42|383
1753848600000|2025-07-30 04:10:00|315.55|313.76|315.24|313.45|315.58|313.79|315.16|313.37|251
1753848900000|2025-07-30 04:15:00|315.26|313.47|314.93|313.14|315.29|313.5|314.87|313.08|377
1753849200000|2025-07-30 04:20:00|314.94|313.15|315|313.21|315.33|313.54|314.93|313.14|258
1753849500000|2025-07-30 04:25:00|314.99|313.2|315.09|313.3|315.34|313.55|314.95|313.16|311
1753849800000|2025-07-30 04:30:00|315.08|313.29|313.44|311.65|315.09|313.3|313.41|311.62|321
1753850100000|2025-07-30 04:35:00|313.43|311.64|312.88|311.09|313.68|311.89|312.58|310.79|402
1753850400000|2025-07-30 04:40:00|312.86|311.07|313.24|311.45|313.48|311.69|312.69|310.9|214
1753850700000|2025-07-30 04:45:00|313.23|311.44|312.68|310.89|313.26|311.47|312.24|310.45|329
1753851000000|2025-07-30 04:50:00|312.69|310.9|312.84|311.05|312.98|311.19|312.47|310.68|337
1753851300000|2025-07-30 04:55:00|312.83|311.04|312.84|311.05|313|311.21|312.5|310.71|189
1753851600000|2025-07-30 05:00:00|312.85|311.06|313.2|311.41|313.29|311.5|312.44|310.65|288
1753851900000|2025-07-30 05:05:00|313.19|311.4|311.99|310.2|313.28|311.49|311.97|310.18|345
1753852200000|2025-07-30 05:10:00|311.98|310.19|311.57|309.78|311.99|310.2|311.52|309.73|263
1753852500000|2025-07-30 05:15:00|311.58|309.79|312.23|310.44|312.29|310.5|311.45|309.66|339
1753852800000|2025-07-30 05:20:00|312.22|310.43|312.53|310.74|312.54|310.75|311.84|310.05|308
1753853100000|2025-07-30 05:25:00|312.55|310.76|312.98|311.19|313.04|311.25|312.43|310.64|260
1753853400000|2025-07-30 05:30:00|312.99|311.2|312.69|310.9|313.12|311.33|312.56|310.77|250
1753853700000|2025-07-30 05:35:00|312.71|310.92|312.96|311.17|313.23|311.44|312.55|310.76|314
1753854000000|2025-07-30 05:40:00|312.94|311.15|313.06|311.27|313.29|311.5|312.92|311.13|305
1753854300000|2025-07-30 05:45:00|313.07|311.28|313.86|312.07|313.89|312.1|312.68|310.89|443
1753854600000|2025-07-30 05:50:00|313.85|312.06|313.68|311.89|314.24|312.45|313.66|311.87|356
1753854900000|2025-07-30 05:55:00|313.67|311.88|314.26|312.47|314.33|312.54|313.64|311.85|241
1753855200000|2025-07-30 06:00:00|314.25|312.46|315.17|313.38|315.22|313.43|314.18|312.39|302
1753855500000|2025-07-30 06:05:00|315.2|313.41|314.8|313.01|315.2|313.41|314.63|312.84|233
1753855800000|2025-07-30 06:10:00|314.78|312.99|314.9|313.11|315.01|313.22|314.71|312.92|256
1753856100000|2025-07-30 06:15:00|314.91|313.12|315.04|313.25|315.14|313.35|314.86|313.07|142
1753856400000|2025-07-30 06:20:00|315.03|313.24|314.41|312.62|315.04|313.25|314.33|312.54|328
1753856700000|2025-07-30 06:25:00|314.4|312.61|314.76|312.97|314.86|313.07|314.37|312.58|314
1753857000000|2025-07-30 06:30:00|314.79|313|314.57|312.78|315.09|313.3|314.53|312.74|419
1753857300000|2025-07-30 06:35:00|314.56|312.77|314.19|312.4|314.7|312.91|313.92|312.13|242
1753857600000|2025-07-30 06:40:00|314.16|312.37|314.75|312.96|314.91|313.12|314.12|312.33|328
1753857900000|2025-07-30 06:45:00|314.77|312.98|315.06|313.27|315.09|313.3|314.36|312.57|358
1753858200000|2025-07-30 06:50:00|315.07|313.28|314.85|313.06|315.15|313.36|314.84|313.05|311
1753858500000|2025-07-30 06:55:00|314.84|313.05|314.79|313|315.16|313.37|314.79|313|280
1753858800000|2025-07-30 07:00:00|314.81|313.02|314.51|312.72|315.02|313.23|314.48|312.69|259
1753859100000|2025-07-30 07:05:00|314.5|312.71|314.69|312.9|315.39|313.6|314.5|312.71|357
1753859400000|2025-07-30 07:10:00|314.68|312.89|314.27|312.48|314.7|312.91|314.04|312.25|427
1753859700000|2025-07-30 07:15:00|314.28|312.49|313.41|311.62|314.44|312.65|313.38|311.59|492
1753860000000|2025-07-30 07:20:00|313.42|311.63|313.27|311.48|313.58|311.79|313.27|311.48|459
1753860300000|2025-07-30 07:25:00|313.29|311.5|313.81|312.02|313.94|312.15|312.87|311.08|494
1753860600000|2025-07-30 07:30:00|313.84|312.05|313.12|311.33|314.22|312.43|313.06|311.27|643
1753860900000|2025-07-30 07:35:00|313.07|311.28|312.92|311.13|313.64|311.85|312.91|311.12|587
1753861200000|2025-07-30 07:40:00|312.91|311.12|313.2|311.41|313.44|311.65|312.53|310.74|338
1753861500000|2025-07-30 07:45:00|313.19|311.4|312.68|310.89|313.2|311.41|312.49|310.7|294
1753861800000|2025-07-30 07:50:00|312.75|310.96|312.43|310.64|313.03|311.24|312.31|310.52|321
1753862100000|2025-07-30 07:55:00|312.44|310.65|312.95|311.16|312.99|311.2|312.02|310.23|255
1753862400000|2025-07-30 08:00:00|312.93|311.14|313.33|311.54|313.43|311.64|312.58|310.79|359
1753862700000|2025-07-30 08:05:00|313.34|311.55|313.86|312.07|314.25|312.46|313.23|311.44|538
1753863000000|2025-07-30 08:10:00|313.73|311.94|312.5|310.71|313.99|312.2|312.5|310.71|296
1753863300000|2025-07-30 08:15:00|312.49|310.7|312.66|310.87|312.81|311.02|311.89|310.1|430
1753863600000|2025-07-30 08:20:00|312.65|310.86|312.29|310.5|312.66|310.87|311.92|310.13|313
1753863900000|2025-07-30 08:25:00|312.16|310.37|312.87|311.08|312.87|311.08|312.16|310.37|263
1753864200000|2025-07-30 08:30:00|312.85|311.06|312.64|310.85|313.34|311.55|312.26|310.47|328
1753864500000|2025-07-30 08:35:00|312.62|310.83|313.97|312.18|314.08|312.29|312.43|310.64|446
1753864800000|2025-07-30 08:40:00|313.96|312.17|314.69|312.9|314.84|313.05|313.76|311.97|442
1753865100000|2025-07-30 08:45:00|314.71|312.92|314.8|313.01|315|313.21|314.46|312.67|403
1753865400000|2025-07-30 08:50:00|314.79|313|314.73|312.94|314.93|313.14|314.63|312.84|291
1753865700000|2025-07-30 08:55:00|314.74|312.95|313.78|311.99|314.75|312.96|313.76|311.97|179
1753866000000|2025-07-30 09:00:00|313.77|311.98|313.16|311.37|313.78|311.99|312.77|310.98|481
1753866300000|2025-07-30 09:05:00|313.14|311.35|313.32|311.53|313.72|311.93|313.01|311.22|498
1753866600000|2025-07-30 09:10:00|313.31|311.52|312.39|310.6|313.49|311.7|312.24|310.45|396
1753866900000|2025-07-30 09:15:00|312.34|310.55|312.44|310.65|312.57|310.78|312.24|310.45|331
1753867200000|2025-07-30 09:20:00|312.43|310.64|311.88|310.09|312.79|311|311.87|310.08|220
1753867500000|2025-07-30 09:25:00|311.87|310.08|311.52|309.73|312.04|310.25|311.46|309.67|282
1753867800000|2025-07-30 09:30:00|311.53|309.74|310.79|309|311.55|309.76|310.28|308.49|471
1753868100000|2025-07-30 09:35:00|310.8|309.01|310.45|308.66|311.13|309.34|310.17|308.38|306
1753868400000|2025-07-30 09:40:00|310.47|308.68|310.49|308.7|310.81|309.02|310.2|308.41|315
1753868700000|2025-07-30 09:45:00|310.48|308.69|310.94|309.15|311.09|309.3|310.42|308.63|301
1753869000000|2025-07-30 09:50:00|310.96|309.17|310.77|308.98|311.26|309.47|310.71|308.92|314
1753869300000|2025-07-30 09:55:00|310.78|308.99|310.76|308.97|311.22|309.43|310.72|308.93|213
1753869600000|2025-07-30 10:00:00|310.8|309.01|311.81|310.02|311.85|310.06|310.77|308.98|271
1753869900000|2025-07-30 10:05:00|311.82|310.03|311.48|309.69|311.88|310.09|311.29|309.5|231
1753870200000|2025-07-30 10:10:00|311.49|309.7|311.67|309.88|312|310.21|311.49|309.7|197
1753870500000|2025-07-30 10:15:00|311.68|309.89|311.85|310.06|311.89|310.1|311.19|309.4|256
1753870800000|2025-07-30 10:20:00|311.84|310.05|312.17|310.38|312.19|310.4|311.67|309.88|215
1753871100000|2025-07-30 10:25:00|312.16|310.37|312.22|310.43|312.45|310.66|312.08|310.29|263
1753871400000|2025-07-30 10:30:00|312.21|310.42|311.88|310.09|312.49|310.7|311.63|309.84|255
1753871700000|2025-07-30 10:35:00|311.89|310.1|312.83|311.04|312.83|311.04|311.89|310.1|353
1753872000000|2025-07-30 10:40:00|312.81|311.02|312.39|310.6|312.86|311.07|312.36|310.57|241
1753872300000|2025-07-30 10:45:00|312.4|310.61|311.69|309.9|312.7|310.91|311.63|309.84|227
1753872600000|2025-07-30 10:50:00|311.64|309.85|310.33|308.54|311.69|309.9|310.01|308.22|283
1753872900000|2025-07-30 10:55:00|310.31|308.52|309.88|308.09|310.5|308.71|309.58|307.79|346
1753873200000|2025-07-30 11:00:00|309.9|308.11|310.53|308.74|310.73|308.94|309.8|308.01|347
1753873500000|2025-07-30 11:05:00|310.55|308.76|310.64|308.85|310.88|309.09|310.45|308.66|269
1753873800000|2025-07-30 11:10:00|310.66|308.87|310.64|308.85|311.15|309.36|310.62|308.83|249
1753874100000|2025-07-30 11:15:00|310.73|308.94|308.4|306.61|310.75|308.96|308.15|306.36|481
1753874400000|2025-07-30 11:20:00|308.41|306.62|307.99|306.2|308.95|307.16|307.91|306.12|697
1753874700000|2025-07-30 11:25:00|308|306.21|307.46|305.67|308.17|306.38|307.02|305.23|781
1753875000000|2025-07-30 11:30:00|307.48|305.69|308.12|306.33|308.39|306.6|307.4|305.61|647
1753875300000|2025-07-30 11:35:00|308.13|306.34|308.12|306.33|308.39|306.6|307.51|305.72|542
1753875600000|2025-07-30 11:40:00|308.11|306.32|306.57|304.78|308.41|306.62|306.5|304.71|600
1753875900000|2025-07-30 11:45:00|306.56|304.77|305.92|304.13|307.32|305.53|305.89|304.1|672
1753876200000|2025-07-30 11:50:00|305.89|304.1|305.92|304.13|306.41|304.62|305.39|303.6|591
1753876500000|2025-07-30 11:55:00|305.93|304.14|306.08|304.29|306.23|304.44|305.37|303.58|573
1753876800000|2025-07-30 12:00:00|306.06|304.27|306.1|304.31|306.39|304.6|305.44|303.65|599
1753877100000|2025-07-30 12:05:00|306.09|304.3|305.65|303.86|306.23|304.44|305.41|303.62|467
1753877400000|2025-07-30 12:10:00|305.64|303.85|306.14|304.35|306.43|304.64|305.4|303.61|475
1753877700000|2025-07-30 12:15:00|306.13|304.34|305.57|303.78|306.19|304.4|305.02|303.23|675
1753878000000|2025-07-30 12:20:00|305.56|303.77|308.36|306.57|308.38|306.59|305.45|303.66|607
1753878300000|2025-07-30 12:25:00|308.32|306.53|308.41|306.62|309|307.21|308.17|306.38|520
1753878600000|2025-07-30 12:30:00|308.45|306.66|307.82|306.03|308.8|307.01|307.39|305.6|686
1753878900000|2025-07-30 12:35:00|307.8|306.01|307.89|306.1|307.9|306.11|306.92|305.13|524
1753879200000|2025-07-30 12:40:00|307.88|306.09|307.26|305.47|308.73|306.94|306.94|305.15|606
1753879500000|2025-07-30 12:45:00|307.25|305.46|307.85|306.06|307.96|306.17|306.77|304.98|456
1753879800000|2025-07-30 12:50:00|307.81|306.02|308.31|306.52|308.5|306.71|307.54|305.75|457
1753880100000|2025-07-30 12:55:00|308.3|306.51|308.93|307.14|309.4|307.61|308.29|306.5|402
1753880400000|2025-07-30 13:00:00|308.92|307.13|309.07|307.28|309.44|307.65|308.72|306.93|405
1753880700000|2025-07-30 13:05:00|309.04|307.25|309.7|307.91|310.09|308.3|308.16|306.37|577
1753881000000|2025-07-30 13:10:00|309.71|307.92|309.88|308.09|310.8|309.01|309.49|307.7|504
1753881300000|2025-07-30 13:15:00|309.91|308.12|309.86|308.07|310.85|309.06|309.76|307.97|621
1753881600000|2025-07-30 13:20:00|309.85|308.06|308.44|306.65|309.86|308.07|308.34|306.55|477
1753881900000|2025-07-30 13:25:00|308.43|306.64|308.46|306.67|309.24|307.45|308.24|306.45|517
1753882200000|2025-07-30 13:30:00|308.47|306.68|309.45|307.66|309.63|307.84|308.36|306.57|646
1753882500000|2025-07-30 13:35:00|309.49|307.7|309.79|308|310.38|308.59|309.26|307.47|625
1753882800000|2025-07-30 13:40:00|309.76|307.97|309.55|307.76|310.21|308.42|309.04|307.25|538
1753883100000|2025-07-30 13:45:00|309.52|307.73|309.22|307.43|310.38|308.59|309.1|307.31|520
1753883400000|2025-07-30 13:50:00|309.21|307.42|309|307.21|309.24|307.45|308.54|306.75|594
1753883700000|2025-07-30 13:55:00|309.02|307.23|309.76|307.97|310.26|308.47|308.75|306.96|477
1753884000000|2025-07-30 14:00:00|309.75|307.96|309.11|307.32|309.8|308.01|309.07|307.28|365
1753884300000|2025-07-30 14:05:00|309.13|307.34|309.52|307.73|309.74|307.95|309.03|307.24|418
1753884600000|2025-07-30 14:10:00|309.51|307.72|309.51|307.72|309.56|307.77|308.76|306.97|529
1753884900000|2025-07-30 14:15:00|309.5|307.71|309.78|307.99|309.94|308.15|309.04|307.25|458
1753885200000|2025-07-30 14:20:00|309.79|308|310.38|308.59|311.01|309.22|309.66|307.87|495
1753885500000|2025-07-30 14:25:00|310.37|308.58|309.97|308.18|310.59|308.8|309.73|307.94|419
1753885800000|2025-07-30 14:30:00|310.01|308.22|310.1|308.31|310.72|308.93|309.97|308.18|492
1753886100000|2025-07-30 14:35:00|310.11|308.32|310.64|308.85|310.69|308.9|309.83|308.04|387
1753886400000|2025-07-30 14:40:00|310.68|308.89|311.03|309.24|311.47|309.68|310.64|308.85|513
1753886700000|2025-07-30 14:45:00|311.02|309.23|311.89|310.1|311.89|310.1|310.68|308.89|394
1753887000000|2025-07-30 14:50:00|311.99|310.2|314.12|312.33|314.81|313.02|311.88|310.09|687
1753887300000|2025-07-30 14:55:00|314.13|312.34|315.77|313.98|315.82|314.03|314.05|312.26|475
1753887600000|2025-07-30 15:00:00|315.76|313.97|314.54|312.75|316.26|314.47|314.39|312.6|642
1753887900000|2025-07-30 15:05:00|314.55|312.76|314|312.21|314.81|313.02|313.52|311.73|512
1753888200000|2025-07-30 15:10:00|313.98|312.19|313.8|312.01|314.49|312.7|313.77|311.98|567
1753888500000|2025-07-30 15:15:00|313.79|312|314.74|312.95|314.79|313|313.75|311.96|581
1753888800000|2025-07-30 15:20:00|314.72|312.93|314.31|312.52|315.29|313.5|313.74|311.95|502
1753889100000|2025-07-30 15:25:00|314.32|312.53|314.26|312.47|314.82|313.03|313.89|312.1|570
1753889400000|2025-07-30 15:30:00|314.28|312.49|314.69|312.9|314.72|312.93|313.56|311.77|533
1753889700000|2025-07-30 15:35:00|314.68|312.89|315.86|314.07|316.21|314.42|314.68|312.89|526
1753890000000|2025-07-30 15:40:00|315.85|314.06|314.35|312.56|315.95|314.16|314.19|312.4|434
1753890300000|2025-07-30 15:45:00|314.34|312.55|314.69|312.9|315.19|313.4|314.23|312.44|484
1753890600000|2025-07-30 15:50:00|314.68|312.89|315.4|313.61|315.4|313.61|313.94|312.15|622
1753890900000|2025-07-30 15:55:00|315.41|313.62|315.28|313.49|315.9|314.11|315.02|313.23|404
1753891200000|2025-07-30 16:00:00|315.29|313.5|314.57|312.78|315.44|313.65|314.38|312.59|351
1753891500000|2025-07-30 16:05:00|314.52|312.73|315.35|313.56|315.46|313.67|314.27|312.48|441
1753891800000|2025-07-30 16:10:00|315.31|313.52|315.87|314.08|316.08|314.29|314.63|312.84|546
1753892100000|2025-07-30 16:15:00|315.88|314.09|316.35|314.56|317.14|315.35|315.77|313.98|548
1753892400000|2025-07-30 16:20:00|316.33|314.54|316.24|314.45|316.55|314.76|315.94|314.15|379
1753892700000|2025-07-30 16:25:00|316.2|314.41|315.17|313.38|316.2|314.41|315.16|313.37|334
1753893000000|2025-07-30 16:30:00|315.19|313.4|315.2|313.41|315.41|313.62|314.65|312.86|402
1753893300000|2025-07-30 16:35:00|315.21|313.42|314.4|312.61|315.39|313.6|314.31|312.52|323
1753893600000|2025-07-30 16:40:00|314.43|312.64|314.76|312.97|314.86|313.07|314.24|312.45|405
1753893900000|2025-07-30 16:45:00|314.77|312.98|314.6|312.81|314.89|313.1|314.36|312.57|272
1753894200000|2025-07-30 16:50:00|314.68|312.89|314.35|312.56|314.76|312.97|314.33|312.54|223
1753894500000|2025-07-30 16:55:00|314.33|312.54|314.61|312.82|314.62|312.83|313.97|312.18|228
1753894800000|2025-07-30 17:00:00|314.62|312.83|314.99|313.2|315.54|313.75|314.6|312.81|364
1753895100000|2025-07-30 17:05:00|314.98|313.19|315.25|313.46|315.54|313.75|314.94|313.15|375
1753895400000|2025-07-30 17:10:00|315.26|313.47|315.48|313.69|315.95|314.16|315.25|313.46|271
1753895700000|2025-07-30 17:15:00|315.46|313.67|315.39|313.6|315.76|313.97|314.92|313.13|281
1753896000000|2025-07-30 17:20:00|315.38|313.59|314.78|312.99|315.86|314.07|314.77|312.98|311
1753896300000|2025-07-30 17:25:00|314.77|312.98|314.59|312.8|314.9|313.11|314.54|312.75|240
1753896600000|2025-07-30 17:30:00|314.58|312.79|314.73|312.94|314.88|313.09|314.21|312.42|333
1753896900000|2025-07-30 17:35:00|314.72|312.93|314.56|312.77|314.72|312.93|314.33|312.54|279
1753897200000|2025-07-30 17:40:00|314.54|312.75|314.59|312.8|314.79|313|314.36|312.57|356
1753897500000|2025-07-30 17:45:00|314.58|312.79|313.35|311.56|314.59|312.8|313.22|311.43|355
1753897800000|2025-07-30 17:50:00|313.34|311.55|313.76|311.97|313.99|312.2|313.34|311.55|412
1753898100000|2025-07-30 17:55:00|313.78|311.99|314.05|312.26|314.2|312.41|313.73|311.94|429
1753898400000|2025-07-30 18:00:00|314.06|312.27|312.59|310.8|315.74|313.95|311.86|310.07|873
1753898700000|2025-07-30 18:05:00|312.6|310.81|314.33|312.54|314.33|312.54|312.37|310.58|799
1753899000000|2025-07-30 18:10:00|314.37|312.58|313.75|311.96|315.05|313.26|313.74|311.95|607
1753899300000|2025-07-30 18:15:00|313.71|311.92|314.07|312.28|314.28|312.49|313.1|311.31|600
1753899600000|2025-07-30 18:20:00|313.98|312.19|313.93|312.14|314.53|312.74|313.13|311.34|563
1753899900000|2025-07-30 18:25:00|313.92|312.13|312.99|311.2|314.06|312.27|312.44|310.65|650
1753900200000|2025-07-30 18:30:00|313.03|311.24|312.64|310.85|313.37|311.58|312.04|310.25|707
1753900500000|2025-07-30 18:35:00|312.63|310.84|311.75|309.96|313.03|311.24|311.64|309.85|835
1753900800000|2025-07-30 18:40:00|311.74|309.95|311.13|309.34|311.74|309.95|310.52|308.73|663
1753901100000|2025-07-30 18:45:00|311.15|309.36|308.19|306.4|311.54|309.75|308.09|306.3|643
1753901400000|2025-07-30 18:50:00|308.2|306.41|307.38|305.59|308.38|306.59|307.02|305.23|745
1753901700000|2025-07-30 18:55:00|307.39|305.6|305.96|304.17|307.49|305.7|305.88|304.09|695
1753902000000|2025-07-30 19:00:00|305.94|304.15|303.11|301.32|305.95|304.16|303.11|301.32|884
1753902300000|2025-07-30 19:05:00|303.12|301.33|302.17|300.38|303.34|301.55|301.17|299.38|1039
1753902600000|2025-07-30 19:10:00|302.14|300.35|305.11|303.32|305.39|303.6|301.5|299.71|1019
1753902900000|2025-07-30 19:15:00|305.15|303.36|305.76|303.97|306.86|305.07|305|303.21|873
1753903200000|2025-07-30 19:20:00|305.74|303.95|305.78|303.99|306.08|304.29|305.01|303.22|761
1753903500000|2025-07-30 19:25:00|305.76|303.97|308.22|306.43|308.25|306.46|305.75|303.96|747
1753903800000|2025-07-30 19:30:00|308.19|306.4|308.02|306.23|309.04|307.25|306.91|305.12|768
1753904100000|2025-07-30 19:35:00|307.97|306.18|308.28|306.49|308.28|306.49|307.14|305.35|643
1753904400000|2025-07-30 19:40:00|308.27|306.48|309.44|307.65|309.57|307.78|308.06|306.27|648
1753904700000|2025-07-30 19:45:00|309.43|307.64|311.71|309.92|312.22|310.43|309.42|307.63|606
1753905000000|2025-07-30 19:50:00|311.77|309.98|311.63|309.84|312.63|310.84|310.81|309.02|652
1753905300000|2025-07-30 19:55:00|311.64|309.85|310.85|309.06|312|310.21|310.85|309.06|553
1753905600000|2025-07-30 20:00:00|310.84|309.05|311.53|309.74|312|310.21|310.66|308.87|640
1753905900000|2025-07-30 20:05:00|311.52|309.73|312.25|310.46|312.43|310.64|311.42|309.63|728
1753906200000|2025-07-30 20:10:00|312.24|310.45|312.23|310.44|312.46|310.67|312.07|310.28|396
1753906500000|2025-07-30 20:15:00|312.25|310.46|311.7|309.91|312.58|310.79|311.13|309.34|516
1753906800000|2025-07-30 20:20:00|311.71|309.92|311.39|309.6|312.33|310.54|311.36|309.57|614
1753907100000|2025-07-30 20:25:00|311.4|309.61|311.21|309.42|311.73|309.94|311.17|309.38|511
1753907400000|2025-07-30 20:30:00|311.2|309.41|310.63|308.84|311.67|309.88|310.63|308.84|583
1753907700000|2025-07-30 20:35:00|310.62|308.83|310.58|308.79|311.01|309.22|309.94|308.15|742
1753908000000|2025-07-30 20:40:00|310.54|308.75|311.09|309.3|311.49|309.7|310.5|308.71|652
1753908300000|2025-07-30 20:45:00|311.05|309.26|310.64|308.85|311.28|309.49|310.61|308.82|607
1753908600000|2025-07-30 20:50:00|310.63|308.84|310.5|308.71|310.97|309.18|309.96|308.17|650
1753908900000|2025-07-30 20:55:00|310.54|308.75|310.16|308.37|310.71|308.92|309.98|308.19|573
1753909200000|2025-07-30 21:00:00|310.11|308.32|310.44|308.65|310.86|309.07|310.11|308.32|406
1753909500000|2025-07-30 21:05:00|310.43|308.64|310.27|308.48|310.47|308.68|309.9|308.11|372
1753909800000|2025-07-30 21:10:00|310.26|308.47|309.92|308.13|310.66|308.87|309.89|308.1|355
1753910100000|2025-07-30 21:15:00|309.93|308.14|310.32|308.53|310.6|308.81|309.9|308.11|429
1753910400000|2025-07-30 21:20:00|310.33|308.54|309.24|307.45|310.33|308.54|309.22|307.43|376
1753910700000|2025-07-30 21:25:00|309.23|307.44|308.38|306.59|309.56|307.77|308.36|306.57|346
1753911000000|2025-07-30 21:30:00|308.34|306.55|308.12|306.33|309.29|307.5|308.12|306.33|395
1753911300000|2025-07-30 21:35:00|308.09|306.3|308.12|306.33|308.14|306.35|307.25|305.46|402
1753911600000|2025-07-30 21:40:00|308.11|306.32|307.49|305.7|308.11|306.32|307.49|305.7|188
1753911900000|2025-07-30 21:45:00|307.48|305.69|307.94|306.15|308.14|306.35|307.48|305.69|281
1753912200000|2025-07-30 21:50:00|307.92|306.13|309.16|307.37|309.17|307.38|307.87|306.08|337
1753912500000|2025-07-30 21:55:00|309.15|307.36|308.75|306.96|309.27|307.48|308.68|306.89|160
1753912800000|2025-07-30 22:00:00|308.81|307.02|308.69|306.9|309.02|307.23|308.23|306.44|407
1753913100000|2025-07-30 22:05:00|308.71|306.92|309.4|307.61|309.82|308.03|308.66|306.87|344
1753913400000|2025-07-30 22:10:00|309.39|307.6|308.79|307|309.56|307.77|308.79|307|136
1753913700000|2025-07-30 22:15:00|308.8|307.01|308.54|306.75|309.08|307.29|308.47|306.68|190
1753914000000|2025-07-30 22:20:00|308.53|306.74|308.38|306.59|308.73|306.94|307.84|306.05|253
1753914300000|2025-07-30 22:25:00|308.37|306.58|308.02|306.23|308.37|306.58|307.69|305.9|172
1753914600000|2025-07-30 22:30:00|308.01|306.22|307.7|305.91|308.43|306.64|307.7|305.91|285
1753914900000|2025-07-30 22:35:00|307.74|305.95|308.05|306.26|308.19|306.4|307.72|305.93|205
1753915200000|2025-07-30 22:40:00|308.07|306.28|308.18|306.39|308.38|306.59|307.89|306.1|326
1753915500000|2025-07-30 22:45:00|308.15|306.36|308.67|306.88|308.76|306.97|308.13|306.34|315
1753915800000|2025-07-30 22:50:00|308.69|306.9|308.68|306.89|308.76|306.97|308.24|306.45|235
1753916100000|2025-07-30 22:55:00|308.69|306.9|309.28|307.49|309.33|307.54|308.69|306.9|270
1753916400000|2025-07-30 23:00:00|309.27|307.48|309.74|307.95|309.75|307.96|309.15|307.36|469
1753916700000|2025-07-30 23:05:00|309.73|307.94|310.1|308.31|310.17|308.38|309.71|307.92|449
1753917000000|2025-07-30 23:10:00|310.09|308.3|310.07|308.28|310.19|308.4|309.99|308.2|404
1753917300000|2025-07-30 23:15:00|310.04|308.25|310.2|308.41|310.32|308.53|309.96|308.17|372
1753917600000|2025-07-30 23:20:00|310.19|308.4|309.61|307.82|310.34|308.55|309.61|307.82|250
1753917900000|2025-07-30 23:25:00|309.62|307.83|310.22|308.43|310.34|308.55|309.53|307.74|338
1753918200000|2025-07-30 23:30:00|310.21|308.42|310.68|308.89|310.93|309.14|310.19|308.4|517
1753918500000|2025-07-30 23:35:00|310.65|308.86|310.88|309.09|310.9|309.11|310.57|308.78|325
1753918800000|2025-07-30 23:40:00|310.87|309.08|310.76|308.97|310.87|309.08|310.67|308.88|284
1753919100000|2025-07-30 23:45:00|310.77|308.98|311.05|309.26|311.16|309.37|310.63|308.84|350
1753919400000|2025-07-30 23:50:00|311.07|309.28|310.79|309|311.29|309.5|310.78|308.99|446
1753919700000|2025-07-30 23:55:00|310.78|308.99|310.58|308.79|310.89|309.1|310.4|308.61|402
1753920000000|2025-07-31 00:00:00|310.57|308.78|310.41|308.62|310.6|308.81|310.3|308.51|468
1753920300000|2025-07-31 00:05:00|310.42|308.63|309.92|308.13|310.66|308.87|309.91|308.12|477
1753920600000|2025-07-31 00:10:00|309.95|308.16|310.63|308.84|310.66|308.87|309.64|307.85|432
1753920900000|2025-07-31 00:15:00|310.62|308.83|311.39|309.6|311.5|309.71|310.47|308.68|570
1753921200000|2025-07-31 00:20:00|311.38|309.59|311.63|309.84|311.63|309.84|311.06|309.27|438
1753921500000|2025-07-31 00:25:00|311.64|309.85|312.59|310.8|312.64|310.85|311.64|309.85|357
1753921800000|2025-07-31 00:30:00|312.64|310.85|312.59|310.8|312.88|311.09|312.07|310.28|462
1753922100000|2025-07-31 00:35:00|312.58|310.79|312.72|310.93|312.86|311.07|312.38|310.59|494
1753922400000|2025-07-31 00:40:00|312.66|310.87|313.24|311.45|313.39|311.6|312.66|310.87|548
1753922700000|2025-07-31 00:45:00|313.25|311.46|313.32|311.53|313.44|311.65|313.03|311.24|441
1753923000000|2025-07-31 00:50:00|313.31|311.52|312.84|311.05|313.33|311.54|312.46|310.67|395
1753923300000|2025-07-31 00:55:00|312.86|311.07|313.57|311.78|313.62|311.83|312.68|310.89|344
1753923600000|2025-07-31 01:00:00|313.61|311.82|313.31|311.52|313.74|311.95|313.04|311.25|387
1753923900000|2025-07-31 01:05:00|313.29|311.5|312.95|311.16|313.29|311.5|312.82|311.03|356
1753924200000|2025-07-31 01:10:00|312.94|311.15|313.37|311.58|313.39|311.6|312.58|310.79|316
1753924500000|2025-07-31 01:15:00|313.41|311.62|312.91|311.12|313.43|311.64|312.78|310.99|278
1753924800000|2025-07-31 01:20:00|312.9|311.11|312.87|311.08|313.08|311.29|312.81|311.02|298
1753925100000|2025-07-31 01:25:00|312.83|311.04|313.62|311.83|313.63|311.84|312.59|310.8|292
1753925400000|2025-07-31 01:30:00|313.61|311.82|313.56|311.77|314.51|312.72|313.56|311.77|397
1753925700000|2025-07-31 01:35:00|313.55|311.76|313.61|311.82|313.84|312.05|313.26|311.47|352
1753926000000|2025-07-31 01:40:00|313.6|311.81|313.66|311.87|313.84|312.05|313.36|311.57|302
1753926300000|2025-07-31 01:45:00|313.64|311.85|313.61|311.82|313.8|312.01|313.34|311.55|308
1753926600000|2025-07-31 01:50:00|313.58|311.79|313.1|311.31|313.8|312.01|313.08|311.29|217
1753926900000|2025-07-31 01:55:00|313.11|311.32|313.64|311.85|313.68|311.89|313.11|311.32|299
1753927200000|2025-07-31 02:00:00|313.65|311.86|313.25|311.46|313.79|312|313.25|311.46|430
1753927500000|2025-07-31 02:05:00|313.29|311.5|313.61|311.82|313.86|312.07|313.12|311.33|368
1753927800000|2025-07-31 02:10:00|313.6|311.81|313.66|311.87|313.87|312.08|313.58|311.79|503
1753928100000|2025-07-31 02:15:00|313.65|311.86|313.33|311.54|313.65|311.86|313.32|311.53|432
1753928400000|2025-07-31 02:20:00|313.35|311.56|313.17|311.38|313.62|311.83|313.09|311.3|384
1753928700000|2025-07-31 02:25:00|313.16|311.37|313.63|311.84|313.78|311.99|313.12|311.33|549
1753929000000|2025-07-31 02:30:00|313.65|311.86|313.53|311.74|313.79|312|313.42|311.63|505
1753929300000|2025-07-31 02:35:00|313.54|311.75|314.15|312.36|314.23|312.44|313.47|311.68|567
1753929600000|2025-07-31 02:40:00|314.13|312.34|314.48|312.69|314.56|312.77|314.08|312.29|487
1753929900000|2025-07-31 02:45:00|314.47|312.68|314.34|312.55|314.65|312.86|314.1|312.31|431
1753930200000|2025-07-31 02:50:00|314.33|312.54|314.33|312.54|314.41|312.62|314.13|312.34|322
1753930500000|2025-07-31 02:55:00|314.3|312.51|314.52|312.73|314.56|312.77|314.22|312.43|370
1753930800000|2025-07-31 03:00:00|314.55|312.76|314.43|312.64|314.69|312.9|314.32|312.53|406
1753931100000|2025-07-31 03:05:00|314.42|312.63|314.55|312.76|314.63|312.84|314.21|312.42|356
1753931400000|2025-07-31 03:10:00|314.56|312.77|314.73|312.94|314.88|313.09|314.54|312.75|367
1753931700000|2025-07-31 03:15:00|314.76|312.97|314.52|312.73|314.86|313.07|314.51|312.72|254
1753932000000|2025-07-31 03:20:00|314.53|312.74|314.75|312.96|314.79|313|314.48|312.69|220
1753932300000|2025-07-31 03:25:00|314.73|312.94|314.71|312.92|314.73|312.94|314.47|312.68|232
1753932600000|2025-07-31 03:30:00|314.7|312.91|314.56|312.77|314.79|313|314.36|312.57|257
1753932900000|2025-07-31 03:35:00|314.57|312.78|314.89|313.1|314.96|313.17|314.35|312.56|359
1753933200000|2025-07-31 03:40:00|314.88|313.09|315.12|313.33|315.13|313.34|314.79|313|209
1753933500000|2025-07-31 03:45:00|315.13|313.34|315.39|313.6|315.43|313.64|315.04|313.25|201
1753933800000|2025-07-31 03:50:00|315.37|313.58|315.01|313.22|315.51|313.72|314.96|313.17|222
1753934100000|2025-07-31 03:55:00|314.99|313.2|314.88|313.09|315.25|313.46|314.69|312.9|318
1753934400000|2025-07-31 04:00:00|314.89|313.1|314.67|312.88|315|313.21|314.62|312.83|188
1753934700000|2025-07-31 04:05:00|314.68|312.89|314.62|312.83|314.74|312.95|314.44|312.65|184
1753935000000|2025-07-31 04:10:00|314.63|312.84|314.59|312.8|314.7|312.91|314.57|312.78|52
1753935300000|2025-07-31 04:15:00|314.57|312.78|314.11|312.32|314.57|312.78|314.11|312.32|302
1753935600000|2025-07-31 04:20:00|314.13|312.34|314.21|312.42|314.36|312.57|314.09|312.3|166
1753935900000|2025-07-31 04:25:00|314.2|312.41|314.16|312.37|314.28|312.49|314.11|312.32|238
1753936200000|2025-07-31 04:30:00|314.17|312.38|314.8|313.01|314.84|313.05|314.15|312.36|246
1753936500000|2025-07-31 04:35:00|314.84|313.05|315.14|313.35|315.24|313.45|314.8|313.01|299
1753936800000|2025-07-31 04:40:00|315.15|313.36|314.86|313.07|315.15|313.36|314.72|312.93|204
1753937100000|2025-07-31 04:45:00|314.89|313.1|315.13|313.34|315.29|313.5|314.89|313.1|152
1753937400000|2025-07-31 04:50:00|315.11|313.32|315.03|313.24|315.11|313.32|314.92|313.13|168
1753937700000|2025-07-31 04:55:00|315.02|313.23|314.98|313.19|315.12|313.33|314.95|313.16|112
1753938000000|2025-07-31 05:00:00|314.97|313.18|314.88|313.09|314.98|313.19|314.78|312.99|130
1753938300000|2025-07-31 05:05:00|314.87|313.08|314.93|313.14|314.95|313.16|314.6|312.81|227
1753938600000|2025-07-31 05:10:00|314.9|313.11|314.93|313.14|315.06|313.27|314.82|313.03|239
1753938900000|2025-07-31 05:15:00|314.95|313.16|315.6|313.81|315.6|313.81|314.95|313.16|148
1753939200000|2025-07-31 05:20:00|315.57|313.78|315.54|313.75|315.62|313.83|315.38|313.59|56
1753939500000|2025-07-31 05:25:00|315.6|313.81|315.76|313.97|315.76|313.97|315.56|313.77|66
1753939800000|2025-07-31 05:30:00|315.78|313.99|315.75|313.96|315.87|314.08|315.68|313.89|77
1753940100000|2025-07-31 05:35:00|315.74|313.95|315.63|313.84|315.78|313.99|315.63|313.84|110
1753940400000|2025-07-31 05:40:00|315.6|313.81|315.57|313.78|315.6|313.81|315.45|313.66|79
1753940700000|2025-07-31 05:45:00|315.58|313.79|315.4|313.61|315.58|313.79|315.35|313.56|96
1753941000000|2025-07-31 05:50:00|315.39|313.6|315.06|313.27|315.4|313.61|315.03|313.24|209
1753941300000|2025-07-31 05:55:00|315.05|313.26|315.14|313.35|315.16|313.37|315.01|313.22|142
1753941600000|2025-07-31 06:00:00|315.13|313.34|315.29|313.5|315.37|313.58|315.06|313.27|147
1753941900000|2025-07-31 06:05:00|315.31|313.52|315.05|313.26|315.33|313.54|314.85|313.06|159
1753942200000|2025-07-31 06:10:00|315.03|313.24|314.53|312.74|315.21|313.42|314.5|312.71|306
1753942500000|2025-07-31 06:15:00|314.52|312.73|314.4|312.61|314.69|312.9|314.36|312.57|216
1753942800000|2025-07-31 06:20:00|314.41|312.62|314.73|312.94|314.79|313|314.33|312.54|246
1753943100000|2025-07-31 06:25:00|314.75|312.96|314.68|312.89|314.84|313.05|314.61|312.82|158
1753943400000|2025-07-31 06:30:00|314.69|312.9|314.62|312.83|314.72|312.93|314.53|312.74|145
1753943700000|2025-07-31 06:35:00|314.59|312.8|315.03|313.24|315.23|313.44|314.56|312.77|257
1753944000000|2025-07-31 06:40:00|315.04|313.25|315.34|313.55|315.49|313.7|315.04|313.25|187
1753944300000|2025-07-31 06:45:00|315.39|313.6|315.53|313.74|315.65|313.86|315.34|313.55|264
1753944600000|2025-07-31 06:50:00|315.52|313.73|315.67|313.88|315.72|313.93|315.46|313.67|228
1753944900000|2025-07-31 06:55:00|315.65|313.86|315.68|313.89|315.72|313.93|315.58|313.79|219
1753945200000|2025-07-31 07:00:00|315.67|313.88|315.35|313.56|315.74|313.95|315.35|313.56|101
1753945500000|2025-07-31 07:05:00|315.28|313.49|315.28|313.49|315.37|313.58|315.21|313.42|82
1753945800000|2025-07-31 07:10:00|315.23|313.44|315.28|313.49|315.35|313.56|315.1|313.31|137
1753946100000|2025-07-31 07:15:00|315.27|313.48|315.99|314.2|316.05|314.26|315.27|313.48|351
1753946400000|2025-07-31 07:20:00|316.01|314.22|315.95|314.16|316.17|314.38|315.83|314.04|271
1753946700000|2025-07-31 07:25:00|315.94|314.15|315.88|314.09|315.97|314.18|315.84|314.05|177
1753947000000|2025-07-31 07:30:00|315.87|314.08|315.84|314.05|315.9|314.11|315.61|313.82|212
1753947300000|2025-07-31 07:35:00|315.83|314.04|315.73|313.94|315.98|314.19|315.73|313.94|194
1753947600000|2025-07-31 07:40:00|315.72|313.93|315.65|313.86|315.81|314.02|315.65|313.86|113
1753947900000|2025-07-31 07:45:00|315.68|313.89|316|314.21|316.14|314.35|315.68|313.89|386
1753948200000|2025-07-31 07:50:00|315.99|314.2|315.94|314.15|316.11|314.32|315.89|314.1|196
1753948500000|2025-07-31 07:55:00|315.96|314.17|316.39|314.6|316.4|314.61|315.94|314.15|118
1753948800000|2025-07-31 08:00:00|316.38|314.59|316.54|314.75|316.59|314.8|316.35|314.56|146
1753949100000|2025-07-31 08:05:00|316.58|314.79|316.71|314.92|316.83|315.04|316.49|314.7|208
1753949400000|2025-07-31 08:10:00|316.72|314.93|316.85|315.06|316.95|315.16|316.58|314.79|248
1753949700000|2025-07-31 08:15:00|316.83|315.04|316.52|314.73|316.84|315.05|316.47|314.68|198
1753950000000|2025-07-31 08:20:00|316.53|314.74|316.56|314.77|316.72|314.93|316.53|314.74|241
1753950300000|2025-07-31 08:25:00|316.59|314.8|316.79|315|316.97|315.18|316.59|314.8|191
1753950600000|2025-07-31 08:30:00|316.76|314.97|316.76|314.97|316.78|314.99|316.53|314.74|99
1753950900000|2025-07-31 08:35:00|316.75|314.96|317.41|315.62|317.55|315.76|316.64|314.85|248
1753951200000|2025-07-31 08:40:00|317.47|315.68|317.84|316.05|317.84|316.05|317.19|315.4|259
1753951500000|2025-07-31 08:45:00|317.86|316.07|317.86|316.07|318.03|316.24|317.8|316.01|215
1753951800000|2025-07-31 08:50:00|317.85|316.06|317.34|315.55|317.85|316.06|317.31|315.52|174
1753952100000|2025-07-31 08:55:00|317.35|315.56|316.98|315.19|317.37|315.58|316.98|315.19|131
1753952400000|2025-07-31 09:00:00|316.97|315.18|316.68|314.89|316.98|315.19|316.57|314.78|225
1753952700000|2025-07-31 09:05:00|316.66|314.87|317.23|315.44|317.28|315.49|316.65|314.86|363
1753953000000|2025-07-31 09:10:00|317.2|315.41|317.3|315.51|317.44|315.65|317.13|315.34|160
1753953300000|2025-07-31 09:15:00|317.28|315.49|317.65|315.86|317.81|316.02|317.28|315.49|207
1753953600000|2025-07-31 09:20:00|317.66|315.87|317.84|316.05|317.89|316.1|317.6|315.81|133
1753953900000|2025-07-31 09:25:00|317.86|316.07|317.64|315.85|317.9|316.11|317.55|315.76|108
1753954200000|2025-07-31 09:30:00|317.65|315.86|317.48|315.69|317.73|315.94|317.38|315.59|179
1753954500000|2025-07-31 09:35:00|317.47|315.68|317.62|315.83|317.62|315.83|317.29|315.5|210
1753954800000|2025-07-31 09:40:00|317.63|315.84|317.78|315.99|317.85|316.06|317.57|315.78|173
1753955100000|2025-07-31 09:45:00|317.77|315.98|318.05|316.26|318.11|316.32|317.51|315.72|256
1753955400000|2025-07-31 09:50:00|318.09|316.3|318.13|316.34|318.39|316.6|318.07|316.28|232
1753955700000|2025-07-31 09:55:00|318.14|316.35|317.9|316.11|318.5|316.71|317.86|316.07|254
1753956000000|2025-07-31 10:00:00|317.89|316.1|317.52|315.73|317.98|316.19|317.44|315.65|221
1753956300000|2025-07-31 10:05:00|317.47|315.68|317.48|315.69|317.61|315.82|317.18|315.39|231
1753956600000|2025-07-31 10:10:00|317.46|315.67|317.32|315.53|317.51|315.72|317.19|315.4|160
1753956900000|2025-07-31 10:15:00|317.3|315.51|317.43|315.64|317.47|315.68|317.3|315.51|154
1753957200000|2025-07-31 10:20:00|317.45|315.66|317.2|315.41|317.47|315.68|317.15|315.36|139
1753957500000|2025-07-31 10:25:00|317.23|315.44|317.2|315.41|317.39|315.6|317.14|315.35|163
1753957800000|2025-07-31 10:30:00|317.23|315.44|317.57|315.78|317.6|315.81|317.21|315.42|206
1753958100000|2025-07-31 10:35:00|317.53|315.74|317.94|316.15|318.05|316.26|317.48|315.69|298
1753958400000|2025-07-31 10:40:00|317.96|316.17|318.22|316.43|318.23|316.44|317.92|316.13|194
1753958700000|2025-07-31 10:45:00|318.18|316.39|318.43|316.64|318.61|316.82|318.18|316.39|351
1753959000000|2025-07-31 10:50:00|318.45|316.66|318.51|316.72|318.52|316.73|318.16|316.37|247
1753959300000|2025-07-31 10:55:00|318.49|316.7|318.06|316.27|318.54|316.75|317.98|316.19|212
1753959600000|2025-07-31 11:00:00|318.04|316.25|318.28|316.49|318.46|316.67|318.04|316.25|301
1753959900000|2025-07-31 11:05:00|318.26|316.47|317.84|316.05|318.26|316.47|317.84|316.05|194
1753960200000|2025-07-31 11:10:00|317.83|316.04|317.83|316.04|317.99|316.2|317.67|315.88|297
1753960500000|2025-07-31 11:15:00|317.85|316.06|317.27|315.48|317.86|316.07|317.2|315.41|262
1753960800000|2025-07-31 11:20:00|317.26|315.47|316.79|315|317.46|315.67|316.69|314.9|292
1753961100000|2025-07-31 11:25:00|316.8|315.01|316.39|314.6|316.89|315.1|316.3|314.51|292
1753961400000|2025-07-31 11:30:00|316.38|314.59|316.64|314.85|316.89|315.1|316.38|314.59|507
1753961700000|2025-07-31 11:35:00|316.66|314.87|316.89|315.1|317.41|315.62|316.66|314.87|439
1753962000000|2025-07-31 11:40:00|316.9|315.11|316.56|314.77|317|315.21|316.51|314.72|395
1753962300000|2025-07-31 11:45:00|316.55|314.76|316.62|314.83|316.79|315|316.43|314.64|354
1753962600000|2025-07-31 11:50:00|316.6|314.81|315.88|314.09|316.74|314.95|315.8|314.01|407
1753962900000|2025-07-31 11:55:00|315.89|314.1|316.07|314.28|316.25|314.46|315.76|313.97|430
1753963200000|2025-07-31 12:00:00|316.08|314.29|315.56|313.77|316.19|314.4|315.53|313.74|356
1753963500000|2025-07-31 12:05:00|315.55|313.76|314.77|312.98|315.56|313.77|314.64|312.85|356
1753963800000|2025-07-31 12:10:00|314.72|312.93|314.48|312.69|315.04|313.25|314.48|312.69|461
1753964100000|2025-07-31 12:15:00|314.5|312.71|313.7|311.91|314.83|313.04|313.45|311.66|634
1753964400000|2025-07-31 12:20:00|313.71|311.92|313.51|311.72|313.94|312.15|312.98|311.19|416
1753964700000|2025-07-31 12:25:00|313.37|311.58|314.41|312.62|314.79|313|313.12|311.33|664
1753965000000|2025-07-31 12:30:00|314.45|312.66|313.58|311.79|314.58|312.79|313.05|311.26|780
1753965300000|2025-07-31 12:35:00|313.59|311.8|314.04|312.25|314.08|312.29|313.22|311.43|705
1753965600000|2025-07-31 12:40:00|313.99|312.2|313.52|311.73|314.31|312.52|313.3|311.51|639
1753965900000|2025-07-31 12:45:00|313.53|311.74|314.22|312.43|314.3|312.51|313.2|311.41|626
1753966200000|2025-07-31 12:50:00|314.25|312.46|314.17|312.38|314.54|312.75|313.83|312.04|644
1753966500000|2025-07-31 12:55:00|314.23|312.44|314.41|312.62|314.74|312.95|314.08|312.29|492
1753966800000|2025-07-31 13:00:00|314.38|312.59|313.23|311.44|314.38|312.59|313.17|311.38|424
1753967100000|2025-07-31 13:05:00|313.22|311.43|312.18|310.39|313.27|311.48|311.97|310.18|642
1753967400000|2025-07-31 13:10:00|312.19|310.4|311.85|310.06|312.44|310.65|311.78|309.99|735
1753967700000|2025-07-31 13:15:00|311.86|310.07|312.55|310.76|312.55|310.76|310.59|308.8|739
1753968000000|2025-07-31 13:20:00|312.53|310.74|311.4|309.61|312.69|310.9|311.34|309.55|812
1753968300000|2025-07-31 13:25:00|311.39|309.6|311.5|309.71|311.94|310.15|311.37|309.58|577
1753968600000|2025-07-31 13:30:00|311.49|309.7|309.97|308.18|311.59|309.8|309.97|308.18|714
1753968900000|2025-07-31 13:35:00|309.96|308.17|311.58|309.79|311.73|309.94|309.52|307.73|888
1753969200000|2025-07-31 13:40:00|311.59|309.8|311.29|309.5|312.44|310.65|310.7|308.91|699
1753969500000|2025-07-31 13:45:00|311.3|309.51|311.58|309.79|312.45|310.66|311.03|309.24|755
1753969800000|2025-07-31 13:50:00|311.61|309.82|312.98|311.19|313.01|311.22|311.56|309.77|606
1753970100000|2025-07-31 13:55:00|312.97|311.18|312.35|310.56|312.98|311.19|312.24|310.45|438
1753970400000|2025-07-31 14:00:00|312.34|310.55|312.19|310.4|313.38|311.59|312.18|310.39|581
1753970700000|2025-07-31 14:05:00|312.21|310.42|311.9|310.11|312.48|310.69|311.44|309.65|660
1753971000000|2025-07-31 14:10:00|311.93|310.14|311.75|309.96|312.29|310.5|310.94|309.15|715
1753971300000|2025-07-31 14:15:00|311.74|309.95|311.09|309.3|311.82|310.03|310.39|308.6|791
1753971600000|2025-07-31 14:20:00|311.15|309.36|310.54|308.75|311.34|309.55|309.97|308.18|800
1753971900000|2025-07-31 14:25:00|310.53|308.74|309.6|307.81|310.67|308.88|309.44|307.65|746
1753972200000|2025-07-31 14:30:00|309.56|307.77|310.2|308.41|310.4|308.61|309.35|307.56|781
1753972500000|2025-07-31 14:35:00|310.17|308.38|310.35|308.56|311.26|309.47|310.01|308.22|768
1753972800000|2025-07-31 14:40:00|310.3|308.51|309.92|308.13|310.34|308.55|309.54|307.75|571
1753973100000|2025-07-31 14:45:00|309.89|308.1|310.61|308.82|310.96|309.17|309.64|307.85|558
1753973400000|2025-07-31 14:50:00|310.62|308.83|310.59|308.8|310.66|308.87|310.01|308.22|499
1753973700000|2025-07-31 14:55:00|310.61|308.82|309.1|307.31|310.62|308.83|309.09|307.3|433
1753974000000|2025-07-31 15:00:00|309.09|307.3|309.71|307.92|310.24|308.45|309.05|307.26|546
1753974300000|2025-07-31 15:05:00|309.7|307.91|309.49|307.7|310.21|308.42|309.4|307.61|664
1753974600000|2025-07-31 15:10:00|309.47|307.68|309.71|307.92|310.21|308.42|308.6|306.81|722
1753974900000|2025-07-31 15:15:00|309.72|307.93|310.48|308.69|310.89|309.1|309.52|307.73|696
1753975200000|2025-07-31 15:20:00|310.49|308.7|310.16|308.37|310.61|308.82|310.01|308.22|526
1753975500000|2025-07-31 15:25:00|310.15|308.36|310.32|308.53|310.63|308.84|310.08|308.29|428
1753975800000|2025-07-31 15:30:00|310.31|308.52|310.54|308.75|311.13|309.34|310.27|308.48|484
1753976100000|2025-07-31 15:35:00|310.53|308.74|310.93|309.14|311.11|309.32|310.51|308.72|524
1753976400000|2025-07-31 15:40:00|310.94|309.15|310.77|308.98|311.01|309.22|310.44|308.65|427
1753976700000|2025-07-31 15:45:00|310.74|308.95|310.64|308.85|311.17|309.38|310.63|308.84|416
1753977000000|2025-07-31 15:50:00|310.63|308.84|310.78|308.99|311.08|309.29|309.98|308.19|589
1753977300000|2025-07-31 15:55:00|310.8|309.01|310.99|309.2|311.14|309.35|310.72|308.93|415
1753977600000|2025-07-31 16:00:00|310.98|309.19|311.4|309.61|311.41|309.62|310.64|308.85|437
1753977900000|2025-07-31 16:05:00|311.35|309.56|310.99|309.2|312.09|310.3|310.88|309.09|503
1753978200000|2025-07-31 16:10:00|310.97|309.18|311.6|309.81|311.76|309.97|310.61|308.82|512
1753978500000|2025-07-31 16:15:00|311.59|309.8|312.4|310.61|312.5|310.71|311.57|309.78|335
1753978800000|2025-07-31 16:20:00|312.41|310.62|312.09|310.3|312.5|310.71|312.06|310.27|263
1753979100000|2025-07-31 16:25:00|312.1|310.31|312.97|311.18|313.09|311.3|311.89|310.1|280
1753979400000|2025-07-31 16:30:00|312.98|311.19|313.89|312.1|313.98|312.19|312.97|311.18|345
1753979700000|2025-07-31 16:35:00|313.9|312.11|314.38|312.59|314.5|312.71|313.9|312.11|323
1753980000000|2025-07-31 16:40:00|314.39|312.6|314.07|312.28|314.56|312.77|313.8|312.01|362
1753980300000|2025-07-31 16:45:00|314.06|312.27|312.87|311.08|314.09|312.3|312.44|310.65|403
1753980600000|2025-07-31 16:50:00|312.88|311.09|313.5|311.71|313.6|311.81|312.8|311.01|424
1753980900000|2025-07-31 16:55:00|313.46|311.67|313.11|311.32|313.47|311.68|312.88|311.09|307
1753981200000|2025-07-31 17:00:00|313.1|311.31|311.44|309.65|313.14|311.35|311.17|309.38|507
1753981500000|2025-07-31 17:05:00|311.4|309.61|311.76|309.97|312.05|310.26|311.36|309.57|533
1753981800000|2025-07-31 17:10:00|311.75|309.96|311.35|309.56|312.1|310.31|311.24|309.45|457
1753982100000|2025-07-31 17:15:00|311.34|309.55|310.72|308.93|311.94|310.15|310.57|308.78|593
1753982400000|2025-07-31 17:20:00|310.67|308.88|310.8|309.01|311.09|309.3|310|308.21|588
1753982700000|2025-07-31 17:25:00|310.78|308.99|310.27|308.48|310.8|309.01|309.81|308.02|751
1753983000000|2025-07-31 17:30:00|310.29|308.5|310.62|308.83|310.7|308.91|309.95|308.16|668
1753983300000|2025-07-31 17:35:00|310.65|308.86|310.64|308.85|311.14|309.35|310.46|308.67|673
1753983600000|2025-07-31 17:40:00|310.63|308.84|310.47|308.68|310.75|308.96|310.03|308.24|580
1753983900000|2025-07-31 17:45:00|310.5|308.71|309.38|307.59|310.96|309.17|309.26|307.47|676
1753984200000|2025-07-31 17:50:00|309.37|307.58|309.27|307.48|309.84|308.05|309.09|307.3|654
1753984500000|2025-07-31 17:55:00|309.26|307.47|309.49|307.7|309.69|307.9|309.01|307.22|588
1753984800000|2025-07-31 18:00:00|309.46|307.67|309.01|307.22|309.88|308.09|309.01|307.22|561
1753985100000|2025-07-31 18:05:00|308.99|307.2|308.24|306.45|309.08|307.29|308.16|306.37|550
1753985400000|2025-07-31 18:10:00|308.26|306.47|308.73|306.94|309.04|307.25|307.9|306.11|586
1753985700000|2025-07-31 18:15:00|308.72|306.93|308.97|307.18|309.11|307.32|308.16|306.37|648
1753986000000|2025-07-31 18:20:00|308.95|307.16|309.38|307.59|309.73|307.94|308.68|306.89|557
1753986300000|2025-07-31 18:25:00|309.39|307.6|310.38|308.59|310.44|308.65|309.39|307.6|497
1753986600000|2025-07-31 18:30:00|310.36|308.57|309.96|308.17|310.7|308.91|309.96|308.17|426
1753986900000|2025-07-31 18:35:00|309.97|308.18|310.38|308.59|310.69|308.9|309.94|308.15|376
1753987200000|2025-07-31 18:40:00|310.39|308.6|310.5|308.71|310.62|308.83|310.33|308.54|348
1753987500000|2025-07-31 18:45:00|310.51|308.72|310.47|308.68|310.92|309.13|310.39|308.6|483
1753987800000|2025-07-31 18:50:00|310.45|308.66|309.7|307.91|310.73|308.94|309.7|307.91|454
1753988100000|2025-07-31 18:55:00|309.71|307.92|309.35|307.56|309.71|307.92|308.7|306.91|630
1753988400000|2025-07-31 19:00:00|309.36|307.57|309.08|307.29|309.94|308.15|309.02|307.23|611
1753988700000|2025-07-31 19:05:00|309.07|307.28|308.79|307|309.32|307.53|308.68|306.89|673
1753989000000|2025-07-31 19:10:00|308.82|307.03|307.9|306.11|308.9|307.11|307.73|305.94|510
1753989300000|2025-07-31 19:15:00|307.88|306.09|308.35|306.56|308.44|306.65|307.73|305.94|457
1753989600000|2025-07-31 19:20:00|308.34|306.55|307.8|306.01|308.64|306.85|307.78|305.99|376
1753989900000|2025-07-31 19:25:00|307.85|306.06|307.81|306.02|308.23|306.44|307.79|306|319
1753990200000|2025-07-31 19:30:00|307.84|306.05|307.54|305.75|307.97|306.18|307.5|305.71|339
1753990500000|2025-07-31 19:35:00|307.56|305.77|307.2|305.41|307.61|305.82|306.72|304.93|586
1753990800000|2025-07-31 19:40:00|307.21|305.42|307.34|305.55|307.86|306.07|307.02|305.23|620
1753991100000|2025-07-31 19:45:00|307.33|305.54|306.42|304.63|307.71|305.92|306.15|304.36|603
1753991400000|2025-07-31 19:50:00|306.46|304.67|306.65|304.86|307.09|305.3|306.14|304.35|698
1753991700000|2025-07-31 19:55:00|306.64|304.85|306.66|304.87|306.98|305.19|306.16|304.37|596
1753992000000|2025-07-31 20:00:00|306.68|304.89|306.5|304.71|307.3|305.51|306.22|304.43|530
1753992300000|2025-07-31 20:05:00|306.49|304.7|305.68|303.89|306.61|304.82|305.53|303.74|630
1753992600000|2025-07-31 20:10:00|305.69|303.9|305.9|304.11|306.77|304.98|305.43|303.64|553
1753992900000|2025-07-31 20:15:00|305.95|304.16|307.46|305.67|307.46|305.67|305.56|303.77|546
1753993200000|2025-07-31 20:20:00|307.43|305.64|306.72|304.93|307.63|305.84|306.63|304.84|508
1753993500000|2025-07-31 20:25:00|306.75|304.96|306.76|304.97|306.83|305.04|306.17|304.38|534
1753993800000|2025-07-31 20:30:00|306.93|305.14|306.1|304.31|307.35|305.56|305.56|303.77|642
1753994100000|2025-07-31 20:35:00|306.11|304.32|306.08|304.29|306.39|304.6|305.7|303.91|489
1753994400000|2025-07-31 20:40:00|306.09|304.3|306.59|304.8|306.76|304.97|305.88|304.09|444
1753994700000|2025-07-31 20:45:00|306.56|304.77|306.83|305.04|306.85|305.06|306.41|304.62|465
1753995000000|2025-07-31 20:50:00|306.82|305.03|306.12|304.33|306.97|305.18|306.03|304.24|398
1753995300000|2025-07-31 20:55:00|306.13|304.34|306.05|304.26|306.43|304.64|305.92|304.13|407
1753995600000|2025-07-31 21:00:00|306.06|304.27|306.19|304.4|306.29|304.5|305.81|304.02|378
1753995900000|2025-07-31 21:05:00|306.18|304.39|306.37|304.58|306.88|305.09|305.8|304.01|441
1753996200000|2025-07-31 21:10:00|306.39|304.6|306.07|304.28|306.72|304.93|306.05|304.26|247
1753996500000|2025-07-31 21:15:00|306.06|304.27|306.24|304.45|306.47|304.68|306.04|304.25|288
1753996800000|2025-07-31 21:20:00|306.25|304.46|305.38|303.59|306.43|304.64|305.19|303.4|350
1753997100000|2025-07-31 21:25:00|305.4|303.61|306.71|304.92|306.81|305.02|305.4|303.61|373
1753997400000|2025-07-31 21:30:00|306.72|304.93|307.45|305.66|307.65|305.86|306.6|304.81|359
1753997700000|2025-07-31 21:35:00|307.46|305.67|307.11|305.32|307.46|305.67|306.77|304.98|228
1753998000000|2025-07-31 21:40:00|307.12|305.33|306.21|304.42|307.28|305.49|306.21|304.42|213
1753998300000|2025-07-31 21:45:00|306.22|304.43|306.21|304.42|306.66|304.87|306.19|304.4|185
1753998600000|2025-07-31 21:50:00|306.19|304.4|304.82|303.03|306.2|304.41|304|302.21|424
1753998900000|2025-07-31 21:55:00|304.83|303.04|305.86|304.07|305.95|304.16|303.98|302.19|547
1753999200000|2025-07-31 22:00:00|305.87|304.08|305.17|303.38|305.87|304.08|304.5|302.71|660
1753999500000|2025-07-31 22:05:00|305.2|303.41|303.89|302.1|305.2|303.41|303.78|301.99|472
1753999800000|2025-07-31 22:10:00|303.9|302.11|304.21|302.42|304.26|302.47|303.81|302.02|368
1754000100000|2025-07-31 22:15:00|304.2|302.41|304.21|302.42|304.96|303.17|304.15|302.36|441
1754000400000|2025-07-31 22:20:00|304.24|302.45|303.69|301.9|304.66|302.87|303.62|301.83|479
1754000700000|2025-07-31 22:25:00|303.7|301.91|304.26|302.47|304.29|302.5|303.3|301.51|256
1754001000000|2025-07-31 22:30:00|304.25|302.46|303.47|301.68|304.29|302.5|303.38|301.59|366
1754001300000|2025-07-31 22:35:00|303.46|301.67|302.9|301.11|303.48|301.69|302.8|301.01|320
1754001600000|2025-07-31 22:40:00|302.89|301.1|303.47|301.68|303.49|301.7|302.79|301|301
1754001900000|2025-07-31 22:45:00|303.46|301.67|302.86|301.07|303.48|301.69|302.86|301.07|200
1754002200000|2025-07-31 22:50:00|302.88|301.09|303.38|301.59|303.84|302.05|302.85|301.06|465
1754002500000|2025-07-31 22:55:00|303.37|301.58|303.66|301.87|303.89|302.1|303.22|301.43|452
1754002800000|2025-07-31 23:00:00|303.67|301.88|304.79|303|305.15|303.36|303.57|301.78|433
1754003100000|2025-07-31 23:05:00|304.8|303.01|304.37|302.58|305.11|303.32|304.35|302.56|296
1754003400000|2025-07-31 23:10:00|304.36|302.57|304.95|303.16|305.25|303.46|304.36|302.57|259
1754003700000|2025-07-31 23:15:00|304.94|303.15|303.98|302.19|304.97|303.18|303.98|302.19|314
1754004000000|2025-07-31 23:20:00|303.99|302.2|304.29|302.5|304.83|303.04|303.99|302.2|370
1754004300000|2025-07-31 23:25:00|304.28|302.49|303.98|302.19|304.43|302.64|303.95|302.16|346
1754004600000|2025-07-31 23:30:00|303.96|302.17|303.57|301.78|303.97|302.18|302.75|300.96|558
1754004900000|2025-07-31 23:35:00|303.56|301.77|302.99|301.2|303.73|301.94|302.96|301.17|607
1754005200000|2025-07-31 23:40:00|303|301.21|303.42|301.63|303.61|301.82|302.33|300.54|558
1754005500000|2025-07-31 23:45:00|303.43|301.64|303.43|301.64|303.82|302.03|302.67|300.88|474
1754005800000|2025-07-31 23:50:00|303.44|301.65|303.34|301.55|303.61|301.82|302.53|300.74|449
1754006100000|2025-07-31 23:55:00|303.33|301.54|303.17|301.38|303.7|301.91|302.96|301.17|423
1754006400000|2025-08-01 00:00:00|303.16|301.37|302.88|301.09|303.3|301.51|302.78|300.99|427
1754006700000|2025-08-01 00:05:00|302.9|301.11|302.4|300.61|303.24|301.45|302.35|300.56|383
1754007000000|2025-08-01 00:10:00|302.39|300.6|300.37|298.58|302.42|300.63|298.89|297.1|796
1754007300000|2025-08-01 00:15:00|300.36|298.57|303.11|301.32|303.11|301.32|300.28|298.49|607
1754007600000|2025-08-01 00:20:00|303.1|301.31|302.24|300.45|303.47|301.68|302.23|300.44|501
1754007900000|2025-08-01 00:25:00|302.17|300.38|301.53|299.74|302.17|300.38|300.38|298.59|524
1754008200000|2025-08-01 00:30:00|301.51|299.72|299.72|297.93|301.55|299.76|299.61|297.82|600
1754008500000|2025-08-01 00:35:00|299.7|297.91|301.9|300.11|301.92|300.13|299.38|297.59|612
1754008800000|2025-08-01 00:40:00|301.91|300.12|299.39|297.6|301.94|300.15|299.1|297.31|591
1754009100000|2025-08-01 00:45:00|299.38|297.59|297.29|295.5|299.5|297.71|297.21|295.42|734
1754009400000|2025-08-01 00:50:00|297.28|295.49|297.93|296.14|298.02|296.23|293.98|292.19|1013
1754009700000|2025-08-01 00:55:00|297.92|296.13|299.64|297.85|300.02|298.23|297.8|296.01|881
1754010000000|2025-08-01 01:00:00|299.62|297.83|299.69|297.9|300.79|299|298.85|297.06|885
1754010300000|2025-08-01 01:05:00|299.7|297.91|298.06|296.27|299.79|298|297.5|295.71|798
1754010600000|2025-08-01 01:10:00|298.05|296.26|295.94|294.15|298.3|296.51|295.49|293.7|811
1754010900000|2025-08-01 01:15:00|295.89|294.1|295.8|294.01|297.32|295.53|294.73|292.94|971
1754011200000|2025-08-01 01:20:00|295.86|294.07|297.47|295.68|297.77|295.98|295.48|293.69|938
1754011500000|2025-08-01 01:25:00|297.54|295.75|297.88|296.09|298.5|296.71|296.74|294.95|865
1754011800000|2025-08-01 01:30:00|297.92|296.13|297.93|296.14|298.19|296.4|296.75|294.96|800
1754012100000|2025-08-01 01:35:00|297.95|296.16|298.88|297.09|300.11|298.32|297.84|296.05|783
1754012400000|2025-08-01 01:40:00|298.9|297.11|299.48|297.69|299.76|297.97|298.85|297.06|652
1754012700000|2025-08-01 01:45:00|299.49|297.7|298.18|296.39|300.13|298.34|297.9|296.11|578
1754013000000|2025-08-01 01:50:00|298.2|296.41|299.43|297.64|299.95|298.16|298.2|296.41|708
1754013300000|2025-08-01 01:55:00|299.48|297.69|299.61|297.82|299.66|297.87|298.31|296.52|589
1754013600000|2025-08-01 02:00:00|299.54|297.75|298.78|296.99|300.22|298.43|298.78|296.99|606
1754013900000|2025-08-01 02:05:00|298.79|297|299.69|297.9|300.65|298.86|298.79|297|578
1754014200000|2025-08-01 02:10:00|299.75|297.96|301.46|299.67|301.49|299.7|299.75|297.96|588
1754014500000|2025-08-01 02:15:00|301.45|299.66|302.33|300.54|302.33|300.54|301.11|299.32|580
1754014800000|2025-08-01 02:20:00|302.35|300.56|302.63|300.84|302.64|300.85|301.78|299.99|531
1754015100000|2025-08-01 02:25:00|302.54|300.75|301.52|299.73|302.6|300.81|301.31|299.52|335
1754015400000|2025-08-01 02:30:00|301.53|299.74|301.79|300|301.99|300.2|301.16|299.37|474
1754015700000|2025-08-01 02:35:00|301.81|300.02|302.67|300.88|302.95|301.16|301.78|299.99|512
1754016000000|2025-08-01 02:40:00|302.68|300.89|302.6|300.81|303.26|301.47|302.45|300.66|442
1754016300000|2025-08-01 02:45:00|302.61|300.82|302.63|300.84|303.15|301.36|302.08|300.29|677
1754016600000|2025-08-01 02:50:00|302.64|300.85|302.8|301.01|303.04|301.25|302.18|300.39|503
1754016900000|2025-08-01 02:55:00|302.81|301.02|302.87|301.08|302.97|301.18|302.51|300.72|450
1754017200000|2025-08-01 03:00:00|302.88|301.09|301.68|299.89|302.89|301.1|301.46|299.67|462
1754017500000|2025-08-01 03:05:00|301.7|299.91|301.53|299.74|302.15|300.36|301.52|299.73|414
1754017800000|2025-08-01 03:10:00|301.55|299.76|301.28|299.49|301.67|299.88|301.23|299.44|486
1754018100000|2025-08-01 03:15:00|301.27|299.48|302.18|300.39|302.29|300.5|301.2|299.41|489
1754018400000|2025-08-01 03:20:00|302.2|300.41|303|301.21|303.36|301.57|302.2|300.41|606
1754018700000|2025-08-01 03:25:00|302.99|301.2|303.01|301.22|303.26|301.47|302.68|300.89|480
1754019000000|2025-08-01 03:30:00|302.99|301.2|302.12|300.33|303.02|301.23|302.08|300.29|558
1754019300000|2025-08-01 03:35:00|302.14|300.35|302.21|300.42|302.59|300.8|302.05|300.26|503
1754019600000|2025-08-01 03:40:00|302.22|300.43|301.72|299.93|302.25|300.46|301.67|299.88|246
1754019900000|2025-08-01 03:45:00|301.71|299.92|301.47|299.68|302.02|300.23|301.38|299.59|183
1754020200000|2025-08-01 03:50:00|301.46|299.67|301.13|299.34|301.46|299.67|300.59|298.8|265
1754020500000|2025-08-01 03:55:00|301.11|299.32|300.75|298.96|301.19|299.4|300.4|298.61|187
1754020800000|2025-08-01 04:00:00|300.76|298.97|300.27|298.48|300.76|298.97|299.86|298.07|239
1754021100000|2025-08-01 04:05:00|300.22|298.43|299.91|298.12|300.29|298.5|299.65|297.86|286
1754021400000|2025-08-01 04:10:00|299.92|298.13|300.08|298.29|300.35|298.56|299.07|297.28|380
1754021700000|2025-08-01 04:15:00|300.09|298.3|299.35|297.56|300.1|298.31|298.75|296.96|381
1754022000000|2025-08-01 04:20:00|299.34|297.55|298.97|297.18|299.64|297.85|298.9|297.11|388
1754022300000|2025-08-01 04:25:00|298.98|297.19|299.18|297.39|299.63|297.84|298.86|297.07|375
1754022600000|2025-08-01 04:30:00|299.09|297.3|299.78|297.99|299.78|297.99|298.37|296.58|439
1754022900000|2025-08-01 04:35:00|299.8|298.01|299.4|297.61|300.11|298.32|299.33|297.54|446
1754023200000|2025-08-01 04:40:00|299.41|297.62|299.8|298.01|299.95|298.16|299.4|297.61|387
1754023500000|2025-08-01 04:45:00|299.78|297.99|299.15|297.36|299.95|298.16|298.9|297.11|350
1754023800000|2025-08-01 04:50:00|299.14|297.35|299.51|297.72|299.85|298.06|298.9|297.11|402
1754024100000|2025-08-01 04:55:00|299.52|297.73|299.53|297.74|299.76|297.97|299.39|297.6|356
1754024400000|2025-08-01 05:00:00|299.54|297.75|299.8|298.01|300.04|298.25|299.09|297.3|407
1754024700000|2025-08-01 05:05:00|299.81|298.02|300.29|298.5|300.31|298.52|299.6|297.81|330
1754025000000|2025-08-01 05:10:00|300.28|298.49|300.37|298.58|300.61|298.82|300.05|298.26|352
1754025300000|2025-08-01 05:15:00|300.38|298.59|297.85|296.06|300.49|298.7|297.8|296.01|450
1754025600000|2025-08-01 05:20:00|297.86|296.07|297.91|296.12|299.19|297.4|297.86|296.07|446
1754025900000|2025-08-01 05:25:00|297.9|296.11|298|296.21|298.53|296.74|297.9|296.11|378
1754026200000|2025-08-01 05:30:00|297.98|296.19|297.12|295.33|298.28|296.49|297.04|295.25|384
1754026500000|2025-08-01 05:35:00|297.14|295.35|298.19|296.4|298.19|296.4|296.46|294.67|483
1754026800000|2025-08-01 05:40:00|298.18|296.39|297.4|295.61|299.13|297.34|297.33|295.54|372
1754027100000|2025-08-01 05:45:00|297.38|295.59|296.69|294.9|297.38|295.59|296.22|294.43|470
1754027400000|2025-08-01 05:50:00|296.7|294.91|297.08|295.29|297.54|295.75|296.42|294.63|499
1754027700000|2025-08-01 05:55:00|297.06|295.27|296.87|295.08|297.11|295.32|296.47|294.68|492
1754028000000|2025-08-01 06:00:00|296.88|295.09|296.04|294.25|296.98|295.19|295.99|294.2|490
1754028300000|2025-08-01 06:05:00|296.14|294.35|297.09|295.3|297.63|295.84|295.39|293.6|543
1754028600000|2025-08-01 06:10:00|297.02|295.23|295.87|294.08|297.02|295.23|295.59|293.8|527
1754028900000|2025-08-01 06:15:00|295.9|294.11|295.43|293.64|296.42|294.63|295.37|293.58|560
1754029200000|2025-08-01 06:20:00|295.42|293.63|295.86|294.07|296.07|294.28|295.01|293.22|480
1754029500000|2025-08-01 06:25:00|295.87|294.08|295.37|293.58|296.14|294.35|295.21|293.42|398
1754029800000|2025-08-01 06:30:00|295.36|293.57|295.77|293.98|296.02|294.23|295.3|293.51|576
1754030100000|2025-08-01 06:35:00|295.78|293.99|295.98|294.19|296.2|294.41|295.71|293.92|440
1754030400000|2025-08-01 06:40:00|295.97|294.18|294.79|293|296.04|294.25|294.57|292.78|351
1754030700000|2025-08-01 06:45:00|294.8|293.01|295.64|293.85|295.9|294.11|294.62|292.83|477
1754031000000|2025-08-01 06:50:00|295.68|293.89|296.98|295.19|297.41|295.62|295.68|293.89|591
1754031300000|2025-08-01 06:55:00|296.96|295.17|297.16|295.37|297.28|295.49|296.35|294.56|384
1754031600000|2025-08-01 07:00:00|297.17|295.38|296.71|294.92|298.05|296.26|296.48|294.69|386
1754031900000|2025-08-01 07:05:00|296.73|294.94|296.89|295.1|297.89|296.1|296.73|294.94|443
1754032200000|2025-08-01 07:10:00|296.85|295.06|296.72|294.93|297.22|295.43|295.94|294.15|493
1754032500000|2025-08-01 07:15:00|296.71|294.92|297.41|295.62|297.47|295.68|296.67|294.88|625
1754032800000|2025-08-01 07:20:00|297.42|295.63|296.61|294.82|297.42|295.63|296.1|294.31|527
1754033100000|2025-08-01 07:25:00|296.6|294.81|295.55|293.76|296.87|295.08|295.48|293.69|487
1754033400000|2025-08-01 07:30:00|295.57|293.78|294.97|293.18|295.97|294.18|294.97|293.18|581
1754033700000|2025-08-01 07:35:00|294.98|293.19|295.15|293.36|295.48|293.69|294.83|293.04|723
1754034000000|2025-08-01 07:40:00|295.14|293.35|296.06|294.27|296.29|294.5|295.14|293.35|712
1754034300000|2025-08-01 07:45:00|296.07|294.28|295.65|293.86|296.27|294.48|295.27|293.48|748
1754034600000|2025-08-01 07:50:00|295.68|293.89|295.25|293.46|296.16|294.37|294.96|293.17|735
1754034900000|2025-08-01 07:55:00|295.26|293.47|296.49|294.7|296.73|294.94|295.21|293.42|590
1754035200000|2025-08-01 08:00:00|296.48|294.69|294.45|292.66|296.48|294.69|294.14|292.35|693
1754035500000|2025-08-01 08:05:00|294.43|292.64|293.2|291.41|294.43|292.64|290.24|288.45|966
1754035800000|2025-08-01 08:10:00|293.18|291.39|292.25|290.46|293.57|291.78|291.9|290.11|944
1754036100000|2025-08-01 08:15:00|292.22|290.43|293.43|291.64|293.82|292.03|291.22|289.43|955
1754036400000|2025-08-01 08:20:00|293.44|291.65|291.83|290.04|293.45|291.66|291.64|289.85|928
1754036700000|2025-08-01 08:25:00|291.79|290|292.12|290.33|292.7|290.91|291.78|289.99|949
1754037000000|2025-08-01 08:30:00|292.22|290.43|292.55|290.76|293.09|291.3|292.13|290.34|906
1754037300000|2025-08-01 08:35:00|292.54|290.75|293.17|291.38|293.62|291.83|290.9|289.11|1022
1754037600000|2025-08-01 08:40:00|293.16|291.37|293.3|291.51|293.97|292.18|292.77|290.98|899
1754037900000|2025-08-01 08:45:00|293.31|291.52|293.65|291.86|294.05|292.26|293.17|291.38|854
1754038200000|2025-08-01 08:50:00|293.66|291.87|293.66|291.87|294.23|292.44|293.49|291.7|784
1754038500000|2025-08-01 08:55:00|293.69|291.9|292.48|290.69|293.77|291.98|292.45|290.66|694
1754038800000|2025-08-01 09:00:00|292.43|290.64|294.67|292.88|294.87|293.08|292.21|290.42|884
1754039100000|2025-08-01 09:05:00|294.69|292.9|293.19|291.4|294.69|292.9|293.19|291.4|740
1754039400000|2025-08-01 09:10:00|293.18|291.39|293.22|291.43|293.51|291.72|292.91|291.12|738
1754039700000|2025-08-01 09:15:00|293.29|291.5|294.14|292.35|294.38|292.59|292.9|291.11|827
1754040000000|2025-08-01 09:20:00|294.15|292.36|294.7|292.91|294.72|292.93|293.83|292.04|712
1754040300000|2025-08-01 09:25:00|294.71|292.92|294.44|292.65|294.74|292.95|293.94|292.15|602
1754040600000|2025-08-01 09:30:00|294.46|292.67|293.98|292.19|294.85|293.06|293.69|291.9|712
1754040900000|2025-08-01 09:35:00|293.95|292.16|294.89|293.1|294.91|293.12|293.78|291.99|699
1754041200000|2025-08-01 09:40:00|294.8|293.01|294.98|293.19|295.1|293.31|294.34|292.55|617
1754041500000|2025-08-01 09:45:00|294.97|293.18|294.16|292.37|294.97|293.18|294.12|292.33|685
1754041800000|2025-08-01 09:50:00|294.15|292.36|293.47|291.68|294.41|292.62|293.3|291.51|722
1754042100000|2025-08-01 09:55:00|293.49|291.7|293.13|291.34|293.93|292.14|292.98|291.19|627
1754042400000|2025-08-01 10:00:00|293.09|291.3|293.54|291.75|294.03|292.24|292.89|291.1|719
1754042700000|2025-08-01 10:05:00|293.53|291.74|294.21|292.42|294.28|292.49|293.19|291.4|712
1754043000000|2025-08-01 10:10:00|294.24|292.45|295.03|293.24|295.06|293.27|294.21|292.42|602
1754043300000|2025-08-01 10:15:00|295.01|293.22|295.79|294|295.86|294.07|294.96|293.17|631
1754043600000|2025-08-01 10:20:00|295.7|293.91|295.13|293.34|295.8|294.01|295.05|293.26|585
1754043900000|2025-08-01 10:25:00|295.15|293.36|295.25|293.46|295.65|293.86|294.95|293.16|555
1754044200000|2025-08-01 10:30:00|295.24|293.45|295.83|294.04|296.24|294.45|294.73|292.94|588
1754044500000|2025-08-01 10:35:00|295.82|294.03|295.88|294.09|296.06|294.27|295.23|293.44|747
1754044800000|2025-08-01 10:40:00|295.87|294.08|296.54|294.75|296.75|294.96|295.76|293.97|676
1754045100000|2025-08-01 10:45:00|296.55|294.76|295.64|293.85|296.75|294.96|295.46|293.67|754
1754045400000|2025-08-01 10:50:00|295.67|293.88|295.57|293.78|296.33|294.54|295.5|293.71|761
1754045700000|2025-08-01 10:55:00|295.56|293.77|296.15|294.36|296.3|294.51|295.54|293.75|716
1754046000000|2025-08-01 11:00:00|296.21|294.42|295.35|293.56|296.4|294.61|294.98|293.19|660
1754046300000|2025-08-01 11:05:00|295.34|293.55|295.59|293.8|295.81|294.02|295|293.21|692
1754046600000|2025-08-01 11:10:00|295.63|293.84|296.21|294.42|296.22|294.43|295.21|293.42|628
1754046900000|2025-08-01 11:15:00|296.17|294.38|295.59|293.8|296.65|294.86|295.4|293.61|655
1754047200000|2025-08-01 11:20:00|295.56|293.77|295.48|293.69|295.98|294.19|295.33|293.54|622
1754047500000|2025-08-01 11:25:00|295.47|293.68|295.71|293.92|296.07|294.28|295.41|293.62|575
1754047800000|2025-08-01 11:30:00|295.69|293.9|295.86|294.07|296.27|294.48|295.47|293.68|598
1754048100000|2025-08-01 11:35:00|295.87|294.08|296.48|294.69|296.54|294.75|295.51|293.72|654
1754048400000|2025-08-01 11:40:00|296.44|294.65|296.59|294.8|296.79|295|296.16|294.37|552
1754048700000|2025-08-01 11:45:00|296.53|294.74|297.6|295.81|297.79|296|296.5|294.71|615
1754049000000|2025-08-01 11:50:00|297.59|295.8|297.85|296.06|297.89|296.1|297.32|295.53|387
1754049300000|2025-08-01 11:55:00|297.84|296.05|297.97|296.18|298.1|296.31|297.66|295.87|363
1754049600000|2025-08-01 12:00:00|297.98|296.19|299.18|297.39|299.47|297.68|297.68|295.89|440
1754049900000|2025-08-01 12:05:00|299.2|297.41|299.85|298.06|300.06|298.27|299.09|297.3|657
1754050200000|2025-08-01 12:10:00|299.84|298.05|299.7|297.91|299.94|298.15|299.15|297.36|419
1754050500000|2025-08-01 12:15:00|299.69|297.9|299.12|297.33|299.8|298.01|299.12|297.33|420
1754050800000|2025-08-01 12:20:00|299.15|297.36|299.2|297.41|299.37|297.58|298.77|296.98|567
1754051100000|2025-08-01 12:25:00|299.16|297.37|299.44|297.65|299.44|297.65|298.71|296.92|436
1754051400000|2025-08-01 12:30:00|299.38|297.59|300.5|298.71|301.57|299.78|298.49|296.7|902
1754051700000|2025-08-01 12:35:00|300.48|298.69|300.65|298.86|301.54|299.75|299.93|298.14|824
1754052000000|2025-08-01 12:40:00|300.64|298.85|300.66|298.87|300.85|299.06|300.27|298.48|665
1754052300000|2025-08-01 12:45:00|300.65|298.86|300.05|298.26|300.67|298.88|299.76|297.97|612
1754052600000|2025-08-01 12:50:00|300.04|298.25|300.35|298.56|300.39|298.6|299.13|297.34|720
1754052900000|2025-08-01 12:55:00|300.33|298.54|300.3|298.51|300.73|298.94|299.68|297.89|624
1754053200000|2025-08-01 13:00:00|300.32|298.53|301.08|299.29|301.37|299.58|300.2|298.41|678
1754053500000|2025-08-01 13:05:00|301.09|299.3|301.1|299.31|301.3|299.51|300.44|298.65|634
1754053800000|2025-08-01 13:10:00|301.11|299.32|301.54|299.75|301.72|299.93|301.05|299.26|584
1754054100000|2025-08-01 13:15:00|301.62|299.83|301.84|300.05|301.97|300.18|301.38|299.59|537
1754054400000|2025-08-01 13:20:00|301.83|300.04|301.51|299.72|302.72|300.93|300.8|299.01|882
1754054700000|2025-08-01 13:25:00|301.54|299.75|300.91|299.12|301.67|299.88|300.34|298.55|803
1754055000000|2025-08-01 13:30:00|300.95|299.16|300.09|298.3|301.04|299.25|299.58|297.79|906
1754055300000|2025-08-01 13:35:00|300.17|298.38|299.82|298.03|301.2|299.41|299.8|298.01|875
1754055600000|2025-08-01 13:40:00|299.81|298.02|297.82|296.03|299.9|298.11|297.72|295.93|958
1754055900000|2025-08-01 13:45:00|297.84|296.05|295.69|293.9|298.07|296.28|295.67|293.88|992
1754056200000|2025-08-01 13:50:00|295.68|293.89|294.74|292.95|296.48|294.69|293.94|292.15|1018
1754056500000|2025-08-01 13:55:00|294.71|292.92|296.64|294.85|296.81|295.02|294.48|292.69|981
1754056800000|2025-08-01 14:00:00|296.63|294.84|296.3|294.51|296.83|295.04|294.58|292.79|1005
1754057100000|2025-08-01 14:05:00|296.34|294.55|299.21|297.42|299.52|297.73|296.34|294.55|1017
1754057400000|2025-08-01 14:10:00|299.22|297.43|300.41|298.62|301.38|299.59|299.1|297.31|970
1754057700000|2025-08-01 14:15:00|300.38|298.59|300.89|299.1|301.64|299.85|300.19|298.4|1005
1754058000000|2025-08-01 14:20:00|300.9|299.11|302.67|300.88|303.1|301.31|300.9|299.11|947
1754058300000|2025-08-01 14:25:00|302.64|300.85|303.95|302.16|304.07|302.28|302.13|300.34|900
1754058600000|2025-08-01 14:30:00|303.94|302.15|305|303.21|305.11|303.32|302.88|301.09|865
1754058900000|2025-08-01 14:35:00|305.01|303.22|303.68|301.89|305.01|303.22|303.67|301.88|871
1754059200000|2025-08-01 14:40:00|303.73|301.94|302.81|301.02|304.07|302.28|302.72|300.93|870
1754059500000|2025-08-01 14:45:00|302.82|301.03|303.94|302.15|304.96|303.17|302.82|301.03|958
1754059800000|2025-08-01 14:50:00|303.93|302.14|306.52|304.73|306.64|304.85|303.89|302.1|830
1754060100000|2025-08-01 14:55:00|306.51|304.72|306.19|304.4|306.76|304.97|305.3|303.51|778
1754060400000|2025-08-01 15:00:00|306.17|304.38|304.89|303.1|306.81|305.02|304.88|303.09|843
1754060700000|2025-08-01 15:05:00|304.88|303.09|304.15|302.36|305.2|303.41|303.8|302.01|915
1754061000000|2025-08-01 15:10:00|304.17|302.38|304.4|302.61|305.36|303.57|303.66|301.87|892
1754061300000|2025-08-01 15:15:00|304.38|302.59|302.92|301.13|304.47|302.68|301.85|300.06|888
1754061600000|2025-08-01 15:20:00|302.89|301.1|302.34|300.55|303.27|301.48|301.89|300.1|928
1754061900000|2025-08-01 15:25:00|302.39|300.6|303.31|301.52|304.31|302.52|302.37|300.58|900
1754062200000|2025-08-01 15:30:00|303.32|301.53|303.83|302.04|304.38|302.59|303.12|301.33|899
1754062500000|2025-08-01 15:35:00|303.85|302.06|305.6|303.81|305.69|303.9|303.13|301.34|939
1754062800000|2025-08-01 15:40:00|305.61|303.82|305.92|304.13|305.99|304.2|304.92|303.13|850
1754063100000|2025-08-01 15:45:00|305.97|304.18|305.35|303.56|306.13|304.34|304.64|302.85|799
1754063400000|2025-08-01 15:50:00|305.34|303.55|305.24|303.45|305.75|303.96|304.79|303|824
1754063700000|2025-08-01 15:55:00|305.23|303.44|305.26|303.47|305.51|303.72|304.69|302.9|750
1754064000000|2025-08-01 16:00:00|305.25|303.46|304.78|302.99|305.3|303.51|304.32|302.53|816
1754064300000|2025-08-01 16:05:00|304.81|303.02|306.02|304.23|306.18|304.39|304.29|302.5|825
1754064600000|2025-08-01 16:10:00|306.01|304.22|305.61|303.82|306.08|304.29|304.99|303.2|660
1754064900000|2025-08-01 16:15:00|305.6|303.81|304.9|303.11|305.98|304.19|304.76|302.97|706
1754065200000|2025-08-01 16:20:00|304.96|303.17|304.92|303.13|305.02|303.23|304.52|302.73|668
1754065500000|2025-08-01 16:25:00|304.88|303.09|304.89|303.1|305.5|303.71|304.82|303.03|678
1754065800000|2025-08-01 16:30:00|304.87|303.08|303.8|302.01|304.87|303.08|303.28|301.49|817
1754066100000|2025-08-01 16:35:00|303.79|302|303.17|301.38|304.09|302.3|302.74|300.95|728
1754066400000|2025-08-01 16:40:00|303.19|301.4|304.69|302.9|304.76|302.97|302.71|300.92|690
1754066700000|2025-08-01 16:45:00|304.72|302.93|303.78|301.99|304.88|303.09|303.42|301.63|725
1754067000000|2025-08-01 16:50:00|303.83|302.04|302.98|301.19|303.84|302.05|302.64|300.85|697
1754067300000|2025-08-01 16:55:00|303.02|301.23|302.13|300.34|303.39|301.6|301.48|299.69|837
1754067600000|2025-08-01 17:00:00|302.1|300.31|300.15|298.36|302.23|300.44|299.81|298.02|831
1754067900000|2025-08-01 17:05:00|300.18|298.39|301.12|299.33|301.7|299.91|299.46|297.67|956
1754068200000|2025-08-01 17:10:00|301.09|299.3|301.56|299.77|302.29|300.5|301.02|299.23|887
1754068500000|2025-08-01 17:15:00|301.57|299.78|301.99|300.2|302.64|300.85|301.44|299.65|934
1754068800000|2025-08-01 17:20:00|302|300.21|302.32|300.53|303.1|301.31|301.79|300|979
1754069100000|2025-08-01 17:25:00|302.31|300.52|302.01|300.22|302.4|300.61|301.28|299.49|903
1754069400000|2025-08-01 17:30:00|302.03|300.24|301.91|300.12|304.18|302.39|301.89|300.1|973
1754069700000|2025-08-01 17:35:00|301.9|300.11|301.23|299.44|302.41|300.62|299.96|298.17|934
1754070000000|2025-08-01 17:40:00|301.22|299.43|300.97|299.18|302.02|300.23|300.92|299.13|934
1754070300000|2025-08-01 17:45:00|300.96|299.17|301.06|299.27|301.67|299.88|300.8|299.01|869
1754070600000|2025-08-01 17:50:00|301|299.21|300.88|299.09|301.49|299.7|300.36|298.57|883
1754070900000|2025-08-01 17:55:00|300.87|299.08|301.09|299.3|301.17|299.38|300.42|298.63|837
1754071200000|2025-08-01 18:00:00|301.12|299.33|299.92|298.13|301.66|299.87|299.48|297.69|951
1754071500000|2025-08-01 18:05:00|299.91|298.12|300.48|298.69|301.3|299.51|299.89|298.1|975
1754071800000|2025-08-01 18:10:00|300.45|298.66|300.68|298.89|300.89|299.1|299.81|298.02|881
1754072100000|2025-08-01 18:15:00|300.69|298.9|299.11|297.32|300.82|299.03|298.29|296.5|952
1754072400000|2025-08-01 18:20:00|299.12|297.33|300.22|298.43|300.68|298.89|299.07|297.28|953
1754072700000|2025-08-01 18:25:00|300.28|298.49|302.01|300.22|303.03|301.24|300.17|298.38|890
1754073000000|2025-08-01 18:30:00|301.99|300.2|302.6|300.81|303.42|301.63|301.81|300.02|945
1754073300000|2025-08-01 18:35:00|302.62|300.83|303.5|301.71|303.59|301.8|302.07|300.28|923
1754073600000|2025-08-01 18:40:00|303.49|301.7|303.02|301.23|303.73|301.94|302.82|301.03|857
1754073900000|2025-08-01 18:45:00|303.03|301.24|303.94|302.15|303.94|302.15|302.7|300.91|879
1754074200000|2025-08-01 18:50:00|303.93|302.14|302.64|300.85|303.94|302.15|301.56|299.77|917
1754074500000|2025-08-01 18:55:00|302.67|300.88|301.9|300.11|303.1|301.31|301.02|299.23|954
1754074800000|2025-08-01 19:00:00|301.88|300.09|301.29|299.5|302.76|300.97|301.28|299.49|962
1754075100000|2025-08-01 19:05:00|301.3|299.51|302.43|300.64|302.62|300.83|300.9|299.11|882
1754075400000|2025-08-01 19:10:00|302.44|300.65|301.87|300.08|302.84|301.05|301.41|299.62|949
1754075700000|2025-08-01 19:15:00|301.86|300.07|302.66|300.87|302.76|300.97|301.39|299.6|943
1754076000000|2025-08-01 19:20:00|302.63|300.84|301.19|299.4|302.63|300.84|300.56|298.77|1028
1754076300000|2025-08-01 19:25:00|301.21|299.42|302.01|300.22|302.49|300.7|300.96|299.17|958
1754076600000|2025-08-01 19:30:00|301.93|300.14|303.95|302.16|304.11|302.32|301.29|299.5|976
1754076900000|2025-08-01 19:35:00|303.98|302.19|302.52|300.73|304.02|302.23|301.89|300.1|983
1754077200000|2025-08-01 19:40:00|302.46|300.67|301.74|299.95|302.46|300.67|301.69|299.9|848
1754077500000|2025-08-01 19:45:00|301.73|299.94|302.66|300.87|303.43|301.64|301.73|299.94|919
1754077800000|2025-08-01 19:50:00|302.64|300.85|303.54|301.75|303.63|301.84|302.64|300.85|967
1754078100000|2025-08-01 19:55:00|303.55|301.76|302.3|300.51|303.55|301.76|302.19|300.4|897
1754078400000|2025-08-01 20:00:00|302.33|300.54|301.14|299.35|303.1|301.31|301.13|299.34|874
1754078700000|2025-08-01 20:05:00|301.12|299.33|299.93|298.14|301.57|299.78|298.55|296.76|926
1754079000000|2025-08-01 20:10:00|299.92|298.13|298.89|297.1|300.37|298.58|298.44|296.65|937
1754079300000|2025-08-01 20:15:00|298.87|297.08|299.62|297.83|299.86|298.07|297.49|295.7|958
1754079600000|2025-08-01 20:20:00|299.61|297.82|298.66|296.87|300.25|298.46|298.38|296.59|936
1754079900000|2025-08-01 20:25:00|298.63|296.84|299.55|297.76|299.55|297.76|298.39|296.6|892
1754080200000|2025-08-01 20:30:00|299.52|297.73|299.18|297.39|299.65|297.86|298.56|296.77|925
1754080500000|2025-08-01 20:35:00|299.16|297.37|298.25|296.46|299.91|298.12|298.24|296.45|853
1754080800000|2025-08-01 20:40:00|298.24|296.45|298.82|297.03|298.82|297.03|296.46|294.67|899
1754081100000|2025-08-01 20:45:00|298.85|297.06|299.98|298.19|299.98|298.19|298.2|296.41|914
1754081400000|2025-08-01 20:50:00|299.99|298.2|300.16|298.37|300.21|298.42|298.98|297.19|835
1754081700000|2025-08-01 20:55:00|300.09|298.3|301.89|300.1|301.89|300.1|299.9|298.11|515
1754118000000|2025-08-02 07:00:00|297.88|296.09|298.02|296.23|298.19|296.4|297.03|295.24|570
1754118300000|2025-08-02 07:05:00|298.03|296.24|296.11|294.32|298.03|296.24|296.11|294.32|601
1754118600000|2025-08-02 07:10:00|296.17|294.38|296.99|295.2|297.21|295.42|295.75|293.96|687
1754118900000|2025-08-02 07:15:00|296.97|295.18|297.83|296.04|297.88|296.09|296.85|295.06|691
1754119200000|2025-08-02 07:20:00|297.82|296.03|298.51|296.72|298.71|296.92|297.68|295.89|492
1754119500000|2025-08-02 07:25:00|298.5|296.71|298.84|297.05|298.94|297.15|298.14|296.35|489
1754119800000|2025-08-02 07:30:00|298.83|297.04|298.64|296.85|299.15|297.36|298.1|296.31|538
1754120100000|2025-08-02 07:35:00|298.61|296.82|299.12|297.33|299.12|297.33|298.34|296.55|498
1754120400000|2025-08-02 07:40:00|299.11|297.32|299.1|297.31|299.28|297.49|298.94|297.15|369
1754120700000|2025-08-02 07:45:00|299.11|297.32|299.35|297.56|299.47|297.68|298.95|297.16|426
1754121000000|2025-08-02 07:50:00|299.34|297.55|299.75|297.96|299.95|298.16|299.07|297.28|362
1754121300000|2025-08-02 07:55:00|299.76|297.97|300.17|298.38|300.32|298.53|299.29|297.5|402
1754121600000|2025-08-02 08:00:00|300.18|298.39|300.01|298.22|300.34|298.55|299.72|297.93|283
1754121900000|2025-08-02 08:05:00|300|298.21|300.41|298.62|300.5|298.71|299.81|298.02|320
1754122200000|2025-08-02 08:10:00|300.4|298.61|300.32|298.53|300.67|298.88|300.23|298.44|313
1754122500000|2025-08-02 08:15:00|300.33|298.54|300.76|298.97|300.86|299.07|300.23|298.44|354
1754122800000|2025-08-02 08:20:00|300.75|298.96|300.06|298.27|301.06|299.27|299.87|298.08|395
1754123100000|2025-08-02 08:25:00|300.02|298.23|299.45|297.66|300.02|298.23|299.31|297.52|424
1754123400000|2025-08-02 08:30:00|299.44|297.65|298.96|297.17|299.5|297.71|298.3|296.51|533
1754123700000|2025-08-02 08:35:00|298.94|297.15|299.77|297.98|300.06|298.27|298.73|296.94|542
1754124000000|2025-08-02 08:40:00|299.79|298|299.27|297.48|299.93|298.14|299.21|297.42|498
1754124300000|2025-08-02 08:45:00|299.29|297.5|299.4|297.61|299.81|298.02|298.82|297.03|541
1754124600000|2025-08-02 08:50:00|299.41|297.62|298.52|296.73|299.42|297.63|298.33|296.54|516
1754124900000|2025-08-02 08:55:00|298.53|296.74|298.68|296.89|298.94|297.15|298.31|296.52|464
1754125200000|2025-08-02 09:00:00|298.69|296.9|299.03|297.24|299.4|297.61|298.5|296.71|525
1754125500000|2025-08-02 09:05:00|299.02|297.23|298.02|296.23|299.02|297.23|298.02|296.23|506
1754125800000|2025-08-02 09:10:00|298.04|296.25|298.4|296.61|298.71|296.92|298.03|296.24|464
1754126100000|2025-08-02 09:15:00|298.39|296.6|297.75|295.96|298.41|296.62|297.62|295.83|409
1754126400000|2025-08-02 09:20:00|297.76|295.97|297.33|295.54|297.81|296.02|297.25|295.46|409
1754126700000|2025-08-02 09:25:00|297.31|295.52|297.24|295.45|297.54|295.75|297.02|295.23|421
1754127000000|2025-08-02 09:30:00|297.25|295.46|297.4|295.61|297.75|295.96|296.73|294.94|592
1754127300000|2025-08-02 09:35:00|297.32|295.53|296.98|295.19|297.51|295.72|296.78|294.99|483
1754127600000|2025-08-02 09:40:00|296.96|295.17|296.5|294.71|297.05|295.26|296.5|294.71|305
1754127900000|2025-08-02 09:45:00|296.49|294.7|296.98|295.19|297.16|295.37|296.48|294.69|434
1754128200000|2025-08-02 09:50:00|296.99|295.2|297.41|295.62|297.66|295.87|296.91|295.12|473
1754128500000|2025-08-02 09:55:00|297.44|295.65|297.59|295.8|297.74|295.95|297.09|295.3|429
1754128800000|2025-08-02 10:00:00|297.6|295.81|297.21|295.42|297.88|296.09|296.76|294.97|476
1754129100000|2025-08-02 10:05:00|297.2|295.41|296.32|294.53|297.2|295.41|296.31|294.52|562
1754129400000|2025-08-02 10:10:00|296.31|294.52|296.11|294.32|296.61|294.82|296.06|294.27|487
1754129700000|2025-08-02 10:15:00|296.1|294.31|295.81|294.02|296.23|294.44|295.69|293.9|439
1754130000000|2025-08-02 10:20:00|295.83|294.04|295.94|294.15|296.53|294.74|295.47|293.68|458
1754130300000|2025-08-02 10:25:00|295.93|294.14|296.54|294.75|296.93|295.14|295.92|294.13|406
1754130600000|2025-08-02 10:30:00|296.53|294.74|296.46|294.67|296.61|294.82|296.01|294.22|462
1754130900000|2025-08-02 10:35:00|296.47|294.68|294.71|292.92|296.59|294.8|294.68|292.89|468
1754131200000|2025-08-02 10:40:00|294.7|292.91|294.35|292.56|295.15|293.36|294.34|292.55|385
1754131500000|2025-08-02 10:45:00|294.36|292.57|294.74|292.95|295.04|293.25|294.34|292.55|435
1754131800000|2025-08-02 10:50:00|294.73|292.94|295.44|293.65|295.69|293.9|294.71|292.92|421
1754132100000|2025-08-02 10:55:00|295.43|293.64|295.29|293.5|295.5|293.71|294.96|293.17|368
1754132400000|2025-08-02 11:00:00|295.28|293.49|295.54|293.75|295.62|293.83|294.99|293.2|387
1754132700000|2025-08-02 11:05:00|295.56|293.77|294.77|292.98|295.79|294|294.69|292.9|440
1754133000000|2025-08-02 11:10:00|294.78|292.99|294.15|292.36|294.91|293.12|293.99|292.2|350
1754133300000|2025-08-02 11:15:00|294.14|292.35|295|293.21|295.03|293.24|294.09|292.3|460
1754133600000|2025-08-02 11:20:00|295.01|293.22|295.38|293.59|295.58|293.79|294.92|293.13|372
1754133900000|2025-08-02 11:25:00|295.39|293.6|296.88|295.09|297.13|295.34|295.21|293.42|509
1754134200000|2025-08-02 11:30:00|296.89|295.1|296.17|294.38|297.06|295.27|296.17|294.38|447
1754134500000|2025-08-02 11:35:00|296.16|294.37|296|294.21|296.16|294.37|294.92|293.13|461
1754134800000|2025-08-02 11:40:00|295.99|294.2|295.6|293.81|296.34|294.55|295.55|293.76|408
1754135100000|2025-08-02 11:45:00|295.59|293.8|295.66|293.87|296.34|294.55|295.51|293.72|419
1754135400000|2025-08-02 11:50:00|295.67|293.88|295.07|293.28|295.83|294.04|294.99|293.2|386
1754135700000|2025-08-02 11:55:00|295.08|293.29|295|293.21|295.21|293.42|294.72|292.93|349
1754136000000|2025-08-02 12:00:00|294.99|293.2|294.14|292.35|295.23|293.44|294.13|292.34|334
1754136300000|2025-08-02 12:05:00|294.13|292.34|294.69|292.9|295.06|293.27|294.12|292.33|493
1754136600000|2025-08-02 12:10:00|294.68|292.89|294.71|292.92|294.9|293.11|294.48|292.69|345
1754136900000|2025-08-02 12:15:00|294.7|292.91|295.13|293.34|295.13|293.34|294.4|292.61|415
1754137200000|2025-08-02 12:20:00|295.12|293.33|294.22|292.43|295.41|293.62|294.12|292.33|528
1754137500000|2025-08-02 12:25:00|294.18|292.39|294.19|292.4|294.42|292.63|293.9|292.11|391
1754137800000|2025-08-02 12:30:00|294.2|292.41|293.67|291.88|294.48|292.69|293.39|291.6|476
1754138100000|2025-08-02 12:35:00|293.71|291.92|294.4|292.61|294.71|292.92|293.71|291.92|502
1754138400000|2025-08-02 12:40:00|294.41|292.62|293.44|291.65|294.58|292.79|293.39|291.6|437
1754138700000|2025-08-02 12:45:00|293.43|291.64|293.99|292.2|294.3|292.51|293.38|291.59|445
1754139000000|2025-08-02 12:50:00|294|292.21|295.15|293.36|295.15|293.36|293.75|291.96|461
1754139300000|2025-08-02 12:55:00|295.14|293.35|294.89|293.1|295.15|293.36|294.83|293.04|376
1754139600000|2025-08-02 13:00:00|294.9|293.11|294.03|292.24|295.03|293.24|293.89|292.1|463
1754139900000|2025-08-02 13:05:00|294.04|292.25|293.61|291.82|294.21|292.42|293.18|291.39|516
1754140200000|2025-08-02 13:10:00|293.6|291.81|293.4|291.61|294.02|292.23|293.4|291.61|473
1754140500000|2025-08-02 13:15:00|293.41|291.62|293.84|292.05|294|292.21|293.37|291.58|533
1754140800000|2025-08-02 13:20:00|293.88|292.09|294.15|292.36|294.34|292.55|293.77|291.98|382
1754141100000|2025-08-02 13:25:00|294.16|292.37|293.45|291.66|294.34|292.55|293.42|291.63|472
1754141400000|2025-08-02 13:30:00|293.46|291.67|294.47|292.68|294.74|292.95|292.87|291.08|745
1754141700000|2025-08-02 13:35:00|294.5|292.71|293.81|292.02|294.77|292.98|293.58|291.79|657
1754142000000|2025-08-02 13:40:00|293.86|292.07|294.06|292.27|294.43|292.64|293.5|291.71|633
1754142300000|2025-08-02 13:45:00|294.05|292.26|294.57|292.78|294.84|293.05|293.91|292.12|555
1754142600000|2025-08-02 13:50:00|294.51|292.72|294.9|293.11|294.94|293.15|294.2|292.41|467
1754142900000|2025-08-02 13:55:00|294.89|293.1|294.85|293.06|295.54|293.75|294.78|292.99|593
1754143200000|2025-08-02 14:00:00|294.86|293.07|293.97|292.18|295.04|293.25|293.42|291.63|725
1754143500000|2025-08-02 14:05:00|293.99|292.2|293.61|291.82|294.33|292.54|293.51|291.72|709
1754143800000|2025-08-02 14:10:00|293.6|291.81|293.03|291.24|293.68|291.89|292.89|291.1|532
1754144100000|2025-08-02 14:15:00|293.02|291.23|292.24|290.45|293.02|291.23|292.23|290.44|615
1754144400000|2025-08-02 14:20:00|292.23|290.44|292.03|290.24|292.57|290.78|291.38|289.59|696
1754144700000|2025-08-02 14:25:00|292.02|290.23|291.91|290.12|292.07|290.28|291.44|289.65|527
1754145000000|2025-08-02 14:30:00|291.9|290.11|290.43|288.64|291.9|290.11|290.42|288.63|771
1754145300000|2025-08-02 14:35:00|290.44|288.65|289.37|287.58|290.59|288.8|289.18|287.39|850
1754145600000|2025-08-02 14:40:00|289.38|287.59|289.8|288.01|290.08|288.29|288.97|287.18|757
1754145900000|2025-08-02 14:45:00|289.81|288.02|289.14|287.35|290.07|288.28|289.08|287.29|673
1754146200000|2025-08-02 14:50:00|289.13|287.34|288.82|287.03|289.57|287.78|288.12|286.33|702
1754146500000|2025-08-02 14:55:00|288.81|287.02|288.79|287|289.33|287.54|288.07|286.28|639
1754146800000|2025-08-02 15:00:00|288.78|286.99|289.36|287.57|289.74|287.95|288.54|286.75|728
1754147100000|2025-08-02 15:05:00|289.35|287.56|289.59|287.8|289.79|288|288.76|286.97|732
1754147400000|2025-08-02 15:10:00|289.6|287.81|289.21|287.42|289.68|287.89|288.33|286.54|716
1754147700000|2025-08-02 15:15:00|289.2|287.41|289.65|287.86|290.34|288.55|289.13|287.34|706
1754148000000|2025-08-02 15:20:00|289.64|287.85|289.83|288.04|290.1|288.31|289.21|287.42|662
1754148300000|2025-08-02 15:25:00|289.84|288.05|288.89|287.1|289.91|288.12|288.89|287.1|609
1754148600000|2025-08-02 15:30:00|288.9|287.11|286.62|284.83|288.96|287.17|286.39|284.6|816
1754148900000|2025-08-02 15:35:00|286.64|284.85|286.93|285.14|287.34|285.55|286.46|284.67|773
1754149200000|2025-08-02 15:40:00|286.95|285.16|286.6|284.81|287.05|285.26|286.5|284.71|599
1754149500000|2025-08-02 15:45:00|286.61|284.82|284.24|282.45|286.88|285.09|284.23|282.44|652
1754149800000|2025-08-02 15:50:00|284.26|282.47|284.47|282.68|285.23|283.44|284.23|282.44|804
1754150100000|2025-08-02 15:55:00|284.48|282.69|283.91|282.12|284.62|282.83|283.22|281.43|732
1754150400000|2025-08-02 16:00:00|283.92|282.13|284.5|282.71|284.9|283.11|283.68|281.89|759
1754150700000|2025-08-02 16:05:00|284.52|282.73|284.56|282.77|285.36|283.57|284.25|282.46|784
1754151000000|2025-08-02 16:10:00|284.54|282.75|284.51|282.72|285.35|283.56|283.99|282.2|667
1754151300000|2025-08-02 16:15:00|284.52|282.73|284.82|283.03|284.87|283.08|283.41|281.62|771
1754151600000|2025-08-02 16:20:00|284.83|283.04|285.01|283.22|285.1|283.31|284.29|282.5|680
1754151900000|2025-08-02 16:25:00|285.02|283.23|284.25|282.46|285.23|283.44|284.04|282.25|633
1754152200000|2025-08-02 16:30:00|284.26|282.47|282.73|280.94|284.45|282.66|282.15|280.36|743
1754152500000|2025-08-02 16:35:00|282.74|280.95|283.17|281.38|283.31|281.52|282.12|280.33|695
1754152800000|2025-08-02 16:40:00|283.18|281.39|285.22|283.43|285.56|283.77|283.18|281.39|703
1754153100000|2025-08-02 16:45:00|285.23|283.44|285.35|283.56|286.13|284.34|285.1|283.31|714
1754153400000|2025-08-02 16:50:00|285.36|283.57|284.41|282.62|285.5|283.71|284.13|282.34|663
1754153700000|2025-08-02 16:55:00|284.4|282.61|285.33|283.54|285.35|283.56|283.79|282|631
1754154000000|2025-08-02 17:00:00|285.32|283.53|285.75|283.96|285.76|283.97|284.65|282.86|595
1754154300000|2025-08-02 17:05:00|285.72|283.93|286.29|284.5|286.44|284.65|285.58|283.79|576
1754154600000|2025-08-02 17:10:00|286.28|284.49|286.83|285.04|286.89|285.1|286.05|284.26|418
1754154900000|2025-08-02 17:15:00|286.82|285.03|287.09|285.3|287.09|285.3|286.17|284.38|444
1754155200000|2025-08-02 17:20:00|287.08|285.29|286.93|285.14|287.18|285.39|286.53|284.74|400
1754155500000|2025-08-02 17:25:00|286.92|285.13|287.46|285.67|287.46|285.67|286.92|285.13|353
1754155800000|2025-08-02 17:30:00|287.44|285.65|286.34|284.55|287.52|285.73|286.19|284.4|528
1754156100000|2025-08-02 17:35:00|286.33|284.54|285.56|283.77|286.33|284.54|285.53|283.74|529
1754156400000|2025-08-02 17:40:00|285.57|283.78|284.53|282.74|285.57|283.78|284.39|282.6|550
1754156700000|2025-08-02 17:45:00|284.54|282.75|283.14|281.35|284.66|282.87|282.91|281.12|636
1754157000000|2025-08-02 17:50:00|283.13|281.34|282.55|280.76|283.33|281.54|281.86|280.07|817
1754157300000|2025-08-02 17:55:00|282.54|280.75|283.31|281.52|283.33|281.54|282.54|280.75|725
1754157600000|2025-08-02 18:00:00|283.35|281.56|283.63|281.84|283.98|282.19|283.22|281.43|735
1754157900000|2025-08-02 18:05:00|283.67|281.88|283.1|281.31|284.25|282.46|282.24|280.45|813
1754158200000|2025-08-02 18:10:00|283.11|281.32|282.28|280.49|283.24|281.45|282.28|280.49|731
1754158500000|2025-08-02 18:15:00|282.17|280.38|282.1|280.31|283.15|281.36|281.65|279.86|841
1754158800000|2025-08-02 18:20:00|282.11|280.32|281.19|279.4|283.08|281.29|281.1|279.31|856
1754159100000|2025-08-02 18:25:00|281.2|279.41|277.65|275.86|281.58|279.79|277.64|275.85|904
1754159400000|2025-08-02 18:30:00|277.61|275.82|276.81|275.02|278.48|276.69|276.29|274.5|931
1754159700000|2025-08-02 18:35:00|276.82|275.03|277.21|275.42|278.2|276.41|275.63|273.84|906
1754160000000|2025-08-02 18:40:00|277.22|275.43|277.22|275.43|277.6|275.81|276.12|274.33|862
1754160300000|2025-08-02 18:45:00|277.2|275.41|276.53|274.74|277.5|275.71|275.95|274.16|866
1754160600000|2025-08-02 18:50:00|276.52|274.73|276.18|274.39|277.5|275.71|275.18|273.39|858
1754160900000|2025-08-02 18:55:00|276.17|274.38|277.01|275.22|277.18|275.39|275.34|273.55|851
1754161200000|2025-08-02 19:00:00|276.98|275.19|277.78|275.99|277.98|276.19|276.42|274.63|817
1754161500000|2025-08-02 19:05:00|277.77|275.98|278.75|276.96|278.88|277.09|277.76|275.97|673
1754161800000|2025-08-02 19:10:00|278.73|276.94|278.57|276.78|279.3|277.51|278.28|276.49|627
1754162100000|2025-08-02 19:15:00|278.6|276.81|279.43|277.64|279.78|277.99|278.59|276.8|746
1754162400000|2025-08-02 19:20:00|279.42|277.63|280.47|278.68|280.51|278.72|279.38|277.59|570
1754162700000|2025-08-02 19:25:00|280.48|278.69|281.34|279.55|281.35|279.56|279.74|277.95|585
1754163000000|2025-08-02 19:30:00|281.37|279.58|282.69|280.9|282.69|280.9|281.31|279.52|575
1754163300000|2025-08-02 19:35:00|282.68|280.89|280.37|278.58|282.84|281.05|280.18|278.39|610
1754163600000|2025-08-02 19:40:00|280.36|278.57|280.93|279.14|281.33|279.54|280.36|278.57|608
1754163900000|2025-08-02 19:45:00|280.91|279.12|278.61|276.82|280.99|279.2|278.21|276.42|652
1754164200000|2025-08-02 19:50:00|278.62|276.83|278.82|277.03|279.6|277.81|278.62|276.83|704
1754164500000|2025-08-02 19:55:00|278.83|277.04|278.85|277.06|279.1|277.31|278.41|276.62|579
1754164800000|2025-08-02 20:00:00|278.86|277.07|279.22|277.43|279.48|277.69|278.72|276.93|605
1754165100000|2025-08-02 20:05:00|279.21|277.42|279.48|277.69|279.51|277.72|278.64|276.85|615
1754165400000|2025-08-02 20:10:00|279.47|277.68|280.18|278.39|280.44|278.65|279.39|277.6|704
1754165700000|2025-08-02 20:15:00|280.17|278.38|279.24|277.45|281.02|279.23|279.24|277.45|670
1754166000000|2025-08-02 20:20:00|279.25|277.46|279.38|277.59|279.76|277.97|278.7|276.91|719
1754166300000|2025-08-02 20:25:00|279.39|277.6|280.14|278.35|280.81|279.02|279.35|277.56|744
1754166600000|2025-08-02 20:30:00|280.12|278.33|279.28|277.49|280.33|278.54|279.11|277.32|679
1754166900000|2025-08-02 20:35:00|279.3|277.51|279.03|277.24|279.87|278.08|278.94|277.15|671
1754167200000|2025-08-02 20:40:00|279.02|277.23|279.31|277.52|279.53|277.74|278.94|277.15|556
1754167500000|2025-08-02 20:45:00|279.3|277.51|279.35|277.56|279.72|277.93|278.95|277.16|590
1754167800000|2025-08-02 20:50:00|279.34|277.55|279.88|278.09|280|278.21|279.11|277.32|607
1754168100000|2025-08-02 20:55:00|279.87|278.08|280.71|278.92|280.75|278.96|279.63|277.84|663
1754168400000|2025-08-02 21:00:00|280.72|278.93|282.08|280.29|282.61|280.82|280.58|278.79|600
1754168700000|2025-08-02 21:05:00|282.07|280.28|281.06|279.27|282.16|280.37|280.16|278.37|603
1754169000000|2025-08-02 21:10:00|281.05|279.26|279.51|277.72|281.15|279.36|279.44|277.65|551
1754169300000|2025-08-02 21:15:00|279.52|277.73|279.8|278.01|280.38|278.59|279.45|277.66|563
1754169600000|2025-08-02 21:20:00|279.82|278.03|279.55|277.76|280.06|278.27|279.35|277.56|528
1754169900000|2025-08-02 21:25:00|279.57|277.78|279.15|277.36|279.7|277.91|278.87|277.08|381
1754170200000|2025-08-02 21:30:00|279.16|277.37|280.02|278.23|280.34|278.55|279.16|277.37|517
1754170500000|2025-08-02 21:35:00|280.04|278.25|280.89|279.1|280.99|279.2|279.9|278.11|345
1754170800000|2025-08-02 21:40:00|280.88|279.09|280.24|278.45|280.88|279.09|280.2|278.41|278
1754171100000|2025-08-02 21:45:00|280.25|278.46|281.36|279.57|281.43|279.64|280.21|278.42|283
1754171400000|2025-08-02 21:50:00|281.35|279.56|281.68|279.89|281.8|280.01|281.24|279.45|145
1754171700000|2025-08-02 21:55:00|281.69|279.9|280.92|279.13|282.33|280.54|280.83|279.04|366
1754172000000|2025-08-02 22:00:00|280.91|279.12|282.33|280.54|282.34|280.55|280.91|279.12|445
1754172300000|2025-08-02 22:05:00|282.32|280.53|282.09|280.3|282.66|280.87|281.99|280.2|402
1754172600000|2025-08-02 22:10:00|282.1|280.31|281.6|279.81|282.24|280.45|281.48|279.69|346
1754172900000|2025-08-02 22:15:00|281.63|279.84|280.31|278.52|281.63|279.84|279.92|278.13|524
1754173200000|2025-08-02 22:20:00|280.33|278.54|279.49|277.7|280.33|278.54|279.24|277.45|466
1754173500000|2025-08-02 22:25:00|279.48|277.69|279.52|277.73|280.09|278.3|279.34|277.55|399
1754173800000|2025-08-02 22:30:00|279.53|277.74|280.03|278.24|280.46|278.67|279.46|277.67|425
1754174100000|2025-08-02 22:35:00|280.04|278.25|280.76|278.97|280.77|278.98|279.83|278.04|342
1754174400000|2025-08-02 22:40:00|280.75|278.96|281.31|279.52|281.34|279.55|280.57|278.78|418
1754174700000|2025-08-02 22:45:00|281.3|279.51|281.81|280.02|281.95|280.16|281.16|279.37|340
1754175000000|2025-08-02 22:50:00|281.8|280.01|281.72|279.93|282|280.21|281.33|279.54|414
1754175300000|2025-08-02 22:55:00|281.73|279.94|280.77|278.98|281.73|279.94|280.75|278.96|396
1754175600000|2025-08-02 23:00:00|280.78|278.99|279.67|277.88|280.84|279.05|279.51|277.72|449
1754175900000|2025-08-02 23:05:00|279.68|277.89|279.16|277.37|280.26|278.47|279.16|277.37|503
1754176200000|2025-08-02 23:10:00|279.17|277.38|277.89|276.1|279.19|277.4|277.25|275.46|654
1754176500000|2025-08-02 23:15:00|277.91|276.12|277.11|275.32|278.74|276.95|276.89|275.1|707
1754176800000|2025-08-02 23:20:00|277.12|275.33|277.02|275.23|277.34|275.55|276.65|274.86|745
1754177100000|2025-08-02 23:25:00|277.03|275.24|275.13|273.34|277.04|275.25|275.09|273.3|653
1754177400000|2025-08-02 23:30:00|275.16|273.37|276.43|274.64|276.43|274.64|275.13|273.34|717
1754177700000|2025-08-02 23:35:00|276.42|274.63|278.09|276.3|278.11|276.32|276.03|274.24|707
1754178000000|2025-08-02 23:40:00|278.1|276.31|278.63|276.84|279.88|278.09|278.03|276.24|801
1754178300000|2025-08-02 23:45:00|278.64|276.85|278.47|276.68|279.39|277.6|278.47|276.68|728
1754178600000|2025-08-02 23:50:00|278.5|276.71|277.4|275.61|278.88|277.09|276.94|275.15|707
1754178900000|2025-08-02 23:55:00|277.43|275.64|277.88|276.09|277.95|276.16|276.78|274.99|620
1754179200000|2025-08-03 00:00:00|277.89|276.1|279.69|277.9|279.75|277.96|277.14|275.35|871
1754179500000|2025-08-03 00:05:00|279.71|277.92|279.55|277.76|280.11|278.32|278.91|277.12|854
1754179800000|2025-08-03 00:10:00|279.56|277.77|278.92|277.13|279.68|277.89|278.5|276.71|751
1754180100000|2025-08-03 00:15:00|278.95|277.16|279.39|277.6|280.19|278.4|278.8|277.01|797
1754180400000|2025-08-03 00:20:00|279.38|277.59|276.8|275.01|279.41|277.62|276.16|274.37|784
1754180700000|2025-08-03 00:25:00|276.91|275.12|276.77|274.98|277.58|275.79|275.98|274.19|767
1754181000000|2025-08-03 00:30:00|276.78|274.99|275.5|273.71|276.81|275.02|275.41|273.62|742
1754181300000|2025-08-03 00:35:00|275.51|273.72|276.09|274.3|276.54|274.75|273.87|272.08|870
1754181600000|2025-08-03 00:40:00|276.14|274.35|278.43|276.64|278.97|277.18|274.95|273.16|901
1754181900000|2025-08-03 00:45:00|278.44|276.65|279.21|277.42|279.68|277.89|278.03|276.24|940
1754182200000|2025-08-03 00:50:00|279.18|277.39|280.25|278.46|280.28|278.49|278.58|276.79|769
1754182500000|2025-08-03 00:55:00|280.26|278.47|279.49|277.7|280.3|278.51|279.3|277.51|645
1754182800000|2025-08-03 01:00:00|279.45|277.66|278.8|277.01|280.07|278.28|278.4|276.61|690
1754183100000|2025-08-03 01:05:00|278.9|277.11|279.36|277.57|280.32|278.53|278.71|276.92|689
1754183400000|2025-08-03 01:10:00|279.4|277.61|279.79|278|280.07|278.28|279.29|277.5|678
1754183700000|2025-08-03 01:15:00|279.74|277.95|278.74|276.95|279.88|278.09|278.72|276.93|614
1754184000000|2025-08-03 01:20:00|278.75|276.96|280|278.21|280.22|278.43|278.74|276.95|710
1754184300000|2025-08-03 01:25:00|279.99|278.2|280.93|279.14|281|279.21|279.89|278.1|561
1754184600000|2025-08-03 01:30:00|280.94|279.15|280.91|279.12|281.14|279.35|280.28|278.49|563
1754184900000|2025-08-03 01:35:00|280.9|279.11|281.19|279.4|281.19|279.4|280.56|278.77|480
1754185200000|2025-08-03 01:40:00|281.18|279.39|281.3|279.51|281.5|279.71|281.06|279.27|375
1754185500000|2025-08-03 01:45:00|281.29|279.5|279.67|277.88|281.38|279.59|279.62|277.83|567
1754185800000|2025-08-03 01:50:00|279.65|277.86|280.03|278.24|280.48|278.69|279.65|277.86|476
1754186100000|2025-08-03 01:55:00|280.04|278.25|280.85|279.06|280.92|279.13|279.98|278.19|418
1754186400000|2025-08-03 02:00:00|280.83|279.04|281.82|280.03|281.91|280.12|280.79|279|409
1754186700000|2025-08-03 02:05:00|281.83|280.04|282.24|280.45|282.29|280.5|281.76|279.97|400
1754187000000|2025-08-03 02:10:00|282.23|280.44|282.5|280.71|283.04|281.25|282.22|280.43|362
1754187300000|2025-08-03 02:15:00|282.49|280.7|282.45|280.66|283|281.21|282.4|280.61|376
1754187600000|2025-08-03 02:20:00|282.44|280.65|282.51|280.72|282.61|280.82|282.25|280.46|302
1754187900000|2025-08-03 02:25:00|282.52|280.73|281.78|279.99|282.55|280.76|281.78|279.99|246
1754188200000|2025-08-03 02:30:00|281.77|279.98|282.73|280.94|282.82|281.03|281.77|279.98|369
1754188500000|2025-08-03 02:35:00|282.76|280.97|282.6|280.81|282.85|281.06|282.54|280.75|366
1754188800000|2025-08-03 02:40:00|282.61|280.82|282.66|280.87|282.78|280.99|282.53|280.74|241
1754189100000|2025-08-03 02:45:00|282.67|280.88|283.7|281.91|283.75|281.96|282.61|280.82|386
1754189400000|2025-08-03 02:50:00|283.68|281.89|283.77|281.98|283.84|282.05|282.99|281.2|389
1754189700000|2025-08-03 02:55:00|283.76|281.97|283.69|281.9|283.88|282.09|283.47|281.68|262
1754190000000|2025-08-03 03:00:00|283.7|281.91|282.95|281.16|283.9|282.11|282.64|280.85|303
1754190300000|2025-08-03 03:05:00|282.99|281.2|283.44|281.65|283.52|281.73|282.86|281.07|336
1754190600000|2025-08-03 03:10:00|283.42|281.63|283.16|281.37|283.73|281.94|282.66|280.87|348
1754190900000|2025-08-03 03:15:00|283.17|281.38|282.98|281.19|283.31|281.52|282.62|280.83|338
1754191200000|2025-08-03 03:20:00|282.99|281.2|283.5|281.71|283.82|282.03|282.98|281.19|313
1754191500000|2025-08-03 03:25:00|283.51|281.72|283.27|281.48|283.51|281.72|283.03|281.24|263
1754191800000|2025-08-03 03:30:00|283.26|281.47|283.56|281.77|283.73|281.94|282.95|281.16|341
1754192100000|2025-08-03 03:35:00|283.52|281.73|284.05|282.26|284.06|282.27|283.24|281.45|301
1754192400000|2025-08-03 03:40:00|284.08|282.29|284.73|282.94|284.79|283|284.06|282.27|362
1754192700000|2025-08-03 03:45:00|284.72|282.93|284.84|283.05|284.86|283.07|284.44|282.65|178
1754193000000|2025-08-03 03:50:00|284.83|283.04|284.62|282.83|285.02|283.23|284.62|282.83|173
1754193300000|2025-08-03 03:55:00|284.68|282.89|284.64|282.85|284.91|283.12|284.63|282.84|229
1754193600000|2025-08-03 04:00:00|284.65|282.86|283.91|282.12|284.65|282.86|283.9|282.11|341
1754193900000|2025-08-03 04:05:00|283.9|282.11|284.01|282.22|284.1|282.31|283.15|281.36|368
1754194200000|2025-08-03 04:10:00|284|282.21|283.46|281.67|284|282.21|283.16|281.37|324
1754194500000|2025-08-03 04:15:00|283.49|281.7|284.27|282.48|284.27|282.48|283.19|281.4|380
1754194800000|2025-08-03 04:20:00|284.28|282.49|284.19|282.4|284.39|282.6|283.8|282.01|308
1754195100000|2025-08-03 04:25:00|284.11|282.32|284.11|282.32|284.18|282.39|283.59|281.8|362
1754195400000|2025-08-03 04:30:00|284.1|282.31|282.95|281.16|284.1|282.31|282.92|281.13|415
1754195700000|2025-08-03 04:35:00|282.96|281.17|282.78|280.99|283|281.21|282.75|280.96|316
1754196000000|2025-08-03 04:40:00|282.77|280.98|282.84|281.05|283.07|281.28|282.71|280.92|245
1754196300000|2025-08-03 04:45:00|282.85|281.06|282.58|280.79|283.01|281.22|282.54|280.75|240
1754196600000|2025-08-03 04:50:00|282.57|280.78|282.88|281.09|282.89|281.1|282.46|280.67|323
1754196900000|2025-08-03 04:55:00|282.89|281.1|283.42|281.63|283.59|281.8|282.88|281.09|406
1754197200000|2025-08-03 05:00:00|283.43|281.64|284.45|282.66|284.5|282.71|283.38|281.59|358
1754197500000|2025-08-03 05:05:00|284.44|282.65|284.28|282.49|284.68|282.89|284.25|282.46|363
1754197800000|2025-08-03 05:10:00|284.27|282.48|284.33|282.54|284.49|282.7|284.18|282.39|316
1754198100000|2025-08-03 05:15:00|284.34|282.55|284.23|282.44|284.47|282.68|283.99|282.2|319
1754198400000|2025-08-03 05:20:00|284.24|282.45|284.7|282.91|284.78|282.99|284.23|282.44|209
1754198700000|2025-08-03 05:25:00|284.69|282.9|284.94|283.15|285.09|283.3|284.68|282.89|256
1754199000000|2025-08-03 05:30:00|284.96|283.17|285.27|283.48|285.27|283.48|284.68|282.89|322
1754199300000|2025-08-03 05:35:00|285.28|283.49|284.4|282.61|285.29|283.5|284.4|282.61|346
1754199600000|2025-08-03 05:40:00|284.39|282.6|284.3|282.51|284.69|282.9|284.27|282.48|296
1754199900000|2025-08-03 05:45:00|284.32|282.53|284.26|282.47|284.32|282.53|284.05|282.26|254
1754200200000|2025-08-03 05:50:00|284.25|282.46|284.11|282.32|284.62|282.83|284.11|282.32|379
1754200500000|2025-08-03 05:55:00|284.1|282.31|284.47|282.68|284.58|282.79|284.1|282.31|266
1754200800000|2025-08-03 06:00:00|284.48|282.69|284.6|282.81|284.86|283.07|284.47|282.68|329
1754201100000|2025-08-03 06:05:00|284.61|282.82|284.28|282.49|284.74|282.95|284.28|282.49|422
1754201400000|2025-08-03 06:10:00|284.29|282.5|283.71|281.92|284.31|282.52|283.68|281.89|433
1754201700000|2025-08-03 06:15:00|283.72|281.93|284.3|282.51|284.3|282.51|283.61|281.82|363
1754202000000|2025-08-03 06:20:00|284.29|282.5|284.6|282.81|284.61|282.82|284.1|282.31|324
1754202300000|2025-08-03 06:25:00|284.58|282.79|284.55|282.76|284.73|282.94|284.48|282.69|211
1754202600000|2025-08-03 06:30:00|284.51|282.72|284.96|283.17|285.33|283.54|284.51|282.72|367
1754202900000|2025-08-03 06:35:00|284.95|283.16|284.96|283.17|285.01|283.22|284.62|282.83|397
1754203200000|2025-08-03 06:40:00|284.95|283.16|284.68|282.89|284.95|283.16|284.58|282.79|519
1754203500000|2025-08-03 06:45:00|284.67|282.88|284.48|282.69|285.09|283.3|284.44|282.65|370
1754203800000|2025-08-03 06:50:00|284.47|282.68|284.63|282.84|284.77|282.98|284.46|282.67|387
1754204100000|2025-08-03 06:55:00|284.61|282.82|284.83|283.04|284.85|283.06|284.55|282.76|300
1754204400000|2025-08-03 07:00:00|284.84|283.05|285.65|283.86|285.7|283.91|284.82|283.03|281
1754204700000|2025-08-03 07:05:00|285.61|283.82|285.89|284.1|285.89|284.1|285.44|283.65|223
1754205000000|2025-08-03 07:10:00|285.88|284.09|286.22|284.43|286.34|284.55|285.88|284.09|217
1754205300000|2025-08-03 07:15:00|286.21|284.42|286.18|284.39|286.58|284.79|286.18|284.39|255
1754205600000|2025-08-03 07:20:00|286.17|284.38|286|284.21|286.21|284.42|285.66|283.87|307
1754205900000|2025-08-03 07:25:00|285.99|284.2|286.89|285.1|286.92|285.13|285.98|284.19|349
1754206200000|2025-08-03 07:30:00|286.9|285.11|286.94|285.15|287.35|285.56|286.79|285|369
1754206500000|2025-08-03 07:35:00|286.92|285.13|287.7|285.91|287.94|286.15|286.83|285.04|325
1754206800000|2025-08-03 07:40:00|287.68|285.89|287.42|285.63|287.7|285.91|287.34|285.55|271
1754207100000|2025-08-03 07:45:00|287.41|285.62|286.83|285.04|287.48|285.69|286.54|284.75|308
1754207400000|2025-08-03 07:50:00|286.84|285.05|287.39|285.6|287.39|285.6|286.81|285.02|279
1754207700000|2025-08-03 07:55:00|287.38|285.59|287.48|285.69|287.54|285.75|287.1|285.31|324
1754208000000|2025-08-03 08:00:00|287.47|285.68|288.15|286.36|288.3|286.51|287.47|285.68|288
1754208300000|2025-08-03 08:05:00|288.13|286.34|288.34|286.55|288.45|286.66|288.13|286.34|284
1754208600000|2025-08-03 08:10:00|288.35|286.56|288.63|286.84|288.67|286.88|288.21|286.42|338
1754208900000|2025-08-03 08:15:00|288.61|286.82|288.41|286.62|288.73|286.94|288.29|286.5|307
1754209200000|2025-08-03 08:20:00|288.39|286.6|288.03|286.24|288.5|286.71|288.01|286.22|234
1754209500000|2025-08-03 08:25:00|288.02|286.23|287.5|285.71|288.09|286.3|287.4|285.61|369
1754209800000|2025-08-03 08:30:00|287.47|285.68|287.03|285.24|287.53|285.74|286.88|285.09|363
1754210100000|2025-08-03 08:35:00|287.04|285.25|287.11|285.32|287.11|285.32|286.85|285.06|259
1754210400000|2025-08-03 08:40:00|287.1|285.31|286.93|285.14|287.1|285.31|286.57|284.78|322
1754210700000|2025-08-03 08:45:00|286.92|285.13|286.53|284.74|286.93|285.14|286.06|284.27|228
1754211000000|2025-08-03 08:50:00|286.54|284.75|287.39|285.6|287.43|285.64|286.48|284.69|441
1754211300000|2025-08-03 08:55:00|287.41|285.62|287.68|285.89|287.85|286.06|287.4|285.61|379
1754211600000|2025-08-03 09:00:00|287.67|285.88|287.09|285.3|288.02|286.23|286.88|285.09|418
1754211900000|2025-08-03 09:05:00|287.11|285.32|286.55|284.76|287.26|285.47|286.54|284.75|338
1754212200000|2025-08-03 09:10:00|286.56|284.77|286.46|284.67|286.96|285.17|286.45|284.66|376
1754212500000|2025-08-03 09:15:00|286.47|284.68|286.45|284.66|286.6|284.81|286.1|284.31|268
1754212800000|2025-08-03 09:20:00|286.4|284.61|286.67|284.88|286.7|284.91|286.17|284.38|315
1754213100000|2025-08-03 09:25:00|286.68|284.89|286.49|284.7|286.92|285.13|286.28|284.49|274
1754213400000|2025-08-03 09:30:00|286.48|284.69|286.72|284.93|286.75|284.96|286.39|284.6|273
1754213700000|2025-08-03 09:35:00|286.71|284.92|287.04|285.25|287.14|285.35|286.63|284.84|247
1754214000000|2025-08-03 09:40:00|287.06|285.27|286.9|285.11|287.23|285.44|286.65|284.86|354
1754214300000|2025-08-03 09:45:00|286.92|285.13|287.44|285.65|287.45|285.66|286.84|285.05|238
1754214600000|2025-08-03 09:50:00|287.43|285.64|287.1|285.31|287.43|285.64|286.99|285.2|255
1754214900000|2025-08-03 09:55:00|287.11|285.32|287.49|285.7|287.5|285.71|287.11|285.32|187
1754215200000|2025-08-03 10:00:00|287.5|285.71|287.73|285.94|287.82|286.03|287.37|285.58|122
1754215500000|2025-08-03 10:05:00|287.74|285.95|287.84|286.05|287.95|286.16|287.73|285.94|191
1754215800000|2025-08-03 10:10:00|287.85|286.06|288.42|286.63|288.42|286.63|287.79|286|203
1754216100000|2025-08-03 10:15:00|288.41|286.62|288.15|286.36|288.41|286.62|288.06|286.27|188
1754216400000|2025-08-03 10:20:00|288.17|286.38|287.98|286.19|288.2|286.41|287.83|286.04|211
1754216700000|2025-08-03 10:25:00|287.99|286.2|287.84|286.05|288.19|286.4|287.72|285.93|230
1754217000000|2025-08-03 10:30:00|287.85|286.06|288.06|286.27|288.08|286.29|287.5|285.71|308
1754217300000|2025-08-03 10:35:00|288.07|286.28|288.41|286.62|288.43|286.64|287.96|286.17|278
1754217600000|2025-08-03 10:40:00|288.4|286.61|288.33|286.54|288.4|286.61|288.17|286.38|203
1754217900000|2025-08-03 10:45:00|288.34|286.55|288.39|286.6|288.49|286.7|288.11|286.32|196
1754218200000|2025-08-03 10:50:00|288.38|286.59|287.98|286.19|288.39|286.6|287.74|285.95|142
1754218500000|2025-08-03 10:55:00|287.99|286.2|287.81|286.02|288.03|286.24|287.81|286.02|85
1754218800000|2025-08-03 11:00:00|287.82|286.03|288.33|286.54|288.34|286.55|287.81|286.02|179
1754219100000|2025-08-03 11:05:00|288.32|286.53|289.08|287.29|289.14|287.35|288.32|286.53|232
1754219400000|2025-08-03 11:10:00|289.11|287.32|290.36|288.57|290.37|288.58|289.1|287.31|301
1754219700000|2025-08-03 11:15:00|290.35|288.56|289.77|287.98|290.36|288.57|289.61|287.82|403
1754220000000|2025-08-03 11:20:00|289.74|287.95|289.74|287.95|290.17|288.38|289.66|287.87|341
1754220300000|2025-08-03 11:25:00|289.75|287.96|289.02|287.23|289.75|287.96|289|287.21|408
1754220600000|2025-08-03 11:30:00|289.01|287.22|289.03|287.24|289.18|287.39|288.59|286.8|302
1754220900000|2025-08-03 11:35:00|289.05|287.26|288.43|286.64|289.07|287.28|288.4|286.61|427
1754221200000|2025-08-03 11:40:00|288.44|286.65|288.5|286.71|288.71|286.92|288.02|286.23|327
1754221500000|2025-08-03 11:45:00|288.48|286.69|289.17|287.38|289.28|287.49|288.46|286.67|362
1754221800000|2025-08-03 11:50:00|289.18|287.39|289.06|287.27|289.18|287.39|288.62|286.83|383
1754222100000|2025-08-03 11:55:00|289.08|287.29|288|286.21|289.08|287.29|288|286.21|304
1754222400000|2025-08-03 12:00:00|288.01|286.22|288.3|286.51|288.48|286.69|287.95|286.16|418
1754222700000|2025-08-03 12:05:00|288.31|286.52|288.01|286.22|288.59|286.8|287.98|286.19|350
1754223000000|2025-08-03 12:10:00|288.02|286.23|287.44|285.65|288.02|286.23|287.05|285.26|502
1754223300000|2025-08-03 12:15:00|287.4|285.61|287|285.21|287.7|285.91|286.87|285.08|396
1754223600000|2025-08-03 12:20:00|287.01|285.22|287.2|285.41|287.39|285.6|286.92|285.13|458
1754223900000|2025-08-03 12:25:00|287.21|285.42|287.46|285.67|287.55|285.76|287.16|285.37|406
1754224200000|2025-08-03 12:30:00|287.39|285.6|287.78|285.99|288.4|286.61|287.36|285.57|434
1754224500000|2025-08-03 12:35:00|287.79|286|287.68|285.89|288.14|286.35|287.68|285.89|408
1754224800000|2025-08-03 12:40:00|287.62|285.83|288.46|286.67|288.5|286.71|287.5|285.71|312
1754225100000|2025-08-03 12:45:00|288.45|286.66|288.62|286.83|288.95|287.16|288.07|286.28|391
1754225400000|2025-08-03 12:50:00|288.61|286.82|288.94|287.15|289.19|287.4|288.56|286.77|327
1754225700000|2025-08-03 12:55:00|288.95|287.16|288.78|286.99|288.95|287.16|288.61|286.82|225
1754226000000|2025-08-03 13:00:00|288.77|286.98|289.26|287.47|289.27|287.48|288.15|286.36|378
1754226300000|2025-08-03 13:05:00|289.28|287.49|289.09|287.3|289.34|287.55|289.03|287.24|293
1754226600000|2025-08-03 13:10:00|289.1|287.31|289.19|287.4|289.24|287.45|288.83|287.04|293
1754226900000|2025-08-03 13:15:00|289.2|287.41|288.26|286.47|289.25|287.46|288.03|286.24|373
1754227200000|2025-08-03 13:20:00|288.25|286.46|288.24|286.45|288.63|286.84|288.07|286.28|406
1754227500000|2025-08-03 13:25:00|288.25|286.46|288.31|286.52|288.4|286.61|288.08|286.29|311
1754227800000|2025-08-03 13:30:00|288.33|286.54|288.95|287.16|288.99|287.2|288.32|286.53|320
1754228100000|2025-08-03 13:35:00|288.94|287.15|289.04|287.25|289.11|287.32|288.56|286.77|298
1754228400000|2025-08-03 13:40:00|289.02|287.23|288.31|286.52|289.04|287.25|288.31|286.52|179
1754228700000|2025-08-03 13:45:00|288.32|286.53|287.73|285.94|288.78|286.99|287.66|285.87|329
1754229000000|2025-08-03 13:50:00|287.74|285.95|288.06|286.27|288.33|286.54|287.6|285.81|429
1754229300000|2025-08-03 13:55:00|288.03|286.24|288.53|286.74|288.68|286.89|288.01|286.22|240
1754229600000|2025-08-03 14:00:00|288.5|286.71|288.67|286.88|288.85|287.06|288.35|286.56|394
1754229900000|2025-08-03 14:05:00|288.68|286.89|288.76|286.97|289.12|287.33|288.63|286.84|365
1754230200000|2025-08-03 14:10:00|288.67|286.88|287.98|286.19|288.85|287.06|287.54|285.75|439
1754230500000|2025-08-03 14:15:00|287.99|286.2|287.45|285.66|288.09|286.3|287.09|285.3|692
1754230800000|2025-08-03 14:20:00|287.44|285.65|287.39|285.6|287.62|285.83|287.08|285.29|543
1754231100000|2025-08-03 14:25:00|287.38|285.59|287.43|285.64|287.6|285.81|287.02|285.23|557
1754231400000|2025-08-03 14:30:00|287.44|285.65|287.58|285.79|287.83|286.04|287.04|285.25|559
1754231700000|2025-08-03 14:35:00|287.59|285.8|288.49|286.7|288.53|286.74|287.53|285.74|497
1754232000000|2025-08-03 14:40:00|288.5|286.71|289.51|287.72|289.73|287.94|288.37|286.58|465
1754232300000|2025-08-03 14:45:00|289.5|287.71|289.65|287.86|289.75|287.96|288.84|287.05|548
1754232600000|2025-08-03 14:50:00|289.66|287.87|289.66|287.87|290.4|288.61|289.5|287.71|442
1754232900000|2025-08-03 14:55:00|289.68|287.89|289.51|287.72|289.99|288.2|289.45|287.66|376
1754233200000|2025-08-03 15:00:00|289.52|287.73|289.51|287.72|289.55|287.76|288.66|286.87|451
1754233500000|2025-08-03 15:05:00|289.52|287.73|289.32|287.53|289.54|287.75|288.72|286.93|473
1754233800000|2025-08-03 15:10:00|289.31|287.52|289.78|287.99|289.85|288.06|289.19|287.4|383
1754234100000|2025-08-03 15:15:00|289.79|288|290.58|288.79|290.94|289.15|289.79|288|466
1754234400000|2025-08-03 15:20:00|290.56|288.77|289.96|288.17|290.9|289.11|289.78|287.99|421
1754234700000|2025-08-03 15:25:00|289.98|288.19|290.7|288.91|290.89|289.1|289.97|288.18|415
1754235000000|2025-08-03 15:30:00|290.69|288.9|290.02|288.23|291.02|289.23|289.86|288.07|499
1754235300000|2025-08-03 15:35:00|290.01|288.22|290.71|288.92|290.71|288.92|289.89|288.1|460
1754235600000|2025-08-03 15:40:00|290.72|288.93|291.03|289.24|291.22|289.43|290.36|288.57|485
1754235900000|2025-08-03 15:45:00|290.97|289.18|290.4|288.61|290.97|289.18|290.17|288.38|467
1754236200000|2025-08-03 15:50:00|290.41|288.62|290.31|288.52|290.47|288.68|290.03|288.24|335
1754236500000|2025-08-03 15:55:00|290.3|288.51|290.49|288.7|290.71|288.92|290.12|288.33|264
1754236800000|2025-08-03 16:00:00|290.46|288.67|290.46|288.67|290.75|288.96|290.01|288.22|404
1754237100000|2025-08-03 16:05:00|290.47|288.68|289.84|288.05|290.54|288.75|289.83|288.04|329
1754237400000|2025-08-03 16:10:00|289.83|288.04|289.78|287.99|290.07|288.28|289.55|287.76|356
1754237700000|2025-08-03 16:15:00|289.81|288.02|290.07|288.28|290.15|288.36|289.58|287.79|375
1754238000000|2025-08-03 16:20:00|290.06|288.27|290.31|288.52|290.39|288.6|289.79|288|322
1754238300000|2025-08-03 16:25:00|290.33|288.54|290.44|288.65|290.46|288.67|289.92|288.13|251
1754238600000|2025-08-03 16:30:00|290.42|288.63|290.96|289.17|291.26|289.47|290.25|288.46|410
1754238900000|2025-08-03 16:35:00|290.97|289.18|290.97|289.18|291.22|289.43|290.92|289.13|358
1754239200000|2025-08-03 16:40:00|290.96|289.17|291.74|289.95|291.77|289.98|290.93|289.14|249
1754239500000|2025-08-03 16:45:00|291.76|289.97|292.23|290.44|292.28|290.49|291.55|289.76|430
1754239800000|2025-08-03 16:50:00|292.24|290.45|292.31|290.52|292.86|291.07|292.05|290.26|444
1754240100000|2025-08-03 16:55:00|292.32|290.53|292.81|291.02|292.95|291.16|292.14|290.35|305
1754240400000|2025-08-03 17:00:00|292.8|291.01|292.4|290.61|293.07|291.28|292.1|290.31|419
1754240700000|2025-08-03 17:05:00|292.39|290.6|293.2|291.41|293.32|291.53|292.39|290.6|349
1754241000000|2025-08-03 17:10:00|293.21|291.42|293.38|291.59|293.94|292.15|293.11|291.32|381
1754241300000|2025-08-03 17:15:00|293.35|291.56|292.42|290.63|293.38|291.59|292.3|290.51|378
1754241600000|2025-08-03 17:20:00|292.43|290.64|292.27|290.48|292.73|290.94|291.91|290.12|382
1754241900000|2025-08-03 17:25:00|292.28|290.49|291.96|290.17|292.8|291.01|291.94|290.15|378
1754242200000|2025-08-03 17:30:00|291.94|290.15|292.35|290.56|292.7|290.91|291.89|290.1|347
1754242500000|2025-08-03 17:35:00|292.36|290.57|292.29|290.5|292.6|290.81|291.91|290.12|361
1754242800000|2025-08-03 17:40:00|292.3|290.51|291.38|289.59|292.38|290.59|291.31|289.52|284
1754243100000|2025-08-03 17:45:00|291.36|289.57|291.55|289.76|291.88|290.09|291.26|289.47|300
1754243400000|2025-08-03 17:50:00|291.54|289.75|291.88|290.09|292.02|290.23|291.41|289.62|263
1754243700000|2025-08-03 17:55:00|291.89|290.1|292.56|290.77|292.57|290.78|291.89|290.1|347
1754244000000|2025-08-03 18:00:00|292.57|290.78|291.97|290.18|292.61|290.82|291.87|290.08|255
1754244300000|2025-08-03 18:05:00|291.99|290.2|291.53|289.74|291.99|290.2|291.29|289.5|319
1754244600000|2025-08-03 18:10:00|291.52|289.73|291.69|289.9|291.72|289.93|291.42|289.63|203
1754244900000|2025-08-03 18:15:00|291.66|289.87|291.17|289.38|291.66|289.87|291.09|289.3|303
1754245200000|2025-08-03 18:20:00|291.18|289.39|291.59|289.8|291.64|289.85|291.15|289.36|243
1754245500000|2025-08-03 18:25:00|291.58|289.79|291.98|290.19|292.39|290.6|291.48|289.69|451
1754245800000|2025-08-03 18:30:00|291.99|290.2|291.42|289.63|292.3|290.51|291.42|289.63|319
1754246100000|2025-08-03 18:35:00|291.43|289.64|290.55|288.76|291.44|289.65|290.44|288.65|468
1754246400000|2025-08-03 18:40:00|290.56|288.77|291.04|289.25|291.33|289.54|290.56|288.77|300
1754246700000|2025-08-03 18:45:00|291.03|289.24|291.74|289.95|291.87|290.08|291.03|289.24|281
1754247000000|2025-08-03 18:50:00|291.75|289.96|292.08|290.29|292.19|290.4|291.6|289.81|235
1754247300000|2025-08-03 18:55:00|292.07|290.28|292.62|290.83|292.63|290.84|291.87|290.08|248
1754247600000|2025-08-03 19:00:00|292.63|290.84|292.01|290.22|293.05|291.26|291.79|290|354
1754247900000|2025-08-03 19:05:00|292.03|290.24|291.59|289.8|292.07|290.28|291.57|289.78|229
1754248200000|2025-08-03 19:10:00|291.6|289.81|291.76|289.97|291.92|290.13|291.55|289.76|186
1754248500000|2025-08-03 19:15:00|291.78|289.99|292.26|290.47|292.3|290.51|291.78|289.99|194
1754248800000|2025-08-03 19:20:00|292.27|290.48|293.15|291.36|293.17|291.38|292.27|290.48|311
1754249100000|2025-08-03 19:25:00|293.12|291.33|292.74|290.95|293.12|291.33|292.73|290.94|177
1754249400000|2025-08-03 19:30:00|292.75|290.96|293.22|291.43|293.23|291.44|292.75|290.96|307
1754249700000|2025-08-03 19:35:00|293.21|291.42|293.24|291.45|293.32|291.53|293.03|291.24|309
1754250000000|2025-08-03 19:40:00|293.23|291.44|292.41|290.62|293.33|291.54|292.35|290.56|243
1754250300000|2025-08-03 19:45:00|292.42|290.63|292.67|290.88|292.97|291.18|292.14|290.35|326
1754250600000|2025-08-03 19:50:00|292.68|290.89|292.55|289.86|293.08|290.89|292.33|289.64|296
1754250900000|2025-08-03 19:55:00|292.53|289.84|293.06|290.37|293.07|290.38|292.46|289.77|274
1754251200000|2025-08-03 20:00:00|293.07|290.38|292|289.31|293.07|290.38|291.92|289.23|420
1754251500000|2025-08-03 20:05:00|292.02|289.33|292.27|289.58|292.45|289.76|291.95|289.26|333
1754251800000|2025-08-03 20:10:00|292.28|289.59|292.21|289.52|292.35|289.66|291.95|289.26|242
1754252100000|2025-08-03 20:15:00|292.22|289.53|291.61|288.92|292.23|289.54|291.58|288.89|322
1754252400000|2025-08-03 20:20:00|291.6|288.91|291.87|289.18|291.92|289.23|291.6|288.91|193
1754252700000|2025-08-03 20:25:00|291.85|289.16|292.17|289.48|292.24|289.55|291.82|289.13|201
1754253000000|2025-08-03 20:30:00|292.15|289.46|292.38|289.69|292.51|289.82|291.78|289.09|289
1754253300000|2025-08-03 20:35:00|292.4|289.71|292.5|289.81|292.59|289.9|292.33|289.64|150
1754253600000|2025-08-03 20:40:00|292.53|289.84|292.94|290.25|293.01|290.32|292.53|289.84|218
1754253900000|2025-08-03 20:45:00|292.95|290.26|293.41|290.72|293.44|290.75|292.9|290.21|197
1754254200000|2025-08-03 20:50:00|293.42|290.73|293.13|290.44|293.42|290.73|292.98|290.29|197
1754254500000|2025-08-03 20:55:00|293.12|290.43|293.14|290.45|293.74|291.05|293.12|290.43|240
1754254800000|2025-08-03 21:00:00|293.17|290.48|293.31|290.62|293.35|290.66|293.01|290.32|196
1754255100000|2025-08-03 21:05:00|293.32|290.63|293.17|290.48|293.56|290.87|293.09|290.4|165
1754255400000|2025-08-03 21:10:00|293.14|290.45|293.28|290.59|293.41|290.72|293.08|290.39|144
1754255700000|2025-08-03 21:15:00|293.31|290.62|292.73|290.04|293.38|290.69|292.62|289.93|206
1754256000000|2025-08-03 21:20:00|292.72|290.03|293.09|291.3|293.1|291.31|292.4|290.03|213
1754256300000|2025-08-03 21:25:00|293.1|291.31|292.89|291.1|293.3|291.51|292.88|291.09|196
1754256600000|2025-08-03 21:30:00|292.9|291.11|293.16|291.37|293.24|291.45|292.5|290.71|282
1754256900000|2025-08-03 21:35:00|293.17|291.38|293.08|291.29|293.2|291.41|292.85|291.06|111
1754257200000|2025-08-03 21:40:00|293.09|291.3|293.09|291.3|293.22|291.43|293.05|291.26|84
1754257500000|2025-08-03 21:45:00|293.1|291.31|293.33|291.54|293.33|291.54|293.07|291.28|117
1754257800000|2025-08-03 21:50:00|293.32|291.53|293.64|291.85|293.65|291.86|293.31|291.52|94
1754258100000|2025-08-03 21:55:00|293.65|291.86|293.89|292.1|294.21|292.42|293.63|291.84|226
1754258400000|2025-08-03 22:00:00|293.88|292.09|293.88|292.09|294.87|293.08|293.66|291.87|521
1754258700000|2025-08-03 22:05:00|293.87|292.08|292.91|291.12|293.97|292.18|292.9|291.11|452
1754259000000|2025-08-03 22:10:00|292.97|291.18|292.7|290.91|293.38|291.59|292.69|290.9|338
1754259300000|2025-08-03 22:15:00|292.68|290.89|293.26|291.47|293.48|291.69|292.47|290.68|374
1754259600000|2025-08-03 22:20:00|293.17|291.38|292.63|290.84|293.32|291.53|292.55|290.76|256
1754259900000|2025-08-03 22:25:00|292.62|290.83|292.79|291|292.93|291.14|292.58|290.79|213
1754260200000|2025-08-03 22:30:00|292.77|290.98|293.95|292.16|293.95|292.16|292.71|290.92|352
1754260500000|2025-08-03 22:35:00|293.97|292.18|294.01|292.22|294.34|292.55|293.82|292.03|389
1754260800000|2025-08-03 22:40:00|294|292.21|294.23|292.44|294.36|292.57|293.74|291.95|175
1754261100000|2025-08-03 22:45:00|294.22|292.43|294.39|292.6|294.53|292.74|293.98|292.19|306
1754261400000|2025-08-03 22:50:00|294.38|292.59|295.17|293.38|295.22|293.43|294.27|292.48|436
1754261700000|2025-08-03 22:55:00|295.12|293.33|295.15|293.36|295.21|293.42|295.01|293.22|297
1754262000000|2025-08-03 23:00:00|295.16|293.37|295.79|294|295.9|294.11|294.92|293.13|439
1754262300000|2025-08-03 23:05:00|295.8|294.01|297.04|295.25|297.07|295.28|295.5|293.71|498
1754262600000|2025-08-03 23:10:00|297.07|295.28|296.98|295.19|297.15|295.36|296|294.21|466
1754262900000|2025-08-03 23:15:00|297|295.21|297.03|295.24|297.1|295.31|295.96|294.17|435
1754263200000|2025-08-03 23:20:00|297.02|295.23|296.8|295.01|297.02|295.23|295.89|294.1|440
1754263500000|2025-08-03 23:25:00|296.79|295|295.9|294.11|296.79|295|295.83|294.04|400
1754263800000|2025-08-03 23:30:00|295.89|294.1|296.12|294.33|296.29|294.5|295.81|294.02|347
1754264100000|2025-08-03 23:35:00|296.1|294.31|295.44|293.65|296.31|294.52|295.32|293.53|364
1754264400000|2025-08-03 23:40:00|295.45|293.66|295.44|293.65|295.93|294.14|295.18|293.39|403
1754264700000|2025-08-03 23:45:00|295.43|293.64|295.5|293.71|295.57|293.78|295.11|293.32|369
1754265000000|2025-08-03 23:50:00|295.49|293.7|295.41|293.62|295.81|294.02|295.22|293.43|385
1754265300000|2025-08-03 23:55:00|295.43|293.64|295.76|293.97|296.11|294.32|295.43|293.64|475
1754265600000|2025-08-04 00:00:00|295.75|293.96|294.93|293.14|296.21|294.42|294.75|292.96|618
1754265900000|2025-08-04 00:05:00|294.92|293.13|294.34|292.55|294.93|293.14|294.19|292.4|460
1754266200000|2025-08-04 00:10:00|294.45|292.66|294.82|293.03|294.85|293.06|294.28|292.49|525
1754266500000|2025-08-04 00:15:00|294.81|293.02|295.97|294.18|295.97|294.18|294.47|292.68|620
1754266800000|2025-08-04 00:20:00|295.99|294.2|298.02|296.23|298.53|296.74|295.99|294.2|717
1754267100000|2025-08-04 00:25:00|298.03|296.24|298.05|296.26|298.54|296.75|297.24|295.45|728
1754267400000|2025-08-04 00:30:00|298.06|296.27|298.17|296.38|298.53|296.74|297.47|295.68|691
1754267700000|2025-08-04 00:35:00|298.18|296.39|299.02|297.23|299.17|297.38|298.14|296.35|684
1754268000000|2025-08-04 00:40:00|299.03|297.24|299.93|298.14|299.99|298.2|298.94|297.15|647
1754268300000|2025-08-04 00:45:00|299.91|298.12|300.77|298.98|301.08|299.29|299.73|297.94|641
1754268600000|2025-08-04 00:50:00|300.78|298.99|301.1|299.31|301.14|299.35|300.53|298.74|592
1754268900000|2025-08-04 00:55:00|301.11|299.32|302.66|300.87|302.83|301.04|301.09|299.3|591
1754269200000|2025-08-04 01:00:00|302.65|300.86|303.34|301.55|304.03|302.24|301.43|299.64|779
1754269500000|2025-08-04 01:05:00|303.32|301.53|302.47|300.68|304.04|302.25|302.38|300.59|767
1754269800000|2025-08-04 01:10:00|302.46|300.67|303|301.21|304|302.21|302.46|300.67|644
1754270100000|2025-08-04 01:15:00|302.99|301.2|301.97|300.18|303.03|301.24|301.97|300.18|597
1754270400000|2025-08-04 01:20:00|301.98|300.19|302.62|300.83|302.9|301.11|301.8|300.01|604
1754270700000|2025-08-04 01:25:00|302.61|300.82|303.14|301.35|303.63|301.84|302.39|300.6|595
1754271000000|2025-08-04 01:30:00|303.13|301.34|302.61|300.82|303.4|301.61|302.61|300.82|492
1754271300000|2025-08-04 01:35:00|302.62|300.83|302.04|300.25|303.1|301.31|301.97|300.18|502
1754271600000|2025-08-04 01:40:00|302.03|300.24|301.88|300.09|302.13|300.34|301.43|299.64|515
1754271900000|2025-08-04 01:45:00|301.87|300.08|301.28|299.49|301.99|300.2|300.79|299|442
1754272200000|2025-08-04 01:50:00|301.27|299.48|301.25|299.46|301.52|299.73|301.12|299.33|338
1754272500000|2025-08-04 01:55:00|301.24|299.45|300.74|298.95|301.24|299.45|300.53|298.74|276
1754272800000|2025-08-04 02:00:00|300.72|298.93|300.28|298.49|300.82|299.03|300.27|298.48|348
1754273100000|2025-08-04 02:05:00|300.24|298.45|299.49|297.7|300.82|299.03|299.34|297.55|352
1754273400000|2025-08-04 02:10:00|299.63|297.84|299.3|297.51|299.89|298.1|299.27|297.48|364
1754273700000|2025-08-04 02:15:00|299.32|297.53|299.92|298.13|300.41|298.62|299.28|297.49|429
1754274000000|2025-08-04 02:20:00|299.93|298.14|301.24|299.45|301.24|299.45|299.73|297.94|404
1754274300000|2025-08-04 02:25:00|301.2|299.41|301.48|299.69|301.55|299.76|301.11|299.32|315
1754274600000|2025-08-04 02:30:00|301.49|299.7|302.26|300.47|302.54|300.75|301.48|299.69|403
1754274900000|2025-08-04 02:35:00|302.23|300.44|300.9|299.11|302.26|300.47|300.87|299.08|304
1754275200000|2025-08-04 02:40:00|300.89|299.1|300.67|298.88|301.1|299.31|300.58|298.79|246
1754275500000|2025-08-04 02:45:00|300.66|298.87|301.8|300.01|301.82|300.03|300.6|298.81|414
1754275800000|2025-08-04 02:50:00|301.79|300|302.41|300.62|302.41|300.62|301.67|299.88|366
1754276100000|2025-08-04 02:55:00|302.38|300.59|302.41|300.62|302.41|300.62|302.09|300.3|240
1754276400000|2025-08-04 03:00:00|302.36|300.57|302.34|300.55|302.55|300.76|302.16|300.37|227
1754276700000|2025-08-04 03:05:00|302.33|300.54|301.48|299.69|302.42|300.63|301.48|299.69|259
1754277000000|2025-08-04 03:10:00|301.49|299.7|301.4|299.61|301.64|299.85|301.32|299.53|164
1754277300000|2025-08-04 03:15:00|301.41|299.62|301.08|299.29|301.45|299.66|301.08|299.29|194
1754277600000|2025-08-04 03:20:00|301.09|299.3|300.77|298.98|301.19|299.4|300.71|298.92|239
1754277900000|2025-08-04 03:25:00|300.76|298.97|300.63|298.84|300.8|299.01|300.55|298.76|173
1754278200000|2025-08-04 03:30:00|300.59|298.8|300.75|298.96|300.96|299.17|300.44|298.65|271
1754278500000|2025-08-04 03:35:00|300.74|298.95|300.72|298.93|300.75|298.96|300.29|298.5|201
1754278800000|2025-08-04 03:40:00|300.71|298.92|300.99|299.2|301.02|299.23|300.52|298.73|177
1754279100000|2025-08-04 03:45:00|300.98|299.19|301.23|299.44|301.33|299.54|300.96|299.17|183
1754279400000|2025-08-04 03:50:00|301.24|299.45|300.9|299.11|301.44|299.65|300.89|299.1|118
1754279700000|2025-08-04 03:55:00|300.92|299.13|300.9|299.11|300.96|299.17|300.83|299.04|73
1754280000000|2025-08-04 04:00:00|300.89|299.1|301.71|299.92|301.79|300|300.88|299.09|262
1754280300000|2025-08-04 04:05:00|301.7|299.91|300.9|299.11|301.73|299.94|300.89|299.1|185
1754280600000|2025-08-04 04:10:00|300.89|299.1|300.63|298.84|301.06|299.27|300.59|298.8|144
1754280900000|2025-08-04 04:15:00|300.61|298.82|300.18|298.39|300.61|298.82|300.14|298.35|246
1754281200000|2025-08-04 04:20:00|300.19|298.4|300.39|298.6|300.5|298.71|300.14|298.35|218
1754281500000|2025-08-04 04:25:00|300.36|298.57|300.89|299.1|301.16|299.37|300.33|298.54|170
1754281800000|2025-08-04 04:30:00|300.86|299.07|300.62|298.83|300.88|299.09|300.38|298.59|206
1754282100000|2025-08-04 04:35:00|300.63|298.84|300.26|298.47|300.65|298.86|300.25|298.46|144
1754282400000|2025-08-04 04:40:00|300.24|298.45|300.05|298.26|300.33|298.54|300.01|298.22|192
1754282700000|2025-08-04 04:45:00|300.04|298.25|300.33|298.54|300.33|298.54|300.03|298.24|183
1754283000000|2025-08-04 04:50:00|300.38|298.59|300.28|298.49|300.76|298.97|300.23|298.44|194
1754283300000|2025-08-04 04:55:00|300.27|298.48|299.72|297.93|300.29|298.5|299.61|297.82|169
1754283600000|2025-08-04 05:00:00|299.73|297.94|299.37|297.58|299.84|298.05|299.31|297.52|177
1754283900000|2025-08-04 05:05:00|299.36|297.57|299.1|297.31|299.39|297.6|298.96|297.17|276
1754284200000|2025-08-04 05:10:00|299.11|297.32|299.41|297.62|299.56|297.77|299.03|297.24|284
1754284500000|2025-08-04 05:15:00|299.4|297.61|298.71|296.92|299.4|297.61|298.61|296.82|273
1754284800000|2025-08-04 05:20:00|298.75|296.96|299.23|297.44|299.39|297.6|298.74|296.95|375
1754285100000|2025-08-04 05:25:00|299.22|297.43|298.77|296.98|299.22|297.43|298.77|296.98|273
1754285400000|2025-08-04 05:30:00|298.76|296.97|298.79|297|299.23|297.44|298.76|296.97|238
1754285700000|2025-08-04 05:35:00|298.77|296.98|298.3|296.51|298.79|297|297.98|296.19|398
1754286000000|2025-08-04 05:40:00|298.32|296.53|298.11|296.32|298.36|296.57|297.57|295.78|304
1754286300000|2025-08-04 05:45:00|298.01|296.22|297.94|296.15|298.25|296.46|297.59|295.8|264
1754286600000|2025-08-04 05:50:00|297.95|296.16|298.68|296.89|298.92|297.13|297.94|296.15|436
1754286900000|2025-08-04 05:55:00|298.67|296.88|299.36|297.57|299.44|297.65|298.66|296.87|287
1754287200000|2025-08-04 06:00:00|299.38|297.59|298.83|297.04|299.53|297.74|298.74|296.95|251
1754287500000|2025-08-04 06:05:00|298.82|297.03|299|297.21|299.29|297.5|298.81|297.02|379
1754287800000|2025-08-04 06:10:00|299.02|297.23|298.29|296.5|299.06|297.27|298.29|296.5|163
1754288100000|2025-08-04 06:15:00|298.3|296.51|298.17|296.38|298.32|296.53|297.73|295.94|324
1754288400000|2025-08-04 06:20:00|298.18|296.39|298.49|296.7|298.9|297.11|298.18|296.39|384
1754288700000|2025-08-04 06:25:00|298.48|296.69|298.38|296.59|298.48|296.69|297.67|295.88|328
1754289000000|2025-08-04 06:30:00|298.39|296.6|298.68|296.89|298.79|297|298.15|296.36|292
1754289300000|2025-08-04 06:35:00|298.67|296.88|298.81|297.02|298.88|297.09|298.26|296.47|326
1754289600000|2025-08-04 06:40:00|298.83|297.04|299.28|297.49|299.96|298.17|298.78|296.99|357
1754289900000|2025-08-04 06:45:00|299.26|297.47|298.68|296.89|299.47|297.68|298.33|296.54|332
1754290200000|2025-08-04 06:50:00|298.67|296.88|298.95|297.16|299.5|297.71|298.58|296.79|444
1754290500000|2025-08-04 06:55:00|298.94|297.15|299.21|297.42|299.3|297.51|298.87|297.08|317
1754290800000|2025-08-04 07:00:00|299.19|297.4|299.62|297.83|299.8|298.01|299.1|297.31|329
1754291100000|2025-08-04 07:05:00|299.61|297.82|299.78|297.99|299.86|298.07|299.36|297.57|397
1754291400000|2025-08-04 07:10:00|299.77|297.98|300.31|298.52|300.59|298.8|299.75|297.96|376
1754291700000|2025-08-04 07:15:00|300.3|298.51|299.95|298.16|300.52|298.73|299.94|298.15|318
1754292000000|2025-08-04 07:20:00|299.99|298.2|300.09|298.3|300.22|298.43|299.76|297.97|251
1754292300000|2025-08-04 07:25:00|300.15|298.36|300.44|298.65|300.5|298.71|300.13|298.34|221
1754292600000|2025-08-04 07:30:00|300.45|298.66|300.57|299.07|300.65|299.15|300.22|298.43|211
1754292900000|2025-08-04 07:35:00|300.58|299.08|300.96|299.46|301.14|299.64|300.54|299.04|339
1754293200000|2025-08-04 07:40:00|300.97|299.47|300.9|299.4|301.03|299.53|300.87|299.37|87
1754293500000|2025-08-04 07:45:00|300.87|299.37|301.79|300.29|301.81|300.31|300.61|299.11|273
1754293800000|2025-08-04 07:50:00|301.81|300.31|301.51|300.01|302.04|300.54|301.45|299.95|248
1754294100000|2025-08-04 07:55:00|301.5|300|302.08|300.58|302.69|301.19|301.5|300|300
1754294400000|2025-08-04 08:00:00|302.07|300.57|302.93|301.43|303.06|301.56|302.04|300.54|354
1754294700000|2025-08-04 08:05:00|302.87|301.37|302.62|301.12|302.88|301.38|302.31|300.81|365
1754295000000|2025-08-04 08:10:00|302.63|301.13|302.26|300.76|302.63|301.13|302.18|300.68|332
1754295300000|2025-08-04 08:15:00|302.25|300.75|302.71|301.21|302.83|301.33|302.21|300.71|311
1754295600000|2025-08-04 08:20:00|302.73|301.23|302.34|300.84|303.15|301.65|302.31|300.81|260
1754295900000|2025-08-04 08:25:00|302.33|300.83|301.62|300.12|302.35|300.85|301.34|299.84|273
1754296200000|2025-08-04 08:30:00|301.6|300.1|301.94|300.44|302.2|300.7|301.23|299.73|315
1754296500000|2025-08-04 08:35:00|301.89|300.39|302.17|300.67|302.33|300.83|301.61|300.11|360
1754296800000|2025-08-04 08:40:00|302.13|300.63|302.05|300.55|302.72|301.22|301.95|300.45|309
1754297100000|2025-08-04 08:45:00|302.06|300.56|301.58|300.08|302.22|300.72|301.53|300.03|266
1754297400000|2025-08-04 08:50:00|301.59|300.09|301.78|300.28|302.02|300.52|301.31|299.81|335
1754297700000|2025-08-04 08:55:00|301.76|300.26|301.6|300.1|301.83|300.33|301.32|299.82|354
1754298000000|2025-08-04 09:00:00|301.61|300.11|301.52|300.02|302|300.5|301.52|300.02|250
1754298300000|2025-08-04 09:05:00|301.51|300.01|300.48|298.98|301.55|300.05|300.44|298.94|227
1754298600000|2025-08-04 09:10:00|300.46|298.96|300.52|299.02|300.88|299.38|300.45|298.95|294
1754298900000|2025-08-04 09:15:00|300.49|298.99|300.67|299.17|300.72|299.22|300.12|298.62|203
1754299200000|2025-08-04 09:20:00|300.68|299.18|301.64|300.14|301.64|300.14|300.67|299.17|260
1754299500000|2025-08-04 09:25:00|301.63|300.13|301.27|299.77|301.73|300.23|301.18|299.68|150
1754299800000|2025-08-04 09:30:00|301.31|299.81|301.34|299.84|301.82|300.32|301.25|299.75|166
1754300100000|2025-08-04 09:35:00|301.4|299.9|301.57|300.07|301.75|300.25|301.33|299.83|216
1754300400000|2025-08-04 09:40:00|301.59|300.09|300.84|299.34|301.72|300.22|300.84|299.34|114
1754300700000|2025-08-04 09:45:00|300.75|299.25|300.45|298.95|300.82|299.32|300.02|298.52|205
1754301000000|2025-08-04 09:50:00|300.46|298.96|300.43|298.93|300.73|299.23|300.41|298.91|141
1754301300000|2025-08-04 09:55:00|300.41|298.91|299.85|298.35|300.44|298.94|299.73|298.23|115
1754301600000|2025-08-04 10:00:00|299.92|298.42|300.36|298.86|300.36|298.86|299.61|298.11|292
1754301900000|2025-08-04 10:05:00|300.34|298.84|300.3|298.8|300.52|299.02|300.18|298.68|240
1754302200000|2025-08-04 10:10:00|300.23|298.73|300.97|299.47|300.97|299.47|300.19|298.69|200
1754302500000|2025-08-04 10:15:00|300.96|299.46|300.44|298.94|300.99|299.49|300.43|298.93|146
1754302800000|2025-08-04 10:20:00|300.45|298.95|300.82|299.32|301.07|299.57|300.45|298.95|214
1754303100000|2025-08-04 10:25:00|300.83|299.33|300.36|298.86|300.97|299.47|299.9|298.4|235
1754303400000|2025-08-04 10:30:00|300.38|298.88|300.26|298.76|300.66|299.16|300.13|298.63|219
1754303700000|2025-08-04 10:35:00|300.25|298.75|300.19|298.69|300.53|299.03|299.9|298.4|194
1754304000000|2025-08-04 10:40:00|300.2|298.7|299.82|298.32|300.29|298.79|299.77|298.27|124
1754304300000|2025-08-04 10:45:00|299.81|298.31|299.99|298.49|300.15|298.65|299.81|298.31|229
1754304600000|2025-08-04 10:50:00|300.02|298.52|299.99|298.49|300.55|299.05|299.99|298.49|250
1754304900000|2025-08-04 10:55:00|299.96|298.46|299.36|297.86|299.96|298.46|299.31|297.81|185
1754305200000|2025-08-04 11:00:00|299.35|297.85|299.27|297.77|299.35|297.85|298.96|297.46|275
1754305500000|2025-08-04 11:05:00|299.18|297.68|299.57|298.07|299.71|298.21|299.08|297.58|397
1754305800000|2025-08-04 11:10:00|299.56|298.06|298.99|297.49|299.63|298.13|298.99|297.49|164
1754306100000|2025-08-04 11:15:00|299|297.5|298.65|297.15|299.22|297.72|298.58|297.08|322
1754306400000|2025-08-04 11:20:00|298.64|297.14|299.24|297.74|299.25|297.75|298.56|297.06|279
1754306700000|2025-08-04 11:25:00|299.23|297.73|299.51|298.01|299.51|298.01|299.16|297.66|259
1754307000000|2025-08-04 11:30:00|299.46|297.96|299.68|298.18|299.82|298.32|299.25|297.75|247
1754307300000|2025-08-04 11:35:00|299.65|298.15|300.04|298.54|300.1|298.6|299.64|298.14|262
1754307600000|2025-08-04 11:40:00|300.03|298.53|300.35|298.85|300.62|299.12|299.86|298.36|242
1754307900000|2025-08-04 11:45:00|300.32|298.82|300.29|298.79|300.41|298.91|300.13|298.63|220
1754308200000|2025-08-04 11:50:00|300.3|298.8|299.79|298.29|300.5|299|299.79|298.29|270
1754308500000|2025-08-04 11:55:00|299.8|298.3|300.07|298.57|300.26|298.76|299.77|298.27|282
1754308800000|2025-08-04 12:00:00|300.05|298.55|299.53|298.03|300.35|298.85|299.53|298.03|239
1754309100000|2025-08-04 12:05:00|299.47|297.97|299.5|298|299.73|298.23|299.37|297.87|332
1754309400000|2025-08-04 12:10:00|299.51|298.01|299.84|298.34|300.04|298.54|299.51|298.01|255
1754309700000|2025-08-04 12:15:00|299.86|298.36|300.02|298.52|300.12|298.62|299.77|298.27|264
1754310000000|2025-08-04 12:20:00|300.01|298.51|299.58|298.08|300.06|298.56|299.58|298.08|203
1754310300000|2025-08-04 12:25:00|299.59|298.09|299.11|297.61|299.6|298.1|299|297.5|173
1754310600000|2025-08-04 12:30:00|299.1|297.6|299|297.5|299.22|297.72|298.78|297.28|209
1754310900000|2025-08-04 12:35:00|299.01|297.51|299.34|297.84|299.39|297.89|299.01|297.51|194
1754311200000|2025-08-04 12:40:00|299.33|297.83|299.6|298.1|299.9|298.4|299.26|297.76|311
1754311500000|2025-08-04 12:45:00|299.56|298.06|300|298.5|300.15|298.65|299.45|297.95|332
1754311800000|2025-08-04 12:50:00|299.92|298.42|300.47|298.97|300.75|299.25|299.92|298.42|266
1754312100000|2025-08-04 12:55:00|300.46|298.96|301.16|299.66|301.29|299.79|300.42|298.92|393
1754312400000|2025-08-04 13:00:00|301.17|299.67|301.64|300.14|302.09|300.59|301.16|299.66|415
1754312700000|2025-08-04 13:05:00|301.63|300.13|301.11|299.61|301.7|300.2|301.08|299.58|339
1754313000000|2025-08-04 13:10:00|301.1|299.6|301.21|299.71|301.8|300.3|301.09|299.59|238
1754313300000|2025-08-04 13:15:00|301.2|299.7|300.77|299.27|301.56|300.06|300.7|299.2|259
1754313600000|2025-08-04 13:20:00|300.75|299.25|301.02|299.52|301.09|299.59|300.34|298.84|412
1754313900000|2025-08-04 13:25:00|301|299.5|301.01|299.51|301.08|299.58|300.53|299.03|366
1754314200000|2025-08-04 13:30:00|301.03|299.53|301.3|299.8|301.76|300.26|300.99|299.49|388
1754314500000|2025-08-04 13:35:00|301.28|299.78|302.96|301.46|303.63|302.13|301.2|299.7|730
1754314800000|2025-08-04 13:40:00|302.97|301.47|305.09|303.59|305.09|303.59|302.82|301.32|570
1754315100000|2025-08-04 13:45:00|305.08|303.58|304.75|303.25|306.25|304.75|304.65|303.15|769
1754315400000|2025-08-04 13:50:00|304.78|303.28|304.19|302.69|305.21|303.71|303.2|301.7|648
1754315700000|2025-08-04 13:55:00|304.17|302.67|305.95|304.45|306.13|304.63|303.84|302.34|645
1754316000000|2025-08-04 14:00:00|305.97|304.47|306.83|305.33|307.83|306.33|305.52|304.02|770
1754316300000|2025-08-04 14:05:00|306.87|305.37|307.35|305.85|307.87|306.37|306.76|305.26|783
1754316600000|2025-08-04 14:10:00|307.34|305.84|307.81|306.31|309.03|307.53|306.66|305.16|869
1754316900000|2025-08-04 14:15:00|307.75|306.25|307.48|305.98|308.5|307|307.02|305.52|758
1754317200000|2025-08-04 14:20:00|307.55|306.05|307.56|306.06|307.92|306.42|306.4|304.9|790
1754317500000|2025-08-04 14:25:00|307.55|306.05|308.09|306.59|308.19|306.69|307.14|305.64|646
1754317800000|2025-08-04 14:30:00|308.16|306.66|307.67|306.17|308.19|306.69|307.31|305.81|650
1754318100000|2025-08-04 14:35:00|307.65|306.15|306.01|304.51|307.67|306.17|305.99|304.49|643
1754318400000|2025-08-04 14:40:00|306.03|304.53|305.22|303.72|306.54|305.04|305.11|303.61|629
1754318700000|2025-08-04 14:45:00|305.21|303.71|305.92|304.42|305.99|304.49|304.56|303.06|689
1754319000000|2025-08-04 14:50:00|305.93|304.43|304.01|302.51|305.95|304.45|303.62|302.12|783
1754319300000|2025-08-04 14:55:00|303.97|302.47|304.36|302.86|304.36|302.86|303.54|302.04|674
1754319600000|2025-08-04 15:00:00|304.35|302.85|304.79|303.29|304.9|303.4|303.55|302.05|713
1754319900000|2025-08-04 15:05:00|304.81|303.31|305.15|303.65|305.15|303.65|304.23|302.73|665
1754320200000|2025-08-04 15:10:00|305.14|303.64|305.07|303.57|305.35|303.85|304.62|303.12|626
1754320500000|2025-08-04 15:15:00|305.11|303.61|304.56|303.06|305.49|303.99|304.23|302.73|627
1754320800000|2025-08-04 15:20:00|304.55|303.05|304.51|303.01|305.02|303.52|304.25|302.75|528
1754321100000|2025-08-04 15:25:00|304.54|303.04|304.67|303.17|304.89|303.39|304.53|303.03|567
1754321400000|2025-08-04 15:30:00|304.66|303.16|304.52|303.02|305.08|303.58|303.98|302.48|619
1754321700000|2025-08-04 15:35:00|304.53|303.03|303.37|301.87|304.55|303.05|303.36|301.86|521
1754322000000|2025-08-04 15:40:00|303.36|301.86|303.43|301.93|303.75|302.25|303.11|301.61|486
1754322300000|2025-08-04 15:45:00|303.42|301.92|302.99|301.49|303.49|301.99|302.61|301.11|540
1754322600000|2025-08-04 15:50:00|303|301.5|303.68|302.18|303.9|302.4|302.98|301.48|574
1754322900000|2025-08-04 15:55:00|303.67|302.17|303.97|302.47|304.35|302.85|303.47|301.97|461
1754323200000|2025-08-04 16:00:00|304.02|302.52|304.68|303.18|304.78|303.28|304|302.5|555
1754323500000|2025-08-04 16:05:00|304.65|303.15|305.16|303.66|305.7|304.2|304.59|303.09|550
1754323800000|2025-08-04 16:10:00|305.15|303.65|306.03|304.53|306.13|304.63|305.15|303.65|576
1754324100000|2025-08-04 16:15:00|306.05|304.55|306.2|304.7|306.76|305.26|305.6|304.1|638
1754324400000|2025-08-04 16:20:00|306.21|304.71|306.42|304.92|307.19|305.69|306.09|304.59|653
1754324700000|2025-08-04 16:25:00|306.35|304.85|305.73|304.23|306.72|305.22|305.73|304.23|571
1754325000000|2025-08-04 16:30:00|305.75|304.25|306.12|304.62|306.54|305.04|305.69|304.19|510
1754325300000|2025-08-04 16:35:00|306.1|304.6|306.5|305|306.65|305.15|305.83|304.33|476
1754325600000|2025-08-04 16:40:00|306.49|304.99|307.55|306.05|307.89|306.39|306.47|304.97|619
1754325900000|2025-08-04 16:45:00|307.56|306.06|307.97|306.47|308.23|306.73|307.56|306.06|660
1754326200000|2025-08-04 16:50:00|307.95|306.45|308.05|306.55|308.13|306.63|307.28|305.78|606
1754326500000|2025-08-04 16:55:00|308.06|306.56|307.98|306.48|308.06|306.56|307.57|306.07|524
1754326800000|2025-08-04 17:00:00|307.96|306.46|307.82|306.32|308.16|306.66|307.33|305.83|620
1754327100000|2025-08-04 17:05:00|307.83|306.33|309.25|307.75|309.28|307.78|307.65|306.15|665
1754327400000|2025-08-04 17:10:00|309.26|307.76|309.65|308.15|309.76|308.26|308.76|307.26|617
1754327700000|2025-08-04 17:15:00|309.63|308.13|309|307.5|309.83|308.33|308.8|307.3|600
1754328000000|2025-08-04 17:20:00|309.02|307.52|308.24|306.74|309.14|307.64|307.73|306.23|576
1754328300000|2025-08-04 17:25:00|308.25|306.75|308.17|306.67|308.51|307.01|308.02|306.52|606
1754328600000|2025-08-04 17:30:00|308.11|306.61|307.62|306.12|308.19|306.69|307.41|305.91|548
1754328900000|2025-08-04 17:35:00|307.61|306.11|307.67|306.17|308.21|306.71|307.57|306.07|535
1754329200000|2025-08-04 17:40:00|307.55|306.05|306.82|305.32|307.67|306.17|306.55|305.05|499
1754329500000|2025-08-04 17:45:00|306.85|305.35|307.5|306|307.5|306|306.65|305.15|543
1754329800000|2025-08-04 17:50:00|307.45|305.95|306.94|305.44|307.5|306|306.72|305.22|374
1754330100000|2025-08-04 17:55:00|306.93|305.43|306.65|305.15|306.96|305.46|306.42|304.92|549
1754330400000|2025-08-04 18:00:00|306.64|305.14|306.36|304.86|307.09|305.59|306.2|304.7|564
1754330700000|2025-08-04 18:05:00|306.34|304.84|306.54|305.04|306.82|305.32|306.22|304.72|406
1754331000000|2025-08-04 18:10:00|306.55|305.05|305.71|304.21|306.56|305.06|305.71|304.21|491
1754331300000|2025-08-04 18:15:00|305.69|304.19|306.16|304.66|306.34|304.84|305.53|304.03|370
1754331600000|2025-08-04 18:20:00|306.17|304.67|306.71|305.21|307.31|305.81|306.17|304.67|357
1754331900000|2025-08-04 18:25:00|306.72|305.22|306.66|305.16|306.94|305.44|306.64|305.14|367
1754332200000|2025-08-04 18:30:00|306.67|305.17|305.93|304.43|306.67|305.17|305.8|304.3|563
1754332500000|2025-08-04 18:35:00|305.94|304.44|305.18|303.68|306.05|304.55|305.18|303.68|477
1754332800000|2025-08-04 18:40:00|305.17|303.67|305.05|303.55|305.37|303.87|305.03|303.53|352
1754333100000|2025-08-04 18:45:00|305.11|303.61|305.5|304|305.54|304.04|305|303.5|509
1754333400000|2025-08-04 18:50:00|305.41|303.91|304.84|303.34|305.54|304.04|304.83|303.33|455
1754333700000|2025-08-04 18:55:00|304.86|303.36|305.26|303.76|305.36|303.86|304.86|303.36|352
1754334000000|2025-08-04 19:00:00|305.25|303.75|305.02|303.52|305.25|303.75|304.85|303.35|326
1754334300000|2025-08-04 19:05:00|304.95|303.45|305.58|304.08|305.64|304.14|304.75|303.25|313
1754334600000|2025-08-04 19:10:00|305.57|304.07|305.52|304.02|305.81|304.31|305.29|303.79|389
1754334900000|2025-08-04 19:15:00|305.56|304.06|305.6|304.1|305.95|304.45|305.49|303.99|350
1754335200000|2025-08-04 19:20:00|305.58|304.08|305.36|303.86|305.68|304.18|305.3|303.8|207
1754335500000|2025-08-04 19:25:00|305.33|303.83|305.51|304.01|305.62|304.12|305.28|303.78|266
1754335800000|2025-08-04 19:30:00|305.55|304.05|305.17|303.67|305.71|304.21|305.1|303.6|319
1754336100000|2025-08-04 19:35:00|305.18|303.68|305.01|303.51|305.33|303.83|304.54|303.04|358
1754336400000|2025-08-04 19:40:00|305.03|303.53|305.1|303.6|305.34|303.84|304.72|303.22|388
1754336700000|2025-08-04 19:45:00|305.06|303.56|304.99|303.49|305.37|303.87|304.96|303.46|489
1754337000000|2025-08-04 19:50:00|304.98|303.48|305.31|303.81|305.53|304.03|304.81|303.31|373
1754337300000|2025-08-04 19:55:00|305.37|303.87|305.67|304.17|305.7|304.2|305.14|303.64|446
1754337600000|2025-08-04 20:00:00|305.66|304.16|304.94|303.44|305.72|304.22|304.91|303.41|458
1754337900000|2025-08-04 20:05:00|304.9|303.4|306.08|304.58|306.3|304.8|304.9|303.4|601
1754338200000|2025-08-04 20:10:00|306.07|304.57|305.51|304.01|306.07|304.57|305.2|303.7|575
1754338500000|2025-08-04 20:15:00|305.48|303.98|305.39|303.89|305.73|304.23|305.23|303.73|472
1754338800000|2025-08-04 20:20:00|305.38|303.88|305.32|303.82|305.74|304.24|304.99|303.49|515
1754339100000|2025-08-04 20:25:00|305.31|303.81|305.29|303.79|305.54|304.04|305.21|303.71|478
1754339400000|2025-08-04 20:30:00|305.3|303.8|306.37|304.87|306.49|304.99|305.03|303.53|438
1754339700000|2025-08-04 20:35:00|306.35|304.85|306.41|304.91|306.77|305.27|306.15|304.65|381
1754340000000|2025-08-04 20:40:00|306.43|304.93|306.57|305.07|307.02|305.52|306.37|304.87|409
1754340300000|2025-08-04 20:45:00|306.55|305.05|305.82|304.32|306.55|305.05|305.7|304.2|440
1754340600000|2025-08-04 20:50:00|305.84|304.34|306.31|304.81|306.48|304.98|305.7|304.2|560
1754340900000|2025-08-04 20:55:00|306.36|304.86|305.79|304.29|306.36|304.86|305.78|304.28|503
1754341200000|2025-08-04 21:00:00|305.77|304.27|306.47|304.97|306.54|305.04|305.59|304.09|399
1754341500000|2025-08-04 21:05:00|306.46|304.96|307.04|305.54|307.14|305.64|306.41|304.91|315
1754341800000|2025-08-04 21:10:00|307.05|305.55|306.46|304.96|307.17|305.67|306.44|304.94|265
1754342100000|2025-08-04 21:15:00|306.47|304.97|307.49|305.99|307.68|306.18|306.47|304.97|606
1754342400000|2025-08-04 21:20:00|307.51|306.01|306.53|305.03|307.51|306.01|306.53|305.03|408
1754342700000|2025-08-04 21:25:00|306.54|305.04|307.17|305.67|307.19|305.69|306.54|305.04|323
1754343000000|2025-08-04 21:30:00|307.16|305.66|307.41|305.91|307.64|306.14|306.73|305.23|349
1754343300000|2025-08-04 21:35:00|307.42|305.92|307.82|306.32|307.9|306.4|307.29|305.79|177
1754343600000|2025-08-04 21:40:00|307.8|306.3|308.52|307.02|308.53|307.03|307.75|306.25|169
1754343900000|2025-08-04 21:45:00|308.53|307.03|308.16|306.66|308.59|307.09|307.77|306.27|197
1754344200000|2025-08-04 21:50:00|308.18|306.68|307.47|305.97|308.3|306.8|307.28|305.78|217
1754344500000|2025-08-04 21:55:00|307.46|305.96|307.8|306.3|308.07|306.57|307.39|305.89|289
1754344800000|2025-08-04 22:00:00|307.86|306.36|308.52|307.02|308.57|307.07|307.82|306.32|617
1754345100000|2025-08-04 22:05:00|308.5|307|308.64|307.14|308.71|307.21|308.03|306.53|475
1754345400000|2025-08-04 22:10:00|308.67|307.17|308.71|307.21|308.84|307.34|308.31|306.81|401
1754345700000|2025-08-04 22:15:00|308.7|307.2|308.57|307.07|308.88|307.38|308.29|306.79|480
1754346000000|2025-08-04 22:20:00|308.58|307.08|308.73|307.23|308.76|307.26|308.5|307|365
1754346300000|2025-08-04 22:25:00|308.72|307.22|308.12|306.62|308.74|307.24|308.12|306.62|260
1754346600000|2025-08-04 22:30:00|308.13|306.63|308.38|306.88|308.69|307.19|308.11|306.61|333
1754346900000|2025-08-04 22:35:00|308.39|306.89|308.09|306.59|308.68|307.18|308.08|306.58|292
1754347200000|2025-08-04 22:40:00|308.03|306.53|308.09|306.59|308.1|306.6|307.41|305.91|300
1754347500000|2025-08-04 22:45:00|308.12|306.62|308.46|306.96|308.5|307|308|306.5|325
1754347800000|2025-08-04 22:50:00|308.47|306.97|309.09|307.59|309.17|307.67|308.31|306.81|369
1754348100000|2025-08-04 22:55:00|309.05|307.55|309.4|307.9|309.43|307.93|308.82|307.32|303
1754348400000|2025-08-04 23:00:00|309.35|307.85|308.85|307.35|309.35|307.85|308.7|307.2|378
1754348700000|2025-08-04 23:05:00|308.81|307.31|308.79|307.29|309.3|307.8|308.53|307.03|328
1754349000000|2025-08-04 23:10:00|308.7|307.2|309.24|307.74|309.31|307.81|308.66|307.16|273
1754349300000|2025-08-04 23:15:00|309.25|307.75|308.37|306.87|309.26|307.76|308.36|306.86|365
1754349600000|2025-08-04 23:20:00|308.36|306.86|308.33|306.83|308.49|306.99|308.11|306.61|209
1754349900000|2025-08-04 23:25:00|308.34|306.84|308.64|307.14|308.93|307.43|308.34|306.84|207
1754350200000|2025-08-04 23:30:00|308.63|307.13|308.47|306.97|308.64|307.14|308.07|306.57|265
1754350500000|2025-08-04 23:35:00|308.48|306.98|308.33|306.83|308.72|307.22|308.3|306.8|193
1754350800000|2025-08-04 23:40:00|308.3|306.8|307.91|306.41|308.43|306.93|307.78|306.28|169
1754351100000|2025-08-04 23:45:00|307.89|306.39|307.72|306.22|307.93|306.43|307.57|306.07|208
1754351400000|2025-08-04 23:50:00|307.73|306.23|308.24|306.74|308.27|306.77|307.65|306.15|357
1754351700000|2025-08-04 23:55:00|308.23|306.73|307.97|306.47|308.29|306.79|307.9|306.4|327
1754352000000|2025-08-05 00:00:00|307.96|306.46|307.51|306.01|308.19|306.69|307.16|305.66|425
1754352300000|2025-08-05 00:05:00|307.52|306.02|306.74|305.24|307.58|306.08|306.41|304.91|513
1754352600000|2025-08-05 00:10:00|306.73|305.23|307.28|305.78|307.46|305.96|306.64|305.14|488
1754352900000|2025-08-05 00:15:00|307.31|305.81|307.22|305.72|307.45|305.95|306.77|305.27|352
1754353200000|2025-08-05 00:20:00|307.24|305.74|307.73|306.23|307.87|306.37|307.21|305.71|397
1754353500000|2025-08-05 00:25:00|307.76|306.26|307.36|305.86|307.76|306.26|307.29|305.79|364
1754353800000|2025-08-05 00:30:00|307.38|305.88|308.9|307.4|308.91|307.41|307.36|305.86|477
1754354100000|2025-08-05 00:35:00|308.91|307.41|308.9|307.4|309.29|307.79|308.72|307.22|536
1754354400000|2025-08-05 00:40:00|308.91|307.41|308.85|307.35|309.07|307.57|308.64|307.14|417
1754354700000|2025-08-05 00:45:00|308.83|307.33|309|307.5|309.08|307.58|308.37|306.87|399
1754355000000|2025-08-05 00:50:00|309.01|307.51|308.95|307.45|309.47|307.97|308.4|306.9|548
1754355300000|2025-08-05 00:55:00|308.94|307.44|309.78|308.28|309.93|308.43|308.57|307.07|595
1754355600000|2025-08-05 01:00:00|309.79|308.29|310.3|308.8|310.34|308.84|309.37|307.87|566
1754355900000|2025-08-05 01:05:00|310.32|308.82|310.79|309.29|311.48|309.98|310.16|308.66|614
1754356200000|2025-08-05 01:10:00|310.8|309.3|309.01|307.51|310.8|309.3|308.94|307.44|563
1754356500000|2025-08-05 01:15:00|309|307.5|308.32|306.82|309.36|307.86|307.74|306.24|526
1754356800000|2025-08-05 01:20:00|308.33|306.83|308.77|307.27|308.85|307.35|308|306.5|644
1754357100000|2025-08-05 01:25:00|308.73|307.23|308.89|307.39|309|307.5|308.24|306.74|595
1754357400000|2025-08-05 01:30:00|308.88|307.38|307.97|306.47|308.88|307.38|307.86|306.36|347
1754357700000|2025-08-05 01:35:00|307.98|306.48|307.56|306.06|308.08|306.58|307.11|305.61|421
1754358000000|2025-08-05 01:40:00|307.55|306.05|307.88|306.38|307.94|306.44|307.38|305.88|466
1754358300000|2025-08-05 01:45:00|307.87|306.37|307.35|305.85|308.12|306.62|307.03|305.53|352
1754358600000|2025-08-05 01:50:00|307.34|305.84|306.75|305.25|307.4|305.9|306.75|305.25|357
1754358900000|2025-08-05 01:55:00|306.78|305.28|306.37|304.87|306.92|305.42|306.24|304.74|306
1754359200000|2025-08-05 02:00:00|306.36|304.86|306.93|305.43|307.09|305.59|306.25|304.75|401
1754359500000|2025-08-05 02:05:00|306.91|305.41|306.76|305.26|307.11|305.61|306.55|305.05|351
1754359800000|2025-08-05 02:10:00|306.74|305.24|305.99|304.49|306.77|305.27|305.9|304.4|298
1754360100000|2025-08-05 02:15:00|305.98|304.48|306.47|304.97|306.49|304.99|305.84|304.34|355
1754360400000|2025-08-05 02:20:00|306.46|304.96|306.18|304.68|306.47|304.97|306.03|304.53|320
1754360700000|2025-08-05 02:25:00|306.16|304.66|305.6|304.1|306.18|304.68|305.47|303.97|355
1754361000000|2025-08-05 02:30:00|305.59|304.09|306.1|304.6|306.46|304.96|305.56|304.06|417
1754361300000|2025-08-05 02:35:00|306.11|304.61|306.26|304.76|306.39|304.89|306.1|304.6|214
1754361600000|2025-08-05 02:40:00|306.27|304.77|306.37|304.87|306.46|304.96|306.16|304.66|162
1754361900000|2025-08-05 02:45:00|306.34|304.84|306.3|304.8|306.39|304.89|305.9|304.4|258
1754362200000|2025-08-05 02:50:00|306.35|304.85|306.56|305.06|306.74|305.24|306.09|304.59|403
1754362500000|2025-08-05 02:55:00|306.57|305.07|306.98|305.48|306.98|305.48|306.43|304.93|302
1754362800000|2025-08-05 03:00:00|306.97|305.47|306.51|305.01|307|305.5|306.5|305|281
1754363100000|2025-08-05 03:05:00|306.52|305.02|305.39|303.89|306.52|305.02|305.19|303.69|349
1754363400000|2025-08-05 03:10:00|305.4|303.9|305.45|303.95|305.57|304.07|304.78|303.28|416
1754363700000|2025-08-05 03:15:00|305.44|303.94|305.16|303.66|305.56|304.06|305.12|303.62|254
1754364000000|2025-08-05 03:20:00|305.17|303.67|304.66|303.16|305.21|303.71|304.55|303.05|326
1754364300000|2025-08-05 03:25:00|304.7|303.2|305.11|303.61|305.17|303.67|304.7|303.2|269
1754364600000|2025-08-05 03:30:00|305.13|303.63|304.71|303.21|305.3|303.8|304.71|303.21|289
1754364900000|2025-08-05 03:35:00|304.75|303.25|304.43|302.93|304.75|303.25|304.2|302.7|298
1754365200000|2025-08-05 03:40:00|304.42|302.92|304.79|303.29|305.35|303.85|304.41|302.91|290
1754365500000|2025-08-05 03:45:00|304.87|303.37|304.59|303.09|305.25|303.75|304.58|303.08|352
1754365800000|2025-08-05 03:50:00|304.65|303.15|304.79|303.29|305.11|303.61|304.59|303.09|375
1754366100000|2025-08-05 03:55:00|304.8|303.3|304.61|303.11|304.87|303.37|304.58|303.08|212
1754366400000|2025-08-05 04:00:00|304.69|303.19|304.22|302.72|304.73|303.23|304.14|302.64|262
1754366700000|2025-08-05 04:05:00|304.21|302.71|304.49|302.99|304.86|303.36|304.11|302.61|416
1754367000000|2025-08-05 04:10:00|304.5|303|305.28|303.78|305.35|303.85|304.5|303|200
1754367300000|2025-08-05 04:15:00|305.25|303.75|303.85|302.35|305.25|303.75|303.78|302.28|367
1754367600000|2025-08-05 04:20:00|303.88|302.38|304.33|302.83|304.55|303.05|303.85|302.35|385
1754367900000|2025-08-05 04:25:00|304.34|302.84|304.1|302.6|304.56|303.06|304.03|302.53|253
1754368200000|2025-08-05 04:30:00|304.11|302.61|303.7|302.2|304.11|302.61|303.5|302|266
1754368500000|2025-08-05 04:35:00|303.63|302.13|303.87|302.37|303.95|302.45|303.39|301.89|230
1754368800000|2025-08-05 04:40:00|303.88|302.38|303.84|302.34|303.91|302.41|303.68|302.18|229
1754369100000|2025-08-05 04:45:00|303.88|302.38|304.03|302.53|304.08|302.58|303.84|302.34|196
1754369400000|2025-08-05 04:50:00|304.05|302.55|303.99|302.49|304.15|302.65|303.88|302.38|167
1754369700000|2025-08-05 04:55:00|303.97|302.47|304.25|302.75|304.3|302.8|303.96|302.46|267
1754370000000|2025-08-05 05:00:00|304.2|302.7|304.84|303.34|304.88|303.38|304.17|302.67|335
1754370300000|2025-08-05 05:05:00|304.85|303.35|304.57|303.07|304.91|303.41|304.57|303.07|200
1754370600000|2025-08-05 05:10:00|304.56|303.06|304.55|303.05|304.72|303.22|304.43|302.93|257
1754370900000|2025-08-05 05:15:00|304.54|303.04|304.7|303.2|304.85|303.35|304.53|303.03|241
1754371200000|2025-08-05 05:20:00|304.69|303.19|304.39|302.89|304.85|303.35|304.28|302.78|238
1754371500000|2025-08-05 05:25:00|304.38|302.88|304.49|302.99|304.65|303.15|304.35|302.85|220
1754371800000|2025-08-05 05:30:00|304.5|303|304.39|302.89|304.85|303.35|304.36|302.86|180
1754372100000|2025-08-05 05:35:00|304.38|302.88|304.14|302.64|304.66|303.16|304.03|302.53|266
1754372400000|2025-08-05 05:40:00|304.13|302.63|303.97|302.47|304.14|302.64|303.66|302.16|139
1754372700000|2025-08-05 05:45:00|303.96|302.46|304.31|302.81|304.51|303.01|303.96|302.46|198
1754373000000|2025-08-05 05:50:00|304.29|302.79|304.56|303.06|304.63|303.13|304.11|302.61|254
1754373300000|2025-08-05 05:55:00|304.65|303.15|304.89|303.39|304.94|303.44|304.5|303|155
1754373600000|2025-08-05 06:00:00|304.91|303.41|305.41|303.91|305.41|303.91|304.85|303.35|405
1754373900000|2025-08-05 06:05:00|305.4|303.9|305.8|304.3|305.86|304.36|305.37|303.87|340
1754374200000|2025-08-05 06:10:00|305.82|304.32|305.89|304.39|306|304.5|305.7|304.2|228
1754374500000|2025-08-05 06:15:00|305.88|304.38|306.2|304.7|306.22|304.72|305.71|304.21|201
1754374800000|2025-08-05 06:20:00|306.19|304.69|306.16|304.66|306.24|304.74|305.95|304.45|175
1754375100000|2025-08-05 06:25:00|306.15|304.65|305.79|304.29|306.15|304.65|305.79|304.29|192
1754375400000|2025-08-05 06:30:00|305.77|304.27|304.41|302.91|305.77|304.27|304.4|302.9|268
1754375700000|2025-08-05 06:35:00|304.42|302.92|304.3|302.8|304.53|303.03|304.26|302.76|433
1754376000000|2025-08-05 06:40:00|304.37|302.87|304.35|302.85|304.45|302.95|304.2|302.7|306
1754376300000|2025-08-05 06:45:00|304.39|302.89|303.77|302.27|304.39|302.89|303.6|302.1|322
1754376600000|2025-08-05 06:50:00|303.8|302.3|302.99|301.49|303.8|302.3|302.57|301.07|482
1754376900000|2025-08-05 06:55:00|303.01|301.51|303|301.5|303.08|301.58|302.77|301.27|450
1754377200000|2025-08-05 07:00:00|302.99|301.49|303.41|301.91|303.41|301.91|302.69|301.19|273
1754377500000|2025-08-05 07:05:00|303.4|301.9|303.52|302.02|303.72|302.22|303|301.5|519
1754377800000|2025-08-05 07:10:00|303.54|302.04|303.59|302.09|303.77|302.27|303.2|301.7|453
1754378100000|2025-08-05 07:15:00|303.6|302.1|303.79|302.29|303.8|302.3|303.54|302.04|298
1754378400000|2025-08-05 07:20:00|303.76|302.26|303.97|302.47|304.17|302.67|303.69|302.19|302
1754378700000|2025-08-05 07:25:00|303.98|302.48|302.67|301.17|304.05|302.55|302.61|301.11|270
1754379000000|2025-08-05 07:30:00|302.62|301.12|301.55|300.05|302.85|301.35|301.5|300|669
1754379300000|2025-08-05 07:35:00|301.54|300.04|300.8|299.3|301.89|300.39|300.37|298.87|756
1754379600000|2025-08-05 07:40:00|300.81|299.31|301.71|300.21|301.89|300.39|300.78|299.28|626
1754379900000|2025-08-05 07:45:00|301.69|300.19|302.1|300.6|302.49|300.99|301.66|300.16|541
1754380200000|2025-08-05 07:50:00|302.09|300.59|301.56|300.06|302.26|300.76|301.3|299.8|529
1754380500000|2025-08-05 07:55:00|301.67|300.17|301.17|299.67|301.88|300.38|301.17|299.67|404
1754380800000|2025-08-05 08:00:00|301.13|299.63|301.4|299.9|301.49|299.99|300.7|299.2|518
1754381100000|2025-08-05 08:05:00|301.39|299.89|300.99|299.49|302.08|300.58|300.75|299.25|645
1754381400000|2025-08-05 08:10:00|300.97|299.47|301.2|299.7|301.55|300.05|300.89|299.39|562
1754381700000|2025-08-05 08:15:00|301.19|299.69|302.63|301.13|302.88|301.38|301.19|299.69|630
1754382000000|2025-08-05 08:20:00|302.66|301.16|303.39|301.89|303.57|302.07|302.66|301.16|493
1754382300000|2025-08-05 08:25:00|303.47|301.97|303.45|301.95|303.89|302.39|303.41|301.91|424
1754382600000|2025-08-05 08:30:00|303.42|301.92|304.13|302.63|304.62|303.12|303.2|301.7|565
1754382900000|2025-08-05 08:35:00|304.14|302.64|303.53|302.03|304.31|302.81|303.53|302.03|534
1754383200000|2025-08-05 08:40:00|303.52|302.02|303.61|302.11|304.18|302.68|303.32|301.82|516
1754383500000|2025-08-05 08:45:00|303.62|302.12|303.42|301.92|303.81|302.31|303.17|301.67|374
1754383800000|2025-08-05 08:50:00|303.43|301.93|303.85|302.35|304.14|302.64|303.36|301.86|398
1754384100000|2025-08-05 08:55:00|303.69|302.19|304.15|302.65|304.15|302.65|303.63|302.13|385
1754384400000|2025-08-05 09:00:00|304.13|302.63|304.71|303.21|304.74|303.24|304.1|302.6|359
1754384700000|2025-08-05 09:05:00|304.72|303.22|304.76|303.26|305.08|303.58|304.57|303.07|386
1754385000000|2025-08-05 09:10:00|304.72|303.22|304.96|303.46|305.06|303.56|304.66|303.16|358
1754385300000|2025-08-05 09:15:00|304.95|303.45|304.66|303.16|304.95|303.45|304.4|302.9|276
1754385600000|2025-08-05 09:20:00|304.65|303.15|304.55|303.05|304.99|303.49|304.43|302.93|338
1754385900000|2025-08-05 09:25:00|304.54|303.04|304.89|303.39|304.95|303.45|304.45|302.95|284
1754386200000|2025-08-05 09:30:00|304.86|303.36|305.03|303.53|305.23|303.73|304.7|303.2|355
1754386500000|2025-08-05 09:35:00|305.04|303.54|305.15|303.65|305.16|303.66|304.95|303.45|344
1754386800000|2025-08-05 09:40:00|305.18|303.68|305.66|304.16|305.7|304.2|305.13|303.63|338
1754387100000|2025-08-05 09:45:00|305.67|304.17|305.58|304.08|306.11|304.61|305.58|304.08|378
1754387400000|2025-08-05 09:50:00|305.64|304.14|305.95|304.45|306.08|304.58|305.45|303.95|396
1754387700000|2025-08-05 09:55:00|306.02|304.52|306.85|305.35|307.15|305.65|305.99|304.49|533
1754388000000|2025-08-05 10:00:00|306.83|305.33|306.26|304.76|306.88|305.38|305.91|304.41|601
1754388300000|2025-08-05 10:05:00|306.29|304.79|306.37|304.87|307.26|305.76|306.27|304.77|653
1754388600000|2025-08-05 10:10:00|306.36|304.86|306.51|305.01|306.52|305.02|306|304.5|275
1754388900000|2025-08-05 10:15:00|306.52|305.02|306.19|304.69|306.77|305.27|306.18|304.68|351
1754389200000|2025-08-05 10:20:00|306.2|304.7|306.33|304.83|306.54|305.04|305.88|304.38|346
1754389500000|2025-08-05 10:25:00|306.3|304.8|307.73|306.23|307.8|306.3|306.26|304.76|603
1754389800000|2025-08-05 10:30:00|307.8|306.3|308.71|307.21|308.74|307.24|307.66|306.16|713
1754390100000|2025-08-05 10:35:00|308.7|307.2|308.35|306.85|308.72|307.22|307.84|306.34|652
1754390400000|2025-08-05 10:40:00|308.3|306.8|308.59|307.09|308.61|307.11|307.66|306.16|550
1754390700000|2025-08-05 10:45:00|308.55|307.05|308.24|306.74|308.55|307.05|308.05|306.55|505
1754391000000|2025-08-05 10:50:00|308.25|306.75|308.24|306.74|308.63|307.13|308.16|306.66|564
1754391300000|2025-08-05 10:55:00|308.22|306.72|308.1|306.6|308.26|306.76|307.95|306.45|302
1754391600000|2025-08-05 11:00:00|308.17|306.67|307.67|306.17|308.45|306.95|307.49|305.99|521
1754391900000|2025-08-05 11:05:00|307.68|306.18|307.8|306.3|308.12|306.62|307.23|305.73|595
1754392200000|2025-08-05 11:10:00|307.81|306.31|308.4|306.9|308.55|307.05|307.71|306.21|442
1754392500000|2025-08-05 11:15:00|308.41|306.91|308.55|307.05|308.79|307.29|308.25|306.75|435
1754392800000|2025-08-05 11:20:00|308.54|307.04|308.32|306.82|308.62|307.12|307.92|306.42|478
1754393100000|2025-08-05 11:25:00|308.3|306.8|307.96|306.46|308.39|306.89|307.87|306.37|386
1754393400000|2025-08-05 11:30:00|307.95|306.45|307.31|305.81|308.01|306.51|306.79|305.29|446
1754393700000|2025-08-05 11:35:00|307.36|305.86|307.27|305.77|307.52|306.02|306.8|305.3|412
1754394000000|2025-08-05 11:40:00|307.25|305.75|307.55|306.05|307.65|306.15|307.13|305.63|363
1754394300000|2025-08-05 11:45:00|307.56|306.06|307.33|305.83|307.56|306.06|307.15|305.65|296
1754394600000|2025-08-05 11:50:00|307.31|305.81|306.73|305.23|307.31|305.81|306.7|305.2|292
1754394900000|2025-08-05 11:55:00|306.74|305.24|307.07|305.57|307.07|305.57|306.72|305.22|324
1754395200000|2025-08-05 12:00:00|307.04|305.54|306.7|305.2|307.26|305.76|306.45|304.95|381
1754395500000|2025-08-05 12:05:00|306.71|305.21|306.77|305.27|307.15|305.65|306.45|304.95|397
1754395800000|2025-08-05 12:10:00|306.75|305.25|307.31|305.81|307.32|305.82|306.35|304.85|307
1754396100000|2025-08-05 12:15:00|307.24|305.74|306.62|305.12|307.29|305.79|305.91|304.41|426
1754396400000|2025-08-05 12:20:00|306.56|305.06|305.26|303.76|306.85|305.35|304.5|303|547
1754396700000|2025-08-05 12:25:00|305.27|303.77|305.51|304.01|306.02|304.52|305.09|303.59|595
1754397000000|2025-08-05 12:30:00|305.46|303.96|305.11|303.61|305.46|303.96|304.51|303.01|620
1754397300000|2025-08-05 12:35:00|305.1|303.6|302.55|301.05|305.11|303.61|302.07|300.57|665
1754397600000|2025-08-05 12:40:00|302.6|301.1|303.92|302.42|304.38|302.88|302.6|301.1|676
1754397900000|2025-08-05 12:45:00|303.93|302.43|304.14|302.64|304.29|302.79|303.47|301.97|672
1754398200000|2025-08-05 12:50:00|304.15|302.65|304.11|302.61|304.77|303.27|303.92|302.42|562
1754398500000|2025-08-05 12:55:00|304.13|302.63|303.48|301.98|304.37|302.87|303.2|301.7|508
1754398800000|2025-08-05 13:00:00|303.49|301.99|304.04|302.54|304.14|302.64|303.05|301.55|547
1754399100000|2025-08-05 13:05:00|304.07|302.57|303.6|302.1|304.36|302.86|303.45|301.95|446
1754399400000|2025-08-05 13:10:00|303.59|302.09|303.82|302.32|304.02|302.52|303.25|301.75|438
1754399700000|2025-08-05 13:15:00|303.86|302.36|304.75|303.25|304.79|303.29|303.65|302.15|524
1754400000000|2025-08-05 13:20:00|304.74|303.24|304.53|303.03|304.95|303.45|304.28|302.78|459
1754400300000|2025-08-05 13:25:00|304.55|303.05|304.54|303.04|304.71|303.21|304.11|302.61|379
1754400600000|2025-08-05 13:30:00|304.55|303.05|303.45|301.95|304.91|303.41|303.28|301.78|602
1754400900000|2025-08-05 13:35:00|303.43|301.93|304.72|303.22|305.13|303.63|303.31|301.81|733
1754401200000|2025-08-05 13:40:00|304.73|303.23|303.76|302.26|304.73|303.23|303.71|302.21|585
1754401500000|2025-08-05 13:45:00|303.75|302.25|304.66|303.16|305.12|303.62|303.75|302.25|594
1754401800000|2025-08-05 13:50:00|304.67|303.17|304.71|303.21|304.92|303.42|304.08|302.58|573
1754402100000|2025-08-05 13:55:00|304.73|303.23|304.6|303.1|304.92|303.42|304|302.5|484
1754402400000|2025-08-05 14:00:00|304.55|303.05|303.01|301.51|304.65|303.15|302.94|301.44|742
1754402700000|2025-08-05 14:05:00|303.02|301.52|302.51|301.01|303.25|301.75|302.15|300.65|792
1754403000000|2025-08-05 14:10:00|302.52|301.02|301.47|299.97|302.87|301.37|301.09|299.59|792
1754403300000|2025-08-05 14:15:00|301.5|300|300.21|298.71|301.5|300|299.94|298.44|846
1754403600000|2025-08-05 14:20:00|300.16|298.66|298.12|296.62|300.38|298.88|298.1|296.6|938
1754403900000|2025-08-05 14:25:00|298.1|296.6|298.89|297.39|299.29|297.79|297.96|296.46|846
1754404200000|2025-08-05 14:30:00|298.9|297.4|298.41|296.91|299.1|297.6|297.68|296.18|879
1754404500000|2025-08-05 14:35:00|298.4|296.9|297.71|296.21|298.7|297.2|297.51|296.01|849
1754404800000|2025-08-05 14:40:00|297.72|296.22|297.4|295.9|298.69|297.19|296.73|295.23|912
1754405100000|2025-08-05 14:45:00|297.38|295.88|296.94|295.44|298.47|296.97|296.94|295.44|887
1754405400000|2025-08-05 14:50:00|296.89|295.39|297.64|296.14|298.15|296.65|296.89|295.39|828
1754405700000|2025-08-05 14:55:00|297.57|296.07|298.44|296.94|298.58|297.08|297.46|295.96|783
1754406000000|2025-08-05 15:00:00|298.41|296.91|299.06|297.56|299.2|297.7|297.74|296.24|878
1754406300000|2025-08-05 15:05:00|299.08|297.58|300.05|298.55|300.17|298.67|299.08|297.58|708
1754406600000|2025-08-05 15:10:00|300.04|298.54|299.87|298.37|300.04|298.54|299.3|297.8|726
1754406900000|2025-08-05 15:15:00|299.85|298.35|299.8|298.3|299.99|298.49|299.34|297.84|721
1754407200000|2025-08-05 15:20:00|299.82|298.32|299.16|297.66|300.17|298.67|298.54|297.04|667
1754407500000|2025-08-05 15:25:00|299.14|297.64|298.85|297.35|299.35|297.85|298.31|296.81|681
1754407800000|2025-08-05 15:30:00|298.84|297.34|298.4|296.9|299.11|297.61|298.28|296.78|736
1754408100000|2025-08-05 15:35:00|298.39|296.89|297.65|296.15|298.4|296.9|297.28|295.78|829
1754408400000|2025-08-05 15:40:00|297.67|296.17|297.83|296.33|298.17|296.67|297.28|295.78|770
1754408700000|2025-08-05 15:45:00|297.82|296.32|297.34|295.84|298.35|296.85|296.98|295.48|810
1754409000000|2025-08-05 15:50:00|297.33|295.83|297.51|296.01|297.72|296.22|296.44|294.94|775
1754409300000|2025-08-05 15:55:00|297.5|296|297.88|296.38|298.04|296.54|296.97|295.47|727
1754409600000|2025-08-05 16:00:00|297.86|296.36|299.03|297.53|299.04|297.54|297.63|296.13|717
1754409900000|2025-08-05 16:05:00|299.04|297.54|298.74|297.24|299.07|297.57|298.22|296.72|719
1754410200000|2025-08-05 16:10:00|298.75|297.25|298.92|297.42|299.04|297.54|298.44|296.94|672
1754410500000|2025-08-05 16:15:00|299.01|297.51|298.78|297.28|299.74|298.24|298.66|297.16|681
1754410800000|2025-08-05 16:20:00|298.74|297.24|299.03|297.53|299.72|298.22|298.73|297.23|673
1754411100000|2025-08-05 16:25:00|299.02|297.52|299.14|297.64|299.65|298.15|299|297.5|507
1754411400000|2025-08-05 16:30:00|299.12|297.62|299.35|297.85|299.9|298.4|298.98|297.48|642
1754411700000|2025-08-05 16:35:00|299.33|297.83|298.35|296.85|299.51|298.01|298.3|296.8|642
1754412000000|2025-08-05 16:40:00|298.37|296.87|297.84|296.34|298.53|297.03|297.11|295.61|762
1754412300000|2025-08-05 16:45:00|297.86|296.36|297.81|296.31|297.86|296.36|296.91|295.41|766
1754412600000|2025-08-05 16:50:00|297.8|296.3|298.47|296.97|298.77|297.27|297.53|296.03|781
1754412900000|2025-08-05 16:55:00|298.48|296.98|297.65|296.15|298.48|296.98|297.62|296.12|670
1754413200000|2025-08-05 17:00:00|297.64|296.14|298.07|296.57|298.28|296.78|297.58|296.08|646
1754413500000|2025-08-05 17:05:00|298.06|296.56|298.09|296.59|298.43|296.93|297.78|296.28|611
1754413800000|2025-08-05 17:10:00|298.1|296.6|298.45|296.95|298.64|297.14|297.97|296.47|635
1754414100000|2025-08-05 17:15:00|298.44|296.94|298.69|297.19|298.95|297.45|298.33|296.83|687
1754414400000|2025-08-05 17:20:00|298.71|297.21|298.8|297.3|299.08|297.58|298.61|297.11|701
1754414700000|2025-08-05 17:25:00|298.81|297.31|299.33|297.83|299.55|298.05|298.7|297.2|625
1754415000000|2025-08-05 17:30:00|299.31|297.81|299.49|297.99|299.89|298.39|299.31|297.81|679
1754415300000|2025-08-05 17:35:00|299.52|298.02|299.48|297.98|300.03|298.53|299.25|297.75|565
1754415600000|2025-08-05 17:40:00|299.53|298.03|298.52|297.02|299.53|298.03|298.52|297.02|499
1754415900000|2025-08-05 17:45:00|298.55|297.05|298.72|297.22|299.36|297.86|298.05|296.55|652
1754416200000|2025-08-05 17:50:00|298.71|297.21|299.03|297.53|299.1|297.6|298.56|297.06|540
1754416500000|2025-08-05 17:55:00|299|297.5|299.65|298.15|299.97|298.47|298.95|297.45|522
1754416800000|2025-08-05 18:00:00|299.64|298.14|298.9|297.4|299.78|298.28|298.9|297.4|605
1754417100000|2025-08-05 18:05:00|298.92|297.42|299.43|297.93|299.63|298.13|298.91|297.41|672
1754417400000|2025-08-05 18:10:00|299.42|297.92|298.42|296.92|299.46|297.96|298.41|296.91|625
1754417700000|2025-08-05 18:15:00|298.41|296.91|298.47|296.97|298.56|297.06|297.87|296.37|745
1754418000000|2025-08-05 18:20:00|298.5|297|298.28|296.78|298.63|297.13|297.96|296.46|556
1754418300000|2025-08-05 18:25:00|298.35|296.85|297.65|296.15|298.39|296.89|297.3|295.8|709
1754418600000|2025-08-05 18:30:00|297.62|296.12|298.14|296.64|298.15|296.65|297.45|295.95|641
1754418900000|2025-08-05 18:35:00|298.1|296.6|297.67|296.17|298.22|296.72|297.49|295.99|651
1754419200000|2025-08-05 18:40:00|297.69|296.19|297.04|295.54|297.75|296.25|296.64|295.14|668
1754419500000|2025-08-05 18:45:00|297.09|295.59|296.99|295.49|297.59|296.09|296.06|294.56|774
1754419800000|2025-08-05 18:50:00|296.97|295.47|297.87|296.37|297.91|296.41|296.57|295.07|679
1754420100000|2025-08-05 18:55:00|297.83|296.33|298.5|297|298.68|297.18|297.48|295.98|566
1754420400000|2025-08-05 19:00:00|298.51|297.01|298.67|297.17|299.24|297.74|298.39|296.89|762
1754420700000|2025-08-05 19:05:00|298.69|297.19|298.23|296.73|298.86|297.36|298.08|296.58|645
1754421000000|2025-08-05 19:10:00|298.14|296.64|297.76|296.26|298.47|296.97|297.76|296.26|483
1754421300000|2025-08-05 19:15:00|297.77|296.27|297.79|296.29|297.96|296.46|297.07|295.57|749
1754421600000|2025-08-05 19:20:00|297.81|296.31|297.52|296.02|298.03|296.53|297.16|295.66|582
1754421900000|2025-08-05 19:25:00|297.55|296.05|297.33|295.83|297.78|296.28|297.1|295.6|630
1754422200000|2025-08-05 19:30:00|297.36|295.86|297.47|295.97|297.69|296.19|296.98|295.48|632
1754422500000|2025-08-05 19:35:00|297.46|295.96|297.35|295.85|297.64|296.14|297.13|295.63|579
1754422800000|2025-08-05 19:40:00|297.4|295.9|296.65|295.15|297.5|296|296.65|295.15|605
1754423100000|2025-08-05 19:45:00|296.68|295.18|296.12|294.62|296.85|295.35|296.1|294.6|722
1754423400000|2025-08-05 19:50:00|296.16|294.66|295.78|294.28|296.23|294.73|295.24|293.74|818
1754423700000|2025-08-05 19:55:00|295.84|294.34|295.39|293.89|296.43|294.93|295.37|293.87|643
1754424000000|2025-08-05 20:00:00|295.4|293.9|296.38|294.88|296.73|295.23|295.4|293.9|772
1754424300000|2025-08-05 20:05:00|296.37|294.87|296.46|294.96|296.64|295.14|295.84|294.34|718
1754424600000|2025-08-05 20:10:00|296.48|294.98|296.99|295.49|297.04|295.54|296.43|294.93|579
1754424900000|2025-08-05 20:15:00|296.93|295.43|297.01|295.51|297.08|295.58|296.71|295.21|645
1754425200000|2025-08-05 20:20:00|297|295.5|296.93|295.43|297.31|295.81|296.87|295.37|724
1754425500000|2025-08-05 20:25:00|296.92|295.42|297.51|296.01|297.57|296.07|296.86|295.36|624
1754425800000|2025-08-05 20:30:00|297.49|295.99|296.93|295.43|297.53|296.03|296.89|295.39|648
1754426100000|2025-08-05 20:35:00|296.9|295.4|295.87|294.37|297.27|295.77|295.84|294.34|680
1754426400000|2025-08-05 20:40:00|295.86|294.36|296.24|294.74|296.58|295.08|295.78|294.28|669
1754426700000|2025-08-05 20:45:00|296.23|294.73|294.93|293.43|296.27|294.77|294.85|293.35|710
1754427000000|2025-08-05 20:50:00|294.92|293.42|295.2|293.7|295.6|294.1|294.92|293.42|577
1754427300000|2025-08-05 20:55:00|295.22|293.72|294.62|293.12|295.32|293.82|294.34|292.84|607
1754427600000|2025-08-05 21:00:00|294.61|293.11|295.46|293.96|295.61|294.11|294.42|292.92|390
1754427900000|2025-08-05 21:05:00|295.47|293.97|295.32|293.82|295.8|294.3|295.32|293.82|266
1754428200000|2025-08-05 21:10:00|295.31|293.81|294.54|293.04|295.34|293.84|294.44|292.94|313
1754428500000|2025-08-05 21:15:00|294.57|293.07|295.37|293.87|295.37|293.87|294.57|293.07|371
1754428800000|2025-08-05 21:20:00|295.38|293.88|295.36|293.86|295.47|293.97|295.14|293.64|283
1754429100000|2025-08-05 21:25:00|295.37|293.87|295.95|294.45|295.98|294.48|295.36|293.86|232
1754429400000|2025-08-05 21:30:00|295.96|294.46|296.14|294.64|296.15|294.65|295.64|294.14|247
1754429700000|2025-08-05 21:35:00|296.13|294.63|295.95|294.45|296.16|294.66|295.95|294.45|104
1754430000000|2025-08-05 21:40:00|295.96|294.46|295.71|294.21|295.97|294.47|295.69|294.19|97
1754430300000|2025-08-05 21:45:00|295.7|294.2|295.04|293.54|295.72|294.22|295.04|293.54|88
1754430600000|2025-08-05 21:50:00|295.03|293.53|294.68|293.18|295.03|293.53|294.08|292.58|234
1754430900000|2025-08-05 21:55:00|294.67|293.17|294.32|292.82|294.72|293.22|294.28|292.78|202
1754431200000|2025-08-05 22:00:00|294.31|292.81|292.75|291.25|294.31|292.81|292.39|290.89|876
1754431500000|2025-08-05 22:05:00|292.78|291.28|293.47|291.97|293.77|292.27|292.54|291.04|766
1754431800000|2025-08-05 22:10:00|293.46|291.96|294.99|293.49|295.12|293.62|293.42|291.92|700
1754432100000|2025-08-05 22:15:00|294.98|293.48|295.27|293.77|295.72|294.22|294.95|293.45|705
1754432400000|2025-08-05 22:20:00|295.31|293.81|295.76|294.26|295.82|294.32|295.22|293.72|648
1754432700000|2025-08-05 22:25:00|295.73|294.23|295.67|294.17|295.77|294.27|295.25|293.75|420
1754433000000|2025-08-05 22:30:00|295.66|294.16|295.99|294.49|296.08|294.58|295.53|294.03|475
1754433300000|2025-08-05 22:35:00|296|294.5|296.38|294.88|296.41|294.91|295.79|294.29|538
1754433600000|2025-08-05 22:40:00|296.4|294.9|296.38|294.88|296.51|295.01|296.07|294.57|558
1754433900000|2025-08-05 22:45:00|296.35|294.85|296.62|295.12|296.8|295.3|296.12|294.62|523
1754434200000|2025-08-05 22:50:00|296.64|295.14|296.72|295.22|296.96|295.46|296.57|295.07|386
1754434500000|2025-08-05 22:55:00|296.73|295.23|296.81|295.31|296.93|295.43|296.68|295.18|433
1754434800000|2025-08-05 23:00:00|296.8|295.3|297.26|295.76|297.3|295.8|296.44|294.94|557
1754435100000|2025-08-05 23:05:00|297.28|295.78|297.42|295.92|297.56|296.06|297.04|295.54|505
1754435400000|2025-08-05 23:10:00|297.44|295.94|297.62|296.12|297.73|296.23|297.37|295.87|512
1754435700000|2025-08-05 23:15:00|297.63|296.13|298.15|296.65|298.34|296.84|297.53|296.03|560
1754436000000|2025-08-05 23:20:00|298.14|296.64|297.74|296.24|298.15|296.65|297.57|296.07|557
1754436300000|2025-08-05 23:25:00|297.73|296.23|297.22|295.72|297.84|296.34|297.18|295.68|479
1754436600000|2025-08-05 23:30:00|297.23|295.73|296.8|295.3|297.57|296.07|296.76|295.26|580
1754436900000|2025-08-05 23:35:00|296.81|295.31|297.28|295.78|297.41|295.91|296.75|295.25|499
1754437200000|2025-08-05 23:40:00|297.27|295.77|297.72|296.22|298.1|296.6|297.27|295.77|567
1754437500000|2025-08-05 23:45:00|297.73|296.23|297.58|296.08|298.06|296.56|297.58|296.08|438
1754437800000|2025-08-05 23:50:00|297.59|296.09|297.25|295.75|297.62|296.12|297.1|295.6|396
1754438100000|2025-08-05 23:55:00|297.26|295.76|296.96|295.46|297.26|295.76|296.81|295.31|429
1754438400000|2025-08-06 00:00:00|296.97|295.47|296.99|295.49|297.2|295.7|296.64|295.14|585
1754438700000|2025-08-06 00:05:00|297|295.5|296.14|294.64|297|295.5|296.14|294.64|636
1754439000000|2025-08-06 00:10:00|296.16|294.66|295.97|294.47|296.34|294.84|295.43|293.93|620
1754439300000|2025-08-06 00:15:00|295.98|294.48|296.3|294.8|296.38|294.88|295.75|294.25|475
1754439600000|2025-08-06 00:20:00|296.31|294.81|296.33|294.83|296.55|295.05|296|294.5|592
1754439900000|2025-08-06 00:25:00|296.34|294.84|296.08|294.58|296.44|294.94|295.9|294.4|444
1754440200000|2025-08-06 00:30:00|296.06|294.56|295.75|294.25|296.08|294.58|295.6|294.1|601
1754440500000|2025-08-06 00:35:00|295.7|294.2|296.87|295.37|296.91|295.41|295.64|294.14|493
1754440800000|2025-08-06 00:40:00|296.88|295.38|295.92|294.42|296.89|295.39|295.91|294.41|597
1754441100000|2025-08-06 00:45:00|295.95|294.45|293.95|292.45|296.01|294.51|293.95|292.45|612
1754441400000|2025-08-06 00:50:00|293.96|292.46|294.4|292.9|294.92|293.42|293.96|292.46|664
1754441700000|2025-08-06 00:55:00|294.46|292.96|293.92|292.42|294.6|293.1|293.53|292.03|540
1754442000000|2025-08-06 01:00:00|293.91|292.41|293.89|292.39|293.91|292.41|292.83|291.33|681
1754442300000|2025-08-06 01:05:00|293.87|292.37|294.27|292.77|294.37|292.87|293.55|292.05|714
1754442600000|2025-08-06 01:10:00|294.29|292.79|294.48|292.98|294.6|293.1|294.24|292.74|670
1754442900000|2025-08-06 01:15:00|294.49|292.99|293.45|291.95|294.81|293.31|293.25|291.75|622
1754443200000|2025-08-06 01:20:00|293.44|291.94|293.62|292.12|293.9|292.4|292.92|291.42|671
1754443500000|2025-08-06 01:25:00|293.61|292.11|293.17|291.67|293.74|292.24|293.03|291.53|614
1754443800000|2025-08-06 01:30:00|293.18|291.68|293.61|292.11|293.97|292.47|293.16|291.66|756
1754444100000|2025-08-06 01:35:00|293.62|292.12|294.03|292.53|294.28|292.78|293.18|291.68|589
1754444400000|2025-08-06 01:40:00|294.04|292.54|294.6|293.1|294.99|293.49|294.02|292.52|569
1754444700000|2025-08-06 01:45:00|294.63|293.13|293.92|292.42|295.01|293.51|293.66|292.16|597
1754445000000|2025-08-06 01:50:00|293.93|292.43|294.21|292.71|294.48|292.98|293.74|292.24|641
1754445300000|2025-08-06 01:55:00|294.22|292.72|294.81|293.31|294.89|293.39|294.19|292.69|415
1754445600000|2025-08-06 02:00:00|294.8|293.3|294.21|292.71|294.86|293.36|294.11|292.61|482
1754445900000|2025-08-06 02:05:00|294.22|292.72|293.56|292.06|294.22|292.72|293.38|291.88|596
1754446200000|2025-08-06 02:10:00|293.55|292.05|293.24|291.74|293.67|292.17|292.56|291.06|671
1754446500000|2025-08-06 02:15:00|293.23|291.73|294.05|292.55|294.35|292.85|293.02|291.52|588
1754446800000|2025-08-06 02:20:00|294.03|292.53|294.03|292.53|294.15|292.65|293.76|292.26|555
1754447100000|2025-08-06 02:25:00|294.01|292.51|294.13|292.63|294.14|292.64|293.61|292.11|533
1754447400000|2025-08-06 02:30:00|294.14|292.64|293.9|292.4|294.52|293.02|293.76|292.26|550
1754447700000|2025-08-06 02:35:00|293.92|292.42|293.44|291.94|294.07|292.57|293.13|291.63|649
1754448000000|2025-08-06 02:40:00|293.45|291.95|294|292.5|294.3|292.8|293.38|291.88|681
1754448300000|2025-08-06 02:45:00|294.01|292.51|293.94|292.44|294.06|292.56|293.57|292.07|666
1754448600000|2025-08-06 02:50:00|293.92|292.42|293.99|292.49|294.29|292.79|293.83|292.33|571
1754448900000|2025-08-06 02:55:00|293.98|292.48|294.02|292.52|294.03|292.53|293.62|292.12|440
1754449200000|2025-08-06 03:00:00|294.01|292.51|293.19|291.69|294.19|292.69|293.19|291.69|502
1754449500000|2025-08-06 03:05:00|293.2|291.7|293.55|292.05|293.89|292.39|292.92|291.42|448
1754449800000|2025-08-06 03:10:00|293.61|292.11|293.22|291.72|293.7|292.2|293.19|291.69|508
1754450100000|2025-08-06 03:15:00|293.2|291.7|292.77|291.27|293.22|291.72|292.27|290.77|509
1754450400000|2025-08-06 03:20:00|292.75|291.25|292.18|290.68|292.77|291.27|291.84|290.34|538
1754450700000|2025-08-06 03:25:00|292.2|290.7|292|290.5|292.39|290.89|291.73|290.23|619
1754451000000|2025-08-06 03:30:00|292.09|290.59|292.46|290.96|292.85|291.35|291.83|290.33|617
1754451300000|2025-08-06 03:35:00|292.47|290.97|292.59|291.09|292.93|291.43|292.33|290.83|633
1754451600000|2025-08-06 03:40:00|292.6|291.1|292.69|291.19|292.76|291.26|292.31|290.81|507
1754451900000|2025-08-06 03:45:00|292.71|291.21|292.91|291.41|293.18|291.68|292.57|291.07|569
1754452200000|2025-08-06 03:50:00|292.9|291.4|292.54|291.04|292.94|291.44|292.42|290.92|447
1754452500000|2025-08-06 03:55:00|292.56|291.06|292.19|290.69|292.62|291.12|292.14|290.64|436
1754452800000|2025-08-06 04:00:00|292.18|290.68|291.47|289.97|292.48|290.98|291.43|289.93|506
1754453100000|2025-08-06 04:05:00|291.44|289.94|291.4|289.9|291.82|290.32|291.24|289.74|614
1754453400000|2025-08-06 04:10:00|291.41|289.91|291.34|289.84|291.73|290.23|291.27|289.77|671
1754453700000|2025-08-06 04:15:00|291.35|289.85|291.71|290.21|291.94|290.44|291.22|289.72|615
1754454000000|2025-08-06 04:20:00|291.73|290.23|292.29|290.79|292.53|291.03|291.67|290.17|575
1754454300000|2025-08-06 04:25:00|292.26|290.76|292.19|290.69|292.61|291.11|292.16|290.66|532
1754454600000|2025-08-06 04:30:00|292.21|290.71|292.19|290.69|292.63|291.13|292.08|290.58|349
1754454900000|2025-08-06 04:35:00|292.16|290.66|291.2|289.7|292.19|290.69|291|289.5|425
1754455200000|2025-08-06 04:40:00|291.22|289.72|291.54|290.04|291.69|290.19|291.11|289.61|541
1754455500000|2025-08-06 04:45:00|291.53|290.03|291.6|290.1|291.85|290.35|291.34|289.84|542
1754455800000|2025-08-06 04:50:00|291.61|290.11|291.55|290.05|292.12|290.62|291.55|290.05|483
1754456100000|2025-08-06 04:55:00|291.62|290.12|291.89|290.39|292.11|290.61|291.54|290.04|392
1754456400000|2025-08-06 05:00:00|291.9|290.4|292.29|290.79|292.3|290.8|291.39|289.89|595
1754456700000|2025-08-06 05:05:00|292.28|290.78|293.94|292.44|294.15|292.65|292.27|290.77|679
1754457000000|2025-08-06 05:10:00|293.96|292.46|294.81|293.31|294.81|293.31|293.89|292.39|538
1754457300000|2025-08-06 05:15:00|294.79|293.29|295.77|294.27|296.27|294.77|294.63|293.13|606
1754457600000|2025-08-06 05:20:00|295.76|294.26|294.88|293.38|296|294.5|294.74|293.24|686
1754457900000|2025-08-06 05:25:00|294.87|293.37|294.72|293.22|295.46|293.96|294.68|293.18|514
1754458200000|2025-08-06 05:30:00|294.79|293.29|294.71|293.21|294.89|293.39|294.38|292.88|406
1754458500000|2025-08-06 05:35:00|294.73|293.23|296.71|295.21|296.8|295.3|294.66|293.16|779
1754458800000|2025-08-06 05:40:00|296.73|295.23|296.98|295.48|297.41|295.91|296.56|295.06|661
1754459100000|2025-08-06 05:45:00|296.97|295.47|296.54|295.04|297.62|296.12|296.4|294.9|594
1754459400000|2025-08-06 05:50:00|296.55|295.05|295.52|294.02|296.65|295.15|295.43|293.93|534
1754459700000|2025-08-06 05:55:00|295.53|294.03|295.87|294.37|295.99|294.49|295.49|293.99|487
1754460000000|2025-08-06 06:00:00|295.97|294.47|294.07|292.57|296.07|294.57|294.07|292.57|361
1754460300000|2025-08-06 06:05:00|294.06|292.56|294.27|292.77|294.73|293.23|293.99|292.49|565
1754460600000|2025-08-06 06:10:00|294.26|292.76|294.43|292.93|294.62|293.12|294.24|292.74|472
1754460900000|2025-08-06 06:15:00|294.42|292.92|294.41|292.91|294.59|293.09|293.79|292.29|524
1754461200000|2025-08-06 06:20:00|294.4|292.9|295.11|293.61|295.2|293.7|294.27|292.77|577
1754461500000|2025-08-06 06:25:00|295.1|293.6|294.69|293.19|295.12|293.62|294.51|293.01|396
1754461800000|2025-08-06 06:30:00|294.67|293.17|294.85|293.35|295.28|293.78|294.38|292.88|501
1754462100000|2025-08-06 06:35:00|294.86|293.36|295.5|294|295.66|294.16|294.85|293.35|518
1754462400000|2025-08-06 06:40:00|295.51|294.01|295.59|294.09|296.14|294.64|295.48|293.98|340
1754462700000|2025-08-06 06:45:00|295.6|294.1|296.24|294.74|296.32|294.82|295.6|294.1|470
1754463000000|2025-08-06 06:50:00|296.25|294.75|296.05|294.55|296.39|294.89|295.97|294.47|293
1754463300000|2025-08-06 06:55:00|296.07|294.57|295.66|294.16|296.11|294.61|295.49|293.99|246
1754463600000|2025-08-06 07:00:00|295.67|294.17|295.58|294.08|295.77|294.27|295.31|293.81|329
1754463900000|2025-08-06 07:05:00|295.54|294.04|295.85|294.35|295.94|294.44|295.24|293.74|356
1754464200000|2025-08-06 07:10:00|295.87|294.37|296.46|294.96|296.79|295.29|295.79|294.29|455
1754464500000|2025-08-06 07:15:00|296.47|294.97|296.19|294.69|296.5|295|296.07|294.57|304
1754464800000|2025-08-06 07:20:00|296.2|294.7|296.3|294.8|296.51|295.01|295.92|294.42|284
1754465100000|2025-08-06 07:25:00|296.28|294.78|296.73|295.23|296.81|295.31|296.16|294.66|322
1754465400000|2025-08-06 07:30:00|296.71|295.21|296.33|294.83|296.74|295.24|296.29|294.79|223
1754465700000|2025-08-06 07:35:00|296.35|294.85|295.75|294.25|296.36|294.86|295.71|294.21|272
1754466000000|2025-08-06 07:40:00|295.74|294.24|295.69|294.19|295.83|294.33|295.33|293.83|462
1754466300000|2025-08-06 07:45:00|295.68|294.18|295.81|294.31|296.01|294.51|295.52|294.02|321
1754466600000|2025-08-06 07:50:00|295.82|294.32|295.78|294.28|296.24|294.74|295.53|294.03|374
1754466900000|2025-08-06 07:55:00|295.8|294.3|296.34|294.84|296.39|294.89|295.8|294.3|329
1754467200000|2025-08-06 08:00:00|296.36|294.86|296.62|295.12|296.62|295.12|295.92|294.42|285
1754467500000|2025-08-06 08:05:00|296.63|295.13|295.75|294.25|296.75|295.25|295.47|293.97|472
1754467800000|2025-08-06 08:10:00|295.74|294.24|295.21|293.71|295.74|294.24|295.03|293.53|424
1754468100000|2025-08-06 08:15:00|295.22|293.72|295.46|293.96|295.51|294.01|294.61|293.11|475
1754468400000|2025-08-06 08:20:00|295.52|294.02|295.69|294.19|295.78|294.28|295.16|293.66|416
1754468700000|2025-08-06 08:25:00|295.7|294.2|295.1|293.6|296.05|294.55|295.09|293.59|342
1754469000000|2025-08-06 08:30:00|295.08|293.58|294.36|292.86|295.1|293.6|294.36|292.86|421
1754469300000|2025-08-06 08:35:00|294.31|292.81|294.03|292.53|294.44|292.94|293.97|292.47|319
1754469600000|2025-08-06 08:40:00|294.02|292.52|293.09|291.59|294.02|292.52|293.05|291.55|331
1754469900000|2025-08-06 08:45:00|293.15|291.65|293.24|291.74|293.41|291.91|292.63|291.13|580
1754470200000|2025-08-06 08:50:00|293.23|291.73|293.44|291.94|293.68|292.18|293.13|291.63|458
1754470500000|2025-08-06 08:55:00|293.43|291.93|293.75|292.25|293.81|292.31|293.43|291.93|413
1754470800000|2025-08-06 09:00:00|293.74|292.24|293.48|291.98|293.74|292.24|293.06|291.56|457
1754471100000|2025-08-06 09:05:00|293.47|291.97|293.71|292.21|293.99|292.49|293.29|291.79|594
1754471400000|2025-08-06 09:10:00|293.7|292.2|295|293.5|295.04|293.54|293.7|292.2|584
1754471700000|2025-08-06 09:15:00|294.99|293.49|295.48|293.98|296.07|294.57|294.99|293.49|571
1754472000000|2025-08-06 09:20:00|295.46|293.96|295.56|294.06|295.7|294.2|295.15|293.65|463
1754472300000|2025-08-06 09:25:00|295.58|294.08|295.37|293.87|295.81|294.31|295.26|293.76|465
1754472600000|2025-08-06 09:30:00|295.36|293.86|295.36|293.86|295.93|294.43|295.31|293.81|437
1754472900000|2025-08-06 09:35:00|295.37|293.87|294.53|293.03|295.44|293.94|294.47|292.97|256
1754473200000|2025-08-06 09:40:00|294.52|293.02|294.58|293.08|294.7|293.2|294.31|292.81|205
1754473500000|2025-08-06 09:45:00|294.61|293.11|294.65|293.15|294.8|293.3|294.23|292.73|353
1754473800000|2025-08-06 09:50:00|294.64|293.14|295.12|293.62|295.28|293.78|294.63|293.13|348
1754474100000|2025-08-06 09:55:00|295.14|293.64|295.16|293.66|295.27|293.77|294.9|293.4|276
1754474400000|2025-08-06 10:00:00|295.14|293.64|294.99|293.49|295.55|294.05|294.87|293.37|375
1754474700000|2025-08-06 10:05:00|294.97|293.47|294.68|293.18|295.15|293.65|294.63|293.13|281
1754475000000|2025-08-06 10:10:00|294.65|293.15|294.76|293.26|294.93|293.43|294.45|292.95|408
1754475300000|2025-08-06 10:15:00|294.77|293.27|293.91|292.41|295.44|293.94|293.85|292.35|563
1754475600000|2025-08-06 10:20:00|293.92|292.42|293.8|292.3|294.01|292.51|293.59|292.09|407
1754475900000|2025-08-06 10:25:00|293.85|292.35|294.24|292.74|294.32|292.82|293.65|292.15|326
1754476200000|2025-08-06 10:30:00|294.25|292.75|294.85|293.35|294.94|293.44|294|292.5|390
1754476500000|2025-08-06 10:35:00|294.86|293.36|294.93|293.43|295.02|293.52|294.78|293.28|245
1754476800000|2025-08-06 10:40:00|294.92|293.42|294.94|293.44|295.1|293.6|294.76|293.26|190
1754477100000|2025-08-06 10:45:00|294.95|293.45|294.51|293.01|295.14|293.64|294.46|292.96|218
1754477400000|2025-08-06 10:50:00|294.52|293.02|294.44|292.94|294.71|293.21|294.42|292.92|201
1754477700000|2025-08-06 10:55:00|294.45|292.95|294.42|292.92|294.51|293.01|294.15|292.65|268
1754478000000|2025-08-06 11:00:00|294.41|292.91|294.87|293.37|295.24|293.74|294.41|292.91|423
1754478300000|2025-08-06 11:05:00|294.88|293.38|294.76|293.26|295.05|293.55|294.33|292.83|366
1754478600000|2025-08-06 11:10:00|294.75|293.25|295.76|294.26|295.77|294.27|294.7|293.2|476
1754478900000|2025-08-06 11:15:00|295.72|294.22|295.84|294.34|295.94|294.44|295.66|294.16|395
1754479200000|2025-08-06 11:20:00|295.85|294.35|295.68|294.18|296.21|294.71|295.61|294.11|297
1754479500000|2025-08-06 11:25:00|295.67|294.17|296.09|294.59|296.1|294.6|295.55|294.05|363
1754479800000|2025-08-06 11:30:00|296.1|294.6|295.89|294.39|296.43|294.93|295.78|294.28|436
1754480100000|2025-08-06 11:35:00|295.91|294.41|296.06|294.56|296.11|294.61|295.76|294.26|358
1754480400000|2025-08-06 11:40:00|296.05|294.55|295.85|294.35|296.07|294.57|295.63|294.13|298
1754480700000|2025-08-06 11:45:00|295.84|294.34|295.45|293.95|295.84|294.34|295.45|293.95|105
1754481000000|2025-08-06 11:50:00|295.44|293.94|295.2|293.7|295.45|293.95|295.03|293.53|219
1754481300000|2025-08-06 11:55:00|295.19|293.69|295.43|293.93|295.52|294.02|295.14|293.64|192
1754481600000|2025-08-06 12:00:00|295.45|293.95|296.03|294.53|296.08|294.58|295.44|293.94|304
1754481900000|2025-08-06 12:05:00|296.02|294.52|296.06|294.56|296.18|294.68|295.87|294.37|179
1754482200000|2025-08-06 12:10:00|296.07|294.57|293.89|292.39|296.07|294.57|293.75|292.25|209
1754482500000|2025-08-06 12:15:00|293.87|292.37|294.7|293.2|294.72|293.22|293.15|291.65|517
1754482800000|2025-08-06 12:20:00|294.69|293.19|294.51|293.01|295.14|293.64|294.51|293.01|414
1754483100000|2025-08-06 12:25:00|294.52|293.02|294.35|292.85|294.8|293.3|294.21|292.71|292
1754483400000|2025-08-06 12:30:00|294.31|292.81|295.3|293.8|295.32|293.82|294.22|292.72|346
1754483700000|2025-08-06 12:35:00|295.29|293.79|295.51|294.01|295.74|294.24|295.27|293.77|368
1754484000000|2025-08-06 12:40:00|295.5|294|294.81|293.31|295.51|294.01|294.73|293.23|337
1754484300000|2025-08-06 12:45:00|294.8|293.3|294.94|293.44|295.43|293.93|294.79|293.29|430
1754484600000|2025-08-06 12:50:00|294.92|293.42|295.04|293.54|295.11|293.61|294.75|293.25|344
1754484900000|2025-08-06 12:55:00|295.05|293.55|294.77|293.27|295.21|293.71|294.49|292.99|309
1754485200000|2025-08-06 13:00:00|294.76|293.26|295.4|293.9|295.55|294.05|294.76|293.26|473
1754485500000|2025-08-06 13:05:00|295.41|293.91|295.6|294.1|295.84|294.34|295.18|293.68|383
1754485800000|2025-08-06 13:10:00|295.59|294.09|295.89|294.39|295.95|294.45|295.47|293.97|414
1754486100000|2025-08-06 13:15:00|295.92|294.42|295.6|294.1|295.93|294.43|295.39|293.89|372
1754486400000|2025-08-06 13:20:00|295.59|294.09|296.05|294.55|296.12|294.62|295.57|294.07|284
1754486700000|2025-08-06 13:25:00|295.98|294.48|295.75|294.25|296.03|294.53|295.52|294.02|239
1754487000000|2025-08-06 13:30:00|295.88|294.38|296.07|294.57|296.75|295.25|295.15|293.65|624
1754487300000|2025-08-06 13:35:00|296.1|294.6|295.7|294.2|296.1|294.6|294.02|292.52|740
1754487600000|2025-08-06 13:40:00|295.76|294.26|296.28|294.78|296.65|295.15|295.42|293.92|742
1754487900000|2025-08-06 13:45:00|296.31|294.81|295.98|294.48|296.68|295.18|295.35|293.85|586
1754488200000|2025-08-06 13:50:00|295.97|294.47|295.86|294.36|295.98|294.48|294.64|293.14|545
1754488500000|2025-08-06 13:55:00|295.84|294.34|295.76|294.26|296.1|294.6|295.32|293.82|483
1754488800000|2025-08-06 14:00:00|295.77|294.27|296.61|295.11|296.75|295.25|295.76|294.26|495
1754489100000|2025-08-06 14:05:00|296.59|295.09|297.73|296.23|298.04|296.54|296.48|294.98|504
1754489400000|2025-08-06 14:10:00|297.74|296.24|296.95|295.45|297.82|296.32|296.86|295.36|348
1754489700000|2025-08-06 14:15:00|296.96|295.46|296.72|295.22|297.35|295.85|296.22|294.72|459
1754490000000|2025-08-06 14:20:00|296.73|295.23|295.23|293.73|297.2|295.7|295.22|293.72|481
1754490300000|2025-08-06 14:25:00|295.25|293.75|295.69|294.19|295.7|294.2|294.79|293.29|440
1754490600000|2025-08-06 14:30:00|295.68|294.18|296.16|294.66|296.23|294.73|295.31|293.81|491
1754490900000|2025-08-06 14:35:00|296.15|294.65|296.19|294.69|296.73|295.23|295.97|294.47|562
1754491200000|2025-08-06 14:40:00|296.2|294.7|297.04|295.54|297.42|295.92|295.9|294.4|505
1754491500000|2025-08-06 14:45:00|297.13|295.63|296.89|295.39|297.45|295.95|296.67|295.17|351
1754491800000|2025-08-06 14:50:00|296.9|295.4|297.41|295.91|297.42|295.92|296.42|294.92|307
1754492100000|2025-08-06 14:55:00|297.4|295.9|299.31|297.81|299.34|297.84|297.25|295.75|618
1754492400000|2025-08-06 15:00:00|299.32|297.82|298.48|296.98|299.63|298.13|298.41|296.91|522
1754492700000|2025-08-06 15:05:00|298.47|296.97|298.15|296.65|298.47|296.97|297.7|296.2|402
1754493000000|2025-08-06 15:10:00|298.14|296.64|298.32|296.82|298.37|296.87|297.71|296.21|305
1754493300000|2025-08-06 15:15:00|298.3|296.8|298.74|297.24|298.88|297.38|298.02|296.52|426
1754493600000|2025-08-06 15:20:00|298.75|297.25|298.35|296.85|298.75|297.25|298.31|296.81|260
1754493900000|2025-08-06 15:25:00|298.34|296.84|298.48|296.98|298.58|297.08|298.06|296.56|239
1754494200000|2025-08-06 15:30:00|298.47|296.97|299.29|297.79|299.31|297.81|298.29|296.79|304
1754494500000|2025-08-06 15:35:00|299.31|297.81|299.19|297.69|299.47|297.97|299.11|297.61|278
1754494800000|2025-08-06 15:40:00|299.16|297.66|298.9|297.4|299.25|297.75|298.7|297.2|368
1754495100000|2025-08-06 15:45:00|298.91|297.41|299.24|297.74|299.37|297.87|298.64|297.14|371
1754495400000|2025-08-06 15:50:00|299.16|297.66|300.33|298.83|300.35|298.85|299.12|297.62|382
1754495700000|2025-08-06 15:55:00|300.32|298.82|301.25|299.75|301.59|300.09|300.21|298.71|503
1754496000000|2025-08-06 16:00:00|301.28|299.78|301.98|300.48|302.27|300.77|301.04|299.54|617
1754496300000|2025-08-06 16:05:00|301.97|300.47|301.22|299.72|302|300.5|301.18|299.68|498
1754496600000|2025-08-06 16:10:00|301.23|299.73|300.33|298.83|301.41|299.91|299.77|298.27|391
1754496900000|2025-08-06 16:15:00|300.36|298.86|300.9|299.4|300.93|299.43|300.36|298.86|332
1754497200000|2025-08-06 16:20:00|300.88|299.38|299.87|298.37|300.92|299.42|299.63|298.13|341
1754497500000|2025-08-06 16:25:00|299.88|298.38|299.56|298.06|299.95|298.45|299.56|298.06|326
1754497800000|2025-08-06 16:30:00|299.55|298.05|299.96|298.46|300.08|298.58|299.06|297.56|417
1754498100000|2025-08-06 16:35:00|299.95|298.45|299.24|297.74|299.95|298.45|299.09|297.59|442
1754498400000|2025-08-06 16:40:00|299.25|297.75|298.55|297.05|299.36|297.86|298.45|296.95|296
1754498700000|2025-08-06 16:45:00|298.54|297.04|299.1|297.6|299.29|297.79|298.45|296.95|380
1754499000000|2025-08-06 16:50:00|299.09|297.59|299.07|297.57|299.45|297.95|298.82|297.32|326
1754499300000|2025-08-06 16:55:00|299.06|297.56|298.91|297.41|299.1|297.6|298.76|297.26|239
1754499600000|2025-08-06 17:00:00|298.87|297.37|298.81|297.31|299.14|297.64|298.75|297.25|385
1754499900000|2025-08-06 17:05:00|298.8|297.3|298.24|296.74|298.8|297.3|297.84|296.34|281
1754500200000|2025-08-06 17:10:00|298.23|296.73|298.67|297.17|298.75|297.25|298.23|296.73|327
1754500500000|2025-08-06 17:15:00|298.6|297.1|299.38|297.88|299.42|297.92|298.59|297.09|335
1754500800000|2025-08-06 17:20:00|299.39|297.89|299.48|297.98|299.53|298.03|299.21|297.71|382
1754501100000|2025-08-06 17:25:00|299.47|297.97|299.78|298.28|299.8|298.3|299.21|297.71|325
1754501400000|2025-08-06 17:30:00|299.79|298.29|299.47|297.97|299.83|298.33|299.04|297.54|368
1754501700000|2025-08-06 17:35:00|299.48|297.98|300.16|298.66|300.17|298.67|299.47|297.97|382
1754502000000|2025-08-06 17:40:00|300.15|298.65|300.71|299.21|300.72|299.22|300.15|298.65|360
1754502300000|2025-08-06 17:45:00|300.73|299.23|300.89|299.39|301.05|299.55|300.42|298.92|368
1754502600000|2025-08-06 17:50:00|300.88|299.38|300.65|299.15|301.13|299.63|300.6|299.1|335
1754502900000|2025-08-06 17:55:00|300.63|299.13|301.15|299.65|301.17|299.67|300.54|299.04|333
1754503200000|2025-08-06 18:00:00|301.16|299.66|301.99|300.49|301.99|300.49|301.16|299.66|361
1754503500000|2025-08-06 18:05:00|302|300.5|302.1|300.6|302.25|300.75|301.64|300.14|487
1754503800000|2025-08-06 18:10:00|302.09|300.59|302.42|300.92|302.45|300.95|301.62|300.12|489
1754504100000|2025-08-06 18:15:00|302.44|300.94|302.22|300.72|302.69|301.19|302.12|300.62|363
1754504400000|2025-08-06 18:20:00|302.12|300.62|301.28|299.78|302.12|300.62|301.27|299.77|391
1754504700000|2025-08-06 18:25:00|301.29|299.79|301.57|300.07|301.79|300.29|300.93|299.43|428
1754505000000|2025-08-06 18:30:00|301.56|300.06|301.87|300.37|301.88|300.38|301.28|299.78|440
1754505300000|2025-08-06 18:35:00|301.88|300.38|301.37|299.87|302.07|300.57|301.37|299.87|347
1754505600000|2025-08-06 18:40:00|301.35|299.85|300.75|299.25|301.37|299.87|300.73|299.23|295
1754505900000|2025-08-06 18:45:00|300.76|299.26|300.78|299.28|301|299.5|300.49|298.99|299
1754506200000|2025-08-06 18:50:00|300.79|299.29|301.04|299.54|301.27|299.77|300.74|299.24|399
1754506500000|2025-08-06 18:55:00|301.03|299.53|300.98|299.48|301.29|299.79|300.95|299.45|240
1754506800000|2025-08-06 19:00:00|300.99|299.49|301.83|300.33|301.96|300.46|300.93|299.43|394
1754507100000|2025-08-06 19:05:00|301.88|300.38|301.46|299.96|302.03|300.53|301.41|299.91|443
1754507400000|2025-08-06 19:10:00|301.45|299.95|301.87|300.37|301.94|300.44|301.24|299.74|361
1754507700000|2025-08-06 19:15:00|301.86|300.36|302.09|300.59|302.23|300.73|301.75|300.25|414
1754508000000|2025-08-06 19:20:00|302.13|300.63|302.1|300.6|302.17|300.67|301.8|300.3|363
1754508300000|2025-08-06 19:25:00|302.04|300.54|301.68|300.18|302.15|300.65|301.64|300.14|350
1754508600000|2025-08-06 19:30:00|301.74|300.24|301.38|299.88|301.75|300.25|301.23|299.73|307
1754508900000|2025-08-06 19:35:00|301.36|299.86|301.71|300.21|301.78|300.28|301.34|299.84|236
1754509200000|2025-08-06 19:40:00|301.7|300.2|301.37|299.87|301.71|300.21|301.23|299.73|253
1754509500000|2025-08-06 19:45:00|301.38|299.88|300.85|299.35|301.41|299.91|300.83|299.33|355
1754509800000|2025-08-06 19:50:00|300.89|299.39|301.12|299.62|301.13|299.63|300.7|299.2|300
1754510100000|2025-08-06 19:55:00|301.1|299.6|301.93|300.43|301.98|300.48|300.86|299.36|348
1754510400000|2025-08-06 20:00:00|301.92|300.42|301.38|299.88|301.95|300.45|301.38|299.88|278
1754510700000|2025-08-06 20:05:00|301.35|299.85|301.69|300.19|301.84|300.34|301.21|299.71|364
1754511000000|2025-08-06 20:10:00|301.66|300.16|301.37|299.87|301.69|300.19|301.29|299.79|252
1754511300000|2025-08-06 20:15:00|301.27|299.77|301.16|299.66|301.3|299.8|301.05|299.55|276
1754511600000|2025-08-06 20:20:00|301.15|299.65|301.03|299.53|301.3|299.8|301|299.5|184
1754511900000|2025-08-06 20:25:00|301.04|299.54|301.04|299.54|301.3|299.8|301|299.5|243
1754512200000|2025-08-06 20:30:00|301.05|299.55|300.53|299.03|301.24|299.74|300.43|298.93|280
1754512500000|2025-08-06 20:35:00|300.54|299.04|300.15|298.65|300.75|299.25|300.01|298.51|391
1754512800000|2025-08-06 20:40:00|300.14|298.64|300.45|298.95|300.46|298.96|300.07|298.57|235
1754513100000|2025-08-06 20:45:00|300.44|298.94|300.19|298.69|300.44|298.94|300.02|298.52|299
1754513400000|2025-08-06 20:50:00|300.18|298.68|300.29|298.79|300.33|298.83|300.07|298.57|232
1754513700000|2025-08-06 20:55:00|300.28|298.78|300.25|298.75|300.4|298.9|300.08|298.58|149
1754514000000|2025-08-06 21:00:00|300.22|298.72|300.88|299.38|300.9|299.4|300.21|298.71|199
1754514300000|2025-08-06 21:05:00|300.89|299.39|301.1|299.6|301.33|299.83|300.83|299.33|158
1754514600000|2025-08-06 21:10:00|301.12|299.62|300.85|299.35|301.12|299.62|300.73|299.23|145
1754514900000|2025-08-06 21:15:00|300.84|299.34|300.83|299.33|301.09|299.59|300.73|299.23|176
1754515200000|2025-08-06 21:20:00|300.85|299.35|300.83|299.33|301|299.5|300.77|299.27|109
1754515500000|2025-08-06 21:25:00|300.84|299.34|300.74|299.24|300.91|299.41|300.73|299.23|124
1754515800000|2025-08-06 21:30:00|300.75|299.25|299.8|298.3|300.77|299.27|299.72|298.22|261
1754516100000|2025-08-06 21:35:00|299.79|298.29|299.05|297.55|299.8|298.3|299.05|297.55|241
1754516400000|2025-08-06 21:40:00|299.06|297.56|299.61|298.11|299.8|298.3|298.95|297.45|244
1754516700000|2025-08-06 21:45:00|299.62|298.12|299.76|298.26|299.78|298.28|299.62|298.12|88
1754517000000|2025-08-06 21:50:00|299.75|298.25|300.11|298.61|300.21|298.71|299.75|298.25|72
1754517300000|2025-08-06 21:55:00|300.12|298.62|300.14|298.64|300.14|298.64|299.97|298.47|97
1754517600000|2025-08-06 22:00:00|300.19|298.69|300.07|298.57|300.55|299.05|299.83|298.33|393
1754517900000|2025-08-06 22:05:00|300.09|298.59|300.52|299.02|300.62|299.12|300.01|298.51|234
1754518200000|2025-08-06 22:10:00|300.5|299|300.44|298.94|300.62|299.12|300.39|298.89|229
1754518500000|2025-08-06 22:15:00|300.45|298.95|300.25|298.75|300.73|299.23|300.22|298.72|219
1754518800000|2025-08-06 22:20:00|300.24|298.74|300.13|298.63|300.25|298.75|300.06|298.56|195
1754519100000|2025-08-06 22:25:00|300.14|298.64|300.44|298.94|300.44|298.94|300.14|298.64|167
1754519400000|2025-08-06 22:30:00|300.42|298.92|300.54|299.04|300.7|299.2|300.4|298.9|192
1754519700000|2025-08-06 22:35:00|300.53|299.03|300.48|298.98|300.53|299.03|300.31|298.81|402
1754520000000|2025-08-06 22:40:00|300.47|298.97|300.48|298.98|300.48|298.98|300.3|298.8|370
1754520300000|2025-08-06 22:45:00|300.42|298.92|300.5|299|300.68|299.18|300.3|298.8|309
1754520600000|2025-08-06 22:50:00|300.51|299.01|300.59|299.09|300.61|299.11|300.34|298.84|307
1754520900000|2025-08-06 22:55:00|300.6|299.1|300.67|299.17|300.79|299.29|300.54|299.04|240
1754521200000|2025-08-06 23:00:00|300.66|299.16|300.65|299.15|300.94|299.44|300.56|299.06|281
1754521500000|2025-08-06 23:05:00|300.6|299.1|300.82|299.32|300.91|299.41|300.59|299.09|182
1754521800000|2025-08-06 23:10:00|300.83|299.33|300.86|299.36|300.94|299.44|300.76|299.26|165
1754522100000|2025-08-06 23:15:00|300.84|299.34|300.48|298.98|300.91|299.41|300.48|298.98|270
1754522400000|2025-08-06 23:20:00|300.46|298.96|300.29|298.79|300.52|299.02|300.25|298.75|233
1754522700000|2025-08-06 23:25:00|300.26|298.76|300.29|298.79|300.38|298.88|300.17|298.67|174
1754523000000|2025-08-06 23:30:00|300.28|298.78|300.31|298.81|300.37|298.87|300.13|298.63|190
1754523300000|2025-08-06 23:35:00|300.3|298.8|300.1|298.6|300.31|298.81|300.07|298.57|252
1754523600000|2025-08-06 23:40:00|300.09|298.59|300.25|298.75|300.31|298.81|300|298.5|148
1754523900000|2025-08-06 23:45:00|300.24|298.74|299.93|298.43|300.38|298.88|299.83|298.33|180
1754524200000|2025-08-06 23:50:00|299.92|298.42|299.93|298.43|300.01|298.51|299.85|298.35|157
1754524500000|2025-08-06 23:55:00|299.92|298.42|299.9|298.4|299.93|298.43|299.84|298.34|93
1754524800000|2025-08-07 00:00:00|299.89|298.39|299.46|297.96|299.9|298.4|299.45|297.95|197
1754525100000|2025-08-07 00:05:00|299.45|297.95|299.19|297.69|299.5|298|299.09|297.59|206
1754525400000|2025-08-07 00:10:00|299.18|297.68|299.2|297.7|299.35|297.85|298.95|297.45|215
1754525700000|2025-08-07 00:15:00|299.19|297.69|299.04|297.54|299.27|297.77|299.04|297.54|351
1754526000000|2025-08-07 00:20:00|299.01|297.51|298.83|297.33|299.15|297.65|298.71|297.21|198
1754526300000|2025-08-07 00:25:00|298.84|297.34|299.34|297.84|299.36|297.86|298.84|297.34|270
1754526600000|2025-08-07 00:30:00|299.28|297.78|300.1|298.6|300.18|298.68|299.17|297.67|292
1754526900000|2025-08-07 00:35:00|300.11|298.61|299.95|298.45|300.16|298.66|299.8|298.3|281
1754527200000|2025-08-07 00:40:00|299.94|298.44|299.85|298.35|300.03|298.53|299.83|298.33|206
1754527500000|2025-08-07 00:45:00|299.81|298.31|299.55|298.05|299.82|298.32|299.52|298.02|162
1754527800000|2025-08-07 00:50:00|299.46|297.96|299.56|298.06|299.93|298.43|299.46|297.96|254
1754528100000|2025-08-07 00:55:00|299.44|297.94|299.49|297.99|299.67|298.17|299.37|297.87|192
1754528400000|2025-08-07 01:00:00|299.48|297.98|299.3|297.8|299.58|298.08|299.13|297.63|265
1754528700000|2025-08-07 01:05:00|299.31|297.81|299.47|297.97|299.58|298.08|299.07|297.57|302
1754529000000|2025-08-07 01:10:00|299.5|298|299.67|298.17|299.9|298.4|299.5|298|237
1754529300000|2025-08-07 01:15:00|299.7|298.2|299.74|298.24|299.74|298.24|299.29|297.79|237
1754529600000|2025-08-07 01:20:00|299.75|298.25|300.64|299.14|300.66|299.16|299.74|298.24|249
1754529900000|2025-08-07 01:25:00|300.62|299.12|301.4|299.9|301.66|300.16|300.57|299.07|498
1754530200000|2025-08-07 01:30:00|301.39|299.89|301.35|299.85|301.9|300.4|301.1|299.6|571
1754530500000|2025-08-07 01:35:00|301.34|299.84|301.12|299.62|301.35|299.85|300.72|299.22|543
1754530800000|2025-08-07 01:40:00|301.11|299.61|300.92|299.42|301.14|299.64|300.71|299.21|413
1754531100000|2025-08-07 01:45:00|300.93|299.43|300.8|299.3|300.97|299.47|300.63|299.13|302
1754531400000|2025-08-07 01:50:00|300.81|299.31|300.25|298.75|301.03|299.53|300.25|298.75|336
1754531700000|2025-08-07 01:55:00|300.22|298.72|299.39|297.89|300.27|298.77|299.12|297.62|468
1754532000000|2025-08-07 02:00:00|299.36|297.86|298.99|297.49|299.36|297.86|298.74|297.24|480
1754532300000|2025-08-07 02:05:00|298.98|297.48|299.32|297.82|299.45|297.95|298.89|297.39|386
1754532600000|2025-08-07 02:10:00|299.31|297.81|299.51|298.01|299.61|298.11|299.29|297.79|233
1754532900000|2025-08-07 02:15:00|299.54|298.04|299.79|298.29|299.82|298.32|299.44|297.94|274
1754533200000|2025-08-07 02:20:00|299.81|298.31|299.47|297.97|299.81|298.31|299.39|297.89|207
1754533500000|2025-08-07 02:25:00|299.45|297.95|299.57|298.07|299.6|298.1|299.36|297.86|214
1754533800000|2025-08-07 02:30:00|299.56|298.06|299.21|297.71|299.56|298.06|298.89|297.39|215
1754534100000|2025-08-07 02:35:00|299.22|297.72|299.22|297.72|299.42|297.92|299.21|297.71|160
1754534400000|2025-08-07 02:40:00|299.21|297.71|298.75|297.25|299.25|297.75|298.67|297.17|208
1754534700000|2025-08-07 02:45:00|298.67|297.17|298.78|297.28|298.81|297.31|298.52|297.02|303
1754535000000|2025-08-07 02:50:00|298.77|297.27|298.44|296.94|298.81|297.31|298.23|296.73|223
1754535300000|2025-08-07 02:55:00|298.45|296.95|298.47|296.97|298.57|297.07|298.37|296.87|374
1754535600000|2025-08-07 03:00:00|298.48|296.98|298.6|297.1|298.87|297.37|298.31|296.81|301
1754535900000|2025-08-07 03:05:00|298.57|297.07|298.46|296.96|298.72|297.22|298.39|296.89|232
1754536200000|2025-08-07 03:10:00|298.47|296.97|298.24|296.74|298.49|296.99|298.05|296.55|322
1754536500000|2025-08-07 03:15:00|298.25|296.75|297.99|296.49|298.25|296.75|297.8|296.3|281
1754536800000|2025-08-07 03:20:00|298.01|296.51|297.84|296.34|298.03|296.53|297.59|296.09|263
1754537100000|2025-08-07 03:25:00|297.76|296.26|297.74|296.24|297.87|296.37|297.59|296.09|278
1754537400000|2025-08-07 03:30:00|297.73|296.23|297.87|296.37|298|296.5|297.65|296.15|235
1754537700000|2025-08-07 03:35:00|297.86|296.36|297.89|296.39|298.07|296.57|297.8|296.3|218
1754538000000|2025-08-07 03:40:00|297.87|296.37|297.98|296.48|298.01|296.51|297.83|296.33|183
1754538300000|2025-08-07 03:45:00|297.99|296.49|298.19|296.69|298.29|296.79|297.96|296.46|289
1754538600000|2025-08-07 03:50:00|298.21|296.71|298.04|296.54|298.22|296.72|298.03|296.53|161
1754538900000|2025-08-07 03:55:00|298.05|296.55|297.63|296.13|298.05|296.55|297.62|296.12|192
1754539200000|2025-08-07 04:00:00|297.62|296.12|297.64|296.14|297.68|296.18|297.27|295.77|325
1754539500000|2025-08-07 04:05:00|297.65|296.15|298.26|296.76|298.35|296.85|297.64|296.14|296
1754539800000|2025-08-07 04:10:00|298.25|296.75|298.25|296.75|298.4|296.9|298.17|296.67|242
1754540100000|2025-08-07 04:15:00|298.24|296.74|298.42|296.92|298.48|296.98|298.16|296.66|333
1754540400000|2025-08-07 04:20:00|298.41|296.91|298.92|297.42|299.04|297.54|298.37|296.87|245
1754540700000|2025-08-07 04:25:00|298.94|297.44|298.81|297.31|299.07|297.57|298.79|297.29|166
1754541000000|2025-08-07 04:30:00|298.82|297.32|298.38|296.88|298.83|297.33|298.35|296.85|176
1754541300000|2025-08-07 04:35:00|298.37|296.87|298.38|296.88|298.51|297.01|298.26|296.76|296
1754541600000|2025-08-07 04:40:00|298.37|296.87|298.37|296.87|298.41|296.91|298.29|296.79|239
1754541900000|2025-08-07 04:45:00|298.36|296.86|298.37|296.87|298.42|296.92|298.23|296.73|364
1754542200000|2025-08-07 04:50:00|298.31|296.81|298.23|296.73|298.48|296.98|298.16|296.66|248
1754542500000|2025-08-07 04:55:00|298.26|296.76|298.4|296.9|298.53|297.03|297.88|296.38|324
1754542800000|2025-08-07 05:00:00|298.42|296.92|298.46|296.96|298.5|297|298.24|296.74|301
1754543100000|2025-08-07 05:05:00|298.47|296.97|298.14|296.64|298.57|297.07|297.97|296.47|236
1754543400000|2025-08-07 05:10:00|298.13|296.63|298.19|296.69|298.35|296.85|298.12|296.62|396
1754543700000|2025-08-07 05:15:00|298.12|296.62|298.13|296.63|298.23|296.73|297.97|296.47|312
1754544000000|2025-08-07 05:20:00|298.17|296.67|298.59|297.09|298.99|297.49|298.17|296.67|502
1754544300000|2025-08-07 05:25:00|298.57|297.07|298.83|297.33|298.86|297.36|298.47|296.97|288
1754544600000|2025-08-07 05:30:00|298.82|297.32|298.89|297.39|299.42|297.92|298.81|297.31|379
1754544900000|2025-08-07 05:35:00|298.9|297.4|298.99|297.49|299.16|297.66|298.9|297.4|232
1754545200000|2025-08-07 05:40:00|298.97|297.47|299.21|297.71|299.23|297.73|298.93|297.43|269
1754545500000|2025-08-07 05:45:00|299.23|297.73|299.93|298.43|300.08|298.58|299.1|297.6|530
1754545800000|2025-08-07 05:50:00|299.92|298.42|299.89|298.39|300.08|298.58|299.73|298.23|368
1754546100000|2025-08-07 05:55:00|299.86|298.36|300.3|298.8|300.39|298.89|299.8|298.3|349
1754546400000|2025-08-07 06:00:00|300.29|298.79|300.65|299.15|300.73|299.23|300.17|298.67|422
1754546700000|2025-08-07 06:05:00|300.63|299.13|301.17|299.67|301.22|299.72|300.37|298.87|335
1754547000000|2025-08-07 06:10:00|301.06|299.56|301.32|299.82|301.47|299.97|300.84|299.34|371
1754547300000|2025-08-07 06:15:00|301.34|299.84|301.25|299.75|301.36|299.86|300.69|299.19|403
1754547600000|2025-08-07 06:20:00|301.24|299.74|301.26|299.76|301.29|299.79|300.89|299.39|341
1754547900000|2025-08-07 06:25:00|301.29|299.79|301.15|299.65|301.34|299.84|301.14|299.64|389
1754548200000|2025-08-07 06:30:00|301.14|299.64|301.26|299.76|301.34|299.84|300.84|299.34|386
1754548500000|2025-08-07 06:35:00|301.27|299.77|301.61|300.11|301.67|300.17|300.99|299.49|312
1754548800000|2025-08-07 06:40:00|301.62|300.12|301.68|300.18|301.83|300.33|301.55|300.05|232
1754549100000|2025-08-07 06:45:00|301.67|300.17|301.56|300.06|302.16|300.66|301.43|299.93|379
1754549400000|2025-08-07 06:50:00|301.61|300.11|301.08|299.58|301.61|300.11|301.05|299.55|329
1754549700000|2025-08-07 06:55:00|301.11|299.61|300.83|299.33|301.11|299.61|300.68|299.18|299
1754550000000|2025-08-07 07:00:00|300.82|299.32|301.43|299.93|301.75|300.25|300.76|299.26|204
1754550300000|2025-08-07 07:05:00|301.42|299.92|301.68|300.18|301.69|300.19|301.22|299.72|175
1754550600000|2025-08-07 07:10:00|301.64|300.14|301.55|300.05|301.82|300.32|301.49|299.99|188
1754550900000|2025-08-07 07:15:00|301.56|300.06|301.69|300.19|301.74|300.24|301.34|299.84|372
1754551200000|2025-08-07 07:20:00|301.68|300.18|301.83|300.33|301.88|300.38|301.4|299.9|365
1754551500000|2025-08-07 07:25:00|301.84|300.34|301.5|300|301.84|300.34|301.26|299.76|352
1754551800000|2025-08-07 07:30:00|301.52|300.02|301.65|300.15|301.72|300.22|301.48|299.98|302
1754552100000|2025-08-07 07:35:00|301.66|300.16|301.5|300|301.76|300.26|301.38|299.88|285
1754552400000|2025-08-07 07:40:00|301.49|299.99|301.46|299.96|301.67|300.17|301.29|299.79|400
1754552700000|2025-08-07 07:45:00|301.31|299.81|301.25|299.75|301.58|300.08|301.24|299.74|459
1754553000000|2025-08-07 07:50:00|301.26|299.76|300.98|299.48|301.35|299.85|300.82|299.32|293
1754553300000|2025-08-07 07:55:00|300.97|299.47|300.8|299.3|300.98|299.48|300.75|299.25|248
1754553600000|2025-08-07 08:00:00|300.79|299.29|301.37|299.87|301.76|300.26|300.78|299.28|392
1754553900000|2025-08-07 08:05:00|301.34|299.84|301.01|299.51|301.34|299.84|300.92|299.42|380
1754554200000|2025-08-07 08:10:00|301.04|299.54|301.07|299.57|301.34|299.84|300.9|299.4|383
1754554500000|2025-08-07 08:15:00|301.06|299.56|300.99|299.49|301.16|299.66|300.83|299.33|236
1754554800000|2025-08-07 08:20:00|301|299.5|300.87|299.37|301.14|299.64|300.75|299.25|211
1754555100000|2025-08-07 08:25:00|300.86|299.36|301.34|299.84|301.49|299.99|300.77|299.27|294
1754555400000|2025-08-07 08:30:00|301.26|299.76|300.63|299.13|301.34|299.84|300.55|299.05|416
1754555700000|2025-08-07 08:35:00|300.64|299.14|300.34|298.84|300.65|299.15|300.29|298.79|402
1754556000000|2025-08-07 08:40:00|300.29|298.79|300.57|299.07|300.62|299.12|300.18|298.68|322
1754556300000|2025-08-07 08:45:00|300.55|299.05|300.29|298.79|300.66|299.16|300.27|298.77|301
1754556600000|2025-08-07 08:50:00|300.3|298.8|300.61|299.11|300.71|299.21|300.27|298.77|391
1754556900000|2025-08-07 08:55:00|300.62|299.12|300.51|299.01|300.73|299.23|300.48|298.98|301
1754557200000|2025-08-07 09:00:00|300.52|299.02|300.56|299.06|300.61|299.11|300.02|298.52|119
1754557500000|2025-08-07 09:05:00|300.5|299|299.9|298.4|300.65|299.15|299.88|298.38|285
1754557800000|2025-08-07 09:10:00|299.92|298.42|299.87|298.37|299.94|298.44|299.62|298.12|411
1754558100000|2025-08-07 09:15:00|299.82|298.32|300.11|298.61|300.12|298.62|299.76|298.26|279
1754558400000|2025-08-07 09:20:00|300.13|298.63|300.61|299.11|300.72|299.22|300.13|298.63|323
1754558700000|2025-08-07 09:25:00|300.63|299.13|301.19|299.69|301.25|299.75|300.62|299.12|305
1754559000000|2025-08-07 09:30:00|301.24|299.74|300.89|299.39|301.5|300|300.86|299.36|340
1754559300000|2025-08-07 09:35:00|300.88|299.38|300.87|299.37|301.4|299.9|300.8|299.3|261
1754559600000|2025-08-07 09:40:00|300.84|299.34|301.03|299.53|301.13|299.63|300.79|299.29|324
1754559900000|2025-08-07 09:45:00|301.04|299.54|300.82|299.32|301.21|299.71|300.76|299.26|273
1754560200000|2025-08-07 09:50:00|300.79|299.29|301.09|299.59|301.29|299.79|300.79|299.29|255
1754560500000|2025-08-07 09:55:00|301.07|299.57|301.51|300.01|301.59|300.09|301.03|299.53|258
1754560800000|2025-08-07 10:00:00|301.52|300.02|303.7|302.2|303.7|302.2|301.43|299.93|457
1754561100000|2025-08-07 10:05:00|303.67|302.17|303.79|302.29|303.89|302.39|303.03|301.53|668
1754561400000|2025-08-07 10:10:00|303.83|302.33|306.07|304.57|306.2|304.7|303.75|302.25|703
1754561700000|2025-08-07 10:15:00|306.08|304.58|305.71|304.21|306.41|304.91|305.35|303.85|694
1754562000000|2025-08-07 10:20:00|305.7|304.2|305.42|303.92|305.84|304.34|305.17|303.67|542
1754562300000|2025-08-07 10:25:00|305.41|303.91|306.71|305.21|306.71|305.21|305.27|303.77|598
1754562600000|2025-08-07 10:30:00|306.69|305.19|307.71|306.21|307.72|306.22|306.59|305.09|702
1754562900000|2025-08-07 10:35:00|307.7|306.2|307.96|306.46|308.04|306.54|306.85|305.35|739
1754563200000|2025-08-07 10:40:00|308.07|306.57|308.39|306.89|308.45|306.95|307.96|306.46|656
1754563500000|2025-08-07 10:45:00|308.38|306.88|307.84|306.34|308.41|306.91|307.45|305.95|658
1754563800000|2025-08-07 10:50:00|307.83|306.33|307.73|306.23|308.04|306.54|307.53|306.03|566
1754564100000|2025-08-07 10:55:00|307.7|306.2|307.85|306.35|308.03|306.53|307.67|306.17|470
1754564400000|2025-08-07 11:00:00|307.87|306.37|308.09|306.59|308.17|306.67|307.54|306.04|491
1754564700000|2025-08-07 11:05:00|308.08|306.58|308.07|306.57|308.27|306.77|307.65|306.15|509
1754565000000|2025-08-07 11:10:00|308.09|306.59|309.18|307.68|309.25|307.75|308.03|306.53|501
1754565300000|2025-08-07 11:15:00|309.23|307.73|309.39|307.89|309.61|308.11|308.49|306.99|536
1754565600000|2025-08-07 11:20:00|309.4|307.9|309.29|307.79|309.4|307.9|308.63|307.13|573
1754565900000|2025-08-07 11:25:00|309.27|307.77|309.43|307.93|309.43|307.93|308.99|307.49|417
1754566200000|2025-08-07 11:30:00|309.41|307.91|308.56|307.06|309.43|307.93|308.28|306.78|518
1754566500000|2025-08-07 11:35:00|308.57|307.07|308.47|306.97|308.68|307.18|308.39|306.89|389
1754566800000|2025-08-07 11:40:00|308.46|306.96|308.67|307.17|308.93|307.43|308.05|306.55|424
1754567100000|2025-08-07 11:45:00|308.61|307.11|309.3|307.8|309.31|307.81|308.61|307.11|437
1754567400000|2025-08-07 11:50:00|309.29|307.79|308.7|307.2|309.52|308.02|308.61|307.11|407
1754567700000|2025-08-07 11:55:00|308.68|307.18|308.73|307.23|308.97|307.47|308.46|306.96|462
1754568000000|2025-08-07 12:00:00|308.74|307.24|308.95|307.45|309.37|307.87|308.73|307.23|454
1754568300000|2025-08-07 12:05:00|308.96|307.46|308.52|307.02|308.97|307.47|308.4|306.9|479
1754568600000|2025-08-07 12:10:00|308.54|307.04|308.18|306.68|308.55|307.05|307.91|306.41|337
1754568900000|2025-08-07 12:15:00|308.2|306.7|307.3|305.8|308.34|306.84|307.3|305.8|377
1754569200000|2025-08-07 12:20:00|307.27|305.77|307.54|306.04|307.69|306.19|307.15|305.65|252
1754569500000|2025-08-07 12:25:00|307.53|306.03|307.87|306.37|307.89|306.39|307.1|305.6|337
1754569800000|2025-08-07 12:30:00|307.89|306.39|307.45|305.95|307.89|306.39|307.25|305.75|356
1754570100000|2025-08-07 12:35:00|307.43|305.93|308.25|306.75|308.3|306.8|307.35|305.85|416
1754570400000|2025-08-07 12:40:00|308.26|306.76|308.35|306.85|308.54|307.04|308.23|306.73|247
1754570700000|2025-08-07 12:45:00|308.34|306.84|307.1|305.6|308.35|306.85|306.97|305.47|385
1754571000000|2025-08-07 12:50:00|307.14|305.64|308.33|306.83|308.47|306.97|307.13|305.63|472
1754571300000|2025-08-07 12:55:00|308.34|306.84|308.6|307.1|308.72|307.22|308.33|306.83|282
1754571600000|2025-08-07 13:00:00|308.55|307.05|308.45|306.95|308.65|307.15|308.29|306.79|313
1754571900000|2025-08-07 13:05:00|308.46|306.96|308.25|306.75|308.54|307.04|308.24|306.74|246
1754572200000|2025-08-07 13:10:00|308.24|306.74|308.14|306.64|308.31|306.81|308.11|306.61|256
1754572500000|2025-08-07 13:15:00|308.15|306.65|308.03|306.53|308.46|306.96|308|306.5|204
1754572800000|2025-08-07 13:20:00|308.01|306.51|307.92|306.42|308.13|306.63|307.69|306.19|310
1754573100000|2025-08-07 13:25:00|307.9|306.4|307.97|306.47|308.3|306.8|307.76|306.26|393
1754573400000|2025-08-07 13:30:00|308.01|306.51|308.36|306.86|308.36|306.86|307.64|306.14|492
1754573700000|2025-08-07 13:35:00|308.32|306.82|309.13|307.63|309.13|307.63|307.97|306.47|610
1754574000000|2025-08-07 13:40:00|309.14|307.64|308.51|307.01|309.26|307.76|307.72|306.22|690
1754574300000|2025-08-07 13:45:00|308.5|307|307.99|306.49|308.51|307.01|307.46|305.96|638
1754574600000|2025-08-07 13:50:00|307.95|306.45|308.03|306.53|308.39|306.89|307.84|306.34|574
1754574900000|2025-08-07 13:55:00|308.02|306.52|307.88|306.38|308.42|306.92|307.55|306.05|570
1754575200000|2025-08-07 14:00:00|307.93|306.43|307.75|306.25|308.06|306.56|307.56|306.06|569
1754575500000|2025-08-07 14:05:00|307.74|306.24|306.8|305.3|307.75|306.25|306.75|305.25|708
1754575800000|2025-08-07 14:10:00|306.89|305.39|306.57|305.07|306.92|305.42|306.42|304.92|698
1754576100000|2025-08-07 14:15:00|306.58|305.08|307.1|305.6|307.17|305.67|306.47|304.97|563
1754576400000|2025-08-07 14:20:00|307.09|305.59|306.62|305.12|307.61|306.11|306.49|304.99|591
1754576700000|2025-08-07 14:25:00|306.57|305.07|306.65|305.15|307.02|305.52|306.54|305.04|562
1754577000000|2025-08-07 14:30:00|306.63|305.13|306.28|304.78|306.77|305.27|305.69|304.19|577
1754577300000|2025-08-07 14:35:00|306.27|304.77|306.87|305.37|306.98|305.48|306.2|304.7|644
1754577600000|2025-08-07 14:40:00|306.88|305.38|306.06|304.56|307.09|305.59|306.02|304.52|600
1754577900000|2025-08-07 14:45:00|306.07|304.57|305.63|304.13|306.26|304.76|305.21|303.71|558
1754578200000|2025-08-07 14:50:00|305.62|304.12|305.53|304.03|305.82|304.32|305.32|303.82|482
1754578500000|2025-08-07 14:55:00|305.52|304.02|305.58|304.08|305.67|304.17|305.29|303.79|521
1754578800000|2025-08-07 15:00:00|305.63|304.13|304.99|303.49|305.82|304.32|304.98|303.48|578
1754579100000|2025-08-07 15:05:00|305.03|303.53|305.42|303.92|305.53|304.03|304.97|303.47|531
1754579400000|2025-08-07 15:10:00|305.41|303.91|305.36|303.86|305.74|304.24|305.05|303.55|542
1754579700000|2025-08-07 15:15:00|305.34|303.84|305.95|304.45|306|304.5|305.14|303.64|572
1754580000000|2025-08-07 15:20:00|305.94|304.44|306.31|304.81|306.38|304.88|305.88|304.38|498
1754580300000|2025-08-07 15:25:00|306.3|304.8|305.94|304.44|306.47|304.97|305.54|304.04|459
1754580600000|2025-08-07 15:30:00|305.93|304.43|306.13|304.63|306.43|304.93|305.89|304.39|582
1754580900000|2025-08-07 15:35:00|306.16|304.66|306.41|304.91|306.55|305.05|305.91|304.41|510
1754581200000|2025-08-07 15:40:00|306.4|304.9|307.33|305.83|307.4|305.9|306.37|304.87|482
1754581500000|2025-08-07 15:45:00|307.32|305.82|306.77|305.27|307.4|305.9|306.62|305.12|614
1754581800000|2025-08-07 15:50:00|306.8|305.3|307.09|305.59|307.19|305.69|306.7|305.2|395
1754582100000|2025-08-07 15:55:00|307.06|305.56|307.07|305.57|307.48|305.98|307|305.5|408
1754582400000|2025-08-07 16:00:00|307.08|305.58|307.24|305.74|307.35|305.85|306.96|305.46|382
1754582700000|2025-08-07 16:05:00|307.23|305.73|307.25|305.75|307.46|305.96|307.14|305.64|464
1754583000000|2025-08-07 16:10:00|307.21|305.71|306.78|305.28|307.25|305.75|306.58|305.08|466
1754583300000|2025-08-07 16:15:00|306.79|305.29|306.19|304.69|306.98|305.48|306.07|304.57|561
1754583600000|2025-08-07 16:20:00|306.22|304.72|306.38|304.88|306.41|304.91|305.91|304.41|575
1754583900000|2025-08-07 16:25:00|306.36|304.86|306.47|304.97|306.83|305.33|306.23|304.73|435
1754584200000|2025-08-07 16:30:00|306.46|304.96|306.59|305.09|306.73|305.23|306.27|304.77|465
1754584500000|2025-08-07 16:35:00|306.58|305.08|306.05|304.55|306.59|305.09|306|304.5|576
1754584800000|2025-08-07 16:40:00|306.16|304.66|304.27|302.77|306.19|304.69|304.22|302.72|512
1754585100000|2025-08-07 16:45:00|304.28|302.78|303.54|302.04|304.47|302.97|301.76|300.26|752
1754585400000|2025-08-07 16:50:00|303.57|302.07|304.21|302.71|304.74|303.24|303.56|302.06|654
1754585700000|2025-08-07 16:55:00|304.23|302.73|304.62|303.12|304.88|303.38|304.15|302.65|551
1754586000000|2025-08-07 17:00:00|304.61|303.11|304.78|303.28|305.19|303.69|304.34|302.84|636
1754586300000|2025-08-07 17:05:00|304.76|303.26|304.15|302.65|304.98|303.48|304.15|302.65|653
1754586600000|2025-08-07 17:10:00|304.16|302.66|304.47|302.97|304.84|303.34|303.66|302.16|694
1754586900000|2025-08-07 17:15:00|304.48|302.98|304.41|302.91|304.94|303.44|304.31|302.81|606
1754587200000|2025-08-07 17:20:00|304.47|302.97|304.68|303.18|304.91|303.41|304.25|302.75|586
1754587500000|2025-08-07 17:25:00|304.67|303.17|304.75|303.25|305.08|303.58|304.55|303.05|555
1754587800000|2025-08-07 17:30:00|304.76|303.26|304.73|303.23|305.08|303.58|304.59|303.09|460
1754588100000|2025-08-07 17:35:00|304.72|303.22|304.72|303.22|305.05|303.55|304.13|302.63|492
1754588400000|2025-08-07 17:40:00|304.69|303.19|305.39|303.89|305.45|303.95|304.69|303.19|555
1754588700000|2025-08-07 17:45:00|305.43|303.93|305.71|304.21|305.8|304.3|305.25|303.75|520
1754589000000|2025-08-07 17:50:00|305.62|304.12|305.97|304.47|306.02|304.52|305.48|303.98|500
1754589300000|2025-08-07 17:55:00|305.98|304.48|305.78|304.28|306.18|304.68|305.54|304.04|412
1754589600000|2025-08-07 18:00:00|305.77|304.27|305.84|304.34|305.97|304.47|305.52|304.02|381
1754589900000|2025-08-07 18:05:00|305.85|304.35|306.09|304.59|306.15|304.65|305.8|304.3|349
1754590200000|2025-08-07 18:10:00|306.08|304.58|305.19|303.69|306.16|304.66|305.05|303.55|436
1754590500000|2025-08-07 18:15:00|305.16|303.66|305.22|303.72|305.54|304.04|304.9|303.4|449
1754590800000|2025-08-07 18:20:00|305.25|303.75|305.46|303.96|305.58|304.08|305.23|303.73|353
1754591100000|2025-08-07 18:25:00|305.45|303.95|305.83|304.33|305.98|304.48|305.44|303.94|273
1754591400000|2025-08-07 18:30:00|305.82|304.32|305.54|304.04|305.93|304.43|305.48|303.98|406
1754591700000|2025-08-07 18:35:00|305.53|304.03|305.6|304.1|305.74|304.24|305.44|303.94|314
1754592000000|2025-08-07 18:40:00|305.61|304.11|305.27|303.77|305.65|304.15|305.25|303.75|260
1754592300000|2025-08-07 18:45:00|305.26|303.76|305.6|304.1|305.66|304.16|305.17|303.67|413
1754592600000|2025-08-07 18:50:00|305.58|304.08|305.89|304.39|305.94|304.44|305.21|303.71|385
1754592900000|2025-08-07 18:55:00|305.9|304.4|306.24|304.74|306.45|304.95|305.86|304.36|418
1754593200000|2025-08-07 19:00:00|306.21|304.71|306.34|304.84|306.52|305.02|306.01|304.51|334
1754593500000|2025-08-07 19:05:00|306.29|304.79|306.41|304.91|306.56|305.06|306.25|304.75|430
1754593800000|2025-08-07 19:10:00|306.4|304.9|306.58|305.08|306.67|305.17|306.32|304.82|393
1754594100000|2025-08-07 19:15:00|306.59|305.09|306.52|305.02|306.77|305.27|306.26|304.76|474
1754594400000|2025-08-07 19:20:00|306.51|305.01|306.52|305.02|306.67|305.17|306.37|304.87|271
1754594700000|2025-08-07 19:25:00|306.53|305.03|306.92|305.42|306.92|305.42|306.46|304.96|383
1754595000000|2025-08-07 19:30:00|306.93|305.43|306.97|305.47|307.02|305.52|306.71|305.21|432
1754595300000|2025-08-07 19:35:00|306.95|305.45|307.55|306.05|307.63|306.13|306.95|305.45|492
1754595600000|2025-08-07 19:40:00|307.57|306.07|308.13|306.63|308.21|306.71|307.5|306|442
1754595900000|2025-08-07 19:45:00|308.15|306.65|309.14|307.64|309.4|307.9|308.15|306.65|643
1754596200000|2025-08-07 19:50:00|309.16|307.66|308.91|307.41|309.75|308.25|308.7|307.2|712
1754596500000|2025-08-07 19:55:00|308.9|307.4|311.01|309.51|311.08|309.58|308.72|307.22|633
1754596800000|2025-08-07 20:00:00|311.02|309.52|312.03|310.53|312.42|310.92|310.96|309.46|712
1754597100000|2025-08-07 20:05:00|312.04|310.54|312.04|310.54|312.91|311.41|311.7|310.2|709
1754597400000|2025-08-07 20:10:00|312.06|310.56|311.42|309.92|312.08|310.58|311.05|309.55|668
1754597700000|2025-08-07 20:15:00|311.48|309.98|311.72|310.22|311.86|310.36|311.07|309.57|631
1754598000000|2025-08-07 20:20:00|311.73|310.23|312.56|311.06|312.83|311.33|311.43|309.93|538
1754598300000|2025-08-07 20:25:00|312.57|311.07|312.39|310.89|312.89|311.39|311.95|310.45|496
1754598600000|2025-08-07 20:30:00|312.41|310.91|312.13|310.63|312.59|311.09|311.86|310.36|581
1754598900000|2025-08-07 20:35:00|312.14|310.64|312.34|310.84|312.46|310.96|311.93|310.43|473
1754599200000|2025-08-07 20:40:00|312.35|310.85|311.88|310.38|312.4|310.9|311.88|310.38|455
1754599500000|2025-08-07 20:45:00|311.89|310.39|311.95|310.45|312.12|310.62|311.22|309.72|496
1754599800000|2025-08-07 20:50:00|311.96|310.46|311.5|310|312.04|310.54|311.36|309.86|513
1754600100000|2025-08-07 20:55:00|311.51|310.01|311.87|310.37|311.87|310.37|311.42|309.92|414
1754600400000|2025-08-07 21:00:00|311.89|310.39|311.68|310.18|311.95|310.45|311.58|310.08|322
1754600700000|2025-08-07 21:05:00|311.64|310.14|311.24|309.74|311.73|310.23|311.24|309.74|150
1754601000000|2025-08-07 21:10:00|311.25|309.75|311.5|310|311.72|310.22|311.15|309.65|214
1754601300000|2025-08-07 21:15:00|311.49|309.99|312.68|311.18|312.69|311.19|311.48|309.98|273
1754601600000|2025-08-07 21:20:00|312.7|311.2|314.17|312.67|314.78|313.28|312.7|311.2|594
1754601900000|2025-08-07 21:25:00|314.18|312.68|318.68|317.18|318.68|317.18|314.1|312.6|724
1754602200000|2025-08-07 21:30:00|318.74|317.24|321.99|320.49|323.21|321.71|318.4|316.9|988
1754602500000|2025-08-07 21:35:00|321.96|320.46|323.34|321.84|323.75|322.25|320.74|319.24|937
1754602800000|2025-08-07 21:40:00|323.37|321.87|324.92|323.42|324.92|323.42|321.91|320.41|787
1754603100000|2025-08-07 21:45:00|324.93|323.43|330.54|329.04|330.65|329.15|324.05|322.55|846
1754603400000|2025-08-07 21:50:00|330.53|329.03|325.82|324.32|330.56|329.06|322.97|321.47|932
1754603700000|2025-08-07 21:55:00|325.81|324.31|325.82|324.32|326.46|324.96|324.01|322.51|765
1754604000000|2025-08-07 22:00:00|325.84|324.34|326.7|325.2|327.52|326.02|325.56|324.06|952
1754604300000|2025-08-07 22:05:00|326.72|325.22|327.68|326.18|327.69|326.19|325.3|323.8|921
1754604600000|2025-08-07 22:10:00|327.72|326.22|327.97|326.47|329.06|327.56|327.4|325.9|967
1754604900000|2025-08-07 22:15:00|327.96|326.46|328.11|326.61|328.7|327.2|327.17|325.67|918
1754605200000|2025-08-07 22:20:00|328.1|326.6|329.87|328.37|329.89|328.39|327.75|326.25|919
1754605500000|2025-08-07 22:25:00|329.89|328.39|328.89|327.39|330.04|328.54|328.37|326.87|800
1754605800000|2025-08-07 22:30:00|328.9|327.4|327.48|325.98|328.9|327.4|326.89|325.39|829
1754606100000|2025-08-07 22:35:00|327.47|325.97|327.63|326.13|328.66|327.16|327.17|325.67|707
1754606400000|2025-08-07 22:40:00|327.44|325.94|329|327.5|329.17|327.67|327.34|325.84|742
1754606700000|2025-08-07 22:45:00|329.01|327.51|330.39|328.89|330.41|328.91|328.65|327.15|715
1754607000000|2025-08-07 22:50:00|330.38|328.88|330.75|329.25|330.75|329.25|329.72|328.22|745
1754607300000|2025-08-07 22:55:00|330.72|329.22|333.42|331.92|333.99|332.49|330.72|329.22|916
1754607600000|2025-08-07 23:00:00|333.43|331.93|331.17|329.67|334.22|332.72|329.65|328.15|886
1754607900000|2025-08-07 23:05:00|331.16|329.66|329.88|328.38|331.19|329.69|329.31|327.81|843
1754608200000|2025-08-07 23:10:00|329.89|328.39|329.22|327.72|329.96|328.46|328.79|327.29|815
1754608500000|2025-08-07 23:15:00|329.2|327.7|330.56|329.06|330.68|329.18|328.73|327.23|812
1754608800000|2025-08-07 23:20:00|330.54|329.04|331|329.5|331.35|329.85|329.89|328.39|696
1754609100000|2025-08-07 23:25:00|331.02|329.52|331.56|330.06|331.66|330.16|330.82|329.32|607
1754609400000|2025-08-07 23:30:00|331.54|330.04|332.73|331.23|333.21|331.71|330.81|329.31|789
1754609700000|2025-08-07 23:35:00|332.72|331.22|332.46|330.96|332.9|331.4|331.94|330.44|722
1754610000000|2025-08-07 23:40:00|332.45|330.95|332.49|330.99|333.35|331.85|331.92|330.42|763
1754610300000|2025-08-07 23:45:00|332.5|331|332.34|330.84|332.8|331.3|331.94|330.44|603
1754610600000|2025-08-07 23:50:00|332.31|330.81|332.35|330.85|333.88|332.38|331.51|330.01|757
1754610900000|2025-08-07 23:55:00|332.32|330.82|332.78|331.28|332.86|331.36|332.25|330.75|634
1754611200000|2025-08-08 00:00:00|332.75|331.25|331.59|330.09|334.52|333.02|331.18|329.68|885
1754611500000|2025-08-08 00:05:00|331.6|330.1|329.92|328.42|331.77|330.27|329.76|328.26|952
1754611800000|2025-08-08 00:10:00|329.94|328.44|333.96|332.46|334.16|332.66|329.93|328.43|942
1754612100000|2025-08-08 00:15:00|333.98|332.48|329.72|328.22|334.45|332.95|329.64|328.14|984
1754612400000|2025-08-08 00:20:00|329.7|328.2|332.32|330.82|333.2|331.7|329.59|328.09|1038
1754612700000|2025-08-08 00:25:00|332.39|330.89|332.29|330.79|334.06|332.56|331.2|329.7|983
1754613000000|2025-08-08 00:30:00|332.3|330.8|330.74|329.24|332.35|330.85|330.5|329|928
1754613300000|2025-08-08 00:35:00|330.73|329.23|332.73|331.23|334.24|332.74|330.1|328.6|962
1754613600000|2025-08-08 00:40:00|332.72|331.22|331.25|329.75|333|331.5|330.94|329.44|904
1754613900000|2025-08-08 00:45:00|331.24|329.74|332.47|330.97|332.62|331.12|330.76|329.26|872
1754614200000|2025-08-08 00:50:00|332.46|330.96|331.95|330.45|333.36|331.86|331.12|329.62|794
1754614500000|2025-08-08 00:55:00|331.97|330.47|330.76|329.26|332.37|330.87|330.69|329.19|754
1754614800000|2025-08-08 01:00:00|330.75|329.25|328.67|327.17|331.28|329.78|328.6|327.1|921
1754615100000|2025-08-08 01:05:00|328.69|327.19|328.75|327.25|330.59|329.09|327.9|326.4|1017
1754615400000|2025-08-08 01:10:00|328.72|327.22|330.61|329.11|331.15|329.65|328.58|327.08|1010
1754615700000|2025-08-08 01:15:00|330.62|329.12|329.29|327.79|330.75|329.25|328.34|326.84|1033
1754616000000|2025-08-08 01:20:00|329.25|327.75|330.85|329.35|331.55|330.05|329.08|327.58|1037
1754616300000|2025-08-08 01:25:00|330.87|329.37|330.8|329.3|331.43|329.93|330.52|329.02|883
1754616600000|2025-08-08 01:30:00|330.77|329.27|330.75|329.25|331.42|329.92|330.56|329.06|837
1754616900000|2025-08-08 01:35:00|330.76|329.26|330.08|328.58|330.79|329.29|329.59|328.09|830
1754617200000|2025-08-08 01:40:00|330.09|328.59|330.01|328.51|330.48|328.98|329.7|328.2|715
1754617500000|2025-08-08 01:45:00|329.99|328.49|330.43|328.93|331.33|329.83|329.55|328.05|700
1754617800000|2025-08-08 01:50:00|330.45|328.95|330.96|329.46|331.11|329.61|329.96|328.46|640
1754618100000|2025-08-08 01:55:00|330.94|329.44|332.77|331.27|332.95|331.45|330.78|329.28|764
1754618400000|2025-08-08 02:00:00|332.76|331.26|332.19|330.69|333.03|331.53|331.59|330.09|769
1754618700000|2025-08-08 02:05:00|332.2|330.7|332.23|330.73|332.85|331.35|331.62|330.12|690
1754619000000|2025-08-08 02:10:00|332.22|330.72|332.65|331.15|332.9|331.4|331.97|330.47|715
1754619300000|2025-08-08 02:15:00|332.66|331.16|331.38|329.88|332.8|331.3|331.32|329.82|682
1754619600000|2025-08-08 02:20:00|331.36|329.86|332.56|331.06|332.66|331.16|331.32|329.82|667
1754619900000|2025-08-08 02:25:00|332.62|331.12|332.74|331.24|333.29|331.79|332.42|330.92|655
1754620200000|2025-08-08 02:30:00|332.69|331.19|333.43|331.93|333.47|331.97|332.59|331.09|580
1754620500000|2025-08-08 02:35:00|333.44|331.94|332.99|331.49|333.9|332.4|332.64|331.14|618
1754620800000|2025-08-08 02:40:00|332.98|331.48|334.02|332.52|334.04|332.54|332.64|331.14|611
1754621100000|2025-08-08 02:45:00|333.99|332.49|335.59|334.09|335.74|334.24|333.96|332.46|700
1754621400000|2025-08-08 02:50:00|335.56|334.06|335.41|333.91|335.69|334.19|334.71|333.21|618
1754621700000|2025-08-08 02:55:00|335.4|333.9|334.9|333.4|335.54|334.04|334.55|333.05|587
1754622000000|2025-08-08 03:00:00|334.86|333.36|334.64|333.14|334.95|333.45|333.97|332.47|562
1754622300000|2025-08-08 03:05:00|334.63|333.13|336.19|334.69|336.24|334.74|334.56|333.06|717
1754622600000|2025-08-08 03:10:00|336.2|334.7|337.15|335.65|338.34|336.84|336.18|334.68|750
1754622900000|2025-08-08 03:15:00|337.14|335.64|337.16|335.66|338.05|336.55|336.73|335.23|803
1754623200000|2025-08-08 03:20:00|337.18|335.68|337.15|335.65|337.61|336.11|336.47|334.97|749
1754623500000|2025-08-08 03:25:00|337.1|335.6|337.35|335.85|337.89|336.39|336.62|335.12|621
1754623800000|2025-08-08 03:30:00|337.38|335.88|336.28|334.78|337.9|336.4|336.16|334.66|649
1754624100000|2025-08-08 03:35:00|336.27|334.77|336.11|334.61|336.39|334.89|335.81|334.31|652
1754624400000|2025-08-08 03:40:00|336.1|334.6|337.52|336.02|337.54|336.04|336.09|334.59|667
1754624700000|2025-08-08 03:45:00|337.5|336|336.88|335.38|337.59|336.09|336.55|335.05|657
1754625000000|2025-08-08 03:50:00|336.87|335.37|337.23|335.73|337.59|336.09|336.63|335.13|566
1754625300000|2025-08-08 03:55:00|337.32|335.82|338.37|336.87|338.37|336.87|337.14|335.64|643
1754625600000|2025-08-08 04:00:00|338.38|336.88|337.87|336.37|339|337.5|337.57|336.07|758
1754625900000|2025-08-08 04:05:00|337.86|336.36|335.49|333.99|337.86|336.36|334.99|333.49|750
1754626200000|2025-08-08 04:10:00|335.48|333.98|336.08|334.58|336.82|335.32|335.27|333.77|732
1754626500000|2025-08-08 04:15:00|336.09|334.59|336.45|334.95|336.51|335.01|335.52|334.02|598
1754626800000|2025-08-08 04:20:00|336.48|334.98|335.63|334.13|336.51|335.01|335.13|333.63|512
1754627100000|2025-08-08 04:25:00|335.64|334.14|336.84|335.34|336.93|335.43|335.5|334|617
1754627400000|2025-08-08 04:30:00|336.87|335.37|337.29|335.79|338.05|336.55|336.7|335.2|673
1754627700000|2025-08-08 04:35:00|337.3|335.8|337.82|336.32|338.1|336.6|337.16|335.66|625
1754628000000|2025-08-08 04:40:00|337.86|336.36|338.03|336.53|338.55|337.05|337.78|336.28|607
1754628300000|2025-08-08 04:45:00|338|336.5|337.49|335.99|338.14|336.64|337.11|335.61|586
1754628600000|2025-08-08 04:50:00|337.5|336|336.41|334.91|337.55|336.05|336.36|334.86|571
1754628900000|2025-08-08 04:55:00|336.38|334.88|335.82|334.32|336.51|335.01|335.65|334.15|420
1754629200000|2025-08-08 05:00:00|335.83|334.33|334.57|333.07|335.91|334.41|334.44|332.94|496
1754629500000|2025-08-08 05:05:00|334.59|333.09|334.64|333.14|335.12|333.62|333.93|332.43|679
1754629800000|2025-08-08 05:10:00|334.65|333.15|334.75|333.25|335.25|333.75|334.37|332.87|496
1754630100000|2025-08-08 05:15:00|334.8|333.3|335.24|333.74|335.63|334.13|334.77|333.27|531
1754630400000|2025-08-08 05:20:00|335.25|333.75|334.02|332.52|335.63|334.13|334|332.5|512
1754630700000|2025-08-08 05:25:00|334.01|332.51|333.65|332.15|334.1|332.6|333.31|331.81|558
1754631000000|2025-08-08 05:30:00|333.64|332.14|332.62|331.12|333.74|332.24|332.41|330.91|554
1754631300000|2025-08-08 05:35:00|332.63|331.13|332.59|331.09|332.98|331.48|332.03|330.53|573
1754631600000|2025-08-08 05:40:00|332.58|331.08|332.53|331.03|332.71|331.21|332.22|330.72|338
1754631900000|2025-08-08 05:45:00|332.54|331.04|332.39|330.89|332.88|331.38|331.79|330.29|364
1754632200000|2025-08-08 05:50:00|332.34|330.84|332.03|330.53|332.68|331.18|332.03|330.53|393
1754632500000|2025-08-08 05:55:00|332.04|330.54|332.36|330.86|332.45|330.95|332.03|330.53|353
1754632800000|2025-08-08 06:00:00|332.35|330.85|333.71|332.21|333.72|332.22|332.35|330.85|416
1754633100000|2025-08-08 06:05:00|333.72|332.22|332.42|330.92|334.06|332.56|332.3|330.8|560
1754633400000|2025-08-08 06:10:00|332.43|330.93|333.67|332.17|333.67|332.17|331.41|329.91|604
1754633700000|2025-08-08 06:15:00|333.71|332.21|333.79|332.29|333.91|332.41|333.05|331.55|541
1754634000000|2025-08-08 06:20:00|333.77|332.27|334.26|332.76|334.46|332.96|333.7|332.2|486
1754634300000|2025-08-08 06:25:00|334.25|332.75|334.47|332.97|334.81|333.31|334.09|332.59|481
1754634600000|2025-08-08 06:30:00|334.46|332.96|334.35|332.85|335|333.5|334.15|332.65|457
1754634900000|2025-08-08 06:35:00|334.36|332.86|334.98|333.48|335.26|333.76|334.26|332.76|406
1754635200000|2025-08-08 06:40:00|334.94|333.44|335.28|333.78|335.31|333.81|334.76|333.26|418
1754635500000|2025-08-08 06:45:00|335.27|333.77|334.49|332.99|335.27|333.77|334.33|332.83|347
1754635800000|2025-08-08 06:50:00|334.5|333|335.27|333.77|335.27|333.77|334.34|332.84|417
1754636100000|2025-08-08 06:55:00|335.26|333.76|335.71|334.21|335.77|334.27|335.11|333.61|512
1754636400000|2025-08-08 07:00:00|335.72|334.22|334.73|333.23|335.98|334.48|334.69|333.19|492
1754636700000|2025-08-08 07:05:00|334.72|333.22|333.92|332.42|335.05|333.55|333.79|332.29|478
1754637000000|2025-08-08 07:10:00|333.9|332.4|334.56|333.06|334.66|333.16|333.88|332.38|561
1754637300000|2025-08-08 07:15:00|334.57|333.07|334.6|333.1|335.81|334.31|334.42|332.92|707
1754637600000|2025-08-08 07:20:00|334.59|333.09|333.79|332.29|334.63|333.13|333.37|331.87|507
1754637900000|2025-08-08 07:25:00|333.78|332.28|334.87|333.37|335.07|333.57|333.71|332.21|459
1754638200000|2025-08-08 07:30:00|334.83|333.33|335.04|333.54|335.14|333.64|334.81|333.31|256
1754638500000|2025-08-08 07:35:00|335.03|333.53|335.96|334.46|336.14|334.64|335.03|333.53|332
1754638800000|2025-08-08 07:40:00|335.94|334.44|335.66|334.16|336.11|334.61|335.48|333.98|311
1754639100000|2025-08-08 07:45:00|335.63|334.13|335.76|334.26|335.91|334.41|335.51|334.01|385
1754639400000|2025-08-08 07:50:00|335.78|334.28|335.81|334.31|336.09|334.59|335.69|334.19|342
1754639700000|2025-08-08 07:55:00|335.8|334.3|336.38|334.88|336.76|335.26|335.66|334.16|359
1754640000000|2025-08-08 08:00:00|336.37|334.87|336.35|334.85|336.55|335.05|336.28|334.78|270
1754640300000|2025-08-08 08:05:00|336.33|334.83|336.39|334.89|336.58|335.08|336.09|334.59|384
1754640600000|2025-08-08 08:10:00|336.4|334.9|336.48|334.98|336.77|335.27|336.39|334.89|364
1754640900000|2025-08-08 08:15:00|336.44|334.94|336.27|334.77|336.66|335.16|336.21|334.71|289
1754641200000|2025-08-08 08:20:00|336.26|334.76|336.39|334.89|336.86|335.36|335.68|334.18|342
1754641500000|2025-08-08 08:25:00|336.35|334.85|335.85|334.35|336.35|334.85|335.11|333.61|397
1754641800000|2025-08-08 08:30:00|335.83|334.33|334.71|333.21|335.87|334.37|334.62|333.12|396
1754642100000|2025-08-08 08:35:00|334.68|333.18|334.59|333.09|334.98|333.48|334.16|332.66|468
1754642400000|2025-08-08 08:40:00|334.54|333.04|334.67|333.17|334.89|333.39|334.49|332.99|375
1754642700000|2025-08-08 08:45:00|334.69|333.19|334|332.5|334.69|333.19|334|332.5|433
1754643000000|2025-08-08 08:50:00|334.01|332.51|333.81|332.31|334.07|332.57|333.19|331.69|532
1754643300000|2025-08-08 08:55:00|333.8|332.3|334.39|332.89|334.49|332.99|333.74|332.24|365
1754643600000|2025-08-08 09:00:00|334.41|332.91|334.54|333.04|334.83|333.33|334.17|332.67|417
1754643900000|2025-08-08 09:05:00|334.53|333.03|334.72|333.22|335.1|333.6|334.35|332.85|417
1754644200000|2025-08-08 09:10:00|334.77|333.27|334.56|333.06|334.91|333.41|334.52|333.02|405
1754644500000|2025-08-08 09:15:00|334.55|333.05|334.45|332.95|334.82|333.32|334.4|332.9|317
1754644800000|2025-08-08 09:20:00|334.44|332.94|332.61|331.11|334.45|332.95|332.42|330.92|385
1754645100000|2025-08-08 09:25:00|332.74|331.24|332.73|331.23|332.84|331.34|332.23|330.73|401
1754645400000|2025-08-08 09:30:00|332.72|331.22|332.33|330.83|333.04|331.54|332.07|330.57|444
1754645700000|2025-08-08 09:35:00|332.28|330.78|332.61|331.11|332.76|331.26|332.16|330.66|382
1754646000000|2025-08-08 09:40:00|332.6|331.1|332.62|331.12|332.73|331.23|332.32|330.82|294
1754646300000|2025-08-08 09:45:00|332.63|331.13|333.27|331.77|333.4|331.9|332.61|331.11|423
1754646600000|2025-08-08 09:50:00|333.31|331.81|333.8|332.3|333.83|332.33|333.3|331.8|433
1754646900000|2025-08-08 09:55:00|333.82|332.32|333.6|332.1|333.82|332.32|333.26|331.76|331
1754647200000|2025-08-08 10:00:00|333.62|332.12|333.37|331.87|333.76|332.26|333.36|331.86|355
1754647500000|2025-08-08 10:05:00|333.38|331.88|333.78|332.28|334.08|332.58|333.36|331.86|419
1754647800000|2025-08-08 10:10:00|333.79|332.29|332.73|331.23|333.79|332.29|332.66|331.16|377
1754648100000|2025-08-08 10:15:00|332.78|331.28|332.14|330.64|332.97|331.47|332.12|330.62|297
1754648400000|2025-08-08 10:20:00|332.15|330.65|331.72|330.22|332.29|330.79|331.41|329.91|217
1754648700000|2025-08-08 10:25:00|331.74|330.24|331.81|330.31|331.95|330.45|331.72|330.22|88
1754649000000|2025-08-08 10:30:00|331.8|330.3|332.34|330.84|332.34|330.84|331.39|329.89|202
1754649300000|2025-08-08 10:35:00|332.35|330.85|332.72|331.22|333.01|331.51|332.26|330.76|114
1754649600000|2025-08-08 10:40:00|332.67|331.17|332.06|330.56|332.72|331.22|331.97|330.47|127
1754649900000|2025-08-08 10:45:00|332.07|330.57|331.6|330.1|332.21|330.71|331.56|330.06|225
1754650200000|2025-08-08 10:50:00|331.58|330.08|331.85|330.35|331.99|330.49|331.19|329.69|297
1754650500000|2025-08-08 10:55:00|331.8|330.3|331.79|330.29|331.97|330.47|331.5|330|167
1754650800000|2025-08-08 11:00:00|331.8|330.3|332.07|330.57|332.17|330.67|331.79|330.29|206
1754651100000|2025-08-08 11:05:00|332.06|330.56|332.83|331.33|332.87|331.37|332.01|330.51|408
1754651400000|2025-08-08 11:10:00|332.86|331.36|333.07|331.57|333.26|331.76|332.79|331.29|302
1754651700000|2025-08-08 11:15:00|333.08|331.58|333.6|332.1|333.8|332.3|333.07|331.57|337
1754652000000|2025-08-08 11:20:00|333.54|332.04|333.33|331.83|333.61|332.11|333.3|331.8|171
1754652300000|2025-08-08 11:25:00|333.32|331.82|333.36|331.86|333.47|331.97|333.22|331.72|134
1754652600000|2025-08-08 11:30:00|333.33|331.83|334.1|332.6|334.1|332.6|333.31|331.81|382
1754652900000|2025-08-08 11:35:00|334.08|332.58|334.14|332.64|334.56|333.06|334.05|332.55|360
1754653200000|2025-08-08 11:40:00|334.08|332.58|333.81|332.31|334.14|332.64|333.67|332.17|283
1754653500000|2025-08-08 11:45:00|333.83|332.33|334.15|332.65|334.26|332.76|333.8|332.3|234
1754653800000|2025-08-08 11:50:00|334.2|332.7|334.48|332.98|334.64|333.14|334.17|332.67|348
1754654100000|2025-08-08 11:55:00|334.45|332.95|334.62|333.12|334.65|333.15|334.39|332.89|265
1754654400000|2025-08-08 12:00:00|334.51|333.01|334.56|333.06|334.75|333.25|334.37|332.87|519
1754654700000|2025-08-08 12:05:00|334.54|333.04|332.71|331.21|334.55|333.05|332.71|331.21|533
1754655000000|2025-08-08 12:10:00|332.7|331.2|332.94|331.44|332.96|331.46|331.94|330.44|505
1754655300000|2025-08-08 12:15:00|332.92|331.42|332.65|331.15|333.58|332.08|332.65|331.15|470
1754655600000|2025-08-08 12:20:00|332.64|331.14|332.37|330.87|332.74|331.24|332.04|330.54|597
1754655900000|2025-08-08 12:25:00|332.36|330.86|332.45|330.95|332.6|331.1|331.99|330.49|552
1754656200000|2025-08-08 12:30:00|332.43|330.93|332.6|331.1|332.82|331.32|332.23|330.73|508
1754656500000|2025-08-08 12:35:00|332.63|331.13|331.91|330.41|332.63|331.13|331.69|330.19|558
1754656800000|2025-08-08 12:40:00|331.92|330.42|333.74|332.24|334.05|332.55|331.89|330.39|518
1754657100000|2025-08-08 12:45:00|333.73|332.23|333.94|332.44|334.1|332.6|332.92|331.42|587
1754657400000|2025-08-08 12:50:00|333.92|332.42|333.1|331.6|334.2|332.7|332.35|330.85|562
1754657700000|2025-08-08 12:55:00|333.11|331.61|333.01|331.51|333.36|331.86|332.58|331.08|506
1754658000000|2025-08-08 13:00:00|333.03|331.53|333.32|331.82|333.74|332.24|332.98|331.48|470
1754658300000|2025-08-08 13:05:00|333.31|331.81|333.22|331.72|333.63|332.13|333.05|331.55|546
1754658600000|2025-08-08 13:10:00|333.2|331.7|332.92|331.42|333.77|332.27|332.9|331.4|522
1754658900000|2025-08-08 13:15:00|332.87|331.37|332.96|331.46|333.28|331.78|332.52|331.02|513
1754659200000|2025-08-08 13:20:00|332.93|331.43|333.31|331.81|333.5|332|332.84|331.34|542
1754659500000|2025-08-08 13:25:00|333.33|331.83|334.03|332.53|334.03|332.53|333.16|331.66|475
1754659800000|2025-08-08 13:30:00|334.04|332.54|332.42|330.92|334.17|332.67|332.29|330.79|579
1754660100000|2025-08-08 13:35:00|332.44|330.94|334.08|332.58|334.12|332.62|332.39|330.89|645
1754660400000|2025-08-08 13:40:00|334.04|332.54|334.38|332.88|334.73|333.23|334.04|332.54|650
1754660700000|2025-08-08 13:45:00|334.39|332.89|335.93|334.43|336.53|335.03|334.39|332.89|766
1754661000000|2025-08-08 13:50:00|335.87|334.37|335.34|333.84|336.1|334.6|334.57|333.07|826
1754661300000|2025-08-08 13:55:00|335.38|333.88|335.89|334.39|336.04|334.54|334.99|333.49|727
1754661600000|2025-08-08 14:00:00|335.96|334.46|337.26|335.76|337.33|335.83|335.83|334.33|750
1754661900000|2025-08-08 14:05:00|337.25|335.75|336.06|334.56|338.22|336.72|334.5|333|925
1754662200000|2025-08-08 14:10:00|335.94|334.44|334.44|332.94|335.94|334.44|333.56|332.06|894
1754662500000|2025-08-08 14:15:00|334.42|332.92|333.04|331.54|334.63|333.13|332.72|331.22|825
1754662800000|2025-08-08 14:20:00|333.01|331.51|332.74|331.24|333.54|332.04|332.33|330.83|741
1754663100000|2025-08-08 14:25:00|332.66|331.16|333.24|331.74|333.57|332.07|332.11|330.61|723
1754663400000|2025-08-08 14:30:00|333.22|331.72|330.62|329.12|333.35|331.85|330.27|328.77|668
1754663700000|2025-08-08 14:35:00|330.61|329.11|328.88|327.38|331.49|329.99|328.68|327.18|769
1754664000000|2025-08-08 14:40:00|328.82|327.32|329.3|327.8|329.57|328.07|328.17|326.67|732
1754664300000|2025-08-08 14:45:00|329.31|327.81|329.58|328.08|330.41|328.91|328.38|326.88|598
1754664600000|2025-08-08 14:50:00|329.57|328.07|329.05|327.55|329.65|328.15|328.19|326.69|404
1754664900000|2025-08-08 14:55:00|329.04|327.54|328.83|327.33|329.05|327.55|328.23|326.73|439
1754665200000|2025-08-08 15:00:00|328.81|327.31|326.95|325.45|328.92|327.42|326.42|324.92|644
1754665500000|2025-08-08 15:05:00|326.93|325.43|323.69|322.19|326.95|325.45|323.58|322.08|754
1754665800000|2025-08-08 15:10:00|323.56|322.06|324.87|323.37|324.93|323.43|323.25|321.75|831
1754666100000|2025-08-08 15:15:00|324.88|323.38|324.48|322.98|325.19|323.69|323.92|322.42|637
1754666400000|2025-08-08 15:20:00|324.47|322.97|325.26|323.76|325.33|323.83|324.38|322.88|547
1754666700000|2025-08-08 15:25:00|325.28|323.78|324.5|323|325.32|323.82|324.49|322.99|400
1754667000000|2025-08-08 15:30:00|324.49|322.99|323.55|322.05|324.75|323.25|322.53|321.03|610
1754667300000|2025-08-08 15:35:00|323.49|321.99|322.83|321.33|324.22|322.72|322.56|321.06|525
1754667600000|2025-08-08 15:40:00|322.84|321.34|321.84|320.34|323|321.5|321.46|319.96|806
1754667900000|2025-08-08 15:45:00|321.83|320.33|323.27|321.77|323.35|321.85|321.72|320.22|680
1754668200000|2025-08-08 15:50:00|323.25|321.75|322.84|321.34|323.39|321.89|322.74|321.24|424
1754668500000|2025-08-08 15:55:00|322.83|321.33|322.97|321.47|323.31|321.81|322.82|321.32|346
1754668800000|2025-08-08 16:00:00|322.93|321.43|324.74|323.24|325.52|324.02|322.85|321.35|605
1754669100000|2025-08-08 16:05:00|324.72|323.22|324.19|322.69|324.85|323.35|323.97|322.47|558
1754669400000|2025-08-08 16:10:00|324.2|322.7|323.85|322.35|324.35|322.85|323.4|321.9|518
1754669700000|2025-08-08 16:15:00|323.94|322.44|324.72|323.22|324.75|323.25|323.42|321.92|591
1754670000000|2025-08-08 16:20:00|324.71|323.21|325|323.5|325.22|323.72|324.63|323.13|444
1754670300000|2025-08-08 16:25:00|324.99|323.49|325.05|323.55|325.39|323.89|324.85|323.35|376
1754670600000|2025-08-08 16:30:00|325.06|323.56|324.45|322.95|325.06|323.56|324.12|322.62|412
1754670900000|2025-08-08 16:35:00|324.44|322.94|324.14|322.64|325.22|323.72|324.1|322.6|436
1754671200000|2025-08-08 16:40:00|324.13|322.63|324.3|322.8|324.66|323.16|324.07|322.57|280
1754671500000|2025-08-08 16:45:00|324.28|322.78|325.14|323.64|325.37|323.87|324.27|322.77|371
1754671800000|2025-08-08 16:50:00|325.12|323.62|325.25|323.75|325.48|323.98|325.11|323.61|189
1754672100000|2025-08-08 16:55:00|325.24|323.74|325.5|324|325.61|324.11|325.18|323.68|284
1754672400000|2025-08-08 17:00:00|325.49|323.99|326.56|325.06|326.63|325.13|325.44|323.94|359
1754672700000|2025-08-08 17:05:00|326.51|325.01|327.01|325.51|327.03|325.53|326.41|324.91|483
1754673000000|2025-08-08 17:10:00|327.02|325.52|327.03|325.53|327.15|325.65|326.84|325.34|462
1754673300000|2025-08-08 17:15:00|326.93|325.43|326.75|325.25|327.2|325.7|326.72|325.22|411
1754673600000|2025-08-08 17:20:00|326.74|325.24|327.22|325.72|327.56|326.06|326.73|325.23|410
1754673900000|2025-08-08 17:25:00|327.25|325.75|327.06|325.56|327.45|325.95|326.19|324.69|561
1754674200000|2025-08-08 17:30:00|327.05|325.55|328.31|326.81|328.36|326.86|327|325.5|510
1754674500000|2025-08-08 17:35:00|328.28|326.78|328.81|327.31|328.9|327.4|328.13|326.63|584
1754674800000|2025-08-08 17:40:00|328.68|327.18|329.18|327.68|329.46|327.96|328.68|327.18|537
1754675100000|2025-08-08 17:45:00|329.17|327.67|329.35|327.85|329.55|328.05|328.57|327.07|568
1754675400000|2025-08-08 17:50:00|329.31|327.81|328.81|327.31|329.34|327.84|328.59|327.09|521
1754675700000|2025-08-08 17:55:00|328.8|327.3|330.16|328.66|330.21|328.71|328.67|327.17|562
1754676000000|2025-08-08 18:00:00|330.17|328.67|329.62|328.12|330.54|329.04|329.62|328.12|574
1754676300000|2025-08-08 18:05:00|329.61|328.11|330.27|328.77|330.51|329.01|329.29|327.79|609
1754676600000|2025-08-08 18:10:00|330.28|328.78|329.68|328.18|330.48|328.98|329.64|328.14|441
1754676900000|2025-08-08 18:15:00|329.69|328.19|330.08|328.58|330.08|328.58|328.74|327.24|596
1754677200000|2025-08-08 18:20:00|330.06|328.56|330|328.5|330.2|328.7|329.53|328.03|610
1754677500000|2025-08-08 18:25:00|330.01|328.51|329.45|327.95|330.01|328.51|328.96|327.46|591
1754677800000|2025-08-08 18:30:00|329.43|327.93|329.83|328.33|330.29|328.79|329.39|327.89|587
1754678100000|2025-08-08 18:35:00|329.81|328.31|328.31|326.81|329.94|328.44|328.22|326.72|611
1754678400000|2025-08-08 18:40:00|328.29|326.79|328.79|327.29|328.85|327.35|328.26|326.76|535
1754678700000|2025-08-08 18:45:00|328.78|327.28|328.18|326.68|328.81|327.31|327.55|326.05|580
1754679000000|2025-08-08 18:50:00|328.2|326.7|328.09|326.59|328.4|326.9|327.26|325.76|631
1754679300000|2025-08-08 18:55:00|328.12|326.62|328.41|326.91|328.44|326.94|327.96|326.46|511
1754679600000|2025-08-08 19:00:00|328.4|326.9|328.36|326.86|328.92|327.42|327.95|326.45|581
1754679900000|2025-08-08 19:05:00|328.35|326.85|328.39|326.89|328.61|327.11|328.12|326.62|513
1754680200000|2025-08-08 19:10:00|328.37|326.87|328.54|327.04|328.75|327.25|328.31|326.81|395
1754680500000|2025-08-08 19:15:00|328.55|327.05|329.15|327.65|329.2|327.7|328.49|326.99|507
1754680800000|2025-08-08 19:20:00|329.17|327.67|329.74|328.24|330.05|328.55|329.16|327.66|506
1754681100000|2025-08-08 19:25:00|329.75|328.25|329.76|328.26|330.1|328.6|329.41|327.91|488
1754681400000|2025-08-08 19:30:00|329.74|328.24|329.51|328.01|329.95|328.45|329.43|327.93|426
1754681700000|2025-08-08 19:35:00|329.5|328|329.62|328.12|329.99|328.49|329.48|327.98|473
1754682000000|2025-08-08 19:40:00|329.61|328.11|330.44|328.94|330.71|329.21|329.59|328.09|529
1754682300000|2025-08-08 19:45:00|330.43|328.93|330.29|328.79|331.01|329.51|329.98|328.48|517
1754682600000|2025-08-08 19:50:00|330.28|328.78|330.31|328.81|330.38|328.88|329.95|328.45|404
1754682900000|2025-08-08 19:55:00|330.29|328.79|334.65|333.15|334.77|333.27|330.21|328.71|714
1754683200000|2025-08-08 20:00:00|334.67|333.17|331.83|330.33|334.69|333.19|331.57|330.07|777
1754683500000|2025-08-08 20:05:00|331.85|330.35|332.81|331.31|333.42|331.92|331.85|330.35|688
1754683800000|2025-08-08 20:10:00|332.87|331.37|331.43|329.93|332.87|331.37|331.41|329.91|437
1754684100000|2025-08-08 20:15:00|331.46|329.96|330.7|329.2|331.57|330.07|330.47|328.97|431
1754684400000|2025-08-08 20:20:00|330.69|329.19|331.61|330.11|332.2|330.7|330.69|329.19|495
1754684700000|2025-08-08 20:25:00|331.57|330.07|331.63|330.13|331.68|330.18|331.29|329.79|376
1754685000000|2025-08-08 20:30:00|331.6|330.1|332.05|330.55|332.25|330.75|331.29|329.79|473
1754685300000|2025-08-08 20:35:00|332.04|330.54|331.57|330.07|332.05|330.55|331.47|329.97|323
1754685600000|2025-08-08 20:40:00|331.61|330.11|331.41|329.91|331.65|330.15|331.1|329.6|252
1754685900000|2025-08-08 20:45:00|331.38|329.88|332.08|330.58|332.52|331.02|331.32|329.82|422
1754686200000|2025-08-08 20:50:00|332.07|330.57|331.72|330.22|332.08|330.58|331.51|330.01|235
1754686500000|2025-08-08 20:55:00|331.71|330.21|331.4|329.9|331.76|330.26|330.86|329.36|226
1754722800000|2025-08-09 07:00:00|331.27|329.77|331.17|329.67|331.35|329.85|330.94|329.44|153
1754723100000|2025-08-09 07:05:00|331.18|329.68|331.73|330.23|331.87|330.37|331.18|329.68|187
1754723400000|2025-08-09 07:10:00|331.72|330.22|331.97|330.47|332.24|330.74|331.68|330.18|202
1754723700000|2025-08-09 07:15:00|331.98|330.48|332.17|330.67|332.24|330.74|331.98|330.48|121
1754724000000|2025-08-09 07:20:00|332.18|330.68|332.17|330.67|332.36|330.86|332.15|330.65|181
1754724300000|2025-08-09 07:25:00|332.18|330.68|332.51|331.01|332.6|331.1|332.18|330.68|146
1754724600000|2025-08-09 07:30:00|332.5|331|332.51|331.01|332.66|331.16|332.41|330.91|153
1754724900000|2025-08-09 07:35:00|332.49|330.99|332.25|330.75|332.54|331.04|332.08|330.58|197
1754725200000|2025-08-09 07:40:00|332.26|330.76|332.81|331.31|332.82|331.32|332.26|330.76|133
1754725500000|2025-08-09 07:45:00|332.8|331.3|333.01|331.51|333.01|331.51|332.57|331.07|176
1754725800000|2025-08-09 07:50:00|332.99|331.49|333.23|331.73|333.24|331.74|332.95|331.45|146
1754726100000|2025-08-09 07:55:00|333.2|331.7|332.84|331.34|333.24|331.74|332.72|331.22|154
1754726400000|2025-08-09 08:00:00|332.85|331.35|332.9|331.4|332.9|331.4|332.72|331.22|148
1754726700000|2025-08-09 08:05:00|332.92|331.42|333.04|331.54|333.06|331.56|332.88|331.38|122
1754727000000|2025-08-09 08:10:00|333.03|331.53|332.46|330.96|333.04|331.54|332.34|330.84|232
1754727300000|2025-08-09 08:15:00|332.45|330.95|332.44|330.94|332.56|331.06|332.33|330.83|171
1754727600000|2025-08-09 08:20:00|332.43|330.93|332.71|331.21|332.72|331.22|332.39|330.89|112
1754727900000|2025-08-09 08:25:00|332.72|331.22|333.27|331.77|333.28|331.78|332.68|331.18|102
1754728200000|2025-08-09 08:30:00|333.26|331.76|332.78|331.28|333.26|331.76|332.77|331.27|129
1754728500000|2025-08-09 08:35:00|332.8|331.3|333.21|331.71|333.23|331.73|332.8|331.3|88
1754728800000|2025-08-09 08:40:00|333.22|331.72|333.67|332.17|333.67|332.17|333.21|331.71|111
1754729100000|2025-08-09 08:45:00|333.66|332.16|333.17|331.67|333.66|332.16|333.17|331.67|220
1754729400000|2025-08-09 08:50:00|333.14|331.64|332.85|331.35|333.17|331.67|332.13|330.63|359
1754729700000|2025-08-09 08:55:00|332.84|331.34|332.92|331.42|333.39|331.89|332.74|331.24|260
1754730000000|2025-08-09 09:00:00|332.9|331.4|333.04|331.54|333.44|331.94|332.88|331.38|224
1754730300000|2025-08-09 09:05:00|333.03|331.53|333.73|332.23|333.77|332.27|332.81|331.31|269
1754730600000|2025-08-09 09:10:00|333.72|332.22|333.7|332.2|333.75|332.25|333.49|331.99|162
1754730900000|2025-08-09 09:15:00|333.69|332.19|333.53|332.03|333.73|332.23|333.42|331.92|212
1754731200000|2025-08-09 09:20:00|333.52|332.02|333.97|332.47|334.07|332.57|333.5|332|160
1754731500000|2025-08-09 09:25:00|333.98|332.48|334.41|332.91|335.08|333.58|333.97|332.47|273
1754731800000|2025-08-09 09:30:00|334.39|332.89|334.51|333.01|334.51|333.01|333.92|332.42|231
1754732100000|2025-08-09 09:35:00|334.52|333.02|335.02|333.52|335.09|333.59|334.41|332.91|263
1754732400000|2025-08-09 09:40:00|335.03|333.53|334.74|333.24|335.26|333.76|334.7|333.2|193
1754732700000|2025-08-09 09:45:00|334.75|333.25|334.91|333.41|335.53|334.03|334.57|333.07|353
1754733000000|2025-08-09 09:50:00|334.92|333.42|334.89|333.39|335.16|333.66|334.5|333|384
1754733300000|2025-08-09 09:55:00|334.9|333.4|334.31|332.81|334.95|333.45|334.29|332.79|227
1754733600000|2025-08-09 10:00:00|334.32|332.82|334.77|333.27|334.79|333.29|334.1|332.6|272
1754733900000|2025-08-09 10:05:00|334.78|333.28|334.81|333.31|334.93|333.43|334.55|333.05|221
1754734200000|2025-08-09 10:10:00|334.8|333.3|335.18|333.68|335.22|333.72|334.67|333.17|267
1754734500000|2025-08-09 10:15:00|335.19|333.69|335.14|333.64|335.38|333.88|334.73|333.23|278
1754734800000|2025-08-09 10:20:00|335.18|333.68|334.47|332.97|335.26|333.76|334.41|332.91|227
1754735100000|2025-08-09 10:25:00|334.48|332.98|334.12|332.62|334.72|333.22|334.11|332.61|351
1754735400000|2025-08-09 10:30:00|334.13|332.63|334.31|332.81|334.32|332.82|333.71|332.21|269
1754735700000|2025-08-09 10:35:00|334.3|332.8|333.6|332.1|334.3|332.8|333.57|332.07|249
1754736000000|2025-08-09 10:40:00|333.59|332.09|333.58|332.08|333.82|332.32|333.51|332.01|177
1754736300000|2025-08-09 10:45:00|333.6|332.1|334.27|332.77|334.41|332.91|333.6|332.1|230
1754736600000|2025-08-09 10:50:00|334.28|332.78|334|332.5|334.45|332.95|333.92|332.42|272
1754736900000|2025-08-09 10:55:00|334.01|332.51|334.11|332.61|334.22|332.72|333.72|332.22|223
1754737200000|2025-08-09 11:00:00|334.12|332.62|333.82|332.32|334.17|332.67|333.63|332.13|265
1754737500000|2025-08-09 11:05:00|333.76|332.26|333.37|331.87|333.83|332.33|333.3|331.8|251
1754737800000|2025-08-09 11:10:00|333.35|331.85|332.56|331.06|333.36|331.86|332.51|331.01|320
1754738100000|2025-08-09 11:15:00|332.58|331.08|333.45|331.95|333.45|331.95|332.58|331.08|269
1754738400000|2025-08-09 11:20:00|333.44|331.94|332.69|331.19|333.52|332.02|332.57|331.07|207
1754738700000|2025-08-09 11:25:00|332.68|331.18|333.2|331.7|333.23|331.73|332.65|331.15|190
1754739000000|2025-08-09 11:30:00|333.18|331.68|332.86|331.36|333.19|331.69|332.74|331.24|187
1754739300000|2025-08-09 11:35:00|332.87|331.37|332.05|330.55|332.87|331.37|332.05|330.55|268
1754739600000|2025-08-09 11:40:00|332.06|330.56|331.95|330.45|332.37|330.87|331.54|330.04|389
1754739900000|2025-08-09 11:45:00|331.98|330.48|331.71|330.21|332.02|330.52|331.31|329.81|374
1754740200000|2025-08-09 11:50:00|331.72|330.22|332.07|330.57|332.12|330.62|331.69|330.19|242
1754740500000|2025-08-09 11:55:00|332.08|330.58|331.68|330.18|332.14|330.64|331.51|330.01|206
1754740800000|2025-08-09 12:00:00|331.69|330.19|331.26|329.76|331.82|330.32|331.11|329.61|310
1754741100000|2025-08-09 12:05:00|331.27|329.77|332.34|330.84|332.4|330.9|331.27|329.77|280
1754741400000|2025-08-09 12:10:00|332.39|330.89|332.55|331.05|332.61|331.11|332.37|330.87|330
1754741700000|2025-08-09 12:15:00|332.54|331.04|332.51|331.01|332.69|331.19|332.44|330.94|199
1754742000000|2025-08-09 12:20:00|332.52|331.02|332.85|331.35|332.99|331.49|332.52|331.02|288
1754742300000|2025-08-09 12:25:00|332.83|331.33|333.42|331.92|333.46|331.96|332.76|331.26|175
1754742600000|2025-08-09 12:30:00|333.41|331.91|333.23|331.73|333.42|331.92|332.85|331.35|227
1754742900000|2025-08-09 12:35:00|333.24|331.74|332.75|331.25|333.33|331.83|332.73|331.23|224
1754743200000|2025-08-09 12:40:00|332.74|331.24|332.53|331.03|332.76|331.26|332.31|330.81|203
1754743500000|2025-08-09 12:45:00|332.52|331.02|332.89|331.39|332.94|331.44|332.49|330.99|169
1754743800000|2025-08-09 12:50:00|332.9|331.4|333.28|331.78|333.43|331.93|332.77|331.27|180
1754744100000|2025-08-09 12:55:00|333.27|331.77|333.26|331.76|333.32|331.82|333.19|331.69|120
1754744400000|2025-08-09 13:00:00|333.25|331.75|333.38|331.88|333.4|331.9|333.04|331.54|197
1754744700000|2025-08-09 13:05:00|333.37|331.87|332.4|330.9|333.44|331.94|332.39|330.89|298
1754745000000|2025-08-09 13:10:00|332.39|330.89|330.69|329.19|332.39|330.89|330.34|328.84|498
1754745300000|2025-08-09 13:15:00|330.73|329.23|330.21|328.71|331.24|329.74|329.96|328.46|603
1754745600000|2025-08-09 13:20:00|330.2|328.7|330.99|329.49|331.05|329.55|329.97|328.47|411
1754745900000|2025-08-09 13:25:00|331|329.5|330.59|329.09|331.01|329.51|330.47|328.97|293
1754746200000|2025-08-09 13:30:00|330.58|329.08|328.84|327.34|330.62|329.12|328.65|327.15|532
1754746500000|2025-08-09 13:35:00|328.86|327.36|329.6|328.1|329.62|328.12|328.85|327.35|338
1754746800000|2025-08-09 13:40:00|329.57|328.07|329.88|328.38|330.04|328.54|329.29|327.79|292
1754747100000|2025-08-09 13:45:00|329.82|328.32|328.99|327.49|329.85|328.35|328.81|327.31|406
1754747400000|2025-08-09 13:50:00|329.06|327.56|329.15|327.65|329.59|328.09|328.74|327.24|521
1754747700000|2025-08-09 13:55:00|329.14|327.64|328.51|327.01|329.33|327.83|328.5|327|376
1754748000000|2025-08-09 14:00:00|328.52|327.02|327.24|325.74|328.63|327.13|325.69|324.19|751
1754748300000|2025-08-09 14:05:00|327.26|325.76|328.12|326.62|328.13|326.63|327.26|325.76|494
1754748600000|2025-08-09 14:10:00|328.11|326.61|329.15|327.65|329.22|327.72|328.1|326.6|370
1754748900000|2025-08-09 14:15:00|329.14|327.64|328.63|327.13|329.47|327.97|328.19|326.69|366
1754749200000|2025-08-09 14:20:00|328.66|327.16|329.08|327.58|329.14|327.64|328.65|327.15|294
1754749500000|2025-08-09 14:25:00|329.1|327.6|329.84|328.34|329.99|328.49|329.1|327.6|279
1754749800000|2025-08-09 14:30:00|329.86|328.36|329.4|327.9|329.86|328.36|329.34|327.84|274
1754750100000|2025-08-09 14:35:00|329.35|327.85|329.88|328.38|330.07|328.57|329.35|327.85|261
1754750400000|2025-08-09 14:40:00|329.89|328.39|329.68|328.18|329.91|328.41|329.64|328.14|191
1754750700000|2025-08-09 14:45:00|329.69|328.19|329.31|327.81|329.76|328.26|328.87|327.37|362
1754751000000|2025-08-09 14:50:00|329.3|327.8|329.53|328.03|329.67|328.17|329.21|327.71|340
1754751300000|2025-08-09 14:55:00|329.54|328.04|330.33|328.83|330.38|328.88|329.51|328.01|236
1754751600000|2025-08-09 15:00:00|330.34|328.84|330.03|328.53|330.36|328.86|329.83|328.33|371
1754751900000|2025-08-09 15:05:00|330.01|328.51|329.58|328.08|330.1|328.6|329.22|327.72|461
1754752200000|2025-08-09 15:10:00|329.57|328.07|329.62|328.12|329.68|328.18|329.04|327.54|357
1754752500000|2025-08-09 15:15:00|329.63|328.13|329.77|328.27|330.32|328.82|329.5|328|436
1754752800000|2025-08-09 15:20:00|329.79|328.29|328.09|326.59|329.84|328.34|327.23|325.73|616
1754753100000|2025-08-09 15:25:00|328.1|326.6|328.2|326.7|328.73|327.23|327.89|326.39|501
1754753400000|2025-08-09 15:30:00|328.16|326.66|328.13|326.63|328.56|327.06|328.02|326.52|586
1754753700000|2025-08-09 15:35:00|328.14|326.64|327.64|326.14|328.32|326.82|327.53|326.03|524
1754754000000|2025-08-09 15:40:00|327.65|326.15|328.14|326.64|328.25|326.75|327.65|326.15|392
1754754300000|2025-08-09 15:45:00|328.13|326.63|328.55|327.05|328.7|327.2|327.92|326.42|456
1754754600000|2025-08-09 15:50:00|328.57|327.07|327.89|326.39|328.61|327.11|327.81|326.31|391
1754754900000|2025-08-09 15:55:00|327.9|326.4|328.11|326.61|328.24|326.74|327.84|326.34|344
1754755200000|2025-08-09 16:00:00|328.1|326.6|328.53|327.03|328.77|327.27|328.1|326.6|414
1754755500000|2025-08-09 16:05:00|328.5|327|328.66|327.16|328.92|327.42|328.44|326.94|372
1754755800000|2025-08-09 16:10:00|328.65|327.15|328.98|327.48|328.98|327.48|328.41|326.91|322
1754756100000|2025-08-09 16:15:00|328.99|327.49|329.38|327.88|329.43|327.93|328.45|326.95|351
1754756400000|2025-08-09 16:20:00|329.39|327.89|328.87|327.37|329.4|327.9|328.73|327.23|357
1754756700000|2025-08-09 16:25:00|328.86|327.36|328.48|326.98|329.04|327.54|328.42|326.92|293
1754757000000|2025-08-09 16:30:00|328.49|326.99|328.31|326.81|328.71|327.21|327.58|326.08|425
1754757300000|2025-08-09 16:35:00|328.32|326.82|328.42|326.92|328.58|327.08|328.16|326.66|324
1754757600000|2025-08-09 16:40:00|328.43|326.93|328.63|327.13|328.96|327.46|328.42|326.92|198
1754757900000|2025-08-09 16:45:00|328.64|327.14|328.4|326.9|328.95|327.45|328.39|326.89|285
1754758200000|2025-08-09 16:50:00|328.39|326.89|328.34|326.84|328.51|327.01|327.88|326.38|356
1754758500000|2025-08-09 16:55:00|328.33|326.83|328.05|326.55|328.52|327.02|327.96|326.46|253
1754758800000|2025-08-09 17:00:00|328.04|326.54|327.65|326.15|328.06|326.56|327.58|326.08|324
1754759100000|2025-08-09 17:05:00|327.64|326.14|328.48|326.98|328.74|327.24|327.63|326.13|333
1754759400000|2025-08-09 17:10:00|328.49|326.99|328.98|327.48|328.98|327.48|328.48|326.98|238
1754759700000|2025-08-09 17:15:00|328.99|327.49|329.05|327.55|329.32|327.82|328.86|327.36|229
1754760000000|2025-08-09 17:20:00|329.04|327.54|329.39|327.89|329.52|328.02|328.99|327.49|191
1754760300000|2025-08-09 17:25:00|329.38|327.88|329.58|328.08|329.8|328.3|329.23|327.73|209
1754760600000|2025-08-09 17:30:00|329.59|328.09|329.4|327.9|329.73|328.23|329.19|327.69|282
1754760900000|2025-08-09 17:35:00|329.41|327.91|330.01|328.51|330.52|329.02|329.41|327.91|380
1754761200000|2025-08-09 17:40:00|330|328.5|329.88|328.38|330.07|328.57|329.76|328.26|268
1754761500000|2025-08-09 17:45:00|329.87|328.37|329.27|327.77|329.87|328.37|329.19|327.69|240
1754761800000|2025-08-09 17:50:00|329.28|327.78|329.62|328.12|329.63|328.13|329.2|327.7|225
1754762100000|2025-08-09 17:55:00|329.63|328.13|329.22|327.72|329.71|328.21|329.22|327.72|200
1754762400000|2025-08-09 18:00:00|329.21|327.71|328.8|327.3|329.21|327.71|328.56|327.06|292
1754762700000|2025-08-09 18:05:00|328.81|327.31|328.98|327.48|329.07|327.57|328.7|327.2|188
1754763000000|2025-08-09 18:10:00|328.97|327.47|328.99|327.49|329.15|327.65|328.75|327.25|193
1754763300000|2025-08-09 18:15:00|328.98|327.48|328.98|327.48|329.06|327.56|328.8|327.3|213
1754763600000|2025-08-09 18:20:00|328.99|327.49|329.55|328.05|329.68|328.18|328.97|327.47|248
1754763900000|2025-08-09 18:25:00|329.53|328.03|329.39|327.89|329.68|328.18|329.3|327.8|228
1754764200000|2025-08-09 18:30:00|329.38|327.88|329.27|327.77|329.46|327.96|328.74|327.24|262
1754764500000|2025-08-09 18:35:00|329.26|327.76|329.34|327.84|329.51|328.01|328.97|327.47|300
1754764800000|2025-08-09 18:40:00|329.35|327.85|329.07|327.57|329.48|327.98|329.04|327.54|242
1754765100000|2025-08-09 18:45:00|329.08|327.58|328.99|327.49|329.19|327.69|328.88|327.38|221
1754765400000|2025-08-09 18:50:00|329|327.5|329.54|328.04|329.54|328.04|328.71|327.21|318
1754765700000|2025-08-09 18:55:00|329.53|328.03|329.25|327.75|329.54|328.04|329.12|327.62|244
1754766000000|2025-08-09 19:00:00|329.26|327.76|329.34|327.84|329.35|327.85|328.98|327.48|250
1754766300000|2025-08-09 19:05:00|329.35|327.85|329.7|328.2|329.71|328.21|329.35|327.85|211
1754766600000|2025-08-09 19:10:00|329.71|328.21|329.71|328.21|330.17|328.67|329.71|328.21|265
1754766900000|2025-08-09 19:15:00|329.72|328.22|329.04|327.54|329.72|328.22|329.04|327.54|258
1754767200000|2025-08-09 19:20:00|329.02|327.52|328.23|326.73|329.02|327.52|328.1|326.6|321
1754767500000|2025-08-09 19:25:00|328.25|326.75|328.56|327.06|328.59|327.09|328.2|326.7|247
1754767800000|2025-08-09 19:30:00|328.55|327.05|328.33|326.83|328.72|327.22|328.27|326.77|248
1754768100000|2025-08-09 19:35:00|328.35|326.85|327.48|325.98|328.4|326.9|327.2|325.7|374
1754768400000|2025-08-09 19:40:00|327.47|325.97|327.63|326.13|328.05|326.55|327.41|325.91|343
1754768700000|2025-08-09 19:45:00|327.62|326.12|327.39|325.89|327.99|326.49|327.18|325.68|310
1754769000000|2025-08-09 19:50:00|327.38|325.88|326.9|325.4|327.42|325.92|326.73|325.23|262
1754769300000|2025-08-09 19:55:00|326.92|325.42|327.22|325.72|327.22|325.72|326.82|325.32|195
1754769600000|2025-08-09 20:00:00|327.21|325.71|326.64|325.14|327.21|325.71|326.46|324.96|283
1754769900000|2025-08-09 20:05:00|326.65|325.15|326.61|325.11|326.79|325.29|326.23|324.73|277
1754770200000|2025-08-09 20:10:00|326.6|325.1|326.63|325.13|327.27|325.77|326.35|324.85|459
1754770500000|2025-08-09 20:15:00|326.62|325.12|326.03|324.53|326.62|325.12|326.01|324.51|277
1754770800000|2025-08-09 20:20:00|326.04|324.54|326.96|325.46|326.97|325.47|326.04|324.54|274
1754771100000|2025-08-09 20:25:00|326.97|325.47|328.08|326.58|328.2|326.7|326.95|325.45|447
1754771400000|2025-08-09 20:30:00|328.07|326.57|327.2|325.7|328.07|326.57|327.14|325.64|376
1754771700000|2025-08-09 20:35:00|327.22|325.72|327.76|326.26|327.8|326.3|326.98|325.48|253
1754772000000|2025-08-09 20:40:00|327.69|326.19|327.39|325.89|328.3|326.8|327.18|325.68|330
1754772300000|2025-08-09 20:45:00|327.42|325.92|326.98|325.48|327.57|326.07|326.94|325.44|301
1754772600000|2025-08-09 20:50:00|326.97|325.47|326.34|324.84|326.97|325.47|326.21|324.71|265
1754772900000|2025-08-09 20:55:00|326.32|324.82|326.73|325.23|326.93|325.43|326.26|324.76|234
1754773200000|2025-08-09 21:00:00|326.72|325.22|326.25|324.75|326.72|325.22|326.05|324.55|328
1754773500000|2025-08-09 21:05:00|326.24|324.74|326.78|325.28|326.81|325.31|326.2|324.7|157
1754773800000|2025-08-09 21:10:00|326.79|325.29|326.59|325.09|327.39|325.89|326.48|324.98|252
1754774100000|2025-08-09 21:15:00|326.58|325.08|325.65|324.15|326.58|325.08|324.55|323.05|531
1754774400000|2025-08-09 21:20:00|325.64|324.14|325.47|323.97|325.64|324.14|324.82|323.32|408
1754774700000|2025-08-09 21:25:00|325.46|323.96|324.79|323.29|325.5|324|324.79|323.29|271
1754775000000|2025-08-09 21:30:00|324.8|323.3|325.23|323.73|325.23|323.73|324.13|322.63|437
1754775300000|2025-08-09 21:35:00|325.22|323.72|325.24|323.74|325.87|324.37|325.04|323.54|323
1754775600000|2025-08-09 21:40:00|325.25|323.75|325.22|323.72|325.75|324.25|325.1|323.6|173
1754775900000|2025-08-09 21:45:00|325.21|323.71|326.13|324.63|326.15|324.65|325.21|323.71|171
1754776200000|2025-08-09 21:50:00|326.15|324.65|326.5|325|326.54|325.04|326.14|324.64|152
1754776500000|2025-08-09 21:55:00|326.51|325.01|325.7|324.2|326.68|325.18|325.64|324.14|259
1754776800000|2025-08-09 22:00:00|325.65|324.15|325.67|324.17|325.97|324.47|325.03|323.53|514
1754777100000|2025-08-09 22:05:00|325.68|324.18|325.89|324.39|325.97|324.47|325.63|324.13|340
1754777400000|2025-08-09 22:10:00|325.88|324.38|325.38|323.88|325.95|324.45|325.36|323.86|285
1754777700000|2025-08-09 22:15:00|325.39|323.89|325.16|323.66|325.53|324.03|325.11|323.61|302
1754778000000|2025-08-09 22:20:00|325.14|323.64|325.94|324.44|326.05|324.55|324.78|323.28|354
1754778300000|2025-08-09 22:25:00|325.96|324.46|326.5|325|327.07|325.57|325.72|324.22|506
1754778600000|2025-08-09 22:30:00|326.48|324.98|324.31|322.81|326.48|324.98|323.24|321.74|658
1754778900000|2025-08-09 22:35:00|324.32|322.82|323.57|322.07|325.07|323.57|323.13|321.63|613
1754779200000|2025-08-09 22:40:00|323.58|322.08|323.29|321.79|323.87|322.37|322.96|321.46|422
1754779500000|2025-08-09 22:45:00|323.3|321.8|323.12|321.62|323.32|321.82|321.78|320.28|535
1754779800000|2025-08-09 22:50:00|323.19|321.69|323.23|321.73|323.74|322.24|323.04|321.54|423
1754780100000|2025-08-09 22:55:00|323.22|321.72|323.36|321.86|323.38|321.88|322.96|321.46|411
1754780400000|2025-08-09 23:00:00|323.37|321.87|323.93|322.43|323.93|322.43|322.93|321.43|474
1754780700000|2025-08-09 23:05:00|323.91|322.41|323.15|321.65|323.99|322.49|323|321.5|459
1754781000000|2025-08-09 23:10:00|323.16|321.66|322.64|321.14|323.37|321.87|322.16|320.66|383
1754781300000|2025-08-09 23:15:00|322.65|321.15|322.63|321.13|322.83|321.33|322.56|321.06|305
1754781600000|2025-08-09 23:20:00|322.64|321.14|323.31|321.81|323.57|322.07|322.48|320.98|209
1754781900000|2025-08-09 23:25:00|323.3|321.8|322.88|321.38|323.32|321.82|322.49|320.99|305
1754782200000|2025-08-09 23:30:00|322.89|321.39|323.67|322.17|323.68|322.18|322.79|321.29|292
1754782500000|2025-08-09 23:35:00|323.68|322.18|323.81|322.31|324.01|322.51|323.43|321.93|334
1754782800000|2025-08-09 23:40:00|323.82|322.32|323.87|322.37|324.15|322.65|323.81|322.31|223
1754783100000|2025-08-09 23:45:00|323.88|322.38|323.44|321.94|323.93|322.43|323.42|321.92|240
1754783400000|2025-08-09 23:50:00|323.46|321.96|323.91|322.41|324.07|322.57|323.41|321.91|236
1754783700000|2025-08-09 23:55:00|323.92|322.42|323.4|321.9|323.92|322.42|323.22|321.72|218
1754784000000|2025-08-10 00:00:00|323.41|321.91|324.34|322.84|324.36|322.86|323.36|321.86|327
1754784300000|2025-08-10 00:05:00|324.33|322.83|324.32|322.82|324.5|323|323.85|322.35|314
1754784600000|2025-08-10 00:10:00|324.31|322.81|324.82|323.32|324.82|323.32|324.26|322.76|204
1754784900000|2025-08-10 00:15:00|324.81|323.31|324.57|323.07|324.82|323.32|324.53|323.03|216
1754785200000|2025-08-10 00:20:00|324.56|323.06|324.61|323.11|324.75|323.25|324.49|322.99|138
1754785500000|2025-08-10 00:25:00|324.6|323.1|324.92|323.42|325.08|323.58|324.59|323.09|140
1754785800000|2025-08-10 00:30:00|324.91|323.41|324.9|323.4|324.91|323.41|324.48|322.98|227
1754786100000|2025-08-10 00:35:00|324.87|323.37|325.14|323.64|325.19|323.69|324.81|323.31|223
1754786400000|2025-08-10 00:40:00|325.15|323.65|325.15|323.65|325.27|323.77|325.1|323.6|159
1754786700000|2025-08-10 00:45:00|325.14|323.64|325.06|323.56|325.18|323.68|324.72|323.22|211
1754787000000|2025-08-10 00:50:00|325.07|323.57|324.84|323.34|325.17|323.67|324.71|323.21|299
1754787300000|2025-08-10 00:55:00|324.82|323.32|324.19|322.69|324.82|323.32|323.72|322.22|341
1754787600000|2025-08-10 01:00:00|324.18|322.68|324.17|322.67|324.81|323.31|324.12|322.62|371
1754787900000|2025-08-10 01:05:00|324.15|322.65|323.31|321.81|324.15|322.65|322.76|321.26|543
1754788200000|2025-08-10 01:10:00|323.32|321.82|323.16|321.66|323.55|322.05|323.04|321.54|479
1754788500000|2025-08-10 01:15:00|323.17|321.67|323.88|322.38|323.92|322.42|323.03|321.53|442
1754788800000|2025-08-10 01:20:00|323.83|322.33|323.39|321.89|323.87|322.37|323.33|321.83|333
1754789100000|2025-08-10 01:25:00|323.42|321.92|323.59|322.09|323.91|322.41|323.41|321.91|316
1754789400000|2025-08-10 01:30:00|323.58|322.08|324.22|322.72|324.52|323.02|323.55|322.05|344
1754789700000|2025-08-10 01:35:00|324.23|322.73|324.52|323.02|324.62|323.12|324.07|322.57|427
1754790000000|2025-08-10 01:40:00|324.58|323.08|324.46|322.96|324.61|323.11|324.37|322.87|236
1754790300000|2025-08-10 01:45:00|324.45|322.95|324.07|322.57|324.49|322.99|323.81|322.31|370
1754790600000|2025-08-10 01:50:00|324.06|322.56|324.13|322.63|324.31|322.81|323.91|322.41|280
1754790900000|2025-08-10 01:55:00|324.12|322.62|324.5|323|324.59|323.09|324.02|322.52|312
1754791200000|2025-08-10 02:00:00|324.51|323.01|324.85|323.35|325.1|323.6|324.46|322.96|281
1754791500000|2025-08-10 02:05:00|324.84|323.34|324.87|323.37|325.16|323.66|324.58|323.08|254
1754791800000|2025-08-10 02:10:00|324.88|323.38|325.03|323.53|325.03|323.53|324.16|322.66|280
1754792100000|2025-08-10 02:15:00|325.02|323.52|325.55|324.05|325.59|324.09|324.95|323.45|259
1754792400000|2025-08-10 02:20:00|325.56|324.06|325.11|323.61|325.57|324.07|324.74|323.24|254
1754792700000|2025-08-10 02:25:00|325.1|323.6|325.44|323.94|325.5|324|325.1|323.6|343
1754793000000|2025-08-10 02:30:00|325.41|323.91|324.79|323.29|325.44|323.94|324.41|322.91|374
1754793300000|2025-08-10 02:35:00|324.8|323.3|324.21|322.71|325.16|323.66|323.89|322.39|458
1754793600000|2025-08-10 02:40:00|324.2|322.7|323.73|322.23|324.36|322.86|323.54|322.04|329
1754793900000|2025-08-10 02:45:00|323.76|322.26|324.51|323.01|324.82|323.32|323.76|322.26|331
1754794200000|2025-08-10 02:50:00|324.52|323.02|324.85|323.35|325.06|323.56|324.44|322.94|264
1754794500000|2025-08-10 02:55:00|324.83|323.33|324.99|323.49|325.04|323.54|324.71|323.21|300
1754794800000|2025-08-10 03:00:00|324.98|323.48|325.56|324.06|325.57|324.07|324.72|323.22|471
1754795100000|2025-08-10 03:05:00|325.55|324.05|325.64|324.14|325.89|324.39|325.49|323.99|324
1754795400000|2025-08-10 03:10:00|325.65|324.15|325.95|324.45|325.96|324.46|324.73|323.23|428
1754795700000|2025-08-10 03:15:00|325.96|324.46|326.5|325|326.5|325|325.28|323.78|435
1754796000000|2025-08-10 03:20:00|326.51|325.01|326.89|325.39|327.05|325.55|326.24|324.74|412
1754796300000|2025-08-10 03:25:00|326.88|325.38|326.64|325.14|327.02|325.52|325.29|323.79|554
1754796600000|2025-08-10 03:30:00|326.63|325.13|326.04|324.54|326.63|325.13|326.02|324.52|455
1754796900000|2025-08-10 03:35:00|326.05|324.55|326.87|325.37|326.87|325.37|325.92|324.42|375
1754797200000|2025-08-10 03:40:00|326.88|325.38|326.93|325.43|327.19|325.69|326.82|325.32|237
1754797500000|2025-08-10 03:45:00|326.92|325.42|326.55|325.05|326.94|325.44|326.5|325|226
1754797800000|2025-08-10 03:50:00|326.54|325.04|326.2|324.7|326.55|325.05|326.18|324.68|182
1754798100000|2025-08-10 03:55:00|326.18|324.68|326.65|325.15|326.67|325.17|326.06|324.56|202
1754798400000|2025-08-10 04:00:00|326.66|325.16|326.58|325.08|326.72|325.22|326.33|324.83|291
1754798700000|2025-08-10 04:05:00|326.57|325.07|326.21|324.71|326.57|325.07|325.91|324.41|282
1754799000000|2025-08-10 04:10:00|326.23|324.73|326.81|325.31|327.02|325.52|326.21|324.71|233
1754799300000|2025-08-10 04:15:00|326.8|325.3|327.07|325.57|327.12|325.62|326.57|325.07|241
1754799600000|2025-08-10 04:20:00|327.08|325.58|327.09|325.59|327.35|325.85|326.92|325.42|289
1754799900000|2025-08-10 04:25:00|327.12|325.62|326.99|325.49|327.14|325.64|326.83|325.33|138
1754800200000|2025-08-10 04:30:00|327|325.5|327.49|325.99|327.52|326.02|326.99|325.49|239
1754800500000|2025-08-10 04:35:00|327.5|326|327.44|325.94|327.5|326|327.07|325.57|243
1754800800000|2025-08-10 04:40:00|327.45|325.95|327.9|326.4|327.95|326.45|327.44|325.94|192
1754801100000|2025-08-10 04:45:00|327.89|326.39|328.63|327.13|328.65|327.15|327.84|326.34|232
1754801400000|2025-08-10 04:50:00|328.62|327.12|328.17|326.67|328.62|327.12|328.13|326.63|203
1754801700000|2025-08-10 04:55:00|328.18|326.68|328.16|326.66|328.3|326.8|327.98|326.48|158
1754802000000|2025-08-10 05:00:00|328.17|326.67|327.62|326.12|328.2|326.7|327.48|325.98|187
1754802300000|2025-08-10 05:05:00|327.64|326.14|326.63|325.13|327.81|326.31|326.47|324.97|240
1754802600000|2025-08-10 05:10:00|326.62|325.12|327.07|325.57|327.44|325.94|326.62|325.12|319
1754802900000|2025-08-10 05:15:00|327.04|325.54|326.62|325.12|327.06|325.56|326.32|324.82|305
1754803200000|2025-08-10 05:20:00|326.61|325.11|326.26|324.76|326.66|325.16|325.97|324.47|360
1754803500000|2025-08-10 05:25:00|326.28|324.78|325.6|324.1|326.58|325.08|325.51|324.01|367
1754803800000|2025-08-10 05:30:00|325.58|324.08|326.91|325.41|327.07|325.57|325.54|324.04|435
1754804100000|2025-08-10 05:35:00|326.92|325.42|326.83|325.33|327.18|325.68|326.59|325.09|296
1754804400000|2025-08-10 05:40:00|326.88|325.38|327.41|325.91|327.49|325.99|326.87|325.37|215
1754804700000|2025-08-10 05:45:00|327.4|325.9|327.08|325.58|327.5|326|327.03|325.53|268
1754805000000|2025-08-10 05:50:00|327.09|325.59|326.53|325.03|327.1|325.6|326.19|324.69|424
1754805300000|2025-08-10 05:55:00|326.52|325.02|326.4|324.9|326.59|325.09|326.26|324.76|288
1754805600000|2025-08-10 06:00:00|326.46|324.96|326.2|324.7|326.62|325.12|326.03|324.53|316
1754805900000|2025-08-10 06:05:00|326.21|324.71|327.07|325.57|327.09|325.59|326.21|324.71|255
1754806200000|2025-08-10 06:10:00|327.06|325.56|326.75|325.25|327.09|325.59|326.75|325.25|279
1754806500000|2025-08-10 06:15:00|326.74|325.24|324.88|323.38|326.75|325.25|324.86|323.36|425
1754806800000|2025-08-10 06:20:00|324.94|323.44|324.7|323.2|325.71|324.21|324.43|322.93|510
1754807100000|2025-08-10 06:25:00|324.68|323.18|324.62|323.12|325.25|323.75|324.62|323.12|430
1754807400000|2025-08-10 06:30:00|324.63|323.13|324.94|323.44|325.18|323.68|324.4|322.9|435
1754807700000|2025-08-10 06:35:00|324.95|323.45|325.76|324.26|325.76|324.26|324.93|323.43|275
1754808000000|2025-08-10 06:40:00|325.75|324.25|325.46|323.96|325.86|324.36|325.23|323.73|178
1754808300000|2025-08-10 06:45:00|325.45|323.95|325.22|323.72|325.89|324.39|325.08|323.58|309
1754808600000|2025-08-10 06:50:00|325.21|323.71|325.61|324.11|326.06|324.56|325.17|323.67|330
1754808900000|2025-08-10 06:55:00|325.62|324.12|325.64|324.14|325.84|324.34|325.42|323.92|245
1754809200000|2025-08-10 07:00:00|325.63|324.13|325.93|324.43|326|324.5|325.63|324.13|242
1754809500000|2025-08-10 07:05:00|325.94|324.44|325.78|324.28|326.08|324.58|325.76|324.26|208
1754809800000|2025-08-10 07:10:00|325.79|324.29|325.64|324.14|325.87|324.37|325.49|323.99|208
1754810100000|2025-08-10 07:15:00|325.65|324.15|324.93|323.43|325.65|324.15|324.71|323.21|269
1754810400000|2025-08-10 07:20:00|324.94|323.44|325.27|323.77|325.49|323.99|324.93|323.43|203
1754810700000|2025-08-10 07:25:00|325.26|323.76|324.34|322.84|325.3|323.8|324.33|322.83|321
1754811000000|2025-08-10 07:30:00|324.35|322.85|323.36|321.86|324.57|323.07|323.28|321.78|428
1754811300000|2025-08-10 07:35:00|323.37|321.87|318.87|317.37|323.67|322.17|318.87|317.37|654
1754811600000|2025-08-10 07:40:00|318.93|317.43|317.6|316.1|319.88|318.38|317.22|315.72|926
1754811900000|2025-08-10 07:45:00|317.61|316.11|319.5|318|319.5|318|317.07|315.57|679
1754812200000|2025-08-10 07:50:00|319.49|317.99|319.12|317.62|319.8|318.3|318.27|316.77|614
1754812500000|2025-08-10 07:55:00|319.13|317.63|319.5|318|319.64|318.14|318.95|317.45|436
1754812800000|2025-08-10 08:00:00|319.49|317.99|316.17|314.67|319.58|318.08|316.08|314.58|633
1754813100000|2025-08-10 08:05:00|316.19|314.69|316.67|315.17|317.75|316.25|316.19|314.69|910
1754813400000|2025-08-10 08:10:00|316.68|315.18|318.41|316.91|318.72|317.22|316.68|315.18|644
1754813700000|2025-08-10 08:15:00|318.44|316.94|319.1|317.6|319.26|317.76|318.28|316.78|487
1754814000000|2025-08-10 08:20:00|319.11|317.61|319.35|317.85|319.4|317.9|318.98|317.48|338
1754814300000|2025-08-10 08:25:00|319.36|317.86|320.34|318.84|320.35|318.85|319.26|317.76|289
1754814600000|2025-08-10 08:30:00|320.35|318.85|320.43|318.93|320.44|318.94|319.95|318.45|237
1754814900000|2025-08-10 08:35:00|320.45|318.95|319.77|318.27|320.47|318.97|319.74|318.24|331
1754815200000|2025-08-10 08:40:00|319.76|318.26|320.27|318.77|320.34|318.84|319.76|318.26|274
1754815500000|2025-08-10 08:45:00|320.28|318.78|321.48|319.98|321.48|319.98|320.28|318.78|249
1754815800000|2025-08-10 08:50:00|321.49|319.99|321.87|320.37|321.87|320.37|321.17|319.67|238
1754816100000|2025-08-10 08:55:00|321.86|320.36|321.64|320.14|321.93|320.43|321.28|319.78|260
1754816400000|2025-08-10 09:00:00|321.69|320.19|321.5|320|322.1|320.6|321.48|319.98|211
1754816700000|2025-08-10 09:05:00|321.49|319.99|321.53|320.03|321.97|320.47|321.49|319.99|280
1754817000000|2025-08-10 09:10:00|321.52|320.02|321.66|320.16|321.84|320.34|321.5|320|201
1754817300000|2025-08-10 09:15:00|321.65|320.15|321.92|320.42|322.24|320.74|321.6|320.1|223
1754817600000|2025-08-10 09:20:00|321.91|320.41|321.44|319.94|321.98|320.48|321.44|319.94|247
1754817900000|2025-08-10 09:25:00|321.46|319.96|321.59|320.09|321.82|320.32|321.39|319.89|213
1754818200000|2025-08-10 09:30:00|321.6|320.1|321.99|320.49|322.04|320.54|321.46|319.96|274
1754818500000|2025-08-10 09:35:00|321.98|320.48|321.94|320.44|322.24|320.74|321.92|320.42|231
1754818800000|2025-08-10 09:40:00|321.93|320.43|321.74|320.24|321.96|320.46|321.72|320.22|210
1754819100000|2025-08-10 09:45:00|321.73|320.23|322.26|320.76|322.26|320.76|321.72|320.22|251
1754819400000|2025-08-10 09:50:00|322.25|320.75|322.44|320.94|322.72|321.22|322.11|320.61|246
1754819700000|2025-08-10 09:55:00|322.45|320.95|322.2|320.7|322.45|320.95|321.82|320.32|212
1754820000000|2025-08-10 10:00:00|322.19|320.69|322.1|320.6|322.22|320.72|321.64|320.14|260
1754820300000|2025-08-10 10:05:00|322.11|320.61|321.22|319.72|322.37|320.87|321.19|319.69|318
1754820600000|2025-08-10 10:10:00|321.21|319.71|321.15|319.65|321.7|320.2|321.14|319.64|344
1754820900000|2025-08-10 10:15:00|321.11|319.61|321.13|319.63|321.15|319.65|320.49|318.99|404
1754821200000|2025-08-10 10:20:00|321.16|319.66|320.92|319.42|321.67|320.17|320.92|319.42|285
1754821500000|2025-08-10 10:25:00|320.95|319.45|320.1|318.6|320.99|319.49|320.09|318.59|231
1754821800000|2025-08-10 10:30:00|320.11|318.61|319.62|318.12|320.44|318.94|319.46|317.96|398
1754822100000|2025-08-10 10:35:00|319.63|318.13|320.46|318.96|320.46|318.96|318.94|317.44|491
1754822400000|2025-08-10 10:40:00|320.45|318.95|320.97|319.47|321.11|319.61|320.13|318.63|416
1754822700000|2025-08-10 10:45:00|320.99|319.49|320.63|319.13|321.49|319.99|320.63|319.13|398
1754823000000|2025-08-10 10:50:00|320.62|319.12|319.98|318.48|320.81|319.31|319.97|318.47|449
1754823300000|2025-08-10 10:55:00|319.99|318.49|319.76|318.26|320.16|318.66|319.76|318.26|281
1754823600000|2025-08-10 11:00:00|319.77|318.27|319.38|317.88|319.93|318.43|319.38|317.88|371
1754823900000|2025-08-10 11:05:00|319.39|317.89|319.06|317.56|319.52|318.02|318.53|317.03|364
1754824200000|2025-08-10 11:10:00|319.07|317.57|319.79|318.29|319.81|318.31|318.98|317.48|376
1754824500000|2025-08-10 11:15:00|319.8|318.3|319.68|318.18|319.84|318.34|319.25|317.75|342
1754824800000|2025-08-10 11:20:00|319.69|318.19|319.86|318.36|320.37|318.87|319.68|318.18|362
1754825100000|2025-08-10 11:25:00|319.87|318.37|320.11|318.61|320.3|318.8|319.85|318.35|246
1754825400000|2025-08-10 11:30:00|320.12|318.62|320.11|318.61|320.24|318.74|319.63|318.13|282
1754825700000|2025-08-10 11:35:00|320.1|318.6|319.92|318.42|320.65|319.15|319.91|318.41|317
1754826000000|2025-08-10 11:40:00|319.91|318.41|320.54|319.04|321.12|319.62|319.87|318.37|386
1754826300000|2025-08-10 11:45:00|320.55|319.05|320.73|319.23|321.06|319.56|320.55|319.05|260
1754826600000|2025-08-10 11:50:00|320.74|319.24|320.49|318.99|320.76|319.26|320.28|318.78|268
1754826900000|2025-08-10 11:55:00|320.5|319|319.9|318.4|320.55|319.05|319.74|318.24|356
1754827200000|2025-08-10 12:00:00|319.89|318.39|319.79|318.29|320.04|318.54|319.71|318.21|310
1754827500000|2025-08-10 12:05:00|319.78|318.28|320.11|318.61|320.41|318.91|319.77|318.27|323
1754827800000|2025-08-10 12:10:00|320.1|318.6|319.55|318.05|320.32|318.82|319.34|317.84|312
1754828100000|2025-08-10 12:15:00|319.56|318.06|319.32|317.82|319.66|318.16|319.31|317.81|335
1754828400000|2025-08-10 12:20:00|319.33|317.83|319.68|318.18|319.79|318.29|318.88|317.38|325
1754828700000|2025-08-10 12:25:00|319.66|318.16|319.24|317.74|319.66|318.16|319.13|317.63|154
1754829000000|2025-08-10 12:30:00|319.23|317.73|319.37|317.87|319.47|317.97|319.2|317.7|216
1754829300000|2025-08-10 12:35:00|319.36|317.86|319.7|318.2|320.04|318.54|319.27|317.77|188
1754829600000|2025-08-10 12:40:00|319.71|318.21|320.09|318.59|320.26|318.76|319.68|318.18|206
1754829900000|2025-08-10 12:45:00|320.08|318.58|320.29|318.79|320.3|318.8|319.68|318.18|278
1754830200000|2025-08-10 12:50:00|320.28|318.78|319.3|317.8|320.32|318.82|319.29|317.79|266
1754830500000|2025-08-10 12:55:00|319.32|317.82|319.62|318.12|319.74|318.24|319.27|317.77|223
1754830800000|2025-08-10 13:00:00|319.63|318.13|319.97|318.47|320.07|318.57|319.58|318.08|320
1754831100000|2025-08-10 13:05:00|319.96|318.46|320.11|318.61|320.24|318.74|319.65|318.15|266
1754831400000|2025-08-10 13:10:00|320.1|318.6|319.93|318.43|320.4|318.9|319.92|318.42|236
1754831700000|2025-08-10 13:15:00|319.94|318.44|319.45|317.95|320.18|318.68|319.11|317.61|367
1754832000000|2025-08-10 13:20:00|319.44|317.94|319.64|318.14|319.9|318.4|319.3|317.8|362
1754832300000|2025-08-10 13:25:00|319.63|318.13|319.65|318.15|319.96|318.46|319.63|318.13|327
1754832600000|2025-08-10 13:30:00|319.64|318.14|318.32|316.82|319.68|318.18|318.16|316.66|512
1754832900000|2025-08-10 13:35:00|318.33|316.83|318.05|316.55|318.67|317.17|317.77|316.27|432
1754833200000|2025-08-10 13:40:00|318.06|316.56|318.48|316.98|318.73|317.23|317.98|316.48|383
1754833500000|2025-08-10 13:45:00|318.45|316.95|318.01|316.51|318.85|317.35|317.72|316.22|418
1754833800000|2025-08-10 13:50:00|318|316.5|318.55|317.05|318.83|317.33|317.98|316.48|385
1754834100000|2025-08-10 13:55:00|318.56|317.06|317.12|315.62|318.65|317.15|317.1|315.6|409
1754834400000|2025-08-10 14:00:00|317.11|315.61|316.52|315.02|317.16|315.66|316.44|314.94|504
1754834700000|2025-08-10 14:05:00|316.53|315.03|317.61|316.11|317.89|316.39|316.53|315.03|508
1754835000000|2025-08-10 14:10:00|317.62|316.12|318.23|316.73|318.45|316.95|317.61|316.11|306
1754835300000|2025-08-10 14:15:00|318.22|316.72|318.54|317.04|318.8|317.3|318.08|316.58|363
1754835600000|2025-08-10 14:20:00|318.53|317.03|319.3|317.8|319.34|317.84|318.45|316.95|313
1754835900000|2025-08-10 14:25:00|319.31|317.81|319.41|317.91|319.72|318.22|319.18|317.68|345
1754836200000|2025-08-10 14:30:00|319.42|317.92|319.84|318.34|319.99|318.49|319.35|317.85|350
1754836500000|2025-08-10 14:35:00|319.78|318.28|320.79|319.29|320.92|319.42|319.78|318.28|322
1754836800000|2025-08-10 14:40:00|320.78|319.28|320.78|319.28|320.82|319.32|320.42|318.92|220
1754837100000|2025-08-10 14:45:00|320.79|319.29|320.25|318.75|320.99|319.49|320.2|318.7|388
1754837400000|2025-08-10 14:50:00|320.24|318.74|320.85|319.35|321.14|319.64|320.22|318.72|246
1754837700000|2025-08-10 14:55:00|320.86|319.36|320.85|319.35|321.03|319.53|320.81|319.31|184
1754838000000|2025-08-10 15:00:00|320.84|319.34|320.49|318.99|320.88|319.38|320.2|318.7|242
1754838300000|2025-08-10 15:05:00|320.5|319|320.92|319.42|321.04|319.54|320.28|318.78|314
1754838600000|2025-08-10 15:10:00|320.93|319.43|320.68|319.18|320.95|319.45|320.28|318.78|308
1754838900000|2025-08-10 15:15:00|320.67|319.17|320|318.5|320.98|319.48|319.84|318.34|417
1754839200000|2025-08-10 15:20:00|319.99|318.49|320.17|318.67|320.25|318.75|319.45|317.95|288
1754839500000|2025-08-10 15:25:00|320.16|318.66|320.53|319.03|320.71|319.21|320.02|318.52|248
1754839800000|2025-08-10 15:30:00|320.52|319.02|319.75|318.25|320.52|319.02|319.67|318.17|278
1754840100000|2025-08-10 15:35:00|319.74|318.24|319.56|318.06|319.81|318.31|319.36|317.86|228
1754840400000|2025-08-10 15:40:00|319.57|318.07|319.99|318.49|320.15|318.65|319.57|318.07|259
1754840700000|2025-08-10 15:45:00|319.98|318.48|319.61|318.11|320.41|318.91|319.6|318.1|350
1754841000000|2025-08-10 15:50:00|319.6|318.1|319.09|317.59|319.6|318.1|318.79|317.29|282
1754841300000|2025-08-10 15:55:00|319.08|317.58|319.28|317.78|319.37|317.87|318.84|317.34|226
1754841600000|2025-08-10 16:00:00|319.29|317.79|319.33|317.83|319.54|318.04|319|317.5|202
1754841900000|2025-08-10 16:05:00|319.34|317.84|320.27|318.77|320.27|318.77|319.31|317.81|243
1754842200000|2025-08-10 16:10:00|320.26|318.76|319.92|318.42|320.37|318.87|319.92|318.42|239
1754842500000|2025-08-10 16:15:00|319.93|318.43|320.27|318.77|320.37|318.87|319.83|318.33|161
1754842800000|2025-08-10 16:20:00|320.26|318.76|320.21|318.71|320.42|318.92|320.06|318.56|216
1754843100000|2025-08-10 16:25:00|320.22|318.72|320.4|318.9|320.62|319.12|320.21|318.71|173
1754843400000|2025-08-10 16:30:00|320.37|318.87|320.54|319.04|320.54|319.04|320.21|318.71|231
1754843700000|2025-08-10 16:35:00|320.56|319.06|320.77|319.27|320.81|319.31|320.43|318.93|214
1754844000000|2025-08-10 16:40:00|320.8|319.3|320.56|319.06|320.82|319.32|320.46|318.96|176
1754844300000|2025-08-10 16:45:00|320.57|319.07|320.52|319.02|320.9|319.4|320.51|319.01|210
1754844600000|2025-08-10 16:50:00|320.51|319.01|320.24|318.74|320.51|319.01|320.14|318.64|205
1754844900000|2025-08-10 16:55:00|320.25|318.75|320.54|319.04|320.59|319.09|320.18|318.68|180
1754845200000|2025-08-10 17:00:00|320.52|319.02|320.5|319|320.54|319.04|320.18|318.68|193
1754845500000|2025-08-10 17:05:00|320.51|319.01|320.18|318.68|320.52|319.02|320.14|318.64|164
1754845800000|2025-08-10 17:10:00|320.17|318.67|319.91|318.41|320.61|319.11|319.91|318.41|255
1754846100000|2025-08-10 17:15:00|319.9|318.4|319.81|318.31|319.94|318.44|319.33|317.83|255
1754846400000|2025-08-10 17:20:00|319.8|318.3|319.14|317.64|319.97|318.47|319.12|317.62|238
1754846700000|2025-08-10 17:25:00|319.11|317.61|319.32|317.82|319.5|318|319.07|317.57|240
1754847000000|2025-08-10 17:30:00|319.31|317.81|320.22|318.72|320.22|318.72|319.31|317.81|227
1754847300000|2025-08-10 17:35:00|320.21|318.71|320.05|318.55|320.36|318.86|319.92|318.42|243
1754847600000|2025-08-10 17:40:00|320.06|318.56|320.16|318.66|320.23|318.73|320.01|318.51|157
1754847900000|2025-08-10 17:45:00|320.14|318.64|320.55|319.05|320.79|319.29|320.09|318.59|208
1754848200000|2025-08-10 17:50:00|320.56|319.06|320.18|318.68|320.56|319.06|320.18|318.68|236
1754848500000|2025-08-10 17:55:00|320.17|318.67|320.57|319.07|320.67|319.17|320.03|318.53|271
1754848800000|2025-08-10 18:00:00|320.56|319.06|320.52|319.02|320.75|319.25|320.45|318.95|197
1754849100000|2025-08-10 18:05:00|320.53|319.03|320.58|319.08|320.72|319.22|320.49|318.99|195
1754849400000|2025-08-10 18:10:00|320.57|319.07|320.64|319.14|320.78|319.28|320.45|318.95|125
1754849700000|2025-08-10 18:15:00|320.65|319.15|320.49|318.99|320.65|319.15|320.42|318.92|139
1754850000000|2025-08-10 18:20:00|320.48|318.98|320.37|318.87|320.59|319.09|320.3|318.8|169
1754850300000|2025-08-10 18:25:00|320.36|318.86|320.26|318.76|320.44|318.94|320.24|318.74|115
1754850600000|2025-08-10 18:30:00|320.24|318.74|320.69|319.19|320.8|319.3|320.15|318.65|170
1754850900000|2025-08-10 18:35:00|320.68|319.18|320.96|319.46|320.96|319.46|320.57|319.07|108
1754851200000|2025-08-10 18:40:00|320.95|319.45|320.98|319.48|321.06|319.56|320.85|319.35|69
1754851500000|2025-08-10 18:45:00|320.97|319.47|321.07|319.57|321.07|319.57|320.73|319.23|155
1754851800000|2025-08-10 18:50:00|321.08|319.58|321.37|319.87|321.55|320.05|321.08|319.58|182
1754852100000|2025-08-10 18:55:00|321.38|319.88|321.55|320.05|321.64|320.14|321.37|319.87|141
1754852400000|2025-08-10 19:00:00|321.54|320.04|321.11|319.61|321.54|320.04|321.09|319.59|123
1754852700000|2025-08-10 19:05:00|321.12|319.62|322.1|320.6|322.11|320.61|321.02|319.52|201
1754853000000|2025-08-10 19:10:00|322.11|320.61|322.19|320.69|322.21|320.71|322.06|320.56|108
1754853300000|2025-08-10 19:15:00|322.17|320.67|321.69|320.19|322.2|320.7|321.6|320.1|200
1754853600000|2025-08-10 19:20:00|321.68|320.18|321.49|319.99|321.7|320.2|321.25|319.75|147
1754853900000|2025-08-10 19:25:00|321.5|320|321.31|319.81|321.51|320.01|321.2|319.7|85
1754854200000|2025-08-10 19:30:00|321.3|319.8|321.95|319.55|321.95|320.02|321.22|319.51|141
1754854500000|2025-08-10 19:35:00|321.94|319.54|322.36|319.96|322.4|320|321.86|319.46|102
1754854800000|2025-08-10 19:40:00|322.35|319.95|322.04|319.64|322.35|319.95|322.03|319.63|152
1754855100000|2025-08-10 19:45:00|322.05|319.65|322.27|319.87|322.33|319.93|321.94|319.54|157
1754855400000|2025-08-10 19:50:00|322.26|319.86|322.05|319.65|322.26|319.86|321.92|319.52|123
1754855700000|2025-08-10 19:55:00|322.06|319.66|321.95|319.55|322.29|319.89|321.95|319.55|114
1754856000000|2025-08-10 20:00:00|321.97|319.57|322.03|319.63|322.05|320.06|321.53|319.41|155
1754856300000|2025-08-10 20:05:00|322.02|319.62|321.97|319.57|322.07|319.67|321.93|319.53|90
1754856600000|2025-08-10 20:10:00|321.98|319.58|321.39|318.99|322|319.6|320.49|318.09|337
1754856900000|2025-08-10 20:15:00|321.4|319|320.68|318.28|321.56|319.16|320.65|318.25|251
1754857200000|2025-08-10 20:20:00|320.69|318.29|319.22|316.82|320.83|318.43|319.22|316.82|392
1754857500000|2025-08-10 20:25:00|319.23|316.83|319.65|317.25|320.16|317.76|319.14|316.74|405
1754857800000|2025-08-10 20:30:00|319.66|317.26|319.6|317.2|319.87|317.47|319.32|316.92|311
1754858100000|2025-08-10 20:35:00|319.62|317.22|320.17|317.77|320.17|317.77|319.62|317.22|194
1754858400000|2025-08-10 20:40:00|320.19|317.79|321.07|318.67|321.13|318.73|320.02|317.62|267
1754858700000|2025-08-10 20:45:00|321.06|318.66|320.74|318.34|321.06|318.66|320.65|318.25|205
1754859000000|2025-08-10 20:50:00|320.73|318.33|320.82|318.42|320.98|318.58|320.67|318.27|135
1754859300000|2025-08-10 20:55:00|320.81|318.41|319.85|317.45|320.88|318.48|319.7|317.3|243
1754859600000|2025-08-10 21:00:00|319.86|317.46|317.83|316.33|319.9|317.5|317.82|316.32|406
1754859900000|2025-08-10 21:05:00|317.81|316.31|319.09|317.59|319.09|317.59|317.8|316.3|309
1754860200000|2025-08-10 21:10:00|319.07|317.57|318.17|316.67|319.07|317.57|317.96|316.46|286
1754860500000|2025-08-10 21:15:00|318.18|316.68|318.75|317.25|318.75|317.25|318.1|316.6|305
1754860800000|2025-08-10 21:20:00|318.76|317.26|319.15|317.65|319.35|317.85|318.71|317.21|222
1754861100000|2025-08-10 21:25:00|319.14|317.64|317.44|315.94|319.14|317.64|317.41|315.91|350
1754861400000|2025-08-10 21:30:00|317.43|315.93|317.09|315.59|317.48|315.98|316.78|315.28|347
1754861700000|2025-08-10 21:35:00|317.08|315.58|316.95|315.45|317.08|315.58|316.76|315.26|169
1754862000000|2025-08-10 21:40:00|316.92|315.42|317.67|316.17|317.68|316.18|316.74|315.24|169
1754862300000|2025-08-10 21:45:00|317.68|316.18|318.81|317.31|318.81|317.31|317.68|316.18|190
1754862600000|2025-08-10 21:50:00|318.82|317.32|319.08|317.58|319.1|317.6|318.73|317.23|96
1754862900000|2025-08-10 21:55:00|319.09|317.59|319.14|317.64|319.25|317.75|318.84|317.34|168
1754863200000|2025-08-10 22:00:00|319.13|317.63|318.52|317.02|319.26|317.76|318.06|316.56|524
1754863500000|2025-08-10 22:05:00|318.54|317.04|317.98|316.48|318.54|317.04|317.78|316.28|538
1754863800000|2025-08-10 22:10:00|317.97|316.47|318.48|316.98|318.65|317.15|317.75|316.25|483
1754864100000|2025-08-10 22:15:00|318.46|316.96|319.2|317.7|319.38|317.88|318.46|316.96|474
1754864400000|2025-08-10 22:20:00|319.25|317.75|319.29|317.79|320.14|318.64|319.23|317.73|546
1754864700000|2025-08-10 22:25:00|319.3|317.8|318.9|317.4|319.4|317.9|318.9|317.4|348
1754865000000|2025-08-10 22:30:00|318.97|317.47|319.28|317.78|319.45|317.95|318.9|317.4|447
1754865300000|2025-08-10 22:35:00|319.29|317.79|318.83|317.33|319.62|318.12|318.82|317.32|421
1754865600000|2025-08-10 22:40:00|318.81|317.31|319.17|317.67|319.33|317.83|318.81|317.31|354
1754865900000|2025-08-10 22:45:00|319.19|317.69|318.25|316.75|319.2|317.7|318.22|316.72|358
1754866200000|2025-08-10 22:50:00|318.16|316.66|318.16|316.66|318.37|316.87|318.01|316.51|368
1754866500000|2025-08-10 22:55:00|318.14|316.64|318.79|317.29|318.79|317.29|318.06|316.56|412
1754866800000|2025-08-10 23:00:00|318.84|317.34|319.39|317.89|319.4|317.9|318.71|317.21|488
1754867100000|2025-08-10 23:05:00|319.36|317.86|318.87|317.37|319.36|317.86|318.73|317.23|401
1754867400000|2025-08-10 23:10:00|318.88|317.38|318.45|316.95|319.08|317.58|318.44|316.94|431
1754867700000|2025-08-10 23:15:00|318.42|316.92|317.96|316.46|318.6|317.1|317.84|316.34|485
1754868000000|2025-08-10 23:20:00|317.94|316.44|317.61|316.11|318.13|316.63|317.35|315.85|468
1754868300000|2025-08-10 23:25:00|317.62|316.12|318.46|316.96|318.54|317.04|317.48|315.98|337
1754868600000|2025-08-10 23:30:00|318.44|316.94|318.8|317.3|318.91|317.41|318.16|316.66|499
1754868900000|2025-08-10 23:35:00|318.82|317.32|318.9|317.4|318.96|317.46|318.48|316.98|409
1754869200000|2025-08-10 23:40:00|318.89|317.39|319.16|317.66|319.21|317.71|318.82|317.32|232
1754869500000|2025-08-10 23:45:00|319.12|317.62|319.45|317.95|319.47|317.97|319.08|317.58|389
1754869800000|2025-08-10 23:50:00|319.44|317.94|319.78|318.28|319.8|318.3|319.34|317.84|358
1754870100000|2025-08-10 23:55:00|319.75|318.25|319.52|318.02|319.85|318.35|319.46|317.96|392
1754870400000|2025-08-11 00:00:00|319.51|318.01|319.44|317.94|319.63|318.13|319.12|317.62|461
1754870700000|2025-08-11 00:05:00|319.38|317.88|318.41|316.91|319.47|317.97|318.39|316.89|420
1754871000000|2025-08-11 00:10:00|318.42|316.92|318.79|317.29|318.96|317.46|318.01|316.51|418
1754871300000|2025-08-11 00:15:00|318.81|317.31|319.8|318.3|320.05|318.55|318.63|317.13|439
1754871600000|2025-08-11 00:20:00|319.79|318.29|320.02|318.52|320.52|319.02|319.75|318.25|532
1754871900000|2025-08-11 00:25:00|320.04|318.54|320.92|319.42|320.97|319.47|320.04|318.54|531
1754872200000|2025-08-11 00:30:00|320.9|319.4|320.69|319.19|321.27|319.77|320.14|318.64|613
1754872500000|2025-08-11 00:35:00|320.7|319.2|320.54|319.04|320.87|319.37|319.76|318.26|591
1754872800000|2025-08-11 00:40:00|320.55|319.05|321.08|319.58|321.41|319.91|320.44|318.94|536
1754873100000|2025-08-11 00:45:00|321.06|319.56|320.56|319.06|321.14|319.64|320.47|318.97|465
1754873400000|2025-08-11 00:50:00|320.54|319.04|320.98|319.48|321.31|319.81|320.45|318.95|554
1754873700000|2025-08-11 00:55:00|320.99|319.49|320.38|318.88|321|319.5|320.33|318.83|537
1754874000000|2025-08-11 01:00:00|320.42|318.92|320.58|319.08|321|319.5|320.13|318.63|555
1754874300000|2025-08-11 01:05:00|320.59|319.09|320.67|319.17|321.06|319.56|320.23|318.73|520
1754874600000|2025-08-11 01:10:00|320.78|319.28|321.5|320|321.7|320.2|320.67|319.17|485
1754874900000|2025-08-11 01:15:00|321.44|319.94|321.4|319.9|321.71|320.21|321.17|319.67|525
1754875200000|2025-08-11 01:20:00|321.42|319.92|321.81|320.31|321.86|320.36|321.27|319.77|521
1754875500000|2025-08-11 01:25:00|321.8|320.3|322.55|321.05|322.61|321.11|321.75|320.25|597
1754875800000|2025-08-11 01:30:00|322.51|321.01|323.96|322.46|324.13|322.63|322.51|321.01|535
1754876100000|2025-08-11 01:35:00|323.97|322.47|323.6|322.1|323.99|322.49|323.13|321.63|591
1754876400000|2025-08-11 01:40:00|323.58|322.08|322.99|321.49|323.58|322.08|322.88|321.38|491
1754876700000|2025-08-11 01:45:00|323.05|321.55|323.27|321.77|323.33|321.83|322.63|321.13|572
1754877000000|2025-08-11 01:50:00|323.25|321.75|323.23|321.73|323.49|321.99|323.05|321.55|449
1754877300000|2025-08-11 01:55:00|323.22|321.72|323.4|321.9|323.43|321.93|323.05|321.55|449
1754877600000|2025-08-11 02:00:00|323.37|321.87|325.18|323.68|325.35|323.85|323.19|321.69|767
1754877900000|2025-08-11 02:05:00|325.19|323.69|325.54|324.04|325.83|324.33|324.73|323.23|621
1754878200000|2025-08-11 02:10:00|325.55|324.05|326.31|324.81|326.55|325.05|325.15|323.65|583
1754878500000|2025-08-11 02:15:00|326.35|324.85|327.17|325.67|327.27|325.77|325.93|324.43|675
1754878800000|2025-08-11 02:20:00|327.14|325.64|327.1|325.6|327.53|326.03|325.89|324.39|775
1754879100000|2025-08-11 02:25:00|327.09|325.59|327.29|325.79|327.43|325.93|326.34|324.84|712
1754879400000|2025-08-11 02:30:00|327.28|325.78|327.75|326.25|327.75|326.25|326.59|325.09|629
1754879700000|2025-08-11 02:35:00|327.74|326.24|327.48|325.98|327.86|326.36|327.13|325.63|529
1754880000000|2025-08-11 02:40:00|327.47|325.97|327.66|326.16|328|326.5|327.46|325.96|513
1754880300000|2025-08-11 02:45:00|327.65|326.15|327.73|326.23|327.86|326.36|327.23|325.73|514
1754880600000|2025-08-11 02:50:00|327.75|326.25|327.6|326.1|327.77|326.27|327.36|325.86|489
1754880900000|2025-08-11 02:55:00|327.55|326.05|327.18|325.68|327.71|326.21|327.04|325.54|466
1754881200000|2025-08-11 03:00:00|327.26|325.76|326.42|324.92|327.27|325.77|326.4|324.9|544
1754881500000|2025-08-11 03:05:00|326.38|324.88|326.99|325.49|327.02|325.52|325.73|324.23|562
1754881800000|2025-08-11 03:10:00|327|325.5|327.78|326.28|327.85|326.35|326.51|325.01|622
1754882100000|2025-08-11 03:15:00|327.75|326.25|327.41|325.91|328.22|326.72|327.21|325.71|586
1754882400000|2025-08-11 03:20:00|327.43|325.93|326.7|325.2|327.6|326.1|326.53|325.03|504
1754882700000|2025-08-11 03:25:00|326.69|325.19|326.78|325.28|326.86|325.36|326.49|324.99|381
1754883000000|2025-08-11 03:30:00|326.77|325.27|326.76|325.26|326.83|325.33|326.39|324.89|455
1754883300000|2025-08-11 03:35:00|326.78|325.28|326.42|324.92|326.97|325.47|326.31|324.81|414
1754883600000|2025-08-11 03:40:00|326.38|324.88|326.01|324.51|326.51|325.01|325.96|324.46|277
1754883900000|2025-08-11 03:45:00|325.98|324.48|327.1|325.6|327.11|325.61|325.97|324.47|392
1754884200000|2025-08-11 03:50:00|327.09|325.59|327.49|325.99|327.58|326.08|327.04|325.54|473
1754884500000|2025-08-11 03:55:00|327.48|325.98|327.32|325.82|327.48|325.98|327.24|325.74|263
1754884800000|2025-08-11 04:00:00|327.36|325.86|327.36|325.86|327.44|325.94|327.15|325.65|276
1754885100000|2025-08-11 04:05:00|327.38|325.88|327.17|325.67|327.75|326.25|327.17|325.67|170
1754885400000|2025-08-11 04:10:00|327.18|325.68|328.28|326.78|328.5|327|327.18|325.68|446
1754885700000|2025-08-11 04:15:00|328.27|326.77|327.9|326.4|328.41|326.91|327.86|326.36|271
1754886000000|2025-08-11 04:20:00|327.83|326.33|327.45|325.95|327.9|326.4|327.38|325.88|243
1754886300000|2025-08-11 04:25:00|327.44|325.94|326.9|325.4|327.67|326.17|326.88|325.38|326
1754886600000|2025-08-11 04:30:00|326.91|325.41|326.68|325.18|326.93|325.43|326.54|325.04|272
1754886900000|2025-08-11 04:35:00|326.66|325.16|327.02|325.52|327.02|325.52|326.37|324.87|288
1754887200000|2025-08-11 04:40:00|327.01|325.51|327.36|325.86|327.46|325.96|327.01|325.51|397
1754887500000|2025-08-11 04:45:00|327.3|325.8|327.66|326.16|327.69|326.19|327.21|325.71|276
1754887800000|2025-08-11 04:50:00|327.65|326.15|327.02|325.52|327.75|326.25|326.9|325.4|336
1754888100000|2025-08-11 04:55:00|327.01|325.51|327.03|325.53|327.34|325.84|326.65|325.15|386
1754888400000|2025-08-11 05:00:00|326.97|325.47|328.43|326.93|328.45|326.95|326.94|325.44|416
1754888700000|2025-08-11 05:05:00|328.42|326.92|328.34|326.84|328.48|326.98|328.25|326.75|313
1754889000000|2025-08-11 05:10:00|328.35|326.85|328.91|327.41|328.94|327.44|328.04|326.54|208
1754889300000|2025-08-11 05:15:00|328.9|327.4|328.9|327.4|329.04|327.54|328.67|327.17|200
1754889600000|2025-08-11 05:20:00|328.86|327.36|328.46|326.96|328.9|327.4|328.38|326.88|358
1754889900000|2025-08-11 05:25:00|328.45|326.95|328.42|326.92|328.8|327.3|328.38|326.88|302
1754890200000|2025-08-11 05:30:00|328.43|326.93|328.57|327.07|328.58|327.08|328.17|326.67|299
1754890500000|2025-08-11 05:35:00|328.53|327.03|328.32|326.82|328.53|327.03|328.16|326.66|297
1754890800000|2025-08-11 05:40:00|328.29|326.79|328.2|326.7|328.51|327.01|328.15|326.65|258
1754891100000|2025-08-11 05:45:00|328.12|326.62|327.19|325.69|328.2|326.7|327.05|325.55|331
1754891400000|2025-08-11 05:50:00|327.21|325.71|327.58|326.08|327.66|326.16|327.2|325.7|299
1754891700000|2025-08-11 05:55:00|327.59|326.09|327.93|326.43|327.93|326.43|327.34|325.84|397
1754892000000|2025-08-11 06:00:00|327.92|326.42|328.87|327.37|329.09|327.59|327.92|326.42|504
1754892300000|2025-08-11 06:05:00|328.86|327.36|328.16|326.66|329.05|327.55|328.02|326.52|459
1754892600000|2025-08-11 06:10:00|328.17|326.67|327.84|326.34|328.25|326.75|327.7|326.2|217
1754892900000|2025-08-11 06:15:00|327.83|326.33|327.27|325.77|327.89|326.39|326.93|325.43|342
1754893200000|2025-08-11 06:20:00|327.28|325.78|327.48|325.98|327.96|326.46|327.26|325.76|447
1754893500000|2025-08-11 06:25:00|327.47|325.97|327.28|325.78|327.47|325.97|327.27|325.77|290
1754893800000|2025-08-11 06:30:00|327.27|325.77|328.25|326.75|328.32|326.82|326.97|325.47|345
1754894100000|2025-08-11 06:35:00|328.24|326.74|327.52|326.02|328.25|326.75|327.32|325.82|283
1754894400000|2025-08-11 06:40:00|327.51|326.01|328.23|326.73|328.23|326.73|327.49|325.99|338
1754894700000|2025-08-11 06:45:00|328.22|326.72|327.92|326.42|328.42|326.92|327.77|326.27|314
1754895000000|2025-08-11 06:50:00|327.86|326.36|328.45|326.95|328.53|327.03|327.76|326.26|341
1754895300000|2025-08-11 06:55:00|328.43|326.93|328.67|327.17|328.69|327.19|328.43|326.93|292
1754895600000|2025-08-11 07:00:00|328.66|327.16|328.84|327.34|328.86|327.36|328.34|326.84|328
1754895900000|2025-08-11 07:05:00|328.86|327.36|329.25|327.75|329.62|328.12|328.72|327.22|290
1754896200000|2025-08-11 07:10:00|329.27|327.77|328.25|326.75|329.39|327.89|328.21|326.71|276
1754896500000|2025-08-11 07:15:00|328.23|326.73|327.71|326.21|328.25|326.75|327.66|326.16|412
1754896800000|2025-08-11 07:20:00|327.69|326.19|327.58|326.08|327.83|326.33|326.98|325.48|422
1754897100000|2025-08-11 07:25:00|327.59|326.09|327.59|326.09|327.87|326.37|327.31|325.81|346
1754897400000|2025-08-11 07:30:00|327.58|326.08|326.42|324.92|327.65|326.15|326.42|324.92|475
1754897700000|2025-08-11 07:35:00|326.45|324.95|326.1|324.6|326.82|325.32|325.94|324.44|490
1754898000000|2025-08-11 07:40:00|326.12|324.62|326.65|325.15|326.79|325.29|326.07|324.57|411
1754898300000|2025-08-11 07:45:00|326.64|325.14|325.75|324.25|326.65|325.15|325.47|323.97|349
1754898600000|2025-08-11 07:50:00|325.74|324.24|325.6|324.1|325.78|324.28|325.12|323.62|474
1754898900000|2025-08-11 07:55:00|325.59|324.09|325.32|323.82|325.73|324.23|324.16|322.66|511
1754899200000|2025-08-11 08:00:00|325.26|323.76|324.09|322.59|325.49|323.99|324.09|322.59|383
1754899500000|2025-08-11 08:05:00|324.08|322.58|324.99|323.49|324.99|323.49|323.6|322.1|712
1754899800000|2025-08-11 08:10:00|325|323.5|326.54|325.04|326.66|325.16|324.94|323.44|688
1754900100000|2025-08-11 08:15:00|326.55|325.05|328.44|326.94|328.7|327.2|326.37|324.87|658
1754900400000|2025-08-11 08:20:00|328.43|326.93|330.77|329.27|331.48|329.98|328.17|326.67|882
1754900700000|2025-08-11 08:25:00|330.78|329.28|332.18|330.68|332.29|330.79|330.33|328.83|927
1754901000000|2025-08-11 08:30:00|332.26|330.76|332.06|330.56|332.26|330.76|330.56|329.06|905
1754901300000|2025-08-11 08:35:00|332.04|330.54|333.06|331.56|334.07|332.57|332.02|330.52|913
1754901600000|2025-08-11 08:40:00|333.07|331.57|331.93|330.43|333.44|331.94|331.75|330.25|737
1754901900000|2025-08-11 08:45:00|331.9|330.4|331.21|329.71|332.03|330.53|330.57|329.07|706
1754902200000|2025-08-11 08:50:00|331.22|329.72|330.64|329.14|331.23|329.73|330.21|328.71|547
1754902500000|2025-08-11 08:55:00|330.62|329.12|330.68|329.18|331.22|329.72|330.35|328.85|586
1754902800000|2025-08-11 09:00:00|330.69|329.19|331.9|330.4|332.24|330.74|330.69|329.19|678
1754903100000|2025-08-11 09:05:00|331.89|330.39|331.83|330.33|332.86|331.36|331.65|330.15|707
1754903400000|2025-08-11 09:10:00|331.8|330.3|332.11|330.61|332.36|330.86|331.4|329.9|556
1754903700000|2025-08-11 09:15:00|332.06|330.56|331.16|329.66|332.06|330.56|331.02|329.52|601
1754904000000|2025-08-11 09:20:00|331.15|329.65|330.83|329.33|331.18|329.68|330.26|328.76|561
1754904300000|2025-08-11 09:25:00|330.9|329.4|330.56|329.06|331.4|329.9|330.34|328.84|470
1754904600000|2025-08-11 09:30:00|330.53|329.03|330.12|328.62|330.93|329.43|330.12|328.62|453
1754904900000|2025-08-11 09:35:00|330.13|328.63|329.54|328.04|330.21|328.71|329.14|327.64|513
1754905200000|2025-08-11 09:40:00|329.53|328.03|329.51|328.01|329.84|328.34|328.66|327.16|497
1754905500000|2025-08-11 09:45:00|329.5|328|328.97|327.47|329.95|328.45|328.84|327.34|538
1754905800000|2025-08-11 09:50:00|328.96|327.46|328.27|326.77|329.13|327.63|327.86|326.36|516
1754906100000|2025-08-11 09:55:00|328.29|326.79|328.78|327.28|328.81|327.31|328.19|326.69|439
1754906400000|2025-08-11 10:00:00|328.8|327.3|327.37|325.87|328.89|327.39|327.21|325.71|501
1754906700000|2025-08-11 10:05:00|327.38|325.88|326.88|325.38|327.8|326.3|326.82|325.32|528
1754907000000|2025-08-11 10:10:00|326.87|325.37|327.42|325.92|327.73|326.23|326.86|325.36|526
1754907300000|2025-08-11 10:15:00|327.43|325.93|327.75|326.25|328.16|326.66|326.01|324.51|619
1754907600000|2025-08-11 10:20:00|327.73|326.23|328.58|327.08|329.07|327.57|327.73|326.23|702
1754907900000|2025-08-11 10:25:00|328.57|327.07|328.48|326.98|328.87|327.37|328.28|326.78|562
1754908200000|2025-08-11 10:30:00|328.47|326.97|327.05|325.55|328.7|327.2|326.89|325.39|511
1754908500000|2025-08-11 10:35:00|327.02|325.52|327.28|325.78|327.72|326.22|326.95|325.45|614
1754908800000|2025-08-11 10:40:00|327.29|325.79|327.08|325.58|327.49|325.99|326.83|325.33|496
1754909100000|2025-08-11 10:45:00|327.09|325.59|326.7|325.2|327.14|325.64|326.37|324.87|571
1754909400000|2025-08-11 10:50:00|326.71|325.21|326.83|325.33|327.59|326.09|326.7|325.2|505
1754909700000|2025-08-11 10:55:00|326.85|325.35|326.35|324.85|326.95|325.45|325.94|324.44|505
1754910000000|2025-08-11 11:00:00|326.36|324.86|325.92|324.42|327.25|325.75|325.88|324.38|681
1754910300000|2025-08-11 11:05:00|325.94|324.44|326.4|324.9|326.54|325.04|324.86|323.36|744
1754910600000|2025-08-11 11:10:00|326.46|324.96|326.15|324.65|326.73|325.23|325.83|324.33|673
1754910900000|2025-08-11 11:15:00|326.16|324.66|324.76|323.26|326.16|324.66|324.42|322.92|742
1754911200000|2025-08-11 11:20:00|324.77|323.27|324.46|322.96|324.94|323.44|323.83|322.33|662
1754911500000|2025-08-11 11:25:00|324.47|322.97|322.59|321.09|324.78|323.28|322.54|321.04|691
1754911800000|2025-08-11 11:30:00|322.52|321.02|324.1|322.6|324.13|322.63|321.96|320.46|725
1754912100000|2025-08-11 11:35:00|324.11|322.61|324.58|323.08|325.02|323.52|323.98|322.48|561
1754912400000|2025-08-11 11:40:00|324.59|323.09|325.07|323.57|325.32|323.82|324.41|322.91|416
1754912700000|2025-08-11 11:45:00|325.11|323.61|322.48|320.98|325.16|323.66|322.48|320.98|530
1754913000000|2025-08-11 11:50:00|322.49|320.99|322.27|320.77|323|321.5|321.21|319.71|846
1754913300000|2025-08-11 11:55:00|322.36|320.86|322.33|320.83|323.26|321.76|322.31|320.81|729
1754913600000|2025-08-11 12:00:00|322.32|320.82|323.07|321.57|323.23|321.73|321.72|320.22|841
1754913900000|2025-08-11 12:05:00|323.02|321.52|323.05|321.55|323.88|322.38|322.66|321.16|737
1754914200000|2025-08-11 12:10:00|323.04|321.54|322.86|321.36|323.35|321.85|322.49|320.99|575
1754914500000|2025-08-11 12:15:00|322.87|321.37|323.96|322.46|324.19|322.69|322.32|320.82|739
1754914800000|2025-08-11 12:20:00|323.95|322.45|323.67|322.17|324.29|322.79|323.53|322.03|628
1754915100000|2025-08-11 12:25:00|323.68|322.18|323.13|321.63|323.99|322.49|323.03|321.53|519
1754915400000|2025-08-11 12:30:00|323.14|321.64|324.15|322.65|324.15|322.65|320.74|319.24|845
1754915700000|2025-08-11 12:35:00|324.13|322.63|322.18|320.68|324.37|322.87|322.08|320.58|860
1754916000000|2025-08-11 12:40:00|322.15|320.65|321.46|319.96|323.01|321.51|321.42|319.92|826
1754916300000|2025-08-11 12:45:00|321.45|319.95|320.71|319.21|321.89|320.39|320.36|318.86|892
1754916600000|2025-08-11 12:50:00|320.75|319.25|321.11|319.61|321.75|320.25|320.72|319.22|804
1754916900000|2025-08-11 12:55:00|321.1|319.6|321.44|319.94|321.5|320|320.68|319.18|630
1754917200000|2025-08-11 13:00:00|321.46|319.96|320.12|318.62|321.64|320.14|319.39|317.89|759
1754917500000|2025-08-11 13:05:00|320.11|318.61|320.14|318.64|321.19|319.69|319.12|317.62|789
1754917800000|2025-08-11 13:10:00|320.12|318.62|319.99|318.49|320.27|318.77|319.45|317.95|782
1754918100000|2025-08-11 13:15:00|320|318.5|320.8|319.3|321.42|319.92|319.84|318.34|789
1754918400000|2025-08-11 13:20:00|320.79|319.29|320.15|318.65|320.96|319.46|320.02|318.52|484
1754918700000|2025-08-11 13:25:00|320.14|318.64|319.69|318.19|320.24|318.74|319.35|317.85|489
1754919000000|2025-08-11 13:30:00|319.7|318.2|320.54|319.04|321.41|319.91|319.63|318.13|779
1754919300000|2025-08-11 13:35:00|320.57|319.07|322.19|320.69|322.32|320.82|320.25|318.75|801
1754919600000|2025-08-11 13:40:00|322.18|320.68|322.83|321.33|323.14|321.64|321.5|320|775
1754919900000|2025-08-11 13:45:00|322.82|321.32|322.29|320.79|323.32|321.82|322.15|320.65|742
1754920200000|2025-08-11 13:50:00|322.3|320.8|321.62|320.12|322.56|321.06|321.3|319.8|672
1754920500000|2025-08-11 13:55:00|321.64|320.14|322.49|320.99|322.63|321.13|321.54|320.04|645
1754920800000|2025-08-11 14:00:00|322.5|321|323.4|321.9|323.74|322.24|322.49|320.99|642
1754921100000|2025-08-11 14:05:00|323.38|321.88|322.35|320.85|323.49|321.99|321.86|320.36|651
1754921400000|2025-08-11 14:10:00|322.29|320.79|321.4|319.9|322.41|320.91|320.87|319.37|748
1754921700000|2025-08-11 14:15:00|321.47|319.97|321.85|320.35|322.69|321.19|321.13|319.63|758
1754922000000|2025-08-11 14:20:00|321.84|320.34|321.5|320|321.85|320.35|321.2|319.7|688
1754922300000|2025-08-11 14:25:00|321.49|319.99|322.5|321|322.61|321.11|321.47|319.97|524
1754922600000|2025-08-11 14:30:00|322.51|321.01|323.1|321.6|323.16|321.66|322.28|320.78|531
1754922900000|2025-08-11 14:35:00|323.09|321.59|323.03|321.53|324.13|322.63|322.93|321.43|641
1754923200000|2025-08-11 14:40:00|322.91|321.41|322.01|320.51|323.07|321.57|321.94|320.44|599
1754923500000|2025-08-11 14:45:00|321.99|320.49|320.03|318.53|322.01|320.51|319.91|318.41|585
1754923800000|2025-08-11 14:50:00|320.05|318.55|320.78|319.28|321.1|319.6|319.98|318.48|707
1754924100000|2025-08-11 14:55:00|320.77|319.27|320.38|318.88|320.95|319.45|320.37|318.87|472
1754924400000|2025-08-11 15:00:00|320.37|318.87|319.96|318.46|320.7|319.2|319.91|318.41|592
1754924700000|2025-08-11 15:05:00|319.92|318.42|319.05|317.55|320.33|318.83|318.72|317.22|655
1754925000000|2025-08-11 15:10:00|319.04|317.54|319.27|317.77|319.47|317.97|318.72|317.22|604
1754925300000|2025-08-11 15:15:00|319.3|317.8|319.52|318.02|320.06|318.56|319.14|317.64|576
1754925600000|2025-08-11 15:20:00|319.51|318.01|319.25|317.75|320.69|319.19|319.16|317.66|545
1754925900000|2025-08-11 15:25:00|319.14|317.64|318.99|317.49|319.34|317.84|318.74|317.24|381
1754926200000|2025-08-11 15:30:00|319|317.5|320.62|319.12|320.62|319.12|318.83|317.33|427
1754926500000|2025-08-11 15:35:00|320.6|319.1|320.48|318.98|320.85|319.35|320.03|318.53|626
1754926800000|2025-08-11 15:40:00|320.46|318.96|320.89|319.39|321|319.5|320.37|318.87|485
1754927100000|2025-08-11 15:45:00|320.88|319.38|320.56|319.06|321.11|319.61|320.24|318.74|424
1754927400000|2025-08-11 15:50:00|320.55|319.05|320.93|319.43|321.21|319.71|320.55|319.05|506
1754927700000|2025-08-11 15:55:00|320.92|319.42|321.66|320.16|321.81|320.31|320.86|319.36|543
1754928000000|2025-08-11 16:00:00|321.67|320.17|322.76|321.26|323.16|321.66|321.54|320.04|709
1754928300000|2025-08-11 16:05:00|322.74|321.24|322.79|321.29|323.17|321.67|322.26|320.76|701
1754928600000|2025-08-11 16:10:00|322.78|321.28|322.09|320.59|322.78|321.28|321.96|320.46|651
1754928900000|2025-08-11 16:15:00|322.11|320.61|322.2|320.7|322.36|320.86|321.83|320.33|616
1754929200000|2025-08-11 16:20:00|322.18|320.68|321.52|320.02|322.18|320.68|320.66|319.16|618
1754929500000|2025-08-11 16:25:00|321.51|320.01|321.39|319.89|321.54|320.04|320.74|319.24|416
1754929800000|2025-08-11 16:30:00|321.42|319.92|321.52|320.02|322.19|320.69|321.35|319.85|410
1754930100000|2025-08-11 16:35:00|321.54|320.04|320.52|319.02|322.02|320.52|320.3|318.8|482
1754930400000|2025-08-11 16:40:00|320.49|318.99|319.45|317.95|320.51|319.01|319.35|317.85|675
1754930700000|2025-08-11 16:45:00|319.43|317.93|320.32|318.82|320.44|318.94|319.38|317.88|653
1754931000000|2025-08-11 16:50:00|320.33|318.83|319.96|318.46|320.7|319.2|319.77|318.27|421
1754931300000|2025-08-11 16:55:00|319.95|318.45|319.69|318.19|320.43|318.93|319.69|318.19|288
1754931600000|2025-08-11 17:00:00|319.75|318.25|320.06|318.56|320.34|318.84|319.44|317.94|452
1754931900000|2025-08-11 17:05:00|320.04|318.54|320.35|318.85|320.66|319.16|319.99|318.49|432
1754932200000|2025-08-11 17:10:00|320.3|318.8|320.14|318.64|320.81|319.31|320.02|318.52|473
1754932500000|2025-08-11 17:15:00|320.13|318.63|319.15|317.65|320.26|318.76|318.6|317.1|730
1754932800000|2025-08-11 17:20:00|319.17|317.67|319.64|318.14|319.82|318.32|319.11|317.61|647
1754933100000|2025-08-11 17:25:00|319.68|318.18|322.98|321.48|323.68|322.18|319.51|318.01|675
1754933400000|2025-08-11 17:30:00|322.99|321.49|320.09|318.59|322.99|321.49|319.61|318.11|743
1754933700000|2025-08-11 17:35:00|320.11|318.61|320.02|318.52|320.45|318.95|319.67|318.17|634
1754934000000|2025-08-11 17:40:00|320.03|318.53|319.66|318.16|320.46|318.96|319.38|317.88|611
1754934300000|2025-08-11 17:45:00|319.68|318.18|319.06|317.56|319.84|318.34|318.69|317.19|526
1754934600000|2025-08-11 17:50:00|319.08|317.58|319.34|317.84|319.51|318.01|318.95|317.45|521
1754934900000|2025-08-11 17:55:00|319.33|317.83|320.02|318.52|320.18|318.68|319.33|317.83|559
1754935200000|2025-08-11 18:00:00|320.12|318.62|317.59|316.09|320.21|318.71|317.59|316.09|663
1754935500000|2025-08-11 18:05:00|317.57|316.07|319.25|317.75|319.6|318.1|317.24|315.74|735
1754935800000|2025-08-11 18:10:00|319.26|317.76|319.72|318.22|320.29|318.79|319.06|317.56|607
1754936100000|2025-08-11 18:15:00|319.73|318.23|319.95|318.45|320.23|318.73|318.96|317.46|563
1754936400000|2025-08-11 18:20:00|319.96|318.46|320.18|318.68|320.5|319|319.55|318.05|508
1754936700000|2025-08-11 18:25:00|320.15|318.65|319.99|318.49|320.67|319.17|319.87|318.37|511
1754937000000|2025-08-11 18:30:00|320.01|318.51|320.68|319.18|320.94|319.44|320.01|318.51|556
1754937300000|2025-08-11 18:35:00|320.67|319.17|321.5|320|321.5|320|320.65|319.15|504
1754937600000|2025-08-11 18:40:00|321.49|319.99|320.3|318.8|321.52|320.02|320.28|318.78|456
1754937900000|2025-08-11 18:45:00|320.28|318.78|321.21|319.71|321.21|319.71|319.95|318.45|586
1754938200000|2025-08-11 18:50:00|321.25|319.75|321.2|319.7|321.77|320.27|321.1|319.6|492
1754938500000|2025-08-11 18:55:00|321.19|319.69|321.49|319.99|321.71|320.21|321.11|319.61|313
1754938800000|2025-08-11 19:00:00|321.48|319.98|320.99|319.49|321.48|319.98|320.74|319.24|376
1754939100000|2025-08-11 19:05:00|321|319.5|320.58|319.08|321|319.5|320.57|319.07|416
1754939400000|2025-08-11 19:10:00|320.57|319.07|320.32|318.82|320.75|319.25|320.09|318.59|302
1754939700000|2025-08-11 19:15:00|320.36|318.86|319.83|318.33|320.39|318.89|319.53|318.03|333
1754940000000|2025-08-11 19:20:00|319.8|318.3|320.42|318.92|320.7|319.2|319.8|318.3|466
1754940300000|2025-08-11 19:25:00|320.43|318.93|320.11|318.61|320.48|318.98|319.88|318.38|265
1754940600000|2025-08-11 19:30:00|320.08|318.58|320.29|318.79|320.45|318.95|319.95|318.45|453
1754940900000|2025-08-11 19:35:00|320.32|318.82|319.98|318.48|320.73|319.23|319.98|318.48|465
1754941200000|2025-08-11 19:40:00|319.92|318.42|319.09|317.59|319.99|318.49|319.09|317.59|354
1754941500000|2025-08-11 19:45:00|319.05|317.55|318.69|317.19|319.16|317.66|318.18|316.68|352
1754941800000|2025-08-11 19:50:00|318.75|317.25|316.06|314.56|319.22|317.72|315.6|314.1|791
1754942100000|2025-08-11 19:55:00|316.05|314.55|315.75|314.25|316.46|314.96|315.67|314.17|680
1754942400000|2025-08-11 20:00:00|315.73|314.23|315.45|313.95|315.82|314.32|314.37|312.87|669
1754942700000|2025-08-11 20:05:00|315.46|313.96|315.11|313.61|315.92|314.42|315.03|313.53|558
1754943000000|2025-08-11 20:10:00|315.1|313.6|315.01|313.51|315.43|313.93|314.44|312.94|544
1754943300000|2025-08-11 20:15:00|315.03|313.53|315.19|313.69|315.21|313.71|314.6|313.1|682
1754943600000|2025-08-11 20:20:00|315.2|313.7|315.82|314.32|316.09|314.59|315.03|313.53|671
1754943900000|2025-08-11 20:25:00|315.8|314.3|316.34|314.84|316.63|315.13|315.78|314.28|589
1754944200000|2025-08-11 20:30:00|316.3|314.8|316.54|315.04|316.99|315.49|316.22|314.72|501
1754944500000|2025-08-11 20:35:00|316.55|315.05|316.25|314.75|316.96|315.46|315.58|314.08|617
1754944800000|2025-08-11 20:40:00|316.28|314.78|317|315.5|317.05|315.55|316.15|314.65|452
1754945100000|2025-08-11 20:45:00|317.07|315.57|317.41|315.91|317.41|315.91|316.87|315.37|418
1754945400000|2025-08-11 20:50:00|317.42|315.92|317.04|315.54|317.51|316.01|317.01|315.51|377
1754945700000|2025-08-11 20:55:00|317.02|315.52|317.06|315.56|317.43|315.93|316.73|315.23|348
1754946000000|2025-08-11 21:00:00|317.04|315.54|317.07|315.57|317.18|315.68|316.84|315.34|294
1754946300000|2025-08-11 21:05:00|317.06|315.56|317.61|316.11|317.72|316.22|317.06|315.56|222
1754946600000|2025-08-11 21:10:00|317.62|316.12|317.3|315.8|317.7|316.2|317.22|315.72|202
1754946900000|2025-08-11 21:15:00|317.28|315.78|316.28|314.78|317.52|316.02|316.27|314.77|314
1754947200000|2025-08-11 21:20:00|316.29|314.79|317.26|315.76|317.31|315.81|315.69|314.19|416
1754947500000|2025-08-11 21:25:00|317.25|315.75|316.84|315.34|317.35|315.85|316.79|315.29|240
1754947800000|2025-08-11 21:30:00|316.85|315.35|315.21|313.71|316.94|315.44|313.28|311.78|787
1754948100000|2025-08-11 21:35:00|315.22|313.72|315.16|313.66|315.22|313.72|313.84|312.34|546
1754948400000|2025-08-11 21:40:00|315.13|313.63|314.7|313.2|315.31|313.81|314.5|313|388
1754948700000|2025-08-11 21:45:00|314.71|313.21|313.34|311.84|314.78|313.28|313.11|311.61|453
1754949000000|2025-08-11 21:50:00|313.35|311.85|313.55|312.05|313.77|312.27|312.8|311.3|550
1754949300000|2025-08-11 21:55:00|313.56|312.06|314.64|313.14|314.88|313.38|313.47|311.97|337
1754949600000|2025-08-11 22:00:00|314.65|313.15|313.81|312.31|314.8|313.3|313.44|311.94|593
1754949900000|2025-08-11 22:05:00|313.8|312.3|313.51|312.01|313.96|312.46|313.22|311.72|544
1754950200000|2025-08-11 22:10:00|313.52|312.02|313.87|312.37|314.09|312.59|313.42|311.92|557
1754950500000|2025-08-11 22:15:00|313.88|312.38|313.78|312.28|314.94|313.44|313.78|312.28|544
1754950800000|2025-08-11 22:20:00|313.74|312.24|313.11|311.61|313.74|312.24|312.6|311.1|686
1754951100000|2025-08-11 22:25:00|313.1|311.6|313.72|312.22|313.77|312.27|312.71|311.21|724
1754951400000|2025-08-11 22:30:00|313.73|312.23|314.79|313.29|314.8|313.3|313.28|311.78|620
1754951700000|2025-08-11 22:35:00|314.77|313.27|314.58|313.08|314.94|313.44|314.49|312.99|480
1754952000000|2025-08-11 22:40:00|314.57|313.07|314.26|312.76|314.57|313.07|313.88|312.38|529
1754952300000|2025-08-11 22:45:00|314.27|312.77|314.47|312.97|314.84|313.34|314.14|312.64|395
1754952600000|2025-08-11 22:50:00|314.4|312.9|314.65|313.15|314.96|313.46|314.38|312.88|360
1754952900000|2025-08-11 22:55:00|314.64|313.14|314.64|313.14|314.83|313.33|314.57|313.07|277
1754953200000|2025-08-11 23:00:00|314.61|313.11|315.18|313.68|315.36|313.86|314.22|312.72|474
1754953500000|2025-08-11 23:05:00|315.2|313.7|315.27|313.77|315.37|313.87|314.84|313.34|395
1754953800000|2025-08-11 23:10:00|315.29|313.79|315.18|313.68|315.32|313.82|315.06|313.56|383
1754954100000|2025-08-11 23:15:00|315.14|313.64|314.94|313.44|315.2|313.7|314.91|313.41|328
1754954400000|2025-08-11 23:20:00|314.93|313.43|314.25|312.75|314.93|313.43|314.23|312.73|222
1754954700000|2025-08-11 23:25:00|314.24|312.74|314.19|312.69|314.45|312.95|313.81|312.31|337
1754955000000|2025-08-11 23:30:00|314.21|312.71|314.32|312.82|314.63|313.13|314.16|312.66|280
1754955300000|2025-08-11 23:35:00|314.33|312.83|314.29|312.79|314.45|312.95|314.15|312.65|184
1754955600000|2025-08-11 23:40:00|314.31|312.81|314.75|313.25|314.84|313.34|314.06|312.56|283
1754955900000|2025-08-11 23:45:00|314.76|313.26|314.81|313.31|314.91|313.41|314.57|313.07|154
1754956200000|2025-08-11 23:50:00|314.8|313.3|314.43|312.93|314.89|313.39|314.31|312.81|271
1754956500000|2025-08-11 23:55:00|314.42|312.92|313.92|312.42|314.42|312.92|313.84|312.34|227
1754956800000|2025-08-12 00:00:00|313.91|312.41|314.45|312.95|314.96|313.46|313.56|312.06|492
1754957100000|2025-08-12 00:05:00|314.44|312.94|313.99|312.49|314.82|313.32|313.97|312.47|527
1754957400000|2025-08-12 00:10:00|313.97|312.47|314.88|313.38|314.99|313.49|313.91|312.41|558
1754957700000|2025-08-12 00:15:00|314.87|313.37|315.17|313.67|315.58|314.08|314.85|313.35|617
1754958000000|2025-08-12 00:20:00|315.16|313.66|315.38|313.88|315.6|314.1|314.87|313.37|580
1754958300000|2025-08-12 00:25:00|315.39|313.89|315.17|313.67|315.72|314.22|315.04|313.54|516
1754958600000|2025-08-12 00:30:00|315.18|313.68|314.57|313.07|315.22|313.72|314.08|312.58|447
1754958900000|2025-08-12 00:35:00|314.56|313.06|314.71|313.21|314.72|313.22|314.2|312.7|548
1754959200000|2025-08-12 00:40:00|314.72|313.22|314.76|313.26|314.87|313.37|314.42|312.92|435
1754959500000|2025-08-12 00:45:00|314.75|313.25|315.18|313.68|315.18|313.68|314.75|313.25|445
1754959800000|2025-08-12 00:50:00|315.14|313.64|315.58|314.08|315.75|314.25|315.03|313.53|461
1754960100000|2025-08-12 00:55:00|315.57|314.07|315.56|314.06|315.93|314.43|315.4|313.9|493
1754960400000|2025-08-12 01:00:00|315.54|314.04|315.31|313.81|315.66|314.16|315.27|313.77|327
1754960700000|2025-08-12 01:05:00|315.3|313.8|316.07|314.57|316.19|314.69|315.22|313.72|436
1754961000000|2025-08-12 01:10:00|316.09|314.59|315.66|314.16|316.34|314.84|315.6|314.1|368
1754961300000|2025-08-12 01:15:00|315.67|314.17|316.41|314.91|316.41|314.91|315.3|313.8|356
1754961600000|2025-08-12 01:20:00|316.43|314.93|316.51|315.01|316.55|315.05|316.2|314.7|307
1754961900000|2025-08-12 01:25:00|316.49|314.99|316.51|315.01|316.54|315.04|316.39|314.89|277
1754962200000|2025-08-12 01:30:00|316.5|315|316.33|314.83|316.51|315.01|316.2|314.7|322
1754962500000|2025-08-12 01:35:00|316.32|314.82|316.82|315.32|316.82|315.32|316.3|314.8|304
1754962800000|2025-08-12 01:40:00|316.79|315.29|317.05|315.55|317.06|315.56|316.71|315.21|189
1754963100000|2025-08-12 01:45:00|317.04|315.54|317.1|315.6|317.23|315.73|317.01|315.51|222
1754963400000|2025-08-12 01:50:00|317.11|315.61|316.81|315.31|317.29|315.79|316.61|315.11|304
1754963700000|2025-08-12 01:55:00|316.78|315.28|317.06|315.56|317.09|315.59|316.78|315.28|352
1754964000000|2025-08-12 02:00:00|317.07|315.57|316.89|315.39|317.3|315.8|316.68|315.18|351
1754964300000|2025-08-12 02:05:00|316.9|315.4|317.65|316.15|317.65|316.15|316.87|315.37|390
1754964600000|2025-08-12 02:10:00|317.61|316.11|317.51|316.01|317.68|316.18|317.38|315.88|415
1754964900000|2025-08-12 02:15:00|317.53|316.03|317.6|316.1|317.69|316.19|317.23|315.73|384
1754965200000|2025-08-12 02:20:00|317.61|316.11|317.89|316.39|317.9|316.4|317.42|315.92|216
1754965500000|2025-08-12 02:25:00|317.88|316.38|318.16|316.66|318.2|316.7|317.87|316.37|266
1754965800000|2025-08-12 02:30:00|318.18|316.68|318.28|316.78|318.29|316.79|318.01|316.51|364
1754966100000|2025-08-12 02:35:00|318.29|316.79|318.37|316.87|318.37|316.87|318.07|316.57|322
1754966400000|2025-08-12 02:40:00|318.35|316.85|318.11|316.61|318.37|316.87|317.9|316.4|302
1754966700000|2025-08-12 02:45:00|318.1|316.6|317.49|315.99|318.11|316.61|317.45|315.95|257
1754967000000|2025-08-12 02:50:00|317.5|316|317.25|315.75|317.67|316.17|317.15|315.65|275
1754967300000|2025-08-12 02:55:00|317.23|315.73|316.96|315.46|317.25|315.75|316.94|315.44|233
1754967600000|2025-08-12 03:00:00|316.93|315.43|316.79|315.29|317.04|315.54|316.69|315.19|228
1754967900000|2025-08-12 03:05:00|316.78|315.28|316.26|314.76|316.79|315.29|315.83|314.33|349
1754968200000|2025-08-12 03:10:00|316.24|314.74|316.03|314.53|316.26|314.76|315.96|314.46|356
1754968500000|2025-08-12 03:15:00|316.04|314.54|315.36|313.86|316.04|314.54|315.15|313.65|288
1754968800000|2025-08-12 03:20:00|315.38|313.88|315.25|313.75|315.65|314.15|315.23|313.73|263
1754969100000|2025-08-12 03:25:00|315.22|313.72|315.69|314.19|315.71|314.21|315.21|313.71|237
1754969400000|2025-08-12 03:30:00|315.68|314.18|316.15|314.65|316.43|314.93|315.67|314.17|410
1754969700000|2025-08-12 03:35:00|316.16|314.66|316.57|315.07|316.61|315.11|316.1|314.6|370
1754970000000|2025-08-12 03:40:00|316.54|315.04|316.05|314.55|316.58|315.08|315.88|314.38|305
1754970300000|2025-08-12 03:45:00|316.06|314.56|316.12|314.62|316.13|314.63|315.48|313.98|379
1754970600000|2025-08-12 03:50:00|316.1|314.6|315.92|314.42|316.31|314.81|315.81|314.31|360
1754970900000|2025-08-12 03:55:00|315.91|314.41|315.65|314.15|315.97|314.47|315.56|314.06|264
1754971200000|2025-08-12 04:00:00|315.64|314.14|315.79|314.29|315.91|314.41|315.41|313.91|366
1754971500000|2025-08-12 04:05:00|315.84|314.34|316.17|314.67|316.21|314.71|315.75|314.25|418
1754971800000|2025-08-12 04:10:00|316.16|314.66|316.26|314.76|316.55|315.05|316.08|314.58|341
1754972100000|2025-08-12 04:15:00|316.27|314.77|316.34|314.84|316.49|314.99|316.03|314.53|322
1754972400000|2025-08-12 04:20:00|316.35|314.85|316.7|315.2|316.8|315.3|316.35|314.85|426
1754972700000|2025-08-12 04:25:00|316.71|315.21|317.02|315.52|317.02|315.52|316.64|315.14|360
1754973000000|2025-08-12 04:30:00|317.04|315.54|317.11|315.61|317.24|315.74|316.58|315.08|469
1754973300000|2025-08-12 04:35:00|317.12|315.62|317.01|315.51|317.37|315.87|316.86|315.36|489
1754973600000|2025-08-12 04:40:00|316.99|315.49|317|315.5|317.17|315.67|316.94|315.44|346
1754973900000|2025-08-12 04:45:00|317.02|315.52|316.75|315.25|317.05|315.55|316.72|315.22|231
1754974200000|2025-08-12 04:50:00|316.78|315.28|317.01|315.51|317.2|315.7|316.73|315.23|211
1754974500000|2025-08-12 04:55:00|317.02|315.52|317.08|315.58|317.21|315.71|316.83|315.33|230
1754974800000|2025-08-12 05:00:00|317.07|315.57|315.69|314.19|317.07|315.57|315.31|313.81|501
1754975100000|2025-08-12 05:05:00|315.67|314.17|316.04|314.54|316.04|314.54|315.56|314.06|352
1754975400000|2025-08-12 05:10:00|316.03|314.53|316.22|314.72|316.35|314.85|315.73|314.23|302
1754975700000|2025-08-12 05:15:00|316.23|314.73|314.98|313.48|316.24|314.74|314.98|313.48|269
1754976000000|2025-08-12 05:20:00|314.97|313.47|314.67|313.17|315.15|313.65|314.21|312.71|307
1754976300000|2025-08-12 05:25:00|314.69|313.19|314.2|312.7|314.74|313.24|314.03|312.53|210
1754976600000|2025-08-12 05:30:00|314.23|312.73|313.21|311.71|314.25|312.75|313.15|311.65|327
1754976900000|2025-08-12 05:35:00|313.22|311.72|313.36|311.86|313.81|312.31|313.21|311.71|333
1754977200000|2025-08-12 05:40:00|313.32|311.82|313.49|311.99|313.49|311.99|313.13|311.63|225
1754977500000|2025-08-12 05:45:00|313.46|311.96|314.03|312.53|314.04|312.54|313.46|311.96|248
1754977800000|2025-08-12 05:50:00|314.05|312.55|314.67|313.17|314.78|313.28|314.05|312.55|328
1754978100000|2025-08-12 05:55:00|314.68|313.18|314.95|313.45|314.97|313.47|314.62|313.12|192
1754978400000|2025-08-12 06:00:00|314.96|313.46|315.25|313.75|315.37|313.87|314.95|313.45|272
1754978700000|2025-08-12 06:05:00|315.24|313.74|314.75|313.25|315.25|313.75|314.63|313.13|397
1754979000000|2025-08-12 06:10:00|314.7|313.2|313.21|311.71|314.75|313.25|313.09|311.59|542
1754979300000|2025-08-12 06:15:00|313.25|311.75|314.26|312.76|314.28|312.78|312.4|310.9|651
1754979600000|2025-08-12 06:20:00|314.25|312.75|315.29|313.79|315.3|313.8|314.13|312.63|591
1754979900000|2025-08-12 06:25:00|315.3|313.8|315.31|313.81|315.81|314.31|315.16|313.66|451
1754980200000|2025-08-12 06:30:00|315.34|313.84|314.63|313.13|315.42|313.92|314.5|313|329
1754980500000|2025-08-12 06:35:00|314.64|313.14|315.24|313.74|315.47|313.97|314.64|313.14|377
1754980800000|2025-08-12 06:40:00|315.25|313.75|315.45|313.95|315.63|314.13|315.1|313.6|386
1754981100000|2025-08-12 06:45:00|315.46|313.96|315.36|313.86|315.67|314.17|315.05|313.55|455
1754981400000|2025-08-12 06:50:00|315.37|313.87|315.25|313.75|315.47|313.97|315.15|313.65|513
1754981700000|2025-08-12 06:55:00|315.23|313.73|315.15|313.65|315.29|313.79|315.1|313.6|302
1754982000000|2025-08-12 07:00:00|315.16|313.66|315.89|314.39|315.91|314.41|315.16|313.66|380
1754982300000|2025-08-12 07:05:00|315.9|314.4|316.66|315.16|316.68|315.18|315.8|314.3|427
1754982600000|2025-08-12 07:10:00|316.68|315.18|316.45|314.95|316.68|315.18|316.39|314.89|392
1754982900000|2025-08-12 07:15:00|316.46|314.96|316.67|315.17|316.83|315.33|316.31|314.81|383
1754983200000|2025-08-12 07:20:00|316.66|315.16|316.44|314.94|316.7|315.2|316.41|314.91|315
1754983500000|2025-08-12 07:25:00|316.45|314.95|316.3|314.8|316.57|315.07|316.28|314.78|254
1754983800000|2025-08-12 07:30:00|316.32|314.82|315.94|314.44|316.45|314.95|315.85|314.35|268
1754984100000|2025-08-12 07:35:00|315.95|314.45|315.79|314.29|315.98|314.48|315.71|314.21|232
1754984400000|2025-08-12 07:40:00|315.8|314.3|315.83|314.33|315.84|314.34|315.27|313.77|419
1754984700000|2025-08-12 07:45:00|315.82|314.32|315.92|314.42|315.93|314.43|315.69|314.19|392
1754985000000|2025-08-12 07:50:00|315.91|314.41|316.23|314.73|316.3|314.8|315.9|314.4|280
1754985300000|2025-08-12 07:55:00|316.22|314.72|316.35|314.85|316.35|314.85|316.05|314.55|390
1754985600000|2025-08-12 08:00:00|316.34|314.84|315.41|313.91|316.45|314.95|315.41|313.91|434
1754985900000|2025-08-12 08:05:00|315.39|313.89|315.27|313.77|315.61|314.11|314.72|313.22|495
1754986200000|2025-08-12 08:10:00|315.29|313.79|315.43|313.93|315.66|314.16|315.21|313.71|375
1754986500000|2025-08-12 08:15:00|315.42|313.92|315.45|313.95|315.79|314.29|315.36|313.86|405
1754986800000|2025-08-12 08:20:00|315.44|313.94|315.49|313.99|315.71|314.21|314.85|313.35|485
1754987100000|2025-08-12 08:25:00|315.48|313.98|315.16|313.66|315.48|313.98|314.91|313.41|349
1754987400000|2025-08-12 08:30:00|315.15|313.65|315.09|313.59|315.4|313.9|314.97|313.47|329
1754987700000|2025-08-12 08:35:00|315.1|313.6|315.35|313.85|315.35|313.85|315.02|313.52|195
1754988000000|2025-08-12 08:40:00|315.33|313.83|316.79|315.29|316.79|315.29|315.33|313.83|481
1754988300000|2025-08-12 08:45:00|316.74|315.24|316.53|315.03|317.18|315.68|316.52|315.02|467
1754988600000|2025-08-12 08:50:00|316.52|315.02|316.26|314.76|316.52|315.02|316.17|314.67|259
1754988900000|2025-08-12 08:55:00|316.23|314.73|315.84|314.34|316.31|314.81|315.62|314.12|279
1754989200000|2025-08-12 09:00:00|315.83|314.33|315.76|314.26|316.13|314.63|315.66|314.16|182
1754989500000|2025-08-12 09:05:00|315.79|314.29|314.57|313.07|315.84|314.34|314.24|312.74|433
1754989800000|2025-08-12 09:10:00|314.58|313.08|313.97|312.47|314.62|313.12|313.82|312.32|331
1754990100000|2025-08-12 09:15:00|313.98|312.48|314.42|312.92|314.52|313.02|313.85|312.35|361
1754990400000|2025-08-12 09:20:00|314.41|312.91|314.23|312.73|314.62|313.12|314.06|312.56|269
1754990700000|2025-08-12 09:25:00|314.22|312.72|314.88|313.38|314.98|313.48|314.08|312.58|505
1754991000000|2025-08-12 09:30:00|314.89|313.39|314.05|312.55|314.9|313.4|313.98|312.48|303
1754991300000|2025-08-12 09:35:00|314.01|312.51|314.52|313.02|314.6|313.1|314.01|312.51|344
1754991600000|2025-08-12 09:40:00|314.53|313.03|314.15|312.65|314.53|313.03|314.12|312.62|410
1754991900000|2025-08-12 09:45:00|314.13|312.63|314.33|312.83|314.36|312.86|314.05|312.55|415
1754992200000|2025-08-12 09:50:00|314.35|312.85|314.05|312.55|314.59|313.09|313.97|312.47|398
1754992500000|2025-08-12 09:55:00|314.03|312.53|313.6|312.1|314.05|312.55|313.31|311.81|312
1754992800000|2025-08-12 10:00:00|313.58|312.08|312.74|311.24|313.59|312.09|312.62|311.12|396
1754993100000|2025-08-12 10:05:00|312.7|311.2|312.15|310.65|312.98|311.48|312.13|310.63|503
1754993400000|2025-08-12 10:10:00|312.14|310.64|311.77|310.27|312.39|310.89|311.26|309.76|450
1754993700000|2025-08-12 10:15:00|311.87|310.37|311.96|310.46|312.41|310.91|311.4|309.9|515
1754994000000|2025-08-12 10:20:00|312.01|310.51|312.83|311.33|312.93|311.43|311.98|310.48|611
1754994300000|2025-08-12 10:25:00|312.84|311.34|312.94|311.44|313.11|311.61|312.8|311.3|426
1754994600000|2025-08-12 10:30:00|312.95|311.45|313.53|312.03|313.65|312.15|312.95|311.45|432
1754994900000|2025-08-12 10:35:00|313.54|312.04|312.84|311.34|313.54|312.04|312.83|311.33|403
1754995200000|2025-08-12 10:40:00|312.92|311.42|312.78|311.28|312.94|311.44|312.15|310.65|572
1754995500000|2025-08-12 10:45:00|312.76|311.26|313.74|312.24|313.92|312.42|312.74|311.24|509
1754995800000|2025-08-12 10:50:00|313.75|312.25|313.46|311.96|313.89|312.39|313.43|311.93|450
1754996100000|2025-08-12 10:55:00|313.48|311.98|313.6|312.1|313.6|312.1|313.33|311.83|329
1754996400000|2025-08-12 11:00:00|313.59|312.09|314|312.5|314.17|312.67|313.58|312.08|487
1754996700000|2025-08-12 11:05:00|313.98|312.48|313.94|312.44|314.23|312.73|313.9|312.4|373
1754997000000|2025-08-12 11:10:00|313.93|312.43|313.08|311.58|313.95|312.45|312.64|311.14|685
1754997300000|2025-08-12 11:15:00|313.05|311.55|314.54|313.04|314.67|313.17|313.04|311.54|565
1754997600000|2025-08-12 11:20:00|314.57|313.07|314.91|313.41|314.94|313.44|314.3|312.8|467
1754997900000|2025-08-12 11:25:00|314.9|313.4|315.38|313.88|315.61|314.11|314.67|313.17|470
1754998200000|2025-08-12 11:30:00|315.37|313.87|316.34|314.84|316.5|315|315.35|313.85|520
1754998500000|2025-08-12 11:35:00|316.36|314.86|316.55|315.05|316.61|315.11|316.2|314.7|369
1754998800000|2025-08-12 11:40:00|316.48|314.98|316.11|314.61|316.53|315.03|315.83|314.33|424
1754999100000|2025-08-12 11:45:00|316.1|314.6|316.56|315.06|316.88|315.38|316.03|314.53|448
1754999400000|2025-08-12 11:50:00|316.55|315.05|316.19|314.69|316.71|315.21|316.18|314.68|387
1754999700000|2025-08-12 11:55:00|316.2|314.7|315.91|314.41|316.35|314.85|315.8|314.3|413
1755000000000|2025-08-12 12:00:00|315.78|314.28|316.07|314.57|316.07|314.57|315.49|313.99|450
1755000300000|2025-08-12 12:05:00|316.06|314.56|315.87|314.37|316.13|314.63|315.32|313.82|598
1755000600000|2025-08-12 12:10:00|315.82|314.32|315.62|314.12|315.86|314.36|315.46|313.96|551
1755000900000|2025-08-12 12:15:00|315.6|314.1|315.35|313.85|315.66|314.16|315.01|313.51|438
1755001200000|2025-08-12 12:20:00|315.36|313.86|316.19|314.69|316.33|314.83|315.2|313.7|513
1755001500000|2025-08-12 12:25:00|316.17|314.67|316.91|315.41|317.26|315.76|316.03|314.53|648
1755001800000|2025-08-12 12:30:00|316.92|315.42|318.96|317.46|320.49|318.99|316.92|315.42|974
1755002100000|2025-08-12 12:35:00|318.94|317.44|319.03|317.53|319.03|317.53|317.36|315.86|882
1755002400000|2025-08-12 12:40:00|319.1|317.6|320.4|318.9|320.75|319.25|318.98|317.48|877
1755002700000|2025-08-12 12:45:00|320.42|318.92|320.09|318.59|320.7|319.2|319.38|317.88|828
1755003000000|2025-08-12 12:50:00|320.1|318.6|319.86|318.36|321.01|319.51|319.54|318.04|696
1755003300000|2025-08-12 12:55:00|319.84|318.34|319.29|317.79|320.18|318.68|319.13|317.63|511
1755003600000|2025-08-12 13:00:00|319.28|317.78|318.01|316.51|319.6|318.1|317.97|316.47|473
1755003900000|2025-08-12 13:05:00|317.98|316.48|318.07|316.57|318.48|316.98|317.32|315.82|649
1755004200000|2025-08-12 13:10:00|318.05|316.55|318.95|317.45|319.23|317.73|317.91|316.41|497
1755004500000|2025-08-12 13:15:00|318.91|317.41|319.05|317.55|319.44|317.94|318.4|316.9|497
1755004800000|2025-08-12 13:20:00|319.04|317.54|319.61|318.11|319.68|318.18|318.94|317.44|586
1755005100000|2025-08-12 13:25:00|319.6|318.1|319.96|318.46|320.02|318.52|319.42|317.92|438
1755005400000|2025-08-12 13:30:00|319.94|318.44|319.85|318.35|320.63|319.13|318.68|317.18|785
1755005700000|2025-08-12 13:35:00|319.84|318.34|319.38|317.88|320.15|318.65|319.25|317.75|680
1755006000000|2025-08-12 13:40:00|319.42|317.92|318.19|316.69|319.89|318.39|318.08|316.58|568
1755006300000|2025-08-12 13:45:00|318.18|316.68|317.54|316.04|318.8|317.3|316.9|315.4|813
1755006600000|2025-08-12 13:50:00|317.53|316.03|318.63|317.13|318.64|317.14|316.91|315.41|854
1755006900000|2025-08-12 13:55:00|318.64|317.14|318.24|316.74|318.88|317.38|317.69|316.19|748
1755007200000|2025-08-12 14:00:00|318.25|316.75|318.69|317.19|318.71|317.21|317.7|316.2|772
1755007500000|2025-08-12 14:05:00|318.72|317.22|319.14|317.64|319.57|318.07|318.62|317.12|705
1755007800000|2025-08-12 14:10:00|319.15|317.65|319.4|317.9|319.48|317.98|318.73|317.23|614
1755008100000|2025-08-12 14:15:00|319.44|317.94|318.68|317.18|319.64|318.14|318.48|316.98|596
1755008400000|2025-08-12 14:20:00|318.64|317.14|319|317.5|319.17|317.67|318.57|317.07|632
1755008700000|2025-08-12 14:25:00|318.99|317.49|319.84|318.34|320.06|318.56|318.85|317.35|520
1755009000000|2025-08-12 14:30:00|319.79|318.29|320.2|318.7|320.48|318.98|319.57|318.07|643
1755009300000|2025-08-12 14:35:00|320.21|318.71|320.15|318.65|320.34|318.84|319.59|318.09|617
1755009600000|2025-08-12 14:40:00|320.13|318.63|320.6|319.1|320.62|319.12|320.01|318.51|572
1755009900000|2025-08-12 14:45:00|320.59|319.09|320.97|319.47|320.97|319.47|319.93|318.43|555
1755010200000|2025-08-12 14:50:00|320.94|319.44|321.13|319.63|321.84|320.34|320.71|319.21|595
1755010500000|2025-08-12 14:55:00|321.11|319.61|321.26|319.76|321.36|319.86|320.79|319.29|534
1755010800000|2025-08-12 15:00:00|321.25|319.75|322.1|320.6|322.45|320.95|321.19|319.69|477
1755011100000|2025-08-12 15:05:00|322.08|320.58|321.54|320.04|322.44|320.94|321.24|319.74|648
1755011400000|2025-08-12 15:10:00|321.55|320.05|321.44|319.94|321.96|320.46|321.32|319.82|559
1755011700000|2025-08-12 15:15:00|321.45|319.95|321.51|320.01|321.95|320.45|321.33|319.83|509
1755012000000|2025-08-12 15:20:00|321.52|320.02|322.38|320.88|322.67|321.17|321.12|319.62|518
1755012300000|2025-08-12 15:25:00|322.39|320.89|322.35|320.85|322.58|321.08|321.95|320.45|513
1755012600000|2025-08-12 15:30:00|322.39|320.89|322.39|320.89|322.47|320.97|321.81|320.31|654
1755012900000|2025-08-12 15:35:00|322.4|320.9|321.89|320.39|322.58|321.08|321.55|320.05|748
1755013200000|2025-08-12 15:40:00|321.9|320.4|321.49|319.99|322.05|320.55|321.31|319.81|550
1755013500000|2025-08-12 15:45:00|321.51|320.01|321.59|320.09|321.89|320.39|321.07|319.57|550
1755013800000|2025-08-12 15:50:00|321.58|320.08|322.07|320.57|322.22|320.72|321.49|319.99|461
1755014100000|2025-08-12 15:55:00|322.08|320.58|322.04|320.54|322.38|320.88|321.82|320.32|547
1755014400000|2025-08-12 16:00:00|322.06|320.56|321.79|320.29|322.34|320.84|321.56|320.06|622
1755014700000|2025-08-12 16:05:00|321.8|320.3|321.8|320.3|322.13|320.63|321.3|319.8|585
1755015000000|2025-08-12 16:10:00|321.81|320.31|322.32|320.82|322.35|320.85|321.73|320.23|571
1755015300000|2025-08-12 16:15:00|322.34|320.84|322.67|321.17|323.05|321.55|321.86|320.36|572
1755015600000|2025-08-12 16:20:00|322.64|321.14|323.23|321.73|323.25|321.75|322.46|320.96|535
1755015900000|2025-08-12 16:25:00|323.19|321.69|322.95|321.45|323.19|321.69|322.47|320.97|500
1755016200000|2025-08-12 16:30:00|322.99|321.49|323.35|321.85|323.44|321.94|322.46|320.96|637
1755016500000|2025-08-12 16:35:00|323.33|321.83|323.01|321.51|323.34|321.84|322.53|321.03|659
1755016800000|2025-08-12 16:40:00|323.02|321.52|322.58|321.08|323.15|321.65|322.23|320.73|559
1755017100000|2025-08-12 16:45:00|322.57|321.07|323.46|321.96|323.69|322.19|322.43|320.93|543
1755017400000|2025-08-12 16:50:00|323.53|322.03|323.77|322.27|323.78|322.28|323.16|321.66|532
1755017700000|2025-08-12 16:55:00|323.75|322.25|323.96|322.46|324.2|322.7|323.73|322.23|577
1755018000000|2025-08-12 17:00:00|323.93|322.43|324.23|322.73|324.26|322.76|323.52|322.02|511
1755018300000|2025-08-12 17:05:00|324.25|322.75|324.73|323.23|324.84|323.34|324.15|322.65|579
1755018600000|2025-08-12 17:10:00|324.69|323.19|324.62|323.12|324.79|323.29|324.25|322.75|553
1755018900000|2025-08-12 17:15:00|324.64|323.14|325.46|323.96|325.56|324.06|324.64|323.14|419
1755019200000|2025-08-12 17:20:00|325.4|323.9|325.69|324.19|325.91|324.41|325.25|323.75|558
1755019500000|2025-08-12 17:25:00|325.7|324.2|324.41|322.91|325.8|324.3|323.92|322.42|659
1755019800000|2025-08-12 17:30:00|324.4|322.9|324.86|323.36|324.86|323.36|323.48|321.98|740
1755020100000|2025-08-12 17:35:00|324.87|323.37|324.48|322.98|324.91|323.41|324.18|322.68|655
1755020400000|2025-08-12 17:40:00|324.47|322.97|324.15|322.65|324.59|323.09|324.13|322.63|485
1755020700000|2025-08-12 17:45:00|324.14|322.64|324.61|323.11|324.69|323.19|324.13|322.63|499
1755021000000|2025-08-12 17:50:00|324.64|323.14|323.66|322.16|324.64|323.14|323.66|322.16|526
1755021300000|2025-08-12 17:55:00|323.62|322.12|323.78|322.28|323.87|322.37|323.53|322.03|466
1755021600000|2025-08-12 18:00:00|323.8|322.3|323.95|322.45|324.11|322.61|323.55|322.05|547
1755021900000|2025-08-12 18:05:00|323.96|322.46|324.61|323.11|324.79|323.29|323.88|322.38|585
1755022200000|2025-08-12 18:10:00|324.6|323.1|324.98|323.48|325.07|323.57|324.6|323.1|544
1755022500000|2025-08-12 18:15:00|324.91|323.41|325.97|324.47|326.16|324.66|324.91|323.41|630
1755022800000|2025-08-12 18:20:00|325.98|324.48|325.92|324.42|326.58|325.08|325.81|324.31|677
1755023100000|2025-08-12 18:25:00|325.86|324.36|326.03|324.53|326.11|324.61|325.37|323.87|637
1755023400000|2025-08-12 18:30:00|326.1|324.6|325.12|323.62|326.27|324.77|324.82|323.32|580
1755023700000|2025-08-12 18:35:00|325.13|323.63|325.45|323.95|325.9|324.4|324.82|323.32|533
1755024000000|2025-08-12 18:40:00|325.46|323.96|325.54|324.04|325.72|324.22|325.07|323.57|518
1755024300000|2025-08-12 18:45:00|325.56|324.06|325.24|323.74|325.78|324.28|325.2|323.7|546
1755024600000|2025-08-12 18:50:00|325.21|323.71|324.92|323.42|325.26|323.76|324.49|322.99|606
1755024900000|2025-08-12 18:55:00|324.9|323.4|325.36|323.86|325.36|323.86|324.47|322.97|491
1755025200000|2025-08-12 19:00:00|325.39|323.89|325.78|324.28|325.95|324.45|325.36|323.86|523
1755025500000|2025-08-12 19:05:00|325.77|324.27|325.82|324.32|326.05|324.55|325.45|323.95|575
1755025800000|2025-08-12 19:10:00|325.8|324.3|325.83|324.33|326.11|324.61|325.41|323.91|592
1755026100000|2025-08-12 19:15:00|325.85|324.35|326.81|325.31|326.81|325.31|325.85|324.35|567
1755026400000|2025-08-12 19:20:00|326.79|325.29|327.03|325.53|327.14|325.64|326.73|325.23|461
1755026700000|2025-08-12 19:25:00|327.02|325.52|327.4|325.9|327.41|325.91|326.96|325.46|422
1755027000000|2025-08-12 19:30:00|327.36|325.86|327.84|326.34|327.85|326.35|326.96|325.46|433
1755027300000|2025-08-12 19:35:00|327.83|326.33|328.2|326.7|328.57|327.07|327.8|326.3|543
1755027600000|2025-08-12 19:40:00|328.21|326.71|327.11|325.61|328.21|326.71|326.97|325.47|545
1755027900000|2025-08-12 19:45:00|327.1|325.6|328.05|326.55|328.16|326.66|327.04|325.54|518
1755028200000|2025-08-12 19:50:00|328.06|326.56|328.33|326.83|328.46|326.96|327.6|326.1|477
1755028500000|2025-08-12 19:55:00|328.32|326.82|329.65|328.15|329.75|328.25|328.23|326.73|626
1755028800000|2025-08-12 20:00:00|329.66|328.16|328.77|327.27|329.71|328.21|328.38|326.88|652
1755029100000|2025-08-12 20:05:00|328.83|327.33|328.64|327.14|329.14|327.64|328.04|326.54|649
1755029400000|2025-08-12 20:10:00|328.65|327.15|328.42|326.92|328.89|327.39|328.18|326.68|648
1755029700000|2025-08-12 20:15:00|328.43|326.93|329.81|328.31|330.07|328.57|328.29|326.79|769
1755030000000|2025-08-12 20:20:00|329.87|328.37|329.87|328.37|330.7|329.2|329.58|328.08|657
1755030300000|2025-08-12 20:25:00|329.88|328.38|329.91|328.41|331.31|329.81|329.48|327.98|672
1755030600000|2025-08-12 20:30:00|329.9|328.4|330.61|329.11|331.15|329.65|329.63|328.13|648
1755030900000|2025-08-12 20:35:00|330.7|329.2|329.6|328.1|330.7|329.2|329.53|328.03|615
1755031200000|2025-08-12 20:40:00|329.59|328.09|330.23|328.73|330.45|328.95|329.05|327.55|585
1755031500000|2025-08-12 20:45:00|330.19|328.69|329.44|327.94|330.27|328.77|329.38|327.88|633
1755031800000|2025-08-12 20:50:00|329.42|327.92|330.03|328.53|330.34|328.84|329.15|327.65|537
1755032100000|2025-08-12 20:55:00|330.04|328.54|329.77|328.27|330.1|328.6|329.31|327.81|626
1755032400000|2025-08-12 21:00:00|329.75|328.25|328.55|327.05|329.77|328.27|328.22|326.72|554
1755032700000|2025-08-12 21:05:00|328.56|327.06|328.47|326.97|328.68|327.18|327.71|326.21|477
1755033000000|2025-08-12 21:10:00|328.48|326.98|328.05|326.55|328.5|327|328|326.5|348
1755033300000|2025-08-12 21:15:00|328.04|326.54|329.14|327.64|329.24|327.74|328|326.5|445
1755033600000|2025-08-12 21:20:00|329.21|327.71|329.7|328.2|330.01|328.51|329.21|327.71|435
1755033900000|2025-08-12 21:25:00|329.71|328.21|329.3|327.8|330.04|328.54|329.14|327.64|417
1755034200000|2025-08-12 21:30:00|329.31|327.81|328.59|327.09|329.57|328.07|328.4|326.9|414
1755034500000|2025-08-12 21:35:00|328.58|327.08|329.72|328.22|329.73|328.23|328.58|327.08|364
1755034800000|2025-08-12 21:40:00|329.69|328.19|329.22|327.72|329.69|328.19|329.15|327.65|257
1755035100000|2025-08-12 21:45:00|329.23|327.73|328.46|326.96|329.62|328.12|328.41|326.91|327
1755035400000|2025-08-12 21:50:00|328.47|326.97|328.01|326.51|328.55|327.05|328.01|326.51|300
1755035700000|2025-08-12 21:55:00|328|326.5|328.02|326.52|328.1|326.6|327.47|325.97|383
1755036000000|2025-08-12 22:00:00|328.05|326.55|327.38|325.88|328.38|326.88|326.91|325.41|675
1755036300000|2025-08-12 22:05:00|327.43|325.93|326.93|325.43|327.49|325.99|326.47|324.97|677
1755036600000|2025-08-12 22:10:00|327.06|325.56|327.39|325.89|327.41|325.91|326.7|325.2|551
1755036900000|2025-08-12 22:15:00|327.25|325.75|327.18|325.68|327.51|326.01|326.91|325.41|586
1755037200000|2025-08-12 22:20:00|327.2|325.7|327.84|326.34|328.01|326.51|327.12|325.62|596
1755037500000|2025-08-12 22:25:00|327.88|326.38|327.84|326.34|328.15|326.65|327.67|326.17|471
1755037800000|2025-08-12 22:30:00|327.85|326.35|327.68|326.18|328.42|326.92|327.67|326.17|510
1755038100000|2025-08-12 22:35:00|327.63|326.13|327.23|325.73|327.86|326.36|327.18|325.68|501
1755038400000|2025-08-12 22:40:00|327.29|325.79|327.09|325.59|327.4|325.9|327.03|325.53|476
1755038700000|2025-08-12 22:45:00|327.12|325.62|327.23|325.73|327.41|325.91|327.03|325.53|318
1755039000000|2025-08-12 22:50:00|327.14|325.64|327.45|325.95|327.81|326.31|327.14|325.64|440
1755039300000|2025-08-12 22:55:00|327.42|325.92|328.18|326.68|328.57|327.07|327.31|325.81|443
1755039600000|2025-08-12 23:00:00|328.13|326.63|327.8|326.3|328.52|327.02|327.55|326.05|526
1755039900000|2025-08-12 23:05:00|327.77|326.27|327.86|326.36|328.11|326.61|327.54|326.04|557
1755040200000|2025-08-12 23:10:00|327.84|326.34|327.64|326.14|328|326.5|327.59|326.09|522
1755040500000|2025-08-12 23:15:00|327.63|326.13|327.14|325.64|327.64|326.14|327.02|325.52|528
1755040800000|2025-08-12 23:20:00|327.16|325.66|327.5|326|327.58|326.08|327.02|325.52|545
1755041100000|2025-08-12 23:25:00|327.42|325.92|327.49|325.99|327.71|326.21|327.22|325.72|569
1755041400000|2025-08-12 23:30:00|327.5|326|327.6|326.1|327.68|326.18|326.98|325.48|542
1755041700000|2025-08-12 23:35:00|327.59|326.09|327.78|326.28|327.98|326.48|327.51|326.01|543
1755042000000|2025-08-12 23:40:00|327.8|326.3|328.24|326.74|328.47|326.97|327.78|326.28|535
1755042300000|2025-08-12 23:45:00|328.23|326.73|328.21|326.71|328.36|326.86|328.02|326.52|469
1755042600000|2025-08-12 23:50:00|328.18|326.68|327.62|326.12|328.27|326.77|327.23|325.73|570
1755042900000|2025-08-12 23:55:00|327.67|326.17|327.42|325.92|327.68|326.18|327.22|325.72|575
1755043200000|2025-08-13 00:00:00|327.43|325.93|326.78|325.28|327.46|325.96|326.61|325.11|642
1755043500000|2025-08-13 00:05:00|326.79|325.29|326.57|325.07|326.87|325.37|326.45|324.95|601
1755043800000|2025-08-13 00:10:00|326.56|325.06|326.78|325.28|327.21|325.71|326.53|325.03|469
1755044100000|2025-08-13 00:15:00|326.83|325.33|326.59|325.09|326.92|325.42|326.59|325.09|518
1755044400000|2025-08-13 00:20:00|326.67|325.17|325.93|324.43|326.67|325.17|325.9|324.4|521
1755044700000|2025-08-13 00:25:00|325.96|324.46|326.17|324.67|326.56|325.06|325.93|324.43|540
1755045000000|2025-08-13 00:30:00|326.14|324.64|326.19|324.69|326.8|325.3|326.04|324.54|618
1755045300000|2025-08-13 00:35:00|326.2|324.7|326.75|325.25|326.88|325.38|325.92|324.42|586
1755045600000|2025-08-13 00:40:00|326.71|325.21|326.19|324.69|326.77|325.27|326.14|324.64|602
1755045900000|2025-08-13 00:45:00|326.17|324.67|325.55|324.05|326.74|325.24|325.5|324|665
1755046200000|2025-08-13 00:50:00|325.56|324.06|325.2|323.7|325.84|324.34|325.01|323.51|593
1755046500000|2025-08-13 00:55:00|325.22|323.72|325.33|323.83|325.51|324.01|324.85|323.35|515
1755046800000|2025-08-13 01:00:00|325.32|323.82|324.42|322.92|325.36|323.86|324.31|322.81|606
1755047100000|2025-08-13 01:05:00|324.46|322.96|323.1|321.6|324.59|323.09|322.99|321.49|621
1755047400000|2025-08-13 01:10:00|323.09|321.59|322.27|320.77|323.57|322.07|322.22|320.72|646
1755047700000|2025-08-13 01:15:00|322.35|320.85|323.53|322.03|323.89|322.39|322.33|320.83|712
1755048000000|2025-08-13 01:20:00|323.54|322.04|323.78|322.28|323.94|322.44|323.43|321.93|652
1755048300000|2025-08-13 01:25:00|323.77|322.27|324.22|322.72|324.24|322.74|323.41|321.91|679
1755048600000|2025-08-13 01:30:00|324.23|322.73|323.94|322.44|324.4|322.9|323.8|322.3|550
1755048900000|2025-08-13 01:35:00|323.95|322.45|322.88|321.38|323.95|322.45|322.49|320.99|583
1755049200000|2025-08-13 01:40:00|322.91|321.41|322.75|321.25|323.33|321.83|322.6|321.1|660
1755049500000|2025-08-13 01:45:00|322.76|321.26|322.7|321.2|323.33|321.83|322.63|321.13|534
1755049800000|2025-08-13 01:50:00|322.65|321.15|323.11|321.61|323.18|321.68|322.5|321|643
1755050100000|2025-08-13 01:55:00|323.12|321.62|322.92|321.42|323.45|321.95|322.88|321.38|519
1755050400000|2025-08-13 02:00:00|322.9|321.4|322.13|320.63|322.95|321.45|321.79|320.29|652
1755050700000|2025-08-13 02:05:00|322.11|320.61|321.39|319.89|322.27|320.77|321.36|319.86|561
1755051000000|2025-08-13 02:10:00|321.4|319.9|321.31|319.81|321.69|320.19|321.25|319.75|586
1755051300000|2025-08-13 02:15:00|321.29|319.79|321.72|320.22|321.91|320.41|321.29|319.79|580
1755051600000|2025-08-13 02:20:00|321.74|320.24|321.77|320.27|321.89|320.39|321.52|320.02|693
1755051900000|2025-08-13 02:25:00|321.75|320.25|321.77|320.27|321.95|320.45|321.52|320.02|522
1755052200000|2025-08-13 02:30:00|321.76|320.26|321.96|320.46|322.37|320.87|321.71|320.21|585
1755052500000|2025-08-13 02:35:00|322|320.5|323.18|321.68|323.29|321.79|321.95|320.45|560
1755052800000|2025-08-13 02:40:00|323.19|321.69|323.73|322.23|323.84|322.34|323.13|321.63|490
1755053100000|2025-08-13 02:45:00|323.71|322.21|324.09|322.59|324.22|322.72|323.61|322.11|501
1755053400000|2025-08-13 02:50:00|324.22|322.72|324.15|322.65|324.6|323.1|323.98|322.48|563
1755053700000|2025-08-13 02:55:00|324.13|322.63|324.5|323|324.68|323.18|324.1|322.6|563
1755054000000|2025-08-13 03:00:00|324.59|323.09|324.32|322.82|325.16|323.66|324.32|322.82|591
1755054300000|2025-08-13 03:05:00|324.34|322.84|323.36|321.86|324.34|322.84|323.36|321.86|653
1755054600000|2025-08-13 03:10:00|323.37|321.87|323.45|321.95|323.65|322.15|322.93|321.43|519
1755054900000|2025-08-13 03:15:00|323.44|321.94|323.57|322.07|324.04|322.54|323.43|321.93|565
1755055200000|2025-08-13 03:20:00|323.58|322.08|324.2|322.7|324.32|322.82|323.49|321.99|595
1755055500000|2025-08-13 03:25:00|324.21|322.71|323.91|322.41|324.64|323.14|323.9|322.4|490
1755055800000|2025-08-13 03:30:00|323.9|322.4|324.26|322.76|324.41|322.91|323.6|322.1|554
1755056100000|2025-08-13 03:35:00|324.27|322.77|325.06|323.56|325.18|323.68|324.25|322.75|450
1755056400000|2025-08-13 03:40:00|325.07|323.57|325.63|324.13|325.63|324.13|324.98|323.48|414
1755056700000|2025-08-13 03:45:00|325.62|324.12|325.06|323.56|325.65|324.15|324.72|323.22|520
1755057000000|2025-08-13 03:50:00|325.07|323.57|325.38|323.88|325.76|324.26|325.06|323.56|508
1755057300000|2025-08-13 03:55:00|325.35|323.85|324.94|323.44|325.36|323.86|324.88|323.38|393
1755057600000|2025-08-13 04:00:00|324.88|323.38|325.95|324.45|325.97|324.47|324.62|323.12|562
1755057900000|2025-08-13 04:05:00|325.94|324.44|326.15|324.65|326.31|324.81|325.85|324.35|446
1755058200000|2025-08-13 04:10:00|326.13|324.63|325.71|324.21|326.2|324.7|325.46|323.96|466
1755058500000|2025-08-13 04:15:00|325.73|324.23|326.28|324.78|326.44|324.94|325.63|324.13|392
1755058800000|2025-08-13 04:20:00|326.27|324.77|325.91|324.41|326.36|324.86|325.87|324.37|535
1755059100000|2025-08-13 04:25:00|325.96|324.46|325.63|324.13|326.11|324.61|325.63|324.13|430
1755059400000|2025-08-13 04:30:00|325.67|324.17|325.87|324.37|326.18|324.68|325.23|323.73|414
1755059700000|2025-08-13 04:35:00|325.86|324.36|325.56|324.06|325.98|324.48|325.36|323.86|425
1755060000000|2025-08-13 04:40:00|325.55|324.05|325.37|323.87|325.6|324.1|324.79|323.29|591
1755060300000|2025-08-13 04:45:00|325.38|323.88|325.26|323.76|325.41|323.91|324.78|323.28|419
1755060600000|2025-08-13 04:50:00|325.25|323.75|326.04|324.54|326.04|324.54|325.16|323.66|324
1755060900000|2025-08-13 04:55:00|326.02|324.52|325.85|324.35|326.19|324.69|325.84|324.34|315
1755061200000|2025-08-13 05:00:00|325.86|324.36|325.63|324.13|326.02|324.52|325.51|324.01|348
1755061500000|2025-08-13 05:05:00|325.62|324.12|325.61|324.11|325.72|324.22|325.35|323.85|236
1755061800000|2025-08-13 05:10:00|325.59|324.09|325.45|323.95|325.78|324.28|325.41|323.91|310
1755062100000|2025-08-13 05:15:00|325.46|323.96|325.47|323.97|325.59|324.09|325.02|323.52|248
1755062400000|2025-08-13 05:20:00|325.41|323.91|325.03|323.53|325.55|324.05|324.93|323.43|326
1755062700000|2025-08-13 05:25:00|325.04|323.54|325.59|324.09|325.62|324.12|325.04|323.54|227
1755063000000|2025-08-13 05:30:00|325.58|324.08|324.59|323.09|325.63|324.13|324.01|322.51|523
1755063300000|2025-08-13 05:35:00|324.58|323.08|324.72|323.22|325|323.5|324.43|322.93|466
1755063600000|2025-08-13 05:40:00|324.7|323.2|323.32|321.82|324.7|323.2|323.17|321.67|483
1755063900000|2025-08-13 05:45:00|323.33|321.83|323.24|321.74|323.54|322.04|322.99|321.49|428
1755064200000|2025-08-13 05:50:00|323.25|321.75|322.32|320.82|323.31|321.81|321.99|320.49|529
1755064500000|2025-08-13 05:55:00|322.36|320.86|322.59|321.09|322.66|321.16|322.16|320.66|482
1755064800000|2025-08-13 06:00:00|322.58|321.08|321.17|319.67|322.9|321.4|321.01|319.51|533
1755065100000|2025-08-13 06:05:00|321.15|319.65|322.31|320.81|322.78|321.28|321.15|319.65|411
1755065400000|2025-08-13 06:10:00|322.3|320.8|323.03|321.53|323.16|321.66|322.3|320.8|331
1755065700000|2025-08-13 06:15:00|323.04|321.54|322.99|321.49|323.15|321.65|322.55|321.05|389
1755066000000|2025-08-13 06:20:00|323.04|321.54|322.48|320.98|323.34|321.84|322.08|320.58|505
1755066300000|2025-08-13 06:25:00|322.51|321.01|322.25|320.75|322.6|321.1|321.88|320.38|550
1755066600000|2025-08-13 06:30:00|322.26|320.76|323.21|321.71|323.28|321.78|322.25|320.75|320
1755066900000|2025-08-13 06:35:00|323.23|321.73|322.97|321.47|323.29|321.79|322.96|321.46|426
1755067200000|2025-08-13 06:40:00|322.96|321.46|322.3|320.8|323.14|321.64|322.26|320.76|444
1755067500000|2025-08-13 06:45:00|322.26|320.76|322.93|321.43|322.94|321.44|322.26|320.76|362
1755067800000|2025-08-13 06:50:00|322.94|321.44|323.26|321.76|323.75|322.25|322.93|321.43|418
1755068100000|2025-08-13 06:55:00|323.24|321.74|323.24|321.74|323.35|321.85|323.05|321.55|260
1755068400000|2025-08-13 07:00:00|323.23|321.73|323.6|322.1|323.68|322.18|323.22|321.72|295
1755068700000|2025-08-13 07:05:00|323.61|322.11|323.33|321.83|323.78|322.28|322.96|321.46|331
1755069000000|2025-08-13 07:10:00|323.34|321.84|322.92|321.42|323.96|322.46|322.88|321.38|291
1755069300000|2025-08-13 07:15:00|322.89|321.39|322.97|321.47|323.29|321.79|322.87|321.37|219
1755069600000|2025-08-13 07:20:00|322.98|321.48|323.52|322.02|323.63|322.13|322.98|321.48|303
1755069900000|2025-08-13 07:25:00|323.48|321.98|323.46|321.96|323.61|322.11|323.32|321.82|326
1755070200000|2025-08-13 07:30:00|323.45|321.95|323.45|321.95|323.49|321.99|322.72|321.22|285
1755070500000|2025-08-13 07:35:00|323.46|321.96|322.78|321.28|323.46|321.96|322.78|321.28|263
1755070800000|2025-08-13 07:40:00|322.8|321.3|323.64|322.14|323.74|322.24|322.8|321.3|228
1755071100000|2025-08-13 07:45:00|323.62|322.12|323.38|321.88|324.09|322.59|323.31|321.81|335
1755071400000|2025-08-13 07:50:00|323.39|321.89|324.05|322.55|324.13|322.63|323.15|321.65|325
1755071700000|2025-08-13 07:55:00|324.06|322.56|324.7|323.2|324.87|323.37|324.05|322.55|310
1755072000000|2025-08-13 08:00:00|324.72|323.22|325.15|323.65|325.2|323.7|324.65|323.15|356
1755072300000|2025-08-13 08:05:00|325.16|323.66|325.15|323.65|325.21|323.71|324.75|323.25|306
1755072600000|2025-08-13 08:10:00|325.16|323.66|325.55|324.05|325.66|324.16|325.04|323.54|395
1755072900000|2025-08-13 08:15:00|325.59|324.09|326.86|325.36|327.18|325.68|325.49|323.99|453
1755073200000|2025-08-13 08:20:00|326.84|325.34|327.49|325.99|328.23|326.73|326.84|325.34|527
1755073500000|2025-08-13 08:25:00|327.5|326|327.79|326.29|328.15|326.65|327.29|325.79|426
1755073800000|2025-08-13 08:30:00|327.8|326.3|328.15|326.65|328.5|327|327.65|326.15|362
1755074100000|2025-08-13 08:35:00|328.08|326.58|328.52|327.02|328.52|327.02|327.82|326.32|381
1755074400000|2025-08-13 08:40:00|328.53|327.03|329.19|327.69|329.26|327.76|328.52|327.02|282
1755074700000|2025-08-13 08:45:00|329.18|327.68|328.52|327.02|329.57|328.07|328.27|326.77|568
1755075000000|2025-08-13 08:50:00|328.51|327.01|329.31|327.81|329.33|327.83|328.4|326.9|304
1755075300000|2025-08-13 08:55:00|329.32|327.82|329.18|327.68|329.32|327.82|328.72|327.22|305
1755075600000|2025-08-13 09:00:00|329.2|327.7|329.69|328.19|330.06|328.56|329.18|327.68|265
1755075900000|2025-08-13 09:05:00|329.7|328.2|329.85|328.35|329.87|328.37|329.53|328.03|297
1755076200000|2025-08-13 09:10:00|329.86|328.36|329.39|327.89|329.93|328.43|329.14|327.64|510
1755076500000|2025-08-13 09:15:00|329.38|327.88|328.77|327.27|329.38|327.88|328.43|326.93|515
1755076800000|2025-08-13 09:20:00|328.83|327.33|329.2|327.7|329.2|327.7|328.62|327.12|386
1755077100000|2025-08-13 09:25:00|329.19|327.69|328.45|326.95|329.2|327.7|327.9|326.4|499
1755077400000|2025-08-13 09:30:00|328.46|326.96|327.93|326.43|328.52|327.02|327.63|326.13|391
1755077700000|2025-08-13 09:35:00|327.92|326.42|328.5|327|328.68|327.18|327.51|326.01|396
1755078000000|2025-08-13 09:40:00|328.53|327.03|328.34|326.84|328.53|327.03|328.04|326.54|344
1755078300000|2025-08-13 09:45:00|328.35|326.85|328.49|326.99|328.68|327.18|328.19|326.69|445
1755078600000|2025-08-13 09:50:00|328.48|326.98|329.35|327.85|329.36|327.86|328.46|326.96|575
1755078900000|2025-08-13 09:55:00|329.34|327.84|329.6|328.1|329.67|328.17|329.06|327.56|295
1755079200000|2025-08-13 10:00:00|329.61|328.11|328.9|327.4|329.77|328.27|328.89|327.39|410
1755079500000|2025-08-13 10:05:00|328.85|327.35|328.74|327.24|329.13|327.63|328.72|327.22|304
1755079800000|2025-08-13 10:10:00|328.75|327.25|328.66|327.16|329.13|327.63|328.6|327.1|452
1755080100000|2025-08-13 10:15:00|328.67|327.17|329.02|327.52|329.2|327.7|328.48|326.98|293
1755080400000|2025-08-13 10:20:00|329.03|327.53|329.37|327.87|329.52|328.02|329.01|327.51|265
1755080700000|2025-08-13 10:25:00|329.4|327.9|328.99|327.49|329.4|327.9|328.72|327.22|234
1755081000000|2025-08-13 10:30:00|328.98|327.48|329.01|327.51|329.11|327.61|328.83|327.33|296
1755081300000|2025-08-13 10:35:00|329.02|327.52|330.53|329.03|330.58|329.08|328.94|327.44|311
1755081600000|2025-08-13 10:40:00|330.51|329.01|330.28|328.78|330.56|329.06|330.1|328.6|252
1755081900000|2025-08-13 10:45:00|330.27|328.77|329.9|328.4|330.27|328.77|329.6|328.1|314
1755082200000|2025-08-13 10:50:00|329.92|328.42|329.99|328.49|330.11|328.61|329.89|328.39|242
1755082500000|2025-08-13 10:55:00|330|328.5|329.96|328.46|330.11|328.61|329.93|328.43|199
1755082800000|2025-08-13 11:00:00|329.93|328.43|329.94|328.44|330.06|328.56|329.27|327.77|280
1755083100000|2025-08-13 11:05:00|330.01|328.51|329.89|328.39|330.06|328.56|329.34|327.84|304
1755083400000|2025-08-13 11:10:00|329.91|328.41|330.12|328.62|330.37|328.87|329.88|328.38|283
1755083700000|2025-08-13 11:15:00|330.13|328.63|328.75|327.25|330.13|328.63|328.52|327.02|438
1755084000000|2025-08-13 11:20:00|328.76|327.26|329.11|327.61|329.21|327.71|328.75|327.25|371
1755084300000|2025-08-13 11:25:00|329.12|327.62|328.75|327.25|329.39|327.89|328.75|327.25|335
1755084600000|2025-08-13 11:30:00|328.76|327.26|328.64|327.14|328.93|327.43|328.31|326.81|319
1755084900000|2025-08-13 11:35:00|328.63|327.13|328.59|327.09|328.82|327.32|328.37|326.87|376
1755085200000|2025-08-13 11:40:00|328.6|327.1|329.37|327.87|329.37|327.87|328.6|327.1|192
1755085500000|2025-08-13 11:45:00|329.36|327.86|329.69|328.19|329.81|328.31|329.22|327.72|193
1755085800000|2025-08-13 11:50:00|329.68|328.18|329.71|328.21|329.8|328.3|329.57|328.07|240
1755086100000|2025-08-13 11:55:00|329.7|328.2|329.21|327.71|329.7|328.2|329.07|327.57|254
1755086400000|2025-08-13 12:00:00|329.2|327.7|329.64|328.14|329.8|328.3|329.19|327.69|286
1755086700000|2025-08-13 12:05:00|329.59|328.09|328.89|327.39|329.7|328.2|328.87|327.37|523
1755087000000|2025-08-13 12:10:00|328.88|327.38|329.31|327.81|329.32|327.82|328.53|327.03|199
1755087300000|2025-08-13 12:15:00|329.32|327.82|329.36|327.86|329.61|328.11|329.17|327.67|270
1755087600000|2025-08-13 12:20:00|329.34|327.84|330.07|328.57|330.12|328.62|329.16|327.66|312
1755087900000|2025-08-13 12:25:00|330.06|328.56|329.68|328.18|330.06|328.56|329.57|328.07|375
1755088200000|2025-08-13 12:30:00|329.67|328.17|329.18|327.68|329.75|328.25|328.78|327.28|413
1755088500000|2025-08-13 12:35:00|329.17|327.67|328.87|327.37|329.22|327.72|328.54|327.04|299
1755088800000|2025-08-13 12:40:00|328.88|327.38|329.33|327.83|329.37|327.87|328.85|327.35|348
1755089100000|2025-08-13 12:45:00|329.36|327.86|328.67|327.17|329.47|327.97|328.55|327.05|400
1755089400000|2025-08-13 12:50:00|328.68|327.18|328.22|326.72|328.93|327.43|327.83|326.33|493
1755089700000|2025-08-13 12:55:00|328.24|326.74|327.84|326.34|328.25|326.75|327.79|326.29|264
1755090000000|2025-08-13 13:00:00|327.83|326.33|328.38|326.88|328.46|326.96|327.83|326.33|169
1755090300000|2025-08-13 13:05:00|328.39|326.89|328.71|327.21|328.73|327.23|328.25|326.75|219
1755090600000|2025-08-13 13:10:00|328.69|327.19|328.69|327.19|328.92|327.42|328.65|327.15|240
1755090900000|2025-08-13 13:15:00|328.71|327.21|329.6|328.1|329.67|328.17|328.58|327.08|232
1755091200000|2025-08-13 13:20:00|329.59|328.09|330.75|329.25|330.83|329.33|329.43|327.93|454
1755091500000|2025-08-13 13:25:00|330.77|329.27|333.11|331.61|333.75|332.25|330.75|329.25|697
1755091800000|2025-08-13 13:30:00|333.16|331.66|333.3|331.8|334.02|332.52|332.56|331.06|746
1755092100000|2025-08-13 13:35:00|333.29|331.79|330.08|328.58|333.29|331.79|330.04|328.54|654
1755092400000|2025-08-13 13:40:00|330.09|328.59|328.18|326.68|330.21|328.71|326.27|324.77|847
1755092700000|2025-08-13 13:45:00|328.19|326.69|331|329.5|331.03|329.53|327.84|326.34|706
1755093000000|2025-08-13 13:50:00|330.99|329.49|330.64|329.14|331.86|330.36|329.82|328.32|735
1755093300000|2025-08-13 13:55:00|330.62|329.12|329.94|328.44|330.65|329.15|327.84|326.34|828
1755093600000|2025-08-13 14:00:00|329.95|328.45|329.06|327.56|330.28|328.78|328.66|327.16|731
1755093900000|2025-08-13 14:05:00|329.09|327.59|330.2|328.7|330.71|329.21|329.04|327.54|595
1755094200000|2025-08-13 14:10:00|330.21|328.71|329.19|327.69|330.21|328.71|328.66|327.16|791
1755094500000|2025-08-13 14:15:00|329.18|327.68|327.05|325.55|329.49|327.99|325.24|323.74|967
1755094800000|2025-08-13 14:20:00|327.03|325.53|326.59|325.09|328.13|326.63|325.88|324.38|823
1755095100000|2025-08-13 14:25:00|326.6|325.1|327.33|325.83|327.41|325.91|326.32|324.82|693
1755095400000|2025-08-13 14:30:00|327.32|325.82|326.66|325.16|327.71|326.21|326.33|324.83|628
1755095700000|2025-08-13 14:35:00|326.67|325.17|326.21|324.71|327.21|325.71|325.79|324.29|746
1755096000000|2025-08-13 14:40:00|326.2|324.7|327.78|326.28|327.81|326.31|325.96|324.46|707
1755096300000|2025-08-13 14:45:00|327.77|326.27|326.59|325.09|327.9|326.4|326.12|324.62|818
1755096600000|2025-08-13 14:50:00|326.58|325.08|324.99|323.49|326.83|325.33|324.06|322.56|858
1755096900000|2025-08-13 14:55:00|324.98|323.48|324.79|323.29|325.95|324.45|324.72|323.22|726
1755097200000|2025-08-13 15:00:00|324.81|323.31|325.39|323.89|326.05|324.55|324.49|322.99|784
1755097500000|2025-08-13 15:05:00|325.41|323.91|324.14|322.64|326.05|324.55|323.61|322.11|823
1755097800000|2025-08-13 15:10:00|324.16|322.66|325.46|323.96|325.76|324.26|324.15|322.65|735
1755098100000|2025-08-13 15:15:00|325.4|323.9|324.66|323.16|325.41|323.91|323.4|321.9|842
1755098400000|2025-08-13 15:20:00|324.65|323.15|325.66|324.16|325.88|324.38|324.38|322.88|683
1755098700000|2025-08-13 15:25:00|325.67|324.17|325.31|323.81|325.75|324.25|325.15|323.65|612
1755099000000|2025-08-13 15:30:00|325.22|323.72|325.88|324.38|325.9|324.4|324.52|323.02|713
1755099300000|2025-08-13 15:35:00|325.93|324.43|326.68|325.18|327.08|325.58|325.57|324.07|671
1755099600000|2025-08-13 15:40:00|326.67|325.17|327.44|325.94|327.69|326.19|326.33|324.83|533
1755099900000|2025-08-13 15:45:00|327.45|325.95|326.77|325.27|327.48|325.98|326.76|325.26|526
1755100200000|2025-08-13 15:50:00|326.86|325.36|326.25|324.75|327.31|325.81|326.01|324.51|566
1755100500000|2025-08-13 15:55:00|326.18|324.68|326.45|324.95|326.58|325.08|326.08|324.58|607
1755100800000|2025-08-13 16:00:00|326.4|324.9|326.18|324.68|326.53|325.03|325.75|324.25|531
1755101100000|2025-08-13 16:05:00|326.15|324.65|326.25|324.75|326.54|325.04|325.71|324.21|617
1755101400000|2025-08-13 16:10:00|326.28|324.78|327.03|325.53|327.1|325.6|326.28|324.78|440
1755101700000|2025-08-13 16:15:00|327.02|325.52|327.31|325.81|327.6|326.1|326.9|325.4|523
1755102000000|2025-08-13 16:20:00|327.33|325.83|327.85|326.35|328.21|326.71|327.33|325.83|592
1755102300000|2025-08-13 16:25:00|327.8|326.3|328.34|326.84|328.68|327.18|327.78|326.28|572
1755102600000|2025-08-13 16:30:00|328.42|326.92|328.04|326.54|328.48|326.98|327.96|326.46|642
1755102900000|2025-08-13 16:35:00|328.01|326.51|327.23|325.73|328.16|326.66|327.02|325.52|573
1755103200000|2025-08-13 16:40:00|327.18|325.68|325.78|324.28|327.25|325.75|325.45|323.95|690
1755103500000|2025-08-13 16:45:00|325.77|324.27|326.16|324.66|326.29|324.79|325.45|323.95|608
1755103800000|2025-08-13 16:50:00|326.17|324.67|326.39|324.89|326.4|324.9|325.69|324.19|537
1755104100000|2025-08-13 16:55:00|326.38|324.88|326.18|324.68|326.68|325.18|326.17|324.67|491
1755104400000|2025-08-13 17:00:00|326.2|324.7|327.05|325.55|327.19|325.69|326.15|324.65|482
1755104700000|2025-08-13 17:05:00|327.06|325.56|326.98|325.48|327.06|325.56|325.84|324.34|476
1755105000000|2025-08-13 17:10:00|327.01|325.51|327.19|325.69|327.32|325.82|326.9|325.4|518
1755105300000|2025-08-13 17:15:00|327.17|325.67|327.66|326.16|327.69|326.19|327.02|325.52|436
1755105600000|2025-08-13 17:20:00|327.58|326.08|327.72|326.22|327.8|326.3|327.55|326.05|212
1755105900000|2025-08-13 17:25:00|327.75|326.25|328.1|326.6|328.22|326.72|327.7|326.2|424
1755106200000|2025-08-13 17:30:00|328.09|326.59|327.72|326.22|328.29|326.79|327.45|325.95|446
1755106500000|2025-08-13 17:35:00|327.71|326.21|327.95|326.45|327.98|326.48|327.46|325.96|476
1755106800000|2025-08-13 17:40:00|327.96|326.46|328|326.5|328.02|326.52|327.7|326.2|301
1755107100000|2025-08-13 17:45:00|327.99|326.49|327.78|326.28|328.22|326.72|327.41|325.91|420
1755107400000|2025-08-13 17:50:00|327.8|326.3|328.33|326.83|328.35|326.85|327.56|326.06|466
1755107700000|2025-08-13 17:55:00|328.36|326.86|328.37|326.87|328.55|327.05|328.3|326.8|319
1755108000000|2025-08-13 18:00:00|328.27|326.77|328.55|327.05|328.65|327.15|328.16|326.66|401
1755108300000|2025-08-13 18:05:00|328.46|326.96|327.9|326.4|328.46|326.96|327.76|326.26|551
1755108600000|2025-08-13 18:10:00|327.84|326.34|328.55|327.05|328.6|327.1|327.77|326.27|397
1755108900000|2025-08-13 18:15:00|328.49|326.99|327.8|326.3|328.63|327.13|327.53|326.03|506
1755109200000|2025-08-13 18:20:00|327.81|326.31|327.16|325.66|327.88|326.38|327.05|325.55|566
1755109500000|2025-08-13 18:25:00|327.13|325.63|326.73|325.23|327.15|325.65|326.37|324.87|584
1755109800000|2025-08-13 18:30:00|326.74|325.24|327.17|325.67|327.42|325.92|326.73|325.23|485
1755110100000|2025-08-13 18:35:00|327.2|325.7|326.34|324.84|327.59|326.09|325.17|323.67|655
1755110400000|2025-08-13 18:40:00|326.32|324.82|326.75|325.25|326.97|325.47|325.97|324.47|670
1755110700000|2025-08-13 18:45:00|326.76|325.26|326.55|325.05|327.15|325.65|326.41|324.91|609
1755111000000|2025-08-13 18:50:00|326.54|325.04|327.39|325.89|327.51|326.01|326.53|325.03|562
1755111300000|2025-08-13 18:55:00|327.37|325.87|327.61|326.11|327.93|326.43|327.33|325.83|485
1755111600000|2025-08-13 19:00:00|327.71|326.21|328.26|326.76|328.33|326.83|327.39|325.89|510
1755111900000|2025-08-13 19:05:00|328.21|326.71|327.94|326.44|328.36|326.86|327.7|326.2|492
1755112200000|2025-08-13 19:10:00|327.92|326.42|327.58|326.08|328.24|326.74|327.56|326.06|533
1755112500000|2025-08-13 19:15:00|327.55|326.05|328.2|326.7|328.24|326.74|327.52|326.02|476
1755112800000|2025-08-13 19:20:00|328.22|326.72|328.68|327.18|328.8|327.3|328.11|326.61|606
1755113100000|2025-08-13 19:25:00|328.63|327.13|328.33|326.83|328.78|327.28|328.23|326.73|511
1755113400000|2025-08-13 19:30:00|328.34|326.84|328.29|326.79|328.6|327.1|327.83|326.33|626
1755113700000|2025-08-13 19:35:00|328.27|326.77|327.87|326.37|328.47|326.97|327.7|326.2|564
1755114000000|2025-08-13 19:40:00|327.88|326.38|327.8|326.3|328.08|326.58|327.8|326.3|502
1755114300000|2025-08-13 19:45:00|327.81|326.31|328.48|326.98|328.62|327.12|327.8|326.3|508
1755114600000|2025-08-13 19:50:00|328.49|326.99|329.14|327.64|329.15|327.65|328.49|326.99|327
1755114900000|2025-08-13 19:55:00|329.13|327.63|328.59|327.09|329.25|327.75|328.24|326.74|511
1755115200000|2025-08-13 20:00:00|328.55|327.05|327.71|326.21|328.72|327.22|327.71|326.21|561
1755115500000|2025-08-13 20:05:00|327.7|326.2|327.87|326.37|327.88|326.38|327.21|325.71|658
1755115800000|2025-08-13 20:10:00|327.91|326.41|328|326.5|328.27|326.77|327.66|326.16|580
1755116100000|2025-08-13 20:15:00|328.03|326.53|327.86|326.36|328.29|326.79|327.5|326|692
1755116400000|2025-08-13 20:20:00|327.89|326.39|326.7|325.2|328.02|326.52|326.6|325.1|676
1755116700000|2025-08-13 20:25:00|326.77|325.27|327.25|325.75|327.27|325.77|326.65|325.15|473
1755117000000|2025-08-13 20:30:00|327.21|325.71|327.67|326.17|327.75|326.25|327.18|325.68|490
1755117300000|2025-08-13 20:35:00|327.65|326.15|327.56|326.06|327.96|326.46|327.52|326.02|540
1755117600000|2025-08-13 20:40:00|327.58|326.08|327.83|326.33|327.98|326.48|327.55|326.05|445
1755117900000|2025-08-13 20:45:00|327.84|326.34|327.51|326.01|327.87|326.37|327.11|325.61|523
1755118200000|2025-08-13 20:50:00|327.52|326.02|327.34|325.84|327.7|326.2|327.25|325.75|534
1755118500000|2025-08-13 20:55:00|327.33|325.83|327.11|325.61|327.49|325.99|327.09|325.59|500
1755118800000|2025-08-13 21:00:00|327.1|325.6|327.18|325.68|327.41|325.91|326.94|325.44|302
1755119100000|2025-08-13 21:05:00|327.19|325.69|327.85|326.35|328.34|326.84|327.19|325.69|409
1755119400000|2025-08-13 21:10:00|327.84|326.34|327.82|326.32|328.04|326.54|327.42|325.92|392
1755119700000|2025-08-13 21:15:00|327.81|326.31|328.54|327.04|328.55|327.05|327.81|326.31|330
1755120000000|2025-08-13 21:20:00|328.52|327.02|328.48|326.98|328.65|327.15|328.21|326.71|354
1755120300000|2025-08-13 21:25:00|328.49|326.99|327.99|326.49|328.53|327.03|327.91|326.41|174
1755120600000|2025-08-13 21:30:00|328|326.5|328.35|326.85|328.43|326.93|327.99|326.49|277
1755120900000|2025-08-13 21:35:00|328.36|326.86|327.8|326.3|328.39|326.89|327.56|326.06|175
1755121200000|2025-08-13 21:40:00|327.89|326.39|327.27|325.77|327.9|326.4|327.27|325.77|149
1755121500000|2025-08-13 21:45:00|327.26|325.76|326.92|325.42|327.4|325.9|326.92|325.42|118
1755121800000|2025-08-13 21:50:00|326.93|325.43|326.83|325.33|326.96|325.46|326.01|324.51|309
1755122100000|2025-08-13 21:55:00|326.84|325.34|326.64|325.14|326.92|325.42|326.32|324.82|315
1755122400000|2025-08-13 22:00:00|326.63|325.13|326.83|325.33|327.33|325.83|326.08|324.58|729
1755122700000|2025-08-13 22:05:00|326.84|325.34|327.65|326.15|327.76|326.26|326.78|325.28|529
1755123000000|2025-08-13 22:10:00|327.67|326.17|327.61|326.11|327.82|326.32|327.4|325.9|521
1755123300000|2025-08-13 22:15:00|327.6|326.1|327.61|326.11|327.65|326.15|327.28|325.78|580
1755123600000|2025-08-13 22:20:00|327.62|326.12|327.17|325.67|327.95|326.45|326.76|325.26|653
1755123900000|2025-08-13 22:25:00|327.18|325.68|327.86|326.36|327.98|326.48|327.12|325.62|454
1755124200000|2025-08-13 22:30:00|327.85|326.35|327.99|326.49|328.37|326.87|327.57|326.07|506
1755124500000|2025-08-13 22:35:00|327.97|326.47|328.39|326.89|328.49|326.99|327.92|326.42|585
1755124800000|2025-08-13 22:40:00|328.38|326.88|329.12|327.62|329.44|327.94|328.35|326.85|735
1755125100000|2025-08-13 22:45:00|329.1|327.6|329.95|328.45|330.21|328.71|329.1|327.6|686
1755125400000|2025-08-13 22:50:00|329.92|328.42|329.69|328.19|330.08|328.58|329.61|328.11|661
1755125700000|2025-08-13 22:55:00|329.71|328.21|328.22|326.72|329.84|328.34|327.64|326.14|785
1755126000000|2025-08-13 23:00:00|328.29|326.79|329.4|327.9|329.41|327.91|328.16|326.66|674
1755126300000|2025-08-13 23:05:00|329.37|327.87|329.13|327.63|329.82|328.32|328.99|327.49|631
1755126600000|2025-08-13 23:10:00|329.14|327.64|328.92|327.42|329.26|327.76|328.63|327.13|416
1755126900000|2025-08-13 23:15:00|328.87|327.37|329.02|327.52|329.18|327.68|328.67|327.17|382
1755127200000|2025-08-13 23:20:00|329.01|327.51|329.15|327.65|329.31|327.81|328.86|327.36|291
1755127500000|2025-08-13 23:25:00|329.17|327.67|329.22|327.72|329.32|327.82|328.71|327.21|227
1755127800000|2025-08-13 23:30:00|329.25|327.75|329.47|327.97|329.69|328.19|329.21|327.71|246
1755128100000|2025-08-13 23:35:00|329.41|327.91|329.55|328.05|329.94|328.44|329.41|327.91|401
1755128400000|2025-08-13 23:40:00|329.53|328.03|329.3|327.8|329.61|328.11|329.07|327.57|336
1755128700000|2025-08-13 23:45:00|329.34|327.84|329.65|328.15|329.67|328.17|328.96|327.46|316
1755129000000|2025-08-13 23:50:00|329.67|328.17|329.4|327.9|329.76|328.26|329.31|327.81|182
1755129300000|2025-08-13 23:55:00|329.34|327.84|328.3|326.8|329.39|327.89|328.05|326.55|363
1755129600000|2025-08-14 00:00:00|328.31|326.81|328.89|327.39|328.92|327.42|328.06|326.56|405
1755129900000|2025-08-14 00:05:00|328.93|327.43|328.71|327.21|329.25|327.75|328.68|327.18|310
1755130200000|2025-08-14 00:10:00|328.69|327.19|328.82|327.32|328.86|327.36|328.15|326.65|208
1755130500000|2025-08-14 00:15:00|328.85|327.35|329.05|327.55|329.2|327.7|328.25|326.75|525
1755130800000|2025-08-14 00:20:00|329.02|327.52|329.09|327.59|329.44|327.94|328.98|327.48|425
1755131100000|2025-08-14 00:25:00|329.08|327.58|329.74|328.24|329.76|328.26|328.7|327.2|440
1755131400000|2025-08-14 00:30:00|329.75|328.25|330.71|329.21|331.21|329.71|329.65|328.15|575
1755131700000|2025-08-14 00:35:00|330.7|329.2|330.13|328.63|330.75|329.25|328.75|327.25|648
1755132000000|2025-08-14 00:40:00|330.12|328.62|329.8|328.3|330.56|329.06|329.06|327.56|546
1755132300000|2025-08-14 00:45:00|329.81|328.31|328.23|326.73|329.81|328.31|328.17|326.67|488
1755132600000|2025-08-14 00:50:00|328.14|326.64|328.86|327.36|328.98|327.48|327.82|326.32|587
1755132900000|2025-08-14 00:55:00|328.85|327.35|330.62|329.12|330.62|329.12|328.85|327.35|587
1755133200000|2025-08-14 01:00:00|330.61|329.11|329.92|328.42|331.57|330.07|329.34|327.84|665
1755133500000|2025-08-14 01:05:00|329.9|328.4|329.43|327.93|330.81|329.31|329.06|327.56|675
1755133800000|2025-08-14 01:10:00|329.37|327.87|329.81|328.31|330.28|328.78|329.37|327.87|514
1755134100000|2025-08-14 01:15:00|329.71|328.21|330.62|329.12|330.63|329.13|329.19|327.69|577
1755134400000|2025-08-14 01:20:00|330.59|329.09|330.22|328.72|330.87|329.37|329.8|328.3|579
1755134700000|2025-08-14 01:25:00|330.24|328.74|330.39|328.89|330.45|328.95|329.88|328.38|464
1755135000000|2025-08-14 01:30:00|330.3|328.8|332.61|331.11|332.76|331.26|330.04|328.54|527
1755135300000|2025-08-14 01:35:00|332.55|331.05|333.64|332.14|333.7|332.2|332.06|330.56|732
1755135600000|2025-08-14 01:40:00|333.62|332.12|332.75|331.25|333.62|332.12|332.3|330.8|602
1755135900000|2025-08-14 01:45:00|332.73|331.23|333.29|331.79|333.61|332.11|332.24|330.74|589
1755136200000|2025-08-14 01:50:00|333.31|331.81|332.31|330.81|333.76|332.26|332.23|330.73|531
1755136500000|2025-08-14 01:55:00|332.28|330.78|332.87|331.37|332.93|331.43|331.91|330.41|456
1755136800000|2025-08-14 02:00:00|332.89|331.39|333.96|332.46|334.07|332.57|332.45|330.95|576
1755137100000|2025-08-14 02:05:00|333.93|332.43|334.14|332.64|334.53|333.03|333.18|331.68|557
1755137400000|2025-08-14 02:10:00|334.15|332.65|333.09|331.59|334.16|332.66|333.07|331.57|413
1755137700000|2025-08-14 02:15:00|333.06|331.56|332.44|330.94|333.06|331.56|332.27|330.77|572
1755138000000|2025-08-14 02:20:00|332.43|330.93|331.6|330.1|332.43|330.93|331.27|329.77|666
1755138300000|2025-08-14 02:25:00|331.61|330.11|331.87|330.37|332.29|330.79|331.6|330.1|545
1755138600000|2025-08-14 02:30:00|331.86|330.36|332.58|331.08|332.93|331.43|331.69|330.19|681
1755138900000|2025-08-14 02:35:00|332.57|331.07|333.23|331.73|333.32|331.82|332.42|330.92|681
1755139200000|2025-08-14 02:40:00|333.24|331.74|333.56|332.06|333.56|332.06|332.45|330.95|747
1755139500000|2025-08-14 02:45:00|333.49|331.99|333.85|332.35|334.01|332.51|333.07|331.57|792
1755139800000|2025-08-14 02:50:00|333.84|332.34|335.21|333.71|335.62|334.12|333.4|331.9|809
1755140100000|2025-08-14 02:55:00|335.22|333.72|335.71|334.21|335.87|334.37|334.58|333.08|757
1755140400000|2025-08-14 03:00:00|335.65|334.15|335.07|333.57|335.72|334.22|334.57|333.07|835
1755140700000|2025-08-14 03:05:00|335.05|333.55|334.44|332.94|335.62|334.12|334.33|332.83|808
1755141000000|2025-08-14 03:10:00|334.47|332.97|334.57|333.07|334.7|333.2|333.89|332.39|678
1755141300000|2025-08-14 03:15:00|334.62|333.12|335.06|333.56|335.34|333.84|334.49|332.99|745
1755141600000|2025-08-14 03:20:00|335.07|333.57|334.85|333.35|335.17|333.67|334.31|332.81|790
1755141900000|2025-08-14 03:25:00|334.84|333.34|334.7|333.2|335.11|333.61|334.61|333.11|735
1755142200000|2025-08-14 03:30:00|334.68|333.18|334.03|332.53|335.05|333.55|333.91|332.41|784
1755142500000|2025-08-14 03:35:00|334.06|332.56|333.98|332.48|334.89|333.39|333.66|332.16|816
1755142800000|2025-08-14 03:40:00|334|332.5|334.02|332.52|334.53|333.03|333.69|332.19|754
1755143100000|2025-08-14 03:45:00|333.99|332.49|334.73|333.23|335.01|333.51|333.91|332.41|764
1755143400000|2025-08-14 03:50:00|334.75|333.25|333.28|331.78|334.79|333.29|333.28|331.78|766
1755143700000|2025-08-14 03:55:00|333.29|331.79|333.37|331.87|333.8|332.3|333.28|331.78|656
1755144000000|2025-08-14 04:00:00|333.38|331.88|332.94|331.44|333.86|332.36|332.9|331.4|693
1755144300000|2025-08-14 04:05:00|333|331.5|332.63|331.13|333.24|331.74|332.63|331.13|658
1755144600000|2025-08-14 04:10:00|332.58|331.08|332.28|330.78|332.9|331.4|332.1|330.6|658
1755144900000|2025-08-14 04:15:00|332.27|330.77|333.2|331.7|333.55|332.05|332.23|330.73|670
1755145200000|2025-08-14 04:20:00|333.17|331.67|333.86|332.36|333.88|332.38|333.04|331.54|663
1755145500000|2025-08-14 04:25:00|333.83|332.33|333.28|331.78|334.24|332.74|333.28|331.78|612
1755145800000|2025-08-14 04:30:00|333.3|331.8|332.04|330.54|333.44|331.94|331.95|330.45|729
1755146100000|2025-08-14 04:35:00|331.95|330.45|332.95|331.45|333.04|331.54|331.81|330.31|580
1755146400000|2025-08-14 04:40:00|332.94|331.44|332.3|330.8|333|331.5|332.21|330.71|490
1755146700000|2025-08-14 04:45:00|332.2|330.7|331.49|329.99|332.29|330.79|331.47|329.97|664
1755147000000|2025-08-14 04:50:00|331.48|329.98|331.53|330.03|331.78|330.28|331.35|329.85|681
1755147300000|2025-08-14 04:55:00|331.49|329.99|331.06|329.56|331.5|330|330.99|329.49|589
1755147600000|2025-08-14 05:00:00|331.04|329.54|331.35|329.85|331.75|330.25|330.59|329.09|729
1755147900000|2025-08-14 05:05:00|331.32|329.82|331.16|329.66|331.76|330.26|330.86|329.36|669
1755148200000|2025-08-14 05:10:00|331.12|329.62|329.82|328.32|331.23|329.73|329.51|328.01|673
1755148500000|2025-08-14 05:15:00|329.78|328.28|330.11|328.61|330.47|328.97|329.6|328.1|743
1755148800000|2025-08-14 05:20:00|330.15|328.65|330.29|328.79|330.44|328.94|329.99|328.49|662
1755149100000|2025-08-14 05:25:00|330.24|328.74|329.32|327.82|330.29|328.79|329.26|327.76|609
1755149400000|2025-08-14 05:30:00|329.41|327.91|329.97|328.47|329.98|328.48|328.63|327.13|586
1755149700000|2025-08-14 05:35:00|329.95|328.45|329.38|327.88|329.98|328.48|329.13|327.63|651
1755150000000|2025-08-14 05:40:00|329.35|327.85|328.26|326.76|329.39|327.89|327.92|326.42|657
1755150300000|2025-08-14 05:45:00|328.27|326.77|328.4|326.9|328.94|327.44|328.27|326.77|651
1755150600000|2025-08-14 05:50:00|328.39|326.89|328.25|326.75|328.55|327.05|327.87|326.37|749
1755150900000|2025-08-14 05:55:00|328.26|326.76|328.23|326.73|328.44|326.94|327.97|326.47|646
1755151200000|2025-08-14 06:00:00|328.24|326.74|325.46|323.96|328.34|326.84|324.68|323.18|894
1755151500000|2025-08-14 06:05:00|325.41|323.91|326.32|324.82|326.81|325.31|325.41|323.91|889
1755151800000|2025-08-14 06:10:00|326.37|324.87|325.67|324.17|326.86|325.36|325.57|324.07|823
1755152100000|2025-08-14 06:15:00|325.62|324.12|324.85|323.35|325.98|324.48|324.44|322.94|931
1755152400000|2025-08-14 06:20:00|324.81|323.31|324.59|323.09|325.47|323.97|324.24|322.74|911
1755152700000|2025-08-14 06:25:00|324.6|323.1|325.85|324.35|325.91|324.41|324.6|323.1|729
1755153000000|2025-08-14 06:30:00|325.87|324.37|326.48|324.98|326.76|325.26|325.79|324.29|810
1755153300000|2025-08-14 06:35:00|326.47|324.97|327.55|326.05|327.66|326.16|326.18|324.68|679
1755153600000|2025-08-14 06:40:00|327.47|325.97|327.36|325.86|327.67|326.17|326.95|325.45|738
1755153900000|2025-08-14 06:45:00|327.35|325.85|327.83|326.33|328.08|326.58|327.19|325.69|548
1755154200000|2025-08-14 06:50:00|327.87|326.37|327.85|326.35|328.23|326.73|327.57|326.07|494
1755154500000|2025-08-14 06:55:00|327.75|326.25|327.4|325.9|327.9|326.4|327.17|325.67|442
1755154800000|2025-08-14 07:00:00|327.35|325.85|326.77|325.27|327.9|326.4|326.75|325.25|573
1755155100000|2025-08-14 07:05:00|326.69|325.19|325.67|324.17|327.18|325.68|325.34|323.84|719
1755155400000|2025-08-14 07:10:00|325.66|324.16|325.64|324.14|325.95|324.45|325.49|323.99|644
1755155700000|2025-08-14 07:15:00|325.72|324.22|325.82|324.32|325.91|324.41|325.17|323.67|653
1755156000000|2025-08-14 07:20:00|325.83|324.33|325.89|324.39|326.03|324.53|325.02|323.52|592
1755156300000|2025-08-14 07:25:00|325.85|324.35|325.68|324.18|325.85|324.35|325.4|323.9|586
1755156600000|2025-08-14 07:30:00|325.72|324.22|325.49|323.99|326.14|324.64|325.27|323.77|629
1755156900000|2025-08-14 07:35:00|325.51|324.01|326.36|324.86|326.55|325.05|325.41|323.91|658
1755157200000|2025-08-14 07:40:00|326.38|324.88|325.97|324.47|326.41|324.91|325.65|324.15|630
1755157500000|2025-08-14 07:45:00|325.98|324.48|324.92|323.42|326.19|324.69|324.84|323.34|558
1755157800000|2025-08-14 07:50:00|324.91|323.41|325.71|324.21|325.71|324.21|324.67|323.17|629
1755158100000|2025-08-14 07:55:00|325.7|324.2|326.35|324.85|326.46|324.96|325.69|324.19|507
1755158400000|2025-08-14 08:00:00|326.32|324.82|324.83|323.33|326.44|324.94|324.48|322.98|616
1755158700000|2025-08-14 08:05:00|324.82|323.32|324.61|323.11|325.1|323.6|323.45|321.95|794
1755159000000|2025-08-14 08:10:00|324.52|323.02|324.51|323.01|324.92|323.42|324.41|322.91|682
1755159300000|2025-08-14 08:15:00|324.52|323.02|324.82|323.32|325.25|323.75|324.43|322.93|724
1755159600000|2025-08-14 08:20:00|324.78|323.28|324.41|322.91|325.07|323.57|324.37|322.87|735
1755159900000|2025-08-14 08:25:00|324.36|322.86|324.9|323.4|325.26|323.76|324.33|322.83|736
1755160200000|2025-08-14 08:30:00|324.89|323.39|324.94|323.44|325.39|323.89|324.64|323.14|678
1755160500000|2025-08-14 08:35:00|324.93|323.43|323.2|321.7|324.95|323.45|323.15|321.65|741
1755160800000|2025-08-14 08:40:00|323.28|321.78|323.38|321.88|323.73|322.23|323.25|321.75|721
1755161100000|2025-08-14 08:45:00|323.48|321.98|323.82|322.32|324.09|322.59|323.29|321.79|543
1755161400000|2025-08-14 08:50:00|323.81|322.31|324.01|322.51|324.09|322.59|323.59|322.09|504
1755161700000|2025-08-14 08:55:00|323.94|322.44|324.17|322.67|324.27|322.77|323.75|322.25|539
1755162000000|2025-08-14 09:00:00|324.12|322.62|323.74|322.24|324.24|322.74|323.2|321.7|591
1755162300000|2025-08-14 09:05:00|323.63|322.13|323.81|322.31|324.26|322.76|323.37|321.87|744
1755162600000|2025-08-14 09:10:00|323.79|322.29|324.64|323.14|324.64|323.14|323.61|322.11|517
1755162900000|2025-08-14 09:15:00|324.57|323.07|324.52|323.02|325.05|323.55|324.34|322.84|495
1755163200000|2025-08-14 09:20:00|324.46|322.96|324.5|323|324.59|323.09|324.02|322.52|411
1755163500000|2025-08-14 09:25:00|324.49|322.99|324.52|323.02|324.95|323.45|324.31|322.81|390
1755163800000|2025-08-14 09:30:00|324.39|322.89|324.41|322.91|324.74|323.24|323.91|322.41|534
1755164100000|2025-08-14 09:35:00|324.37|322.87|323.53|322.03|324.61|323.11|323.52|322.02|496
1755164400000|2025-08-14 09:40:00|323.66|322.16|323.74|322.24|323.77|322.27|323.35|321.85|395
1755164700000|2025-08-14 09:45:00|323.72|322.22|324.46|322.96|324.54|323.04|323.72|322.22|523
1755165000000|2025-08-14 09:50:00|324.47|322.97|325|323.5|325.17|323.67|324.3|322.8|500
1755165300000|2025-08-14 09:55:00|324.99|323.49|325.19|323.69|325.48|323.98|324.94|323.44|341
1755165600000|2025-08-14 10:00:00|325.03|323.53|324.24|322.74|325.19|323.69|324.19|322.69|469
1755165900000|2025-08-14 10:05:00|324.28|322.78|324.2|322.7|324.64|323.14|323.86|322.36|490
1755166200000|2025-08-14 10:10:00|324.19|322.69|323.86|322.36|324.25|322.75|323.65|322.15|377
1755166500000|2025-08-14 10:15:00|323.87|322.37|324.38|322.88|324.75|323.25|323.87|322.37|450
1755166800000|2025-08-14 10:20:00|324.42|322.92|324.05|322.55|324.49|322.99|323.8|322.3|388
1755167100000|2025-08-14 10:25:00|324.09|322.59|323.62|322.12|324.14|322.64|323.53|322.03|396
1755167400000|2025-08-14 10:30:00|323.61|322.11|324.1|322.6|324.2|322.7|323.59|322.09|488
1755167700000|2025-08-14 10:35:00|324.11|322.61|323.2|321.7|324.3|322.8|323.2|321.7|512
1755168000000|2025-08-14 10:40:00|323.25|321.75|321.42|319.92|323.26|321.76|320.89|319.39|829
1755168300000|2025-08-14 10:45:00|321.47|319.97|322.14|320.64|322.76|321.26|321.45|319.95|721
1755168600000|2025-08-14 10:50:00|321.99|320.49|322.05|320.55|322.6|321.1|321.73|320.23|712
1755168900000|2025-08-14 10:55:00|322.04|320.54|321.99|320.49|322.26|320.76|321.68|320.18|606
1755169200000|2025-08-14 11:00:00|321.94|320.44|321.82|320.32|322.19|320.69|321.39|319.89|698
1755169500000|2025-08-14 11:05:00|321.76|320.26|321.18|319.68|321.86|320.36|320.94|319.44|627
1755169800000|2025-08-14 11:10:00|321.17|319.67|321.95|320.45|322.19|320.69|321.15|319.65|652
1755170100000|2025-08-14 11:15:00|321.89|320.39|322.48|320.98|322.61|321.11|321.87|320.37|678
1755170400000|2025-08-14 11:20:00|322.5|321|322.15|320.65|322.63|321.13|321.22|319.72|710
1755170700000|2025-08-14 11:25:00|322.16|320.66|322.12|320.62|322.48|320.98|322.06|320.56|455
1755171000000|2025-08-14 11:30:00|322.24|320.74|322.22|320.72|322.39|320.89|321.46|319.96|606
1755171300000|2025-08-14 11:35:00|322.23|320.73|322.03|320.53|322.48|320.98|321.83|320.33|805
1755171600000|2025-08-14 11:40:00|322.05|320.55|322.1|320.6|322.71|321.21|322|320.5|721
1755171900000|2025-08-14 11:45:00|322.02|320.52|322.21|320.71|322.48|320.98|321.96|320.46|649
1755172200000|2025-08-14 11:50:00|322.27|320.77|322.28|320.78|322.69|321.19|322.01|320.51|541
1755172500000|2025-08-14 11:55:00|322.35|320.85|322.58|321.08|322.71|321.21|321.96|320.46|630
1755172800000|2025-08-14 12:00:00|322.57|321.07|323.41|321.91|323.42|321.92|322.34|320.84|614
1755173100000|2025-08-14 12:05:00|323.39|321.89|323.43|321.93|323.54|322.04|322.97|321.47|506
1755173400000|2025-08-14 12:10:00|323.41|321.91|323.45|321.95|323.63|322.13|323.05|321.55|403
1755173700000|2025-08-14 12:15:00|323.32|321.82|323.12|321.62|323.5|322|322.47|320.97|697
1755174000000|2025-08-14 12:20:00|323.11|321.61|323.81|322.31|324.26|322.76|322.63|321.13|721
1755174300000|2025-08-14 12:25:00|323.84|322.34|323.49|321.99|323.85|322.35|323.28|321.78|727
1755174600000|2025-08-14 12:30:00|323.45|321.95|307.59|306.09|323.49|321.99|305.11|303.61|1108
1755174900000|2025-08-14 12:35:00|307.66|306.16|309.79|308.29|312.13|310.63|300.82|299.32|1130
1755175200000|2025-08-14 12:40:00|309.66|308.16|314.32|312.82|315.18|313.68|309.13|307.63|1034
1755175500000|2025-08-14 12:45:00|314.33|312.83|312.85|311.35|314.48|312.98|311.48|309.98|1047
1755175800000|2025-08-14 12:50:00|312.87|311.37|311.95|310.45|313.84|312.34|311.81|310.31|948
1755176100000|2025-08-14 12:55:00|311.99|310.49|310.86|309.36|312.14|310.64|309.28|307.78|920
1755176400000|2025-08-14 13:00:00|310.9|309.4|306.25|304.75|310.93|309.43|306.12|304.62|1060
1755176700000|2025-08-14 13:05:00|306.17|304.67|311.2|309.7|311.4|309.9|304.66|303.16|1057
1755177000000|2025-08-14 13:10:00|311.23|309.73|313.44|311.94|313.47|311.97|310.74|309.24|823
1755177300000|2025-08-14 13:15:00|313.51|312.01|311.55|310.05|313.54|312.04|310.68|309.18|1025
1755177600000|2025-08-14 13:20:00|311.56|310.06|310.69|309.19|312.59|311.09|309.77|308.27|1021
1755177900000|2025-08-14 13:25:00|310.68|309.18|311.05|309.55|311.81|310.31|310.58|309.08|964
1755178200000|2025-08-14 13:30:00|311.11|309.61|311.41|309.91|312.42|310.92|309.69|308.19|1027
1755178500000|2025-08-14 13:35:00|311.42|309.92|310.96|309.46|312.29|310.79|310.66|309.16|994
1755178800000|2025-08-14 13:40:00|310.93|309.43|311.25|309.75|311.26|309.76|309.44|307.94|1018
1755179100000|2025-08-14 13:45:00|311.27|309.77|312.1|310.6|312.64|311.14|310.92|309.42|956
1755179400000|2025-08-14 13:50:00|312.08|310.58|313.57|312.07|314.38|312.88|311.51|310.01|948
1755179700000|2025-08-14 13:55:00|313.55|312.05|312.18|310.68|313.55|312.05|311.89|310.39|930
1755180000000|2025-08-14 14:00:00|312.11|310.61|311.27|309.77|312.46|310.96|310.95|309.45|934
1755180300000|2025-08-14 14:05:00|311.35|309.85|311.19|309.69|311.82|310.32|310.58|309.08|997
1755180600000|2025-08-14 14:10:00|311.18|309.68|310.95|309.45|311.48|309.98|310.54|309.04|931
1755180900000|2025-08-14 14:15:00|310.91|309.41|312.68|311.18|312.82|311.32|310.91|309.41|889
1755181200000|2025-08-14 14:20:00|312.77|311.27|312.2|310.7|312.77|311.27|311.73|310.23|872
1755181500000|2025-08-14 14:25:00|312.18|310.68|313.8|312.3|314.3|312.8|311.91|310.41|645
1755181800000|2025-08-14 14:30:00|313.88|312.38|314.49|312.99|314.95|313.45|313.54|312.04|914
1755182100000|2025-08-14 14:35:00|314.51|313.01|314.29|312.79|314.51|313.01|313.28|311.78|893
1755182400000|2025-08-14 14:40:00|314.25|312.75|313.23|311.73|314.54|313.04|313.21|311.71|824
1755182700000|2025-08-14 14:45:00|313.21|311.71|314.32|312.82|314.76|313.26|313.1|311.6|763
1755183000000|2025-08-14 14:50:00|314.33|312.83|314.14|312.64|314.43|312.93|313.07|311.57|677
1755183300000|2025-08-14 14:55:00|314.04|312.54|313.18|311.68|314.26|312.76|312.82|311.32|769
1755183600000|2025-08-14 15:00:00|313.21|311.71|312.41|310.91|313.3|311.8|312.41|310.91|721
1755183900000|2025-08-14 15:05:00|312.44|310.94|313.15|311.65|313.46|311.96|312.13|310.63|753
1755184200000|2025-08-14 15:10:00|313.14|311.64|312.17|310.67|313.28|311.78|311.96|310.46|706
1755184500000|2025-08-14 15:15:00|312.09|310.59|311.76|310.26|312.48|310.98|311.17|309.67|797
1755184800000|2025-08-14 15:20:00|311.68|310.18|310.88|309.38|312.03|310.53|310.79|309.29|886
1755185100000|2025-08-14 15:25:00|310.91|309.41|310.59|309.09|311.08|309.58|310.11|308.61|836
1755185400000|2025-08-14 15:30:00|310.63|309.13|309.93|308.43|310.93|309.43|309.74|308.24|707
1755185700000|2025-08-14 15:35:00|309.92|308.42|310.22|308.72|310.25|308.75|309.4|307.9|697
1755186000000|2025-08-14 15:40:00|310.24|308.74|310.79|309.29|311.12|309.62|310.21|308.71|628
1755186300000|2025-08-14 15:45:00|310.69|309.19|310.55|309.05|310.88|309.38|310.06|308.56|694
1755186600000|2025-08-14 15:50:00|310.54|309.04|311|309.5|311.32|309.82|310.32|308.82|554
1755186900000|2025-08-14 15:55:00|311.01|309.51|310.54|309.04|311.69|310.19|310.44|308.94|537
1755187200000|2025-08-14 16:00:00|310.5|309|308.77|307.27|310.53|309.03|308.77|307.27|650
1755187500000|2025-08-14 16:05:00|308.86|307.36|307.64|306.14|309.01|307.51|307.42|305.92|780
1755187800000|2025-08-14 16:10:00|307.66|306.16|306.87|305.37|308.06|306.56|306.86|305.36|801
1755188100000|2025-08-14 16:15:00|306.88|305.38|307.63|306.13|308.21|306.71|306.6|305.1|854
1755188400000|2025-08-14 16:20:00|307.68|306.18|307.34|305.84|308.24|306.74|307.04|305.54|673
1755188700000|2025-08-14 16:25:00|307.31|305.81|306.75|305.25|307.33|305.83|305.58|304.08|711
1755189000000|2025-08-14 16:30:00|306.67|305.17|307.33|305.83|307.45|305.95|305.87|304.37|830
1755189300000|2025-08-14 16:35:00|307.36|305.86|307.55|306.05|307.56|306.06|306.86|305.36|748
1755189600000|2025-08-14 16:40:00|307.54|306.04|306.86|305.36|307.88|306.38|306.71|305.21|711
1755189900000|2025-08-14 16:45:00|306.84|305.34|306.77|305.27|307.31|305.81|305.94|304.44|813
1755190200000|2025-08-14 16:50:00|306.8|305.3|308.16|306.66|308.33|306.83|306.8|305.3|627
1755190500000|2025-08-14 16:55:00|308.13|306.63|307.63|306.13|308.16|306.66|307.33|305.83|555
1755190800000|2025-08-14 17:00:00|307.62|306.12|307.95|306.45|308.07|306.57|307.25|305.75|623
1755191100000|2025-08-14 17:05:00|308.06|306.56|306.62|305.12|308.15|306.65|306.44|304.94|629
1755191400000|2025-08-14 17:10:00|306.61|305.11|306.99|305.49|307.08|305.58|305.63|304.13|789
1755191700000|2025-08-14 17:15:00|307|305.5|306.59|305.09|307.25|305.75|306.04|304.54|714
1755192000000|2025-08-14 17:20:00|306.6|305.1|308.75|307.25|309.07|307.57|306.59|305.09|550
1755192300000|2025-08-14 17:25:00|308.73|307.23|309.33|307.83|309.45|307.95|308.62|307.12|569
1755192600000|2025-08-14 17:30:00|309.32|307.82|309.07|307.57|309.55|308.05|308.93|307.43|481
1755192900000|2025-08-14 17:35:00|309.04|307.54|308.14|306.64|309.18|307.68|308.01|306.51|588
1755193200000|2025-08-14 17:40:00|308.18|306.68|307.84|306.34|308.25|306.75|307.35|305.85|623
1755193500000|2025-08-14 17:45:00|307.89|306.39|308.02|306.52|308.33|306.83|307.51|306.01|681
1755193800000|2025-08-14 17:50:00|307.92|306.42|307.78|306.28|308.34|306.84|307.47|305.97|548
1755194100000|2025-08-14 17:55:00|307.71|306.21|308.8|307.3|308.84|307.34|307.71|306.21|542
1755194400000|2025-08-14 18:00:00|308.73|307.23|307.77|306.27|308.8|307.3|307.73|306.23|567
1755194700000|2025-08-14 18:05:00|307.84|306.34|307.62|306.12|308.31|306.81|307.32|305.82|677
1755195000000|2025-08-14 18:10:00|307.61|306.11|306.76|305.26|307.79|306.29|306.64|305.14|744
1755195300000|2025-08-14 18:15:00|306.67|305.17|306.4|304.9|306.98|305.48|306.26|304.76|731
1755195600000|2025-08-14 18:20:00|306.42|304.92|306.98|305.48|307.03|305.53|305.23|303.73|785
1755195900000|2025-08-14 18:25:00|307.04|305.54|307.78|306.28|308.25|306.75|307.04|305.54|723
1755196200000|2025-08-14 18:30:00|307.68|306.18|308.25|306.75|308.25|306.75|307.61|306.11|639
1755196500000|2025-08-14 18:35:00|308.22|306.72|308.29|306.79|308.44|306.94|307.67|306.17|621
1755196800000|2025-08-14 18:40:00|308.25|306.75|308.96|307.46|309.09|307.59|308.18|306.68|504
1755197100000|2025-08-14 18:45:00|309|307.5|308.9|307.4|309.14|307.64|308.71|307.21|550
1755197400000|2025-08-14 18:50:00|308.91|307.41|308.66|307.16|309.25|307.75|308.66|307.16|435
1755197700000|2025-08-14 18:55:00|308.74|307.24|309.01|307.51|309.35|307.85|308.65|307.15|394
1755198000000|2025-08-14 19:00:00|309|307.5|309.26|307.76|309.39|307.89|308.89|307.39|368
1755198300000|2025-08-14 19:05:00|309.27|307.77|309.52|308.02|309.75|308.25|309.24|307.74|408
1755198600000|2025-08-14 19:10:00|309.51|308.01|308.95|307.45|309.58|308.08|308.77|307.27|337
1755198900000|2025-08-14 19:15:00|308.96|307.46|309.6|308.1|309.6|308.1|308.74|307.24|429
1755199200000|2025-08-14 19:20:00|309.59|308.09|309.94|308.44|310.02|308.52|309.39|307.89|453
1755199500000|2025-08-14 19:25:00|309.91|308.41|310.15|308.65|310.4|308.9|309.81|308.31|279
1755199800000|2025-08-14 19:30:00|310.09|308.59|310.35|308.85|310.41|308.91|309.92|308.42|357
1755200100000|2025-08-14 19:35:00|310.39|308.89|310.7|309.2|310.75|309.25|310.15|308.65|235
1755200400000|2025-08-14 19:40:00|310.62|309.12|310.75|309.25|310.75|309.25|310.55|309.05|257
1755200700000|2025-08-14 19:45:00|310.73|309.23|310|308.5|310.75|309.25|310|308.5|461
1755201000000|2025-08-14 19:50:00|309.99|308.49|309.17|307.67|310.24|308.74|309.08|307.58|378
1755201300000|2025-08-14 19:55:00|309.09|307.59|307.68|306.18|309.17|307.67|307.54|306.04|637
1755201600000|2025-08-14 20:00:00|307.67|306.17|307.87|306.37|308.03|306.53|307.22|305.72|644
1755201900000|2025-08-14 20:05:00|307.86|306.36|307.96|306.46|308.03|306.53|306.68|305.18|735
1755202200000|2025-08-14 20:10:00|307.89|306.39|307.94|306.44|308.05|306.55|307.32|305.82|641
1755202500000|2025-08-14 20:15:00|307.95|306.45|307.97|306.47|308.33|306.83|307.72|306.22|480
1755202800000|2025-08-14 20:20:00|307.98|306.48|309.02|307.52|309.06|307.56|307.85|306.35|494
1755203100000|2025-08-14 20:25:00|308.99|307.49|309.14|307.64|309.17|307.67|308.6|307.1|474
1755203400000|2025-08-14 20:30:00|309.15|307.65|309.47|307.97|309.48|307.98|308.95|307.45|439
1755203700000|2025-08-14 20:35:00|309.42|307.92|308.3|306.8|309.47|307.97|308.13|306.63|568
1755204000000|2025-08-14 20:40:00|308.32|306.82|308.27|306.77|308.39|306.89|307.55|306.05|621
1755204300000|2025-08-14 20:45:00|308.26|306.76|308.17|306.67|308.32|306.82|307.17|305.67|724
1755204600000|2025-08-14 20:50:00|308.21|306.71|308.52|307.02|308.53|307.03|308.07|306.57|635
1755204900000|2025-08-14 20:55:00|308.46|306.96|308.68|307.18|308.85|307.35|308.33|306.83|639
1755205200000|2025-08-14 21:00:00|308.66|307.16|307.45|305.95|308.66|307.16|307.36|305.86|613
1755205500000|2025-08-14 21:05:00|307.47|305.97|308.13|306.63|308.36|306.86|307.26|305.76|581
1755205800000|2025-08-14 21:10:00|308.15|306.65|308.58|307.08|308.85|307.35|308.13|306.63|494
1755206100000|2025-08-14 21:15:00|308.55|307.05|308.6|307.1|308.7|307.2|308.18|306.68|569
1755206400000|2025-08-14 21:20:00|308.61|307.11|306.25|304.75|308.66|307.16|306.23|304.73|486
1755206700000|2025-08-14 21:25:00|306.24|304.74|305.31|303.81|306.52|305.02|305.22|303.72|714
1755207000000|2025-08-14 21:30:00|305.33|303.83|304.76|303.26|306.17|304.67|304.14|302.64|767
1755207300000|2025-08-14 21:35:00|304.64|303.14|305.62|304.12|305.67|304.17|303.91|302.41|659
1755207600000|2025-08-14 21:40:00|305.56|304.06|305.71|304.21|305.71|304.21|304.39|302.89|498
1755207900000|2025-08-14 21:45:00|305.7|304.2|307.09|305.59|307.09|305.59|305.65|304.15|266
1755208200000|2025-08-14 21:50:00|307.1|305.6|307.02|305.52|307.39|305.89|306.67|305.17|276
1755208500000|2025-08-14 21:55:00|307.03|305.53|307.03|305.53|307.59|306.09|306.85|305.35|271
1755208800000|2025-08-14 22:00:00|306.88|305.38|305.95|304.45|306.97|305.47|305.63|304.13|521
1755209100000|2025-08-14 22:05:00|305.87|304.37|306.05|304.55|306.39|304.89|305.55|304.05|493
1755209400000|2025-08-14 22:10:00|305.94|304.44|306.87|305.37|307.05|305.55|305.94|304.44|502
1755209700000|2025-08-14 22:15:00|306.86|305.36|307.04|305.54|307.28|305.78|306.75|305.25|471
1755210000000|2025-08-14 22:20:00|307.05|305.55|307.38|305.88|307.43|305.93|306.87|305.37|484
1755210300000|2025-08-14 22:25:00|307.33|305.83|307.35|305.85|307.43|305.93|306.84|305.34|470
1755210600000|2025-08-14 22:30:00|307.31|305.81|308.17|306.67|308.21|306.71|307.3|305.8|522
1755210900000|2025-08-14 22:35:00|308.06|306.56|308|306.5|308.16|306.66|307.68|306.18|502
1755211200000|2025-08-14 22:40:00|307.92|306.42|308.17|306.67|308.24|306.74|307.77|306.27|433
1755211500000|2025-08-14 22:45:00|308.16|306.66|308.96|307.46|309.04|307.54|307.9|306.4|429
1755211800000|2025-08-14 22:50:00|308.95|307.45|308.94|307.44|308.99|307.49|308.55|307.05|480
1755212100000|2025-08-14 22:55:00|308.93|307.43|308.85|307.35|309.01|307.51|308.64|307.14|378
1755212400000|2025-08-14 23:00:00|308.82|307.32|309.24|307.74|309.26|307.76|308.63|307.13|555
1755212700000|2025-08-14 23:05:00|309.23|307.73|309.2|307.7|309.33|307.83|309|307.5|391
1755213000000|2025-08-14 23:10:00|309.29|307.79|309.59|308.09|309.64|308.14|309.03|307.53|326
1755213300000|2025-08-14 23:15:00|309.6|308.1|309.55|308.05|309.78|308.28|309.23|307.73|428
1755213600000|2025-08-14 23:20:00|309.6|308.1|309.77|308.27|309.82|308.32|309.45|307.95|375
1755213900000|2025-08-14 23:25:00|309.75|308.25|309.9|308.4|309.93|308.43|309.32|307.82|357
1755214200000|2025-08-14 23:30:00|309.89|308.39|309.82|308.32|309.98|308.48|309.64|308.14|399
1755214500000|2025-08-14 23:35:00|309.79|308.29|309.45|307.95|309.82|308.32|309.42|307.92|444
1755214800000|2025-08-14 23:40:00|309.46|307.96|309.36|307.86|309.46|307.96|308.97|307.47|322
1755215100000|2025-08-14 23:45:00|309.34|307.84|309.49|307.99|309.64|308.14|308.86|307.36|440
1755215400000|2025-08-14 23:50:00|309.43|307.93|309.36|307.86|309.75|308.25|309.28|307.78|305
1755215700000|2025-08-14 23:55:00|309.41|307.91|308.9|307.4|309.43|307.93|308.64|307.14|427
1755129600000|2025-08-14 00:00:00|328.31|326.81|328.89|327.39|328.92|327.42|328.06|326.56|405
1755129900000|2025-08-14 00:05:00|328.93|327.43|328.71|327.21|329.25|327.75|328.68|327.18|310
1755130200000|2025-08-14 00:10:00|328.69|327.19|328.82|327.32|328.86|327.36|328.15|326.65|208
1755130500000|2025-08-14 00:15:00|328.85|327.35|329.05|327.55|329.2|327.7|328.25|326.75|525
1755130800000|2025-08-14 00:20:00|329.02|327.52|329.09|327.59|329.44|327.94|328.98|327.48|425
1755131100000|2025-08-14 00:25:00|329.08|327.58|329.74|328.24|329.76|328.26|328.7|327.2|440
1755131400000|2025-08-14 00:30:00|329.75|328.25|330.71|329.21|331.21|329.71|329.65|328.15|575
1755131700000|2025-08-14 00:35:00|330.7|329.2|330.13|328.63|330.75|329.25|328.75|327.25|648
1755132000000|2025-08-14 00:40:00|330.12|328.62|329.8|328.3|330.56|329.06|329.06|327.56|546
1755132300000|2025-08-14 00:45:00|329.81|328.31|328.23|326.73|329.81|328.31|328.17|326.67|488
1755132600000|2025-08-14 00:50:00|328.14|326.64|328.86|327.36|328.98|327.48|327.82|326.32|587
1755132900000|2025-08-14 00:55:00|328.85|327.35|330.62|329.12|330.62|329.12|328.85|327.35|587
1755133200000|2025-08-14 01:00:00|330.61|329.11|329.92|328.42|331.57|330.07|329.34|327.84|665
1755133500000|2025-08-14 01:05:00|329.9|328.4|329.43|327.93|330.81|329.31|329.06|327.56|675
1755133800000|2025-08-14 01:10:00|329.37|327.87|329.81|328.31|330.28|328.78|329.37|327.87|514
1755134100000|2025-08-14 01:15:00|329.71|328.21|330.62|329.12|330.63|329.13|329.19|327.69|577
1755134400000|2025-08-14 01:20:00|330.59|329.09|330.22|328.72|330.87|329.37|329.8|328.3|579
1755134700000|2025-08-14 01:25:00|330.24|328.74|330.39|328.89|330.45|328.95|329.88|328.38|464
1755135000000|2025-08-14 01:30:00|330.3|328.8|332.61|331.11|332.76|331.26|330.04|328.54|527
1755135300000|2025-08-14 01:35:00|332.55|331.05|333.64|332.14|333.7|332.2|332.06|330.56|732
1755135600000|2025-08-14 01:40:00|333.62|332.12|332.75|331.25|333.62|332.12|332.3|330.8|602
1755135900000|2025-08-14 01:45:00|332.73|331.23|333.29|331.79|333.61|332.11|332.24|330.74|589
1755136200000|2025-08-14 01:50:00|333.31|331.81|332.31|330.81|333.76|332.26|332.23|330.73|531
1755136500000|2025-08-14 01:55:00|332.28|330.78|332.87|331.37|332.93|331.43|331.91|330.41|456
1755136800000|2025-08-14 02:00:00|332.89|331.39|333.96|332.46|334.07|332.57|332.45|330.95|576
1755137100000|2025-08-14 02:05:00|333.93|332.43|334.14|332.64|334.53|333.03|333.18|331.68|557
1755137400000|2025-08-14 02:10:00|334.15|332.65|333.09|331.59|334.16|332.66|333.07|331.57|413
1755137700000|2025-08-14 02:15:00|333.06|331.56|332.44|330.94|333.06|331.56|332.27|330.77|572
1755138000000|2025-08-14 02:20:00|332.43|330.93|331.6|330.1|332.43|330.93|331.27|329.77|666
1755138300000|2025-08-14 02:25:00|331.61|330.11|331.87|330.37|332.29|330.79|331.6|330.1|545
1755138600000|2025-08-14 02:30:00|331.86|330.36|332.58|331.08|332.93|331.43|331.69|330.19|681
1755138900000|2025-08-14 02:35:00|332.57|331.07|333.23|331.73|333.32|331.82|332.42|330.92|681
1755139200000|2025-08-14 02:40:00|333.24|331.74|333.56|332.06|333.56|332.06|332.45|330.95|747
1755139500000|2025-08-14 02:45:00|333.49|331.99|333.85|332.35|334.01|332.51|333.07|331.57|792
1755139800000|2025-08-14 02:50:00|333.84|332.34|335.21|333.71|335.62|334.12|333.4|331.9|809
1755140100000|2025-08-14 02:55:00|335.22|333.72|335.71|334.21|335.87|334.37|334.58|333.08|757
1755140400000|2025-08-14 03:00:00|335.65|334.15|335.07|333.57|335.72|334.22|334.57|333.07|835
1755140700000|2025-08-14 03:05:00|335.05|333.55|334.44|332.94|335.62|334.12|334.33|332.83|808
1755141000000|2025-08-14 03:10:00|334.47|332.97|334.57|333.07|334.7|333.2|333.89|332.39|678
1755141300000|2025-08-14 03:15:00|334.62|333.12|335.06|333.56|335.34|333.84|334.49|332.99|745
1755141600000|2025-08-14 03:20:00|335.07|333.57|334.85|333.35|335.17|333.67|334.31|332.81|790
1755141900000|2025-08-14 03:25:00|334.84|333.34|334.7|333.2|335.11|333.61|334.61|333.11|735
1755142200000|2025-08-14 03:30:00|334.68|333.18|334.03|332.53|335.05|333.55|333.91|332.41|784
1755142500000|2025-08-14 03:35:00|334.06|332.56|333.98|332.48|334.89|333.39|333.66|332.16|816
1755142800000|2025-08-14 03:40:00|334|332.5|334.02|332.52|334.53|333.03|333.69|332.19|754
1755143100000|2025-08-14 03:45:00|333.99|332.49|334.73|333.23|335.01|333.51|333.91|332.41|764
1755143400000|2025-08-14 03:50:00|334.75|333.25|333.28|331.78|334.79|333.29|333.28|331.78|766
1755143700000|2025-08-14 03:55:00|333.29|331.79|333.37|331.87|333.8|332.3|333.28|331.78|656
1755144000000|2025-08-14 04:00:00|333.38|331.88|332.94|331.44|333.86|332.36|332.9|331.4|693
1755144300000|2025-08-14 04:05:00|333|331.5|332.63|331.13|333.24|331.74|332.63|331.13|658
1755144600000|2025-08-14 04:10:00|332.58|331.08|332.28|330.78|332.9|331.4|332.1|330.6|658
1755144900000|2025-08-14 04:15:00|332.27|330.77|333.2|331.7|333.55|332.05|332.23|330.73|670
1755145200000|2025-08-14 04:20:00|333.17|331.67|333.86|332.36|333.88|332.38|333.04|331.54|663
1755145500000|2025-08-14 04:25:00|333.83|332.33|333.28|331.78|334.24|332.74|333.28|331.78|612
1755145800000|2025-08-14 04:30:00|333.3|331.8|332.04|330.54|333.44|331.94|331.95|330.45|729
1755146100000|2025-08-14 04:35:00|331.95|330.45|332.95|331.45|333.04|331.54|331.81|330.31|580
1755146400000|2025-08-14 04:40:00|332.94|331.44|332.3|330.8|333|331.5|332.21|330.71|490
1755146700000|2025-08-14 04:45:00|332.2|330.7|331.49|329.99|332.29|330.79|331.47|329.97|664
1755147000000|2025-08-14 04:50:00|331.48|329.98|331.53|330.03|331.78|330.28|331.35|329.85|681
1755147300000|2025-08-14 04:55:00|331.49|329.99|331.06|329.56|331.5|330|330.99|329.49|589
1755147600000|2025-08-14 05:00:00|331.04|329.54|331.35|329.85|331.75|330.25|330.59|329.09|729
1755147900000|2025-08-14 05:05:00|331.32|329.82|331.16|329.66|331.76|330.26|330.86|329.36|669
1755148200000|2025-08-14 05:10:00|331.12|329.62|329.82|328.32|331.23|329.73|329.51|328.01|673
1755148500000|2025-08-14 05:15:00|329.78|328.28|330.11|328.61|330.47|328.97|329.6|328.1|743
1755148800000|2025-08-14 05:20:00|330.15|328.65|330.29|328.79|330.44|328.94|329.99|328.49|662
1755149100000|2025-08-14 05:25:00|330.24|328.74|329.32|327.82|330.29|328.79|329.26|327.76|609
1755149400000|2025-08-14 05:30:00|329.41|327.91|329.97|328.47|329.98|328.48|328.63|327.13|586
1755149700000|2025-08-14 05:35:00|329.95|328.45|329.38|327.88|329.98|328.48|329.13|327.63|651
1755150000000|2025-08-14 05:40:00|329.35|327.85|328.26|326.76|329.39|327.89|327.92|326.42|657
1755150300000|2025-08-14 05:45:00|328.27|326.77|328.4|326.9|328.94|327.44|328.27|326.77|651
1755150600000|2025-08-14 05:50:00|328.39|326.89|328.25|326.75|328.55|327.05|327.87|326.37|749
1755150900000|2025-08-14 05:55:00|328.26|326.76|328.23|326.73|328.44|326.94|327.97|326.47|646
1755151200000|2025-08-14 06:00:00|328.24|326.74|325.46|323.96|328.34|326.84|324.68|323.18|894
1755151500000|2025-08-14 06:05:00|325.41|323.91|326.32|324.82|326.81|325.31|325.41|323.91|889
1755151800000|2025-08-14 06:10:00|326.37|324.87|325.67|324.17|326.86|325.36|325.57|324.07|823
1755152100000|2025-08-14 06:15:00|325.62|324.12|324.85|323.35|325.98|324.48|324.44|322.94|931
1755152400000|2025-08-14 06:20:00|324.81|323.31|324.59|323.09|325.47|323.97|324.24|322.74|911
1755152700000|2025-08-14 06:25:00|324.6|323.1|325.85|324.35|325.91|324.41|324.6|323.1|729
1755153000000|2025-08-14 06:30:00|325.87|324.37|326.48|324.98|326.76|325.26|325.79|324.29|810
1755153300000|2025-08-14 06:35:00|326.47|324.97|327.55|326.05|327.66|326.16|326.18|324.68|679
1755153600000|2025-08-14 06:40:00|327.47|325.97|327.36|325.86|327.67|326.17|326.95|325.45|738
1755153900000|2025-08-14 06:45:00|327.35|325.85|327.83|326.33|328.08|326.58|327.19|325.69|548
1755154200000|2025-08-14 06:50:00|327.87|326.37|327.85|326.35|328.23|326.73|327.57|326.07|494
1755154500000|2025-08-14 06:55:00|327.75|326.25|327.4|325.9|327.9|326.4|327.17|325.67|442
1755154800000|2025-08-14 07:00:00|327.35|325.85|326.77|325.27|327.9|326.4|326.75|325.25|573
1755155100000|2025-08-14 07:05:00|326.69|325.19|325.67|324.17|327.18|325.68|325.34|323.84|719
1755155400000|2025-08-14 07:10:00|325.66|324.16|325.64|324.14|325.95|324.45|325.49|323.99|644
1755155700000|2025-08-14 07:15:00|325.72|324.22|325.82|324.32|325.91|324.41|325.17|323.67|653
1755156000000|2025-08-14 07:20:00|325.83|324.33|325.89|324.39|326.03|324.53|325.02|323.52|592
1755156300000|2025-08-14 07:25:00|325.85|324.35|325.68|324.18|325.85|324.35|325.4|323.9|586
1755156600000|2025-08-14 07:30:00|325.72|324.22|325.49|323.99|326.14|324.64|325.27|323.77|629
1755156900000|2025-08-14 07:35:00|325.51|324.01|326.36|324.86|326.55|325.05|325.41|323.91|658
1755157200000|2025-08-14 07:40:00|326.38|324.88|325.97|324.47|326.41|324.91|325.65|324.15|630
1755157500000|2025-08-14 07:45:00|325.98|324.48|324.92|323.42|326.19|324.69|324.84|323.34|558
1755157800000|2025-08-14 07:50:00|324.91|323.41|325.71|324.21|325.71|324.21|324.67|323.17|629
1755158100000|2025-08-14 07:55:00|325.7|324.2|326.35|324.85|326.46|324.96|325.69|324.19|507
1755158400000|2025-08-14 08:00:00|326.32|324.82|324.83|323.33|326.44|324.94|324.48|322.98|616
1755158700000|2025-08-14 08:05:00|324.82|323.32|324.61|323.11|325.1|323.6|323.45|321.95|794
1755159000000|2025-08-14 08:10:00|324.52|323.02|324.51|323.01|324.92|323.42|324.41|322.91|682
1755159300000|2025-08-14 08:15:00|324.52|323.02|324.82|323.32|325.25|323.75|324.43|322.93|724
1755159600000|2025-08-14 08:20:00|324.78|323.28|324.41|322.91|325.07|323.57|324.37|322.87|735
1755159900000|2025-08-14 08:25:00|324.36|322.86|324.9|323.4|325.26|323.76|324.33|322.83|736
1755160200000|2025-08-14 08:30:00|324.89|323.39|324.94|323.44|325.39|323.89|324.64|323.14|678
1755160500000|2025-08-14 08:35:00|324.93|323.43|323.2|321.7|324.95|323.45|323.15|321.65|741
1755160800000|2025-08-14 08:40:00|323.28|321.78|323.38|321.88|323.73|322.23|323.25|321.75|721
1755161100000|2025-08-14 08:45:00|323.48|321.98|323.82|322.32|324.09|322.59|323.29|321.79|543
1755161400000|2025-08-14 08:50:00|323.81|322.31|324.01|322.51|324.09|322.59|323.59|322.09|504
1755161700000|2025-08-14 08:55:00|323.94|322.44|324.17|322.67|324.27|322.77|323.75|322.25|539
1755162000000|2025-08-14 09:00:00|324.12|322.62|323.74|322.24|324.24|322.74|323.2|321.7|591
1755162300000|2025-08-14 09:05:00|323.63|322.13|323.81|322.31|324.26|322.76|323.37|321.87|744
1755162600000|2025-08-14 09:10:00|323.79|322.29|324.64|323.14|324.64|323.14|323.61|322.11|517
1755162900000|2025-08-14 09:15:00|324.57|323.07|324.52|323.02|325.05|323.55|324.34|322.84|495
1755163200000|2025-08-14 09:20:00|324.46|322.96|324.5|323|324.59|323.09|324.02|322.52|411
1755163500000|2025-08-14 09:25:00|324.49|322.99|324.52|323.02|324.95|323.45|324.31|322.81|390
1755163800000|2025-08-14 09:30:00|324.39|322.89|324.41|322.91|324.74|323.24|323.91|322.41|534
1755164100000|2025-08-14 09:35:00|324.37|322.87|323.53|322.03|324.61|323.11|323.52|322.02|496
1755164400000|2025-08-14 09:40:00|323.66|322.16|323.74|322.24|323.77|322.27|323.35|321.85|395
1755164700000|2025-08-14 09:45:00|323.72|322.22|324.46|322.96|324.54|323.04|323.72|322.22|523
1755165000000|2025-08-14 09:50:00|324.47|322.97|325|323.5|325.17|323.67|324.3|322.8|500
1755165300000|2025-08-14 09:55:00|324.99|323.49|325.19|323.69|325.48|323.98|324.94|323.44|341
1755165600000|2025-08-14 10:00:00|325.03|323.53|324.24|322.74|325.19|323.69|324.19|322.69|469
1755165900000|2025-08-14 10:05:00|324.28|322.78|324.2|322.7|324.64|323.14|323.86|322.36|490
1755166200000|2025-08-14 10:10:00|324.19|322.69|323.86|322.36|324.25|322.75|323.65|322.15|377
1755166500000|2025-08-14 10:15:00|323.87|322.37|324.38|322.88|324.75|323.25|323.87|322.37|450
1755166800000|2025-08-14 10:20:00|324.42|322.92|324.05|322.55|324.49|322.99|323.8|322.3|388
1755167100000|2025-08-14 10:25:00|324.09|322.59|323.62|322.12|324.14|322.64|323.53|322.03|396
1755167400000|2025-08-14 10:30:00|323.61|322.11|324.1|322.6|324.2|322.7|323.59|322.09|488
1755167700000|2025-08-14 10:35:00|324.11|322.61|323.2|321.7|324.3|322.8|323.2|321.7|512
1755168000000|2025-08-14 10:40:00|323.25|321.75|321.42|319.92|323.26|321.76|320.89|319.39|829
1755168300000|2025-08-14 10:45:00|321.47|319.97|322.14|320.64|322.76|321.26|321.45|319.95|721
1755168600000|2025-08-14 10:50:00|321.99|320.49|322.05|320.55|322.6|321.1|321.73|320.23|712
1755168900000|2025-08-14 10:55:00|322.04|320.54|321.99|320.49|322.26|320.76|321.68|320.18|606
1755169200000|2025-08-14 11:00:00|321.94|320.44|321.82|320.32|322.19|320.69|321.39|319.89|698
1755169500000|2025-08-14 11:05:00|321.76|320.26|321.18|319.68|321.86|320.36|320.94|319.44|627
1755169800000|2025-08-14 11:10:00|321.17|319.67|321.95|320.45|322.19|320.69|321.15|319.65|652
1755170100000|2025-08-14 11:15:00|321.89|320.39|322.48|320.98|322.61|321.11|321.87|320.37|678
1755170400000|2025-08-14 11:20:00|322.5|321|322.15|320.65|322.63|321.13|321.22|319.72|710
1755170700000|2025-08-14 11:25:00|322.16|320.66|322.12|320.62|322.48|320.98|322.06|320.56|455
1755171000000|2025-08-14 11:30:00|322.24|320.74|322.22|320.72|322.39|320.89|321.46|319.96|606
1755171300000|2025-08-14 11:35:00|322.23|320.73|322.03|320.53|322.48|320.98|321.83|320.33|805
1755171600000|2025-08-14 11:40:00|322.05|320.55|322.1|320.6|322.71|321.21|322|320.5|721
1755171900000|2025-08-14 11:45:00|322.02|320.52|322.21|320.71|322.48|320.98|321.96|320.46|649
1755172200000|2025-08-14 11:50:00|322.27|320.77|322.28|320.78|322.69|321.19|322.01|320.51|541
1755172500000|2025-08-14 11:55:00|322.35|320.85|322.58|321.08|322.71|321.21|321.96|320.46|630
1755172800000|2025-08-14 12:00:00|322.57|321.07|323.41|321.91|323.42|321.92|322.34|320.84|614
1755173100000|2025-08-14 12:05:00|323.39|321.89|323.43|321.93|323.54|322.04|322.97|321.47|506
1755173400000|2025-08-14 12:10:00|323.41|321.91|323.45|321.95|323.63|322.13|323.05|321.55|403
1755173700000|2025-08-14 12:15:00|323.32|321.82|323.12|321.62|323.5|322|322.47|320.97|697
1755174000000|2025-08-14 12:20:00|323.11|321.61|323.81|322.31|324.26|322.76|322.63|321.13|721
1755174300000|2025-08-14 12:25:00|323.84|322.34|323.49|321.99|323.85|322.35|323.28|321.78|727
1755174600000|2025-08-14 12:30:00|323.45|321.95|307.59|306.09|323.49|321.99|305.11|303.61|1108
1755174900000|2025-08-14 12:35:00|307.66|306.16|309.79|308.29|312.13|310.63|300.82|299.32|1130
1755175200000|2025-08-14 12:40:00|309.66|308.16|314.32|312.82|315.18|313.68|309.13|307.63|1034
1755175500000|2025-08-14 12:45:00|314.33|312.83|312.85|311.35|314.48|312.98|311.48|309.98|1047
1755175800000|2025-08-14 12:50:00|312.87|311.37|311.95|310.45|313.84|312.34|311.81|310.31|948
1755176100000|2025-08-14 12:55:00|311.99|310.49|310.86|309.36|312.14|310.64|309.28|307.78|920
1755176400000|2025-08-14 13:00:00|310.9|309.4|306.25|304.75|310.93|309.43|306.12|304.62|1060
1755176700000|2025-08-14 13:05:00|306.17|304.67|311.2|309.7|311.4|309.9|304.66|303.16|1057
1755177000000|2025-08-14 13:10:00|311.23|309.73|313.44|311.94|313.47|311.97|310.74|309.24|823
1755177300000|2025-08-14 13:15:00|313.51|312.01|311.55|310.05|313.54|312.04|310.68|309.18|1025
1755177600000|2025-08-14 13:20:00|311.56|310.06|310.69|309.19|312.59|311.09|309.77|308.27|1021
1755177900000|2025-08-14 13:25:00|310.68|309.18|311.05|309.55|311.81|310.31|310.58|309.08|964
1755178200000|2025-08-14 13:30:00|311.11|309.61|311.41|309.91|312.42|310.92|309.69|308.19|1027
1755178500000|2025-08-14 13:35:00|311.42|309.92|310.96|309.46|312.29|310.79|310.66|309.16|994
1755178800000|2025-08-14 13:40:00|310.93|309.43|311.25|309.75|311.26|309.76|309.44|307.94|1018
1755179100000|2025-08-14 13:45:00|311.27|309.77|312.1|310.6|312.64|311.14|310.92|309.42|956
1755179400000|2025-08-14 13:50:00|312.08|310.58|313.57|312.07|314.38|312.88|311.51|310.01|948
1755179700000|2025-08-14 13:55:00|313.55|312.05|312.18|310.68|313.55|312.05|311.89|310.39|930
1755180000000|2025-08-14 14:00:00|312.11|310.61|311.27|309.77|312.46|310.96|310.95|309.45|934
1755180300000|2025-08-14 14:05:00|311.35|309.85|311.19|309.69|311.82|310.32|310.58|309.08|997
1755180600000|2025-08-14 14:10:00|311.18|309.68|310.95|309.45|311.48|309.98|310.54|309.04|931
1755180900000|2025-08-14 14:15:00|310.91|309.41|312.68|311.18|312.82|311.32|310.91|309.41|889
1755181200000|2025-08-14 14:20:00|312.77|311.27|312.2|310.7|312.77|311.27|311.73|310.23|872
1755181500000|2025-08-14 14:25:00|312.18|310.68|313.8|312.3|314.3|312.8|311.91|310.41|645
1755181800000|2025-08-14 14:30:00|313.88|312.38|314.49|312.99|314.95|313.45|313.54|312.04|914
1755182100000|2025-08-14 14:35:00|314.51|313.01|314.29|312.79|314.51|313.01|313.28|311.78|893
1755182400000|2025-08-14 14:40:00|314.25|312.75|313.23|311.73|314.54|313.04|313.21|311.71|824
1755182700000|2025-08-14 14:45:00|313.21|311.71|314.32|312.82|314.76|313.26|313.1|311.6|763
1755183000000|2025-08-14 14:50:00|314.33|312.83|314.14|312.64|314.43|312.93|313.07|311.57|677
1755183300000|2025-08-14 14:55:00|314.04|312.54|313.18|311.68|314.26|312.76|312.82|311.32|769
1755183600000|2025-08-14 15:00:00|313.21|311.71|312.41|310.91|313.3|311.8|312.41|310.91|721
1755183900000|2025-08-14 15:05:00|312.44|310.94|313.15|311.65|313.46|311.96|312.13|310.63|753
1755184200000|2025-08-14 15:10:00|313.14|311.64|312.17|310.67|313.28|311.78|311.96|310.46|706
1755184500000|2025-08-14 15:15:00|312.09|310.59|311.76|310.26|312.48|310.98|311.17|309.67|797
1755184800000|2025-08-14 15:20:00|311.68|310.18|310.88|309.38|312.03|310.53|310.79|309.29|886
1755185100000|2025-08-14 15:25:00|310.91|309.41|310.59|309.09|311.08|309.58|310.11|308.61|836
1755185400000|2025-08-14 15:30:00|310.63|309.13|309.93|308.43|310.93|309.43|309.74|308.24|707
1755185700000|2025-08-14 15:35:00|309.92|308.42|310.22|308.72|310.25|308.75|309.4|307.9|697
1755186000000|2025-08-14 15:40:00|310.24|308.74|310.79|309.29|311.12|309.62|310.21|308.71|628
1755186300000|2025-08-14 15:45:00|310.69|309.19|310.55|309.05|310.88|309.38|310.06|308.56|694
1755186600000|2025-08-14 15:50:00|310.54|309.04|311|309.5|311.32|309.82|310.32|308.82|554
1755186900000|2025-08-14 15:55:00|311.01|309.51|310.54|309.04|311.69|310.19|310.44|308.94|537
1755187200000|2025-08-14 16:00:00|310.5|309|308.77|307.27|310.53|309.03|308.77|307.27|650
1755187500000|2025-08-14 16:05:00|308.86|307.36|307.64|306.14|309.01|307.51|307.42|305.92|780
1755187800000|2025-08-14 16:10:00|307.66|306.16|306.87|305.37|308.06|306.56|306.86|305.36|801
1755188100000|2025-08-14 16:15:00|306.88|305.38|307.63|306.13|308.21|306.71|306.6|305.1|854
1755188400000|2025-08-14 16:20:00|307.68|306.18|307.34|305.84|308.24|306.74|307.04|305.54|673
1755188700000|2025-08-14 16:25:00|307.31|305.81|306.75|305.25|307.33|305.83|305.58|304.08|711
1755189000000|2025-08-14 16:30:00|306.67|305.17|307.33|305.83|307.45|305.95|305.87|304.37|830
1755189300000|2025-08-14 16:35:00|307.36|305.86|307.55|306.05|307.56|306.06|306.86|305.36|748
1755189600000|2025-08-14 16:40:00|307.54|306.04|306.86|305.36|307.88|306.38|306.71|305.21|711
1755189900000|2025-08-14 16:45:00|306.84|305.34|306.77|305.27|307.31|305.81|305.94|304.44|813
1755190200000|2025-08-14 16:50:00|306.8|305.3|308.16|306.66|308.33|306.83|306.8|305.3|627
1755190500000|2025-08-14 16:55:00|308.13|306.63|307.63|306.13|308.16|306.66|307.33|305.83|555
1755190800000|2025-08-14 17:00:00|307.62|306.12|307.95|306.45|308.07|306.57|307.25|305.75|623
1755191100000|2025-08-14 17:05:00|308.06|306.56|306.62|305.12|308.15|306.65|306.44|304.94|629
1755191400000|2025-08-14 17:10:00|306.61|305.11|306.99|305.49|307.08|305.58|305.63|304.13|789
1755191700000|2025-08-14 17:15:00|307|305.5|306.59|305.09|307.25|305.75|306.04|304.54|714
1755192000000|2025-08-14 17:20:00|306.6|305.1|308.75|307.25|309.07|307.57|306.59|305.09|550
1755192300000|2025-08-14 17:25:00|308.73|307.23|309.33|307.83|309.45|307.95|308.62|307.12|569
1755192600000|2025-08-14 17:30:00|309.32|307.82|309.07|307.57|309.55|308.05|308.93|307.43|481
1755192900000|2025-08-14 17:35:00|309.04|307.54|308.14|306.64|309.18|307.68|308.01|306.51|588
1755193200000|2025-08-14 17:40:00|308.18|306.68|307.84|306.34|308.25|306.75|307.35|305.85|623
1755193500000|2025-08-14 17:45:00|307.89|306.39|308.02|306.52|308.33|306.83|307.51|306.01|681
1755193800000|2025-08-14 17:50:00|307.92|306.42|307.78|306.28|308.34|306.84|307.47|305.97|548
1755194100000|2025-08-14 17:55:00|307.71|306.21|308.8|307.3|308.84|307.34|307.71|306.21|542
1755194400000|2025-08-14 18:00:00|308.73|307.23|307.77|306.27|308.8|307.3|307.73|306.23|567
1755194700000|2025-08-14 18:05:00|307.84|306.34|307.62|306.12|308.31|306.81|307.32|305.82|677
1755195000000|2025-08-14 18:10:00|307.61|306.11|306.76|305.26|307.79|306.29|306.64|305.14|744
1755195300000|2025-08-14 18:15:00|306.67|305.17|306.4|304.9|306.98|305.48|306.26|304.76|731
1755195600000|2025-08-14 18:20:00|306.42|304.92|306.98|305.48|307.03|305.53|305.23|303.73|785
1755195900000|2025-08-14 18:25:00|307.04|305.54|307.78|306.28|308.25|306.75|307.04|305.54|723
1755196200000|2025-08-14 18:30:00|307.68|306.18|308.25|306.75|308.25|306.75|307.61|306.11|639
1755196500000|2025-08-14 18:35:00|308.22|306.72|308.29|306.79|308.44|306.94|307.67|306.17|621
1755196800000|2025-08-14 18:40:00|308.25|306.75|308.96|307.46|309.09|307.59|308.18|306.68|504
1755197100000|2025-08-14 18:45:00|309|307.5|308.9|307.4|309.14|307.64|308.71|307.21|550
1755197400000|2025-08-14 18:50:00|308.91|307.41|308.66|307.16|309.25|307.75|308.66|307.16|435
1755197700000|2025-08-14 18:55:00|308.74|307.24|309.01|307.51|309.35|307.85|308.65|307.15|394
1755198000000|2025-08-14 19:00:00|309|307.5|309.26|307.76|309.39|307.89|308.89|307.39|368
1755198300000|2025-08-14 19:05:00|309.27|307.77|309.52|308.02|309.75|308.25|309.24|307.74|408
1755198600000|2025-08-14 19:10:00|309.51|308.01|308.95|307.45|309.58|308.08|308.77|307.27|337
1755198900000|2025-08-14 19:15:00|308.96|307.46|309.6|308.1|309.6|308.1|308.74|307.24|429
1755199200000|2025-08-14 19:20:00|309.59|308.09|309.94|308.44|310.02|308.52|309.39|307.89|453
1755199500000|2025-08-14 19:25:00|309.91|308.41|310.15|308.65|310.4|308.9|309.81|308.31|279
1755199800000|2025-08-14 19:30:00|310.09|308.59|310.35|308.85|310.41|308.91|309.92|308.42|357
1755200100000|2025-08-14 19:35:00|310.39|308.89|310.7|309.2|310.75|309.25|310.15|308.65|235
1755200400000|2025-08-14 19:40:00|310.62|309.12|310.75|309.25|310.75|309.25|310.55|309.05|257
1755200700000|2025-08-14 19:45:00|310.73|309.23|310|308.5|310.75|309.25|310|308.5|461
1755201000000|2025-08-14 19:50:00|309.99|308.49|309.17|307.67|310.24|308.74|309.08|307.58|378
1755201300000|2025-08-14 19:55:00|309.09|307.59|307.68|306.18|309.17|307.67|307.54|306.04|637
1755201600000|2025-08-14 20:00:00|307.67|306.17|307.87|306.37|308.03|306.53|307.22|305.72|644
1755201900000|2025-08-14 20:05:00|307.86|306.36|307.96|306.46|308.03|306.53|306.68|305.18|735
1755202200000|2025-08-14 20:10:00|307.89|306.39|307.94|306.44|308.05|306.55|307.32|305.82|641
1755202500000|2025-08-14 20:15:00|307.95|306.45|307.97|306.47|308.33|306.83|307.72|306.22|480
1755202800000|2025-08-14 20:20:00|307.98|306.48|309.02|307.52|309.06|307.56|307.85|306.35|494
1755203100000|2025-08-14 20:25:00|308.99|307.49|309.14|307.64|309.17|307.67|308.6|307.1|474
1755203400000|2025-08-14 20:30:00|309.15|307.65|309.47|307.97|309.48|307.98|308.95|307.45|439
1755203700000|2025-08-14 20:35:00|309.42|307.92|308.3|306.8|309.47|307.97|308.13|306.63|568
1755204000000|2025-08-14 20:40:00|308.32|306.82|308.27|306.77|308.39|306.89|307.55|306.05|621
1755204300000|2025-08-14 20:45:00|308.26|306.76|308.17|306.67|308.32|306.82|307.17|305.67|724
1755204600000|2025-08-14 20:50:00|308.21|306.71|308.52|307.02|308.53|307.03|308.07|306.57|635
1755204900000|2025-08-14 20:55:00|308.46|306.96|308.68|307.18|308.85|307.35|308.33|306.83|639
1755205200000|2025-08-14 21:00:00|308.66|307.16|307.45|305.95|308.66|307.16|307.36|305.86|613
1755205500000|2025-08-14 21:05:00|307.47|305.97|308.13|306.63|308.36|306.86|307.26|305.76|581
1755205800000|2025-08-14 21:10:00|308.15|306.65|308.58|307.08|308.85|307.35|308.13|306.63|494
1755206100000|2025-08-14 21:15:00|308.55|307.05|308.6|307.1|308.7|307.2|308.18|306.68|569
1755206400000|2025-08-14 21:20:00|308.61|307.11|306.25|304.75|308.66|307.16|306.23|304.73|486
1755206700000|2025-08-14 21:25:00|306.24|304.74|305.31|303.81|306.52|305.02|305.22|303.72|714
1755207000000|2025-08-14 21:30:00|305.33|303.83|304.76|303.26|306.17|304.67|304.14|302.64|767
1755207300000|2025-08-14 21:35:00|304.64|303.14|305.62|304.12|305.67|304.17|303.91|302.41|659
1755207600000|2025-08-14 21:40:00|305.56|304.06|305.71|304.21|305.71|304.21|304.39|302.89|498
1755207900000|2025-08-14 21:45:00|305.7|304.2|307.09|305.59|307.09|305.59|305.65|304.15|266
1755208200000|2025-08-14 21:50:00|307.1|305.6|307.02|305.52|307.39|305.89|306.67|305.17|276
1755208500000|2025-08-14 21:55:00|307.03|305.53|307.03|305.53|307.59|306.09|306.85|305.35|271
1755208800000|2025-08-14 22:00:00|306.88|305.38|305.95|304.45|306.97|305.47|305.63|304.13|521
1755209100000|2025-08-14 22:05:00|305.87|304.37|306.05|304.55|306.39|304.89|305.55|304.05|493
1755209400000|2025-08-14 22:10:00|305.94|304.44|306.87|305.37|307.05|305.55|305.94|304.44|502
1755209700000|2025-08-14 22:15:00|306.86|305.36|307.04|305.54|307.28|305.78|306.75|305.25|471
1755210000000|2025-08-14 22:20:00|307.05|305.55|307.38|305.88|307.43|305.93|306.87|305.37|484
1755210300000|2025-08-14 22:25:00|307.33|305.83|307.35|305.85|307.43|305.93|306.84|305.34|470
1755210600000|2025-08-14 22:30:00|307.31|305.81|308.17|306.67|308.21|306.71|307.3|305.8|522
1755210900000|2025-08-14 22:35:00|308.06|306.56|308|306.5|308.16|306.66|307.68|306.18|502
1755211200000|2025-08-14 22:40:00|307.92|306.42|308.17|306.67|308.24|306.74|307.77|306.27|433
1755211500000|2025-08-14 22:45:00|308.16|306.66|308.96|307.46|309.04|307.54|307.9|306.4|429
1755211800000|2025-08-14 22:50:00|308.95|307.45|308.94|307.44|308.99|307.49|308.55|307.05|480
1755212100000|2025-08-14 22:55:00|308.93|307.43|308.85|307.35|309.01|307.51|308.64|307.14|378
1755212400000|2025-08-14 23:00:00|308.82|307.32|309.24|307.74|309.26|307.76|308.63|307.13|555
1755212700000|2025-08-14 23:05:00|309.23|307.73|309.2|307.7|309.33|307.83|309|307.5|391
1755213000000|2025-08-14 23:10:00|309.29|307.79|309.59|308.09|309.64|308.14|309.03|307.53|326
1755213300000|2025-08-14 23:15:00|309.6|308.1|309.55|308.05|309.78|308.28|309.23|307.73|428
1755213600000|2025-08-14 23:20:00|309.6|308.1|309.77|308.27|309.82|308.32|309.45|307.95|375
1755213900000|2025-08-14 23:25:00|309.75|308.25|309.9|308.4|309.93|308.43|309.32|307.82|357
1755214200000|2025-08-14 23:30:00|309.89|308.39|309.82|308.32|309.98|308.48|309.64|308.14|399
1755214500000|2025-08-14 23:35:00|309.79|308.29|309.45|307.95|309.82|308.32|309.42|307.92|444
1755214800000|2025-08-14 23:40:00|309.46|307.96|309.36|307.86|309.46|307.96|308.97|307.47|322
1755215100000|2025-08-14 23:45:00|309.34|307.84|309.49|307.99|309.64|308.14|308.86|307.36|440
1755215400000|2025-08-14 23:50:00|309.43|307.93|309.36|307.86|309.75|308.25|309.28|307.78|305
1755215700000|2025-08-14 23:55:00|309.41|307.91|308.9|307.4|309.43|307.93|308.64|307.14|427
1755216000000|2025-08-15 00:00:00|308.89|307.39|309.39|307.89|309.77|308.27|308.39|306.89|480
1755216300000|2025-08-15 00:05:00|309.38|307.88|309.57|308.07|309.59|308.09|308.86|307.36|495
1755216600000|2025-08-15 00:10:00|309.56|308.06|310.08|308.58|310.09|308.59|309.37|307.87|470
1755216900000|2025-08-15 00:15:00|310.09|308.59|309.54|308.04|310.09|308.59|309.24|307.74|513
1755217200000|2025-08-15 00:20:00|309.5|308|309.25|307.75|309.59|308.09|308.6|307.1|504
1755217500000|2025-08-15 00:25:00|309.24|307.74|309.32|307.82|309.44|307.94|308.95|307.45|525
1755217800000|2025-08-15 00:30:00|309.33|307.83|308.84|307.34|309.41|307.91|308.23|306.73|617
1755218100000|2025-08-15 00:35:00|308.85|307.35|309.7|308.2|310.04|308.54|308.63|307.13|607
1755218400000|2025-08-15 00:40:00|309.71|308.21|309.74|308.24|310.14|308.64|309.57|308.07|606
1755218700000|2025-08-15 00:45:00|309.73|308.23|309.66|308.16|310.47|308.97|309.38|307.88|691
1755219000000|2025-08-15 00:50:00|309.61|308.11|309.17|307.67|309.71|308.21|308.81|307.31|658
1755219300000|2025-08-15 00:55:00|309.22|307.72|308.98|307.48|309.39|307.89|308.8|307.3|633
1755219600000|2025-08-15 01:00:00|308.96|307.46|308.74|307.24|309.1|307.6|308.4|306.9|498
1755219900000|2025-08-15 01:05:00|308.71|307.21|309.05|307.55|309.31|307.81|308.61|307.11|544
1755220200000|2025-08-15 01:10:00|309.16|307.66|308.95|307.45|309.46|307.96|308.83|307.33|485
1755220500000|2025-08-15 01:15:00|308.93|307.43|309.61|308.11|310.01|308.51|308.03|306.53|576
1755220800000|2025-08-15 01:20:00|309.64|308.14|310.15|308.65|310.19|308.69|309.25|307.75|554
1755221100000|2025-08-15 01:25:00|310.02|308.52|310.09|308.59|310.45|308.95|309.78|308.28|537
1755221400000|2025-08-15 01:30:00|310.07|308.57|310.07|308.57|310.53|309.03|309.68|308.18|620
1755221700000|2025-08-15 01:35:00|310.06|308.56|310.49|308.99|310.7|309.2|309.92|308.42|514
1755222000000|2025-08-15 01:40:00|310.51|309.01|310.14|308.64|310.51|309.01|309.78|308.28|598
1755222300000|2025-08-15 01:45:00|310.13|308.63|310.57|309.07|310.67|309.17|309.89|308.39|599
1755222600000|2025-08-15 01:50:00|310.58|309.08|310.77|309.27|310.95|309.45|310.38|308.88|537
1755222900000|2025-08-15 01:55:00|310.79|309.29|310.45|308.95|310.8|309.3|310.3|308.8|439
1755223200000|2025-08-15 02:00:00|310.44|308.94|309.94|308.44|310.49|308.99|309.5|308|573
1755223500000|2025-08-15 02:05:00|309.93|308.43|310.86|309.36|310.93|309.43|309.83|308.33|610
1755223800000|2025-08-15 02:10:00|310.87|309.37|310.76|309.26|310.9|309.4|310.41|308.91|717
1755224100000|2025-08-15 02:15:00|310.75|309.25|310.57|309.07|310.97|309.47|310.42|308.92|542
1755224400000|2025-08-15 02:20:00|310.63|309.13|310.87|309.37|310.98|309.48|310.4|308.9|504
1755224700000|2025-08-15 02:25:00|310.9|309.4|311.34|309.84|311.45|309.95|310.9|309.4|367
1755225000000|2025-08-15 02:30:00|311.33|309.83|311.15|309.65|311.47|309.97|311.07|309.57|171
1755225300000|2025-08-15 02:35:00|311.29|309.79|311.48|309.98|311.58|310.08|311.06|309.56|400
1755225600000|2025-08-15 02:40:00|311.47|309.97|311.12|309.62|311.54|310.04|310.95|309.45|503
1755225900000|2025-08-15 02:45:00|311.14|309.64|311.33|309.83|311.53|310.03|311.03|309.53|354
1755226200000|2025-08-15 02:50:00|311.22|309.72|311.02|309.52|311.43|309.93|310.77|309.27|492
1755226500000|2025-08-15 02:55:00|310.98|309.48|310.95|309.45|311.11|309.61|310.74|309.24|267
1755226800000|2025-08-15 03:00:00|310.96|309.46|310.94|309.44|311.13|309.63|310.42|308.92|422
1755227100000|2025-08-15 03:05:00|310.88|309.38|311.5|310|311.61|310.11|310.79|309.29|421
1755227400000|2025-08-15 03:10:00|311.53|310.03|311.62|310.12|311.75|310.25|311.42|309.92|424
1755227700000|2025-08-15 03:15:00|311.6|310.1|311.75|310.25|312.19|310.69|311.58|310.08|378
1755228000000|2025-08-15 03:20:00|311.76|310.26|311.93|310.43|311.96|310.46|311.63|310.13|283
1755228300000|2025-08-15 03:25:00|311.91|310.41|312.54|311.04|312.61|311.11|311.85|310.35|233
1755228600000|2025-08-15 03:30:00|312.49|310.99|312.54|311.04|312.6|311.1|312.4|310.9|441
1755228900000|2025-08-15 03:35:00|312.55|311.05|313.17|311.67|313.21|311.71|312.47|310.97|364
1755229200000|2025-08-15 03:40:00|313.09|311.59|312.87|311.37|313.19|311.69|312.74|311.24|445
1755229500000|2025-08-15 03:45:00|312.85|311.35|312.73|311.23|312.9|311.4|312.64|311.14|483
1755229800000|2025-08-15 03:50:00|312.76|311.26|312.58|311.08|312.78|311.28|312.31|310.81|531
1755230100000|2025-08-15 03:55:00|312.56|311.06|312.74|311.24|312.84|311.34|312.31|310.81|496
1755230400000|2025-08-15 04:00:00|312.75|311.25|312.54|311.04|312.88|311.38|312.42|310.92|503
1755230700000|2025-08-15 04:05:00|312.61|311.11|312.74|311.24|312.92|311.42|312.04|310.54|461
1755231000000|2025-08-15 04:10:00|312.73|311.23|313.25|311.75|313.73|312.23|312.73|311.23|467
1755231300000|2025-08-15 04:15:00|313.27|311.77|313.35|311.85|313.48|311.98|312.71|311.21|306
1755231600000|2025-08-15 04:20:00|313.34|311.84|313.35|311.85|313.47|311.97|313.21|311.71|482
1755231900000|2025-08-15 04:25:00|313.34|311.84|313.64|312.14|313.72|312.22|313.2|311.7|340
1755232200000|2025-08-15 04:30:00|313.72|312.22|313.47|311.97|313.72|312.22|312.88|311.38|354
1755232500000|2025-08-15 04:35:00|313.46|311.96|313.51|312.01|313.8|312.3|313.34|311.84|340
1755232800000|2025-08-15 04:40:00|313.56|312.06|313.48|311.98|313.75|312.25|313.35|311.85|439
1755233100000|2025-08-15 04:45:00|313.5|312|312.88|311.38|313.57|312.07|312.66|311.16|614
1755233400000|2025-08-15 04:50:00|312.94|311.44|312.59|311.09|313.02|311.52|312.39|310.89|501
1755233700000|2025-08-15 04:55:00|312.52|311.02|312.69|311.19|312.87|311.37|312.52|311.02|317
1755234000000|2025-08-15 05:00:00|312.71|311.21|312.72|311.22|312.84|311.34|312.38|310.88|471
1755234300000|2025-08-15 05:05:00|312.71|311.21|312.38|310.88|312.82|311.32|312.21|310.71|451
1755234600000|2025-08-15 05:10:00|312.37|310.87|311.97|310.47|312.58|311.08|311.76|310.26|468
1755234900000|2025-08-15 05:15:00|311.85|310.35|312.57|311.07|312.78|311.28|311.8|310.3|344
1755235200000|2025-08-15 05:20:00|312.59|311.09|312.15|310.65|312.79|311.29|312.03|310.53|438
1755235500000|2025-08-15 05:25:00|312.14|310.64|312.27|310.77|312.56|311.06|312.04|310.54|451
1755235800000|2025-08-15 05:30:00|312.23|310.73|312.27|310.77|312.57|311.07|311.79|310.29|455
1755236100000|2025-08-15 05:35:00|312.3|310.8|311.92|310.42|312.37|310.87|311.92|310.42|429
1755236400000|2025-08-15 05:40:00|311.81|310.31|312.12|310.62|312.16|310.66|311.78|310.28|511
1755236700000|2025-08-15 05:45:00|312.09|310.59|312.59|311.09|312.68|311.18|311.97|310.47|351
1755237000000|2025-08-15 05:50:00|312.6|311.1|313.21|311.71|313.21|311.71|312.5|311|512
1755237300000|2025-08-15 05:55:00|313.2|311.7|314.22|312.72|314.35|312.85|313|311.5|547
1755237600000|2025-08-15 06:00:00|314.21|312.71|314.97|313.47|315.24|313.74|314.05|312.55|639
1755237900000|2025-08-15 06:05:00|315.03|313.53|314.16|312.66|315.14|313.64|314.04|312.54|624
1755238200000|2025-08-15 06:10:00|314.14|312.64|313.84|312.34|314.2|312.7|313.53|312.03|597
1755238500000|2025-08-15 06:15:00|313.85|312.35|314.29|312.79|314.51|313.01|313.47|311.97|535
1755238800000|2025-08-15 06:20:00|314.3|312.8|314.36|312.86|314.74|313.24|314.18|312.68|565
1755239100000|2025-08-15 06:25:00|314.28|312.78|314.51|313.01|314.57|313.07|314.01|312.51|348
1755239400000|2025-08-15 06:30:00|314.48|312.98|314.45|312.95|314.74|313.24|314.27|312.77|460
1755239700000|2025-08-15 06:35:00|314.51|313.01|314.47|312.97|314.76|313.26|314.29|312.79|349
1755240000000|2025-08-15 06:40:00|314.44|312.94|314.54|313.04|314.74|313.24|314.25|312.75|451
1755240300000|2025-08-15 06:45:00|314.47|312.97|314.23|312.73|314.66|313.16|313.9|312.4|449
1755240600000|2025-08-15 06:50:00|314.16|312.66|313.81|312.31|314.23|312.73|313.77|312.27|503
1755240900000|2025-08-15 06:55:00|313.82|312.32|313.57|312.07|313.83|312.33|313.38|311.88|417
1755241200000|2025-08-15 07:00:00|313.56|312.06|312.8|311.3|313.57|312.07|312.62|311.12|531
1755241500000|2025-08-15 07:05:00|312.81|311.31|313.14|311.64|313.45|311.95|312.63|311.13|471
1755241800000|2025-08-15 07:10:00|313.17|311.67|312.3|310.8|313.19|311.69|312.18|310.68|510
1755242100000|2025-08-15 07:15:00|312.28|310.78|312.43|310.93|312.46|310.96|312.01|310.51|536
1755242400000|2025-08-15 07:20:00|312.42|310.92|312.22|310.72|312.49|310.99|312.14|310.64|377
1755242700000|2025-08-15 07:25:00|312.21|310.71|312.35|310.85|312.54|311.04|311.89|310.39|448
1755243000000|2025-08-15 07:30:00|312.37|310.87|312.09|310.59|312.64|311.14|311.91|310.41|566
1755243300000|2025-08-15 07:35:00|312.1|310.6|311.84|310.34|312.32|310.82|311.73|310.23|528
1755243600000|2025-08-15 07:40:00|311.85|310.35|311.96|310.46|312.1|310.6|311.73|310.23|496
1755243900000|2025-08-15 07:45:00|311.95|310.45|311.88|310.38|312.11|310.61|311.78|310.28|454
1755244200000|2025-08-15 07:50:00|311.92|310.42|312.11|310.61|312.14|310.64|311.46|309.96|468
1755244500000|2025-08-15 07:55:00|312.1|310.6|312.72|311.22|312.76|311.26|312.07|310.57|371
1755244800000|2025-08-15 08:00:00|312.74|311.24|313.03|311.53|313.49|311.99|312.57|311.07|487
1755245100000|2025-08-15 08:05:00|313.01|311.51|313.17|311.67|313.29|311.79|312.87|311.37|326
1755245400000|2025-08-15 08:10:00|313.19|311.69|312.84|311.34|313.38|311.88|312.77|311.27|309
1755245700000|2025-08-15 08:15:00|312.81|311.31|312.92|311.42|312.97|311.47|312.56|311.06|548
1755246000000|2025-08-15 08:20:00|312.95|311.45|313.5|312|313.53|312.03|312.83|311.33|539
1755246300000|2025-08-15 08:25:00|313.53|312.03|313.45|311.95|313.75|312.25|313.25|311.75|604
1755246600000|2025-08-15 08:30:00|313.4|311.9|313.33|311.83|313.67|312.17|313.02|311.52|570
1755246900000|2025-08-15 08:35:00|313.34|311.84|312.79|311.29|313.41|311.91|312.65|311.15|522
1755247200000|2025-08-15 08:40:00|312.69|311.19|313.35|311.85|313.45|311.95|312.67|311.17|536
1755247500000|2025-08-15 08:45:00|313.34|311.84|312.56|311.06|313.36|311.86|312.51|311.01|604
1755247800000|2025-08-15 08:50:00|312.49|310.99|312.64|311.14|312.87|311.37|312.21|310.71|575
1755248100000|2025-08-15 08:55:00|312.65|311.15|312.42|310.92|312.84|311.34|312.33|310.83|565
1755248400000|2025-08-15 09:00:00|312.38|310.88|313.16|311.66|313.2|311.7|312.32|310.82|596
1755248700000|2025-08-15 09:05:00|313.1|311.6|312.86|311.36|313.36|311.86|312.31|310.81|544
1755249000000|2025-08-15 09:10:00|312.85|311.35|312.8|311.3|312.97|311.47|312.66|311.16|421
1755249300000|2025-08-15 09:15:00|312.81|311.31|311.8|310.3|312.82|311.32|311.77|310.27|555
1755249600000|2025-08-15 09:20:00|311.78|310.28|311.2|309.7|311.89|310.39|311.13|309.63|592
1755249900000|2025-08-15 09:25:00|311.22|309.72|310.96|309.46|311.42|309.92|310.77|309.27|517
1755250200000|2025-08-15 09:30:00|310.92|309.42|311.69|310.19|311.75|310.25|310.92|309.42|452
1755250500000|2025-08-15 09:35:00|311.68|310.18|311.72|310.22|311.8|310.3|311.4|309.9|577
1755250800000|2025-08-15 09:40:00|311.69|310.19|311.46|309.96|311.75|310.25|310.96|309.46|492
1755251100000|2025-08-15 09:45:00|311.45|309.95|311.73|310.23|311.75|310.25|311.33|309.83|339
1755251400000|2025-08-15 09:50:00|311.66|310.16|311.39|309.89|311.97|310.47|311.22|309.72|380
1755251700000|2025-08-15 09:55:00|311.44|309.94|311.21|309.71|311.55|310.05|310.7|309.2|495
1755252000000|2025-08-15 10:00:00|311.2|309.7|311.8|310.3|312|310.5|311.11|309.61|460
1755252300000|2025-08-15 10:05:00|311.78|310.28|312.23|310.73|312.65|311.15|311.7|310.2|527
1755252600000|2025-08-15 10:10:00|312.21|310.71|311.76|310.26|312.29|310.79|311.67|310.17|590
1755252900000|2025-08-15 10:15:00|311.73|310.23|312.2|310.7|312.41|310.91|311.53|310.03|555
1755253200000|2025-08-15 10:20:00|312.15|310.65|312.5|311|313.15|311.65|312.11|310.61|655
1755253500000|2025-08-15 10:25:00|312.51|311.01|312.36|310.86|312.72|311.22|312.29|310.79|604
1755253800000|2025-08-15 10:30:00|312.33|310.83|312.54|311.04|312.56|311.06|312.08|310.58|556
1755254100000|2025-08-15 10:35:00|312.55|311.05|312.19|310.69|312.55|311.05|311.77|310.27|541
1755254400000|2025-08-15 10:40:00|312.28|310.78|312.28|310.78|312.49|310.99|312.16|310.66|535
1755254700000|2025-08-15 10:45:00|312.29|310.79|311.55|310.05|312.45|310.95|311.39|309.89|392
1755255000000|2025-08-15 10:50:00|311.57|310.07|311.23|309.73|311.65|310.15|311.02|309.52|564
1755255300000|2025-08-15 10:55:00|311.25|309.75|311.66|310.16|311.7|310.2|311.08|309.58|411
1755255600000|2025-08-15 11:00:00|311.62|310.12|311.99|310.49|312.08|310.58|311.54|310.04|508
1755255900000|2025-08-15 11:05:00|311.98|310.48|312.14|310.64|312.56|311.06|311.76|310.26|379
1755256200000|2025-08-15 11:10:00|312.16|310.66|311.84|310.34|312.18|310.68|311.65|310.15|502
1755256500000|2025-08-15 11:15:00|311.81|310.31|311.43|309.93|311.88|310.38|310.6|309.1|656
1755256800000|2025-08-15 11:20:00|311.42|309.92|311.53|310.03|311.66|310.16|311.21|309.71|543
1755257100000|2025-08-15 11:25:00|311.54|310.04|311.11|309.61|311.64|310.14|311.05|309.55|451
1755257400000|2025-08-15 11:30:00|311.12|309.62|311.09|309.59|311.24|309.74|310.78|309.28|507
1755257700000|2025-08-15 11:35:00|311.13|309.63|311.42|309.92|311.52|310.02|310.83|309.33|414
1755258000000|2025-08-15 11:40:00|311.46|309.96|311.95|310.45|312.05|310.55|311.42|309.92|440
1755258300000|2025-08-15 11:45:00|311.94|310.44|312.74|311.24|312.74|311.24|311.83|310.33|414
1755258600000|2025-08-15 11:50:00|312.73|311.23|312.48|310.98|312.81|311.31|312.33|310.83|467
1755258900000|2025-08-15 11:55:00|312.54|311.04|312.04|310.54|312.54|311.04|312|310.5|495
1755259200000|2025-08-15 12:00:00|311.99|310.49|312.55|311.05|312.79|311.29|311.75|310.25|530
1755259500000|2025-08-15 12:05:00|312.56|311.06|312.61|311.11|312.66|311.16|312.1|310.6|561
1755259800000|2025-08-15 12:10:00|312.6|311.1|312.79|311.29|312.99|311.49|312.37|310.87|495
1755260100000|2025-08-15 12:15:00|312.8|311.3|312.09|310.59|312.93|311.43|312.09|310.59|526
1755260400000|2025-08-15 12:20:00|312.05|310.55|311.19|309.69|312.05|310.55|310.64|309.14|855
1755260700000|2025-08-15 12:25:00|311.33|309.83|311.98|310.48|312.26|310.76|311.27|309.77|652
1755261000000|2025-08-15 12:30:00|311.96|310.46|312.98|311.48|314.92|313.42|310.69|309.19|969
1755261300000|2025-08-15 12:35:00|312.93|311.43|312.08|310.58|313.13|311.63|311.62|310.12|886
1755261600000|2025-08-15 12:40:00|312.04|310.54|312.97|311.47|313.03|311.53|312.04|310.54|780
1755261900000|2025-08-15 12:45:00|313|311.5|313.13|311.63|313.73|312.23|312.87|311.37|747
1755262200000|2025-08-15 12:50:00|313.12|311.62|312.56|311.06|313.21|311.71|311.94|310.44|734
1755262500000|2025-08-15 12:55:00|312.65|311.15|312.35|310.85|312.89|311.39|312.22|310.72|619
1755262800000|2025-08-15 13:00:00|312.36|310.86|312.65|311.15|312.82|311.32|312.07|310.57|718
1755263100000|2025-08-15 13:05:00|312.62|311.12|312.66|311.16|313.23|311.73|312.5|311|615
1755263400000|2025-08-15 13:10:00|312.67|311.17|311.64|310.14|312.72|311.22|311.4|309.9|687
1755263700000|2025-08-15 13:15:00|311.73|310.23|311.78|310.28|311.97|310.47|311.29|309.79|736
1755264000000|2025-08-15 13:20:00|311.79|310.29|311.69|310.19|312.42|310.92|311.6|310.1|717
1755264300000|2025-08-15 13:25:00|311.68|310.18|311.79|310.29|312.25|310.75|311.31|309.81|755
1755264600000|2025-08-15 13:30:00|311.88|310.38|311.4|309.9|312.14|310.64|311.17|309.67|787
1755264900000|2025-08-15 13:35:00|311.34|309.84|310.08|308.58|311.42|309.92|309.46|307.96|840
1755265200000|2025-08-15 13:40:00|310.1|308.6|309.37|307.87|310.44|308.94|309.23|307.73|833
1755265500000|2025-08-15 13:45:00|309.36|307.86|308.62|307.12|310.02|308.52|308.41|306.91|847
1755265800000|2025-08-15 13:50:00|308.63|307.13|308.34|306.84|309.43|307.93|308.02|306.52|765
1755266100000|2025-08-15 13:55:00|308.31|306.81|309.23|307.73|309.31|307.81|308.31|306.81|771
1755266400000|2025-08-15 14:00:00|309.2|307.7|310.29|308.79|310.46|308.96|308.17|306.67|887
1755266700000|2025-08-15 14:05:00|310.3|308.8|310.81|309.31|310.92|309.42|310.07|308.57|800
1755267000000|2025-08-15 14:10:00|310.82|309.32|310.1|308.6|310.86|309.36|309.73|308.23|748
1755267300000|2025-08-15 14:15:00|310.11|308.61|310.4|308.9|310.9|309.4|310.07|308.57|745
1755267600000|2025-08-15 14:20:00|310.41|308.91|308.24|306.74|310.41|308.91|308.23|306.73|757
1755267900000|2025-08-15 14:25:00|308.23|306.73|308.41|306.91|309|307.5|308.12|306.62|751
1755268200000|2025-08-15 14:30:00|308.4|306.9|308.11|306.61|308.68|307.18|307.65|306.15|769
1755268500000|2025-08-15 14:35:00|308.1|306.6|308.97|307.47|309.13|307.63|307.91|306.41|755
1755268800000|2025-08-15 14:40:00|308.98|307.48|308.1|306.6|309.05|307.55|307.93|306.43|730
1755269100000|2025-08-15 14:45:00|308.06|306.56|307.52|306.02|308.45|306.95|306.8|305.3|874
1755269400000|2025-08-15 14:50:00|307.51|306.01|306.74|305.24|308.05|306.55|306.36|304.86|777
1755269700000|2025-08-15 14:55:00|306.73|305.23|307.15|305.65|307.56|306.06|306.55|305.05|684
1755270000000|2025-08-15 15:00:00|307.14|305.64|306.34|304.84|307.4|305.9|306.26|304.76|760
1755270300000|2025-08-15 15:05:00|306.35|304.85|305.56|304.06|306.77|305.27|305.5|304|791
1755270600000|2025-08-15 15:10:00|305.55|304.05|306.31|304.81|306.7|305.2|305.55|304.05|807
1755270900000|2025-08-15 15:15:00|306.32|304.82|306.79|305.29|307.18|305.68|305.69|304.19|814
1755271200000|2025-08-15 15:20:00|306.78|305.28|304.85|303.35|306.81|305.31|304.5|303|838
1755271500000|2025-08-15 15:25:00|304.89|303.39|303.4|301.9|305|303.5|303.22|301.72|838
1755271800000|2025-08-15 15:30:00|303.41|301.91|304.46|302.96|305.12|303.62|303.41|301.91|851
1755272100000|2025-08-15 15:35:00|304.52|303.02|303.96|302.46|305.31|303.81|303.9|302.4|776
1755272400000|2025-08-15 15:40:00|303.95|302.45|302.5|301|304.38|302.88|302.44|300.94|861
1755272700000|2025-08-15 15:45:00|302.51|301.01|302.82|301.32|303.09|301.59|302.03|300.53|888
1755273000000|2025-08-15 15:50:00|302.83|301.33|304.15|302.65|304.52|303.02|302.79|301.29|861
1755273300000|2025-08-15 15:55:00|304.11|302.61|303.54|302.04|304.22|302.72|303.28|301.78|720
1755273600000|2025-08-15 16:00:00|303.53|302.03|302.55|301.05|303.97|302.47|302.4|300.9|771
1755273900000|2025-08-15 16:05:00|302.62|301.12|301.8|300.3|302.98|301.48|301.39|299.89|864
1755274200000|2025-08-15 16:10:00|301.79|300.29|301.91|300.41|302.3|300.8|301.35|299.85|771
1755274500000|2025-08-15 16:15:00|301.89|300.39|302.05|300.55|302.24|300.74|301.13|299.63|762
1755274800000|2025-08-15 16:20:00|302|300.5|303.32|301.82|303.34|301.84|301.5|300|738
1755275100000|2025-08-15 16:25:00|303.33|301.83|303.15|301.65|303.73|302.23|302.73|301.23|675
1755275400000|2025-08-15 16:30:00|303.13|301.63|303.99|302.49|304.26|302.76|302.91|301.41|756
1755275700000|2025-08-15 16:35:00|303.95|302.45|304.03|302.53|304.48|302.98|303.67|302.17|721
1755276000000|2025-08-15 16:40:00|303.99|302.49|303.49|301.99|304.21|302.71|303.36|301.86|773
1755276300000|2025-08-15 16:45:00|303.5|302|304.89|303.39|304.92|303.42|303.44|301.94|766
1755276600000|2025-08-15 16:50:00|304.9|303.4|304.77|303.27|304.99|303.49|304.59|303.09|651
1755276900000|2025-08-15 16:55:00|304.76|303.26|304.79|303.29|305.2|303.7|304.28|302.78|601
1755277200000|2025-08-15 17:00:00|304.85|303.35|303.76|302.26|304.87|303.37|303.72|302.22|618
1755277500000|2025-08-15 17:05:00|303.75|302.25|304.03|302.53|304.89|303.39|303.72|302.22|701
1755277800000|2025-08-15 17:10:00|304.05|302.55|303.93|302.43|304.21|302.71|303.32|301.82|632
1755278100000|2025-08-15 17:15:00|303.92|302.42|303.89|302.39|304.45|302.95|303.86|302.36|665
1755278400000|2025-08-15 17:20:00|303.74|302.24|304.49|302.99|304.64|303.14|303.13|301.63|699
1755278700000|2025-08-15 17:25:00|304.48|302.98|306.64|305.14|307.67|306.17|304.41|302.91|790
1755279000000|2025-08-15 17:30:00|306.65|305.15|305.54|304.04|306.81|305.31|305.31|303.81|764
1755279300000|2025-08-15 17:35:00|305.55|304.05|306.57|305.07|306.71|305.21|305.48|303.98|704
1755279600000|2025-08-15 17:40:00|306.55|305.05|307.11|305.61|307.28|305.78|306.46|304.96|689
1755279900000|2025-08-15 17:45:00|307.08|305.58|306.51|305.01|307.15|305.65|306.33|304.83|682
1755280200000|2025-08-15 17:50:00|306.5|305|306.05|304.55|306.5|305|305.79|304.29|479
1755280500000|2025-08-15 17:55:00|306.06|304.56|306.59|305.09|306.72|305.22|306.04|304.54|572
1755280800000|2025-08-15 18:00:00|306.58|305.08|306.7|305.2|307.09|305.59|306.31|304.81|644
1755281100000|2025-08-15 18:05:00|306.69|305.19|306.08|304.58|306.78|305.28|305.96|304.46|619
1755281400000|2025-08-15 18:10:00|306.07|304.57|306.49|304.99|306.85|305.35|305.68|304.18|644
1755281700000|2025-08-15 18:15:00|306.5|305|307.08|305.58|307.29|305.79|306.27|304.77|572
1755282000000|2025-08-15 18:20:00|307.17|305.67|307.32|305.82|307.5|306|306.87|305.37|529
1755282300000|2025-08-15 18:25:00|307.29|305.79|307.64|306.14|307.65|306.15|306.94|305.44|537
1755282600000|2025-08-15 18:30:00|307.65|306.15|307.93|306.43|308.16|306.66|307.45|305.95|594
1755282900000|2025-08-15 18:35:00|307.96|306.46|307.75|306.25|308.05|306.55|307.21|305.71|591
1755283200000|2025-08-15 18:40:00|307.7|306.2|307.16|305.66|307.77|306.27|306.96|305.46|575
1755283500000|2025-08-15 18:45:00|307.13|305.63|307.16|305.66|307.56|306.06|306.46|304.96|615
1755283800000|2025-08-15 18:50:00|307.17|305.67|308.94|307.44|308.99|307.49|307.14|305.64|581
1755284100000|2025-08-15 18:55:00|308.9|307.4|307.34|305.84|309.19|307.69|306.58|305.08|681
1755284400000|2025-08-15 19:00:00|307.35|305.85|306.98|305.48|307.73|306.23|306.51|305.01|763
1755284700000|2025-08-15 19:05:00|307.03|305.53|307.45|305.95|307.78|306.28|306.93|305.43|612
1755285000000|2025-08-15 19:10:00|307.46|305.96|309.21|307.71|309.36|307.86|307.36|305.86|548
1755285300000|2025-08-15 19:15:00|309.14|307.64|309.38|307.88|310.17|308.67|309.07|307.57|712
1755285600000|2025-08-15 19:20:00|309.4|307.9|308|306.5|309.58|308.08|307.94|306.44|685
1755285900000|2025-08-15 19:25:00|308.03|306.53|308.14|306.64|308.66|307.16|308.01|306.51|664
1755286200000|2025-08-15 19:30:00|308.15|306.65|308.41|306.91|308.41|306.91|307.44|305.94|611
1755286500000|2025-08-15 19:35:00|308.33|306.83|307.61|306.11|308.33|306.83|307.57|306.07|624
1755286800000|2025-08-15 19:40:00|307.6|306.1|308.01|306.51|308.28|306.78|307.57|306.07|674
1755287100000|2025-08-15 19:45:00|308.04|306.54|307.42|305.92|308.18|306.68|307.42|305.92|567
1755287400000|2025-08-15 19:50:00|307.6|306.1|307.07|305.57|307.6|306.1|306.9|305.4|602
1755287700000|2025-08-15 19:55:00|307.08|305.58|307.48|305.98|307.72|306.22|306.8|305.3|552
1755288000000|2025-08-15 20:00:00|307.49|305.99|306.84|305.34|307.53|306.03|306.6|305.1|773
1755288300000|2025-08-15 20:05:00|306.83|305.33|307.27|305.77|307.3|305.8|306.57|305.07|647
1755288600000|2025-08-15 20:10:00|307.21|305.71|307.14|305.64|307.35|305.85|306.79|305.29|499
1755288900000|2025-08-15 20:15:00|307.13|305.63|307.03|305.53|307.37|305.87|306.75|305.25|536
1755289200000|2025-08-15 20:20:00|307.02|305.52|306.82|305.32|307.06|305.56|306.37|304.87|489
1755289500000|2025-08-15 20:25:00|306.83|305.33|308.69|307.19|308.76|307.26|306.83|305.33|540
1755289800000|2025-08-15 20:30:00|308.68|307.18|308.32|306.82|309.98|308.48|308.31|306.81|540
1755290100000|2025-08-15 20:35:00|308.34|306.84|308.38|306.88|308.79|307.29|308.03|306.53|510
1755290400000|2025-08-15 20:40:00|308.37|306.87|308.37|306.87|309.12|307.62|308.31|306.81|472
1755290700000|2025-08-15 20:45:00|308.36|306.86|308.05|306.55|308.58|307.08|308.04|306.54|351
1755291000000|2025-08-15 20:50:00|308.09|306.59|308.2|306.7|308.3|306.8|307.91|306.41|314
1755291300000|2025-08-15 20:55:00|308.18|306.68|308.55|307.05|308.71|307.21|308.09|306.59|388
1755327600000|2025-08-16 07:00:00|311.58|310.08|312.07|310.57|312.08|310.58|311.56|310.06|221
1755327900000|2025-08-16 07:05:00|312.08|310.58|311.99|310.49|312.3|310.8|311.79|310.29|175
1755328200000|2025-08-16 07:10:00|312|310.5|312.11|310.61|312.2|310.7|311.91|310.41|169
1755328500000|2025-08-16 07:15:00|312.1|310.6|312.28|310.78|312.4|310.9|312.08|310.58|190
1755328800000|2025-08-16 07:20:00|312.29|310.79|312.16|310.66|312.3|310.8|312.11|310.61|183
1755329100000|2025-08-16 07:25:00|312.15|310.65|312.36|310.86|312.37|310.87|312.15|310.65|94
1755329400000|2025-08-16 07:30:00|312.35|310.85|312.7|311.2|312.73|311.23|312.18|310.68|219
1755329700000|2025-08-16 07:35:00|312.71|311.21|312.82|311.32|312.82|311.32|312.43|310.93|267
1755330000000|2025-08-16 07:40:00|312.84|311.34|312.78|311.28|312.89|311.39|312.6|311.1|216
1755330300000|2025-08-16 07:45:00|312.79|311.29|313.12|311.62|313.12|311.62|312.75|311.25|169
1755330600000|2025-08-16 07:50:00|313.11|311.61|313.56|312.06|313.56|312.06|313.11|311.61|199
1755330900000|2025-08-16 07:55:00|313.57|312.07|313.35|311.85|313.57|312.07|313.25|311.75|183
1755331200000|2025-08-16 08:00:00|313.36|311.86|313.14|311.64|313.46|311.96|313.05|311.55|185
1755331500000|2025-08-16 08:05:00|313.12|311.62|313.54|312.04|313.99|312.49|313.07|311.57|278
1755331800000|2025-08-16 08:10:00|313.53|312.03|312.93|311.43|313.59|312.09|312.68|311.18|197
1755332100000|2025-08-16 08:15:00|312.94|311.44|313.41|311.91|313.42|311.92|312.68|311.18|295
1755332400000|2025-08-16 08:20:00|313.4|311.9|313.55|312.05|313.55|312.05|313.1|311.6|306
1755332700000|2025-08-16 08:25:00|313.56|312.06|313.7|312.2|313.78|312.28|313.41|311.91|245
1755333000000|2025-08-16 08:30:00|313.69|312.19|314.66|313.16|314.72|313.22|313.69|312.19|293
1755333300000|2025-08-16 08:35:00|314.67|313.17|314.9|313.4|314.92|313.42|314.39|312.89|263
1755333600000|2025-08-16 08:40:00|314.88|313.38|315.09|313.59|315.17|313.67|314.73|313.23|238
1755333900000|2025-08-16 08:45:00|315.1|313.6|314.82|313.32|315.12|313.62|314.71|313.21|259
1755334200000|2025-08-16 08:50:00|314.83|313.33|314.65|313.15|314.93|313.43|314.47|312.97|234
1755334500000|2025-08-16 08:55:00|314.66|313.16|315.06|313.56|315.54|314.04|314.66|313.16|260
1755334800000|2025-08-16 09:00:00|315.07|313.57|315.55|314.05|315.65|314.15|314.96|313.46|286
1755335100000|2025-08-16 09:05:00|315.54|314.04|315.5|314|315.68|314.18|315.28|313.78|194
1755335400000|2025-08-16 09:10:00|315.49|313.99|315.28|313.78|315.64|314.14|315.28|313.78|201
1755335700000|2025-08-16 09:15:00|315.27|313.77|315.36|313.86|315.36|313.86|314.85|313.35|252
1755336000000|2025-08-16 09:20:00|315.35|313.85|315.47|313.97|315.5|314|315.22|313.72|166
1755336300000|2025-08-16 09:25:00|315.48|313.98|315.38|313.88|315.77|314.27|315.38|313.88|152
1755336600000|2025-08-16 09:30:00|315.35|313.85|316.17|314.67|316.21|314.71|315.32|313.82|216
1755336900000|2025-08-16 09:35:00|316.16|314.66|316.38|314.88|316.54|315.04|316.03|314.53|249
1755337200000|2025-08-16 09:40:00|316.37|314.87|316.21|314.71|316.39|314.89|315.86|314.36|162
1755337500000|2025-08-16 09:45:00|316.22|314.72|314.68|313.18|316.22|314.72|314.66|313.16|411
1755337800000|2025-08-16 09:50:00|314.69|313.19|314.97|313.47|315.01|313.51|314.24|312.74|536
1755338100000|2025-08-16 09:55:00|314.98|313.48|313.52|312.02|315.19|313.69|313.52|312.02|480
1755338400000|2025-08-16 10:00:00|313.51|312.01|315.36|313.86|315.61|314.11|313.21|311.71|637
1755338700000|2025-08-16 10:05:00|315.37|313.87|314.55|313.05|315.55|314.05|314.55|313.05|483
1755339000000|2025-08-16 10:10:00|314.56|313.06|314.78|313.28|314.96|313.46|314.39|312.89|406
1755339300000|2025-08-16 10:15:00|314.77|313.27|314.74|313.24|315.27|313.77|314.49|312.99|517
1755339600000|2025-08-16 10:20:00|314.73|313.23|314.34|312.84|315.05|313.55|313.63|312.13|554
1755339900000|2025-08-16 10:25:00|314.27|312.77|314.67|313.17|314.91|313.41|313.82|312.32|514
1755340200000|2025-08-16 10:30:00|314.66|313.16|314.2|312.7|314.77|313.27|314.15|312.65|443
1755340500000|2025-08-16 10:35:00|314.22|312.72|313.8|312.3|314.53|313.03|313.65|312.15|378
1755340800000|2025-08-16 10:40:00|313.79|312.29|314.02|312.52|314.31|312.81|313.6|312.1|310
1755341100000|2025-08-16 10:45:00|314.03|312.53|313.88|312.38|314.24|312.74|313.7|312.2|392
1755341400000|2025-08-16 10:50:00|313.87|312.37|313.81|312.31|313.98|312.48|313.76|312.26|196
1755341700000|2025-08-16 10:55:00|313.82|312.32|313.5|312|313.85|312.35|313.03|311.53|353
1755342000000|2025-08-16 11:00:00|313.51|312.01|313.83|312.33|314.24|312.74|313.51|312.01|355
1755342300000|2025-08-16 11:05:00|313.84|312.34|313.91|312.41|314.34|312.84|313.79|312.29|257
1755342600000|2025-08-16 11:10:00|313.92|312.42|313.75|312.25|313.93|312.43|313.46|311.96|337
1755342900000|2025-08-16 11:15:00|313.76|312.26|313.4|311.9|313.94|312.44|313.22|311.72|397
1755343200000|2025-08-16 11:20:00|313.39|311.89|313.2|311.7|313.44|311.94|312.91|311.41|220
1755343500000|2025-08-16 11:25:00|313.21|311.71|312.67|311.17|313.28|311.78|312.56|311.06|284
1755343800000|2025-08-16 11:30:00|312.64|311.14|312.95|311.45|312.97|311.47|312.5|311|356
1755344100000|2025-08-16 11:35:00|312.94|311.44|313.08|311.58|313.2|311.7|312.9|311.4|344
1755344400000|2025-08-16 11:40:00|313.09|311.59|312.11|310.61|313.14|311.64|311.98|310.48|322
1755344700000|2025-08-16 11:45:00|312.13|310.63|312.46|310.96|312.62|311.12|312.13|310.63|262
1755345000000|2025-08-16 11:50:00|312.44|310.94|311.39|309.89|312.45|310.95|311.39|309.89|300
1755345300000|2025-08-16 11:55:00|311.4|309.9|311.37|309.87|311.73|310.23|311.32|309.82|307
1755345600000|2025-08-16 12:00:00|311.38|309.88|312.19|310.69|312.2|310.7|311.37|309.87|316
1755345900000|2025-08-16 12:05:00|312.2|310.7|312.24|310.74|312.37|310.87|312.01|310.51|321
1755346200000|2025-08-16 12:10:00|312.23|310.73|312.26|310.76|312.52|311.02|312.09|310.59|278
1755346500000|2025-08-16 12:15:00|312.27|310.77|312.38|310.88|312.58|311.08|312.09|310.59|294
1755346800000|2025-08-16 12:20:00|312.39|310.89|311.17|309.67|312.52|311.02|311.16|309.66|407
1755347100000|2025-08-16 12:25:00|311.18|309.68|311.57|310.07|311.63|310.13|310.86|309.36|392
1755347400000|2025-08-16 12:30:00|311.58|310.08|312.12|310.62|312.43|310.93|311.58|310.08|444
1755347700000|2025-08-16 12:35:00|312.11|310.61|312.62|311.12|312.76|311.26|312.01|310.51|328
1755348000000|2025-08-16 12:40:00|312.61|311.11|312.38|310.88|312.71|311.21|312.04|310.54|364
1755348300000|2025-08-16 12:45:00|312.37|310.87|312.7|311.2|312.71|311.21|312.26|310.76|403
1755348600000|2025-08-16 12:50:00|312.71|311.21|312.35|310.85|312.89|311.39|312.17|310.67|395
1755348900000|2025-08-16 12:55:00|312.34|310.84|312.16|310.66|312.45|310.95|311.89|310.39|272
1755349200000|2025-08-16 13:00:00|312.15|310.65|312.8|311.3|312.84|311.34|312.02|310.52|435
1755349500000|2025-08-16 13:05:00|312.81|311.31|312.71|311.21|312.84|311.34|312.32|310.82|398
1755349800000|2025-08-16 13:10:00|312.72|311.22|312.81|311.31|312.9|311.4|312.28|310.78|356
1755350100000|2025-08-16 13:15:00|312.8|311.3|313.22|311.72|313.61|312.11|312.79|311.29|410
1755350400000|2025-08-16 13:20:00|313.23|311.73|312.71|311.21|313.25|311.75|312.69|311.19|331
1755350700000|2025-08-16 13:25:00|312.73|311.23|312.66|311.16|312.86|311.36|312.62|311.12|226
1755351000000|2025-08-16 13:30:00|312.64|311.14|312.4|310.9|312.93|311.43|312.38|310.88|294
1755351300000|2025-08-16 13:35:00|312.41|310.91|312.57|311.07|312.86|311.36|312.17|310.67|275
1755351600000|2025-08-16 13:40:00|312.58|311.08|312.44|310.94|312.78|311.28|312.16|310.66|302
1755351900000|2025-08-16 13:45:00|312.43|310.93|311.45|309.95|312.47|310.97|311.04|309.54|355
1755352200000|2025-08-16 13:50:00|311.44|309.94|311.72|310.22|311.73|310.23|311.21|309.71|328
1755352500000|2025-08-16 13:55:00|311.7|310.2|311.66|310.16|311.82|310.32|311.53|310.03|250
1755352800000|2025-08-16 14:00:00|311.67|310.17|311.63|310.13|311.96|310.46|311.51|310.01|366
1755353100000|2025-08-16 14:05:00|311.62|310.12|311.06|309.56|311.62|310.12|310.9|309.4|408
1755353400000|2025-08-16 14:10:00|311.07|309.57|311.75|310.25|311.79|310.29|311.07|309.57|320
1755353700000|2025-08-16 14:15:00|311.76|310.26|311.51|310.01|311.76|310.26|311.23|309.73|326
1755354000000|2025-08-16 14:20:00|311.52|310.02|311.9|310.4|312.04|310.54|311.51|310.01|300
1755354300000|2025-08-16 14:25:00|311.86|310.36|312.58|311.08|312.86|311.36|311.76|310.26|379
1755354600000|2025-08-16 14:30:00|312.53|311.03|312.41|310.91|312.61|311.11|312.06|310.56|390
1755354900000|2025-08-16 14:35:00|312.36|310.86|312.22|310.72|312.56|311.06|311.82|310.32|402
1755355200000|2025-08-16 14:40:00|312.24|310.74|311.99|310.49|312.3|310.8|311.78|310.28|334
1755355500000|2025-08-16 14:45:00|312|310.5|312.26|310.76|312.63|311.13|312|310.5|389
1755355800000|2025-08-16 14:50:00|312.25|310.75|312.17|310.67|312.4|310.9|312.06|310.56|397
1755356100000|2025-08-16 14:55:00|312.19|310.69|311.94|310.44|312.33|310.83|311.94|310.44|315
1755356400000|2025-08-16 15:00:00|311.95|310.45|312.01|310.51|312.48|310.98|311.89|310.39|429
1755356700000|2025-08-16 15:05:00|312.02|310.52|311.49|309.99|312.33|310.83|311.48|309.98|405
1755357000000|2025-08-16 15:10:00|311.51|310.01|311.93|310.43|311.94|310.44|311.14|309.64|427
1755357300000|2025-08-16 15:15:00|311.92|310.42|311.49|309.99|312.03|310.53|311.45|309.95|320
1755357600000|2025-08-16 15:20:00|311.48|309.98|311.67|310.17|311.74|310.24|311.46|309.96|265
1755357900000|2025-08-16 15:25:00|311.66|310.16|311.67|310.17|311.87|310.37|311.56|310.06|264
1755358200000|2025-08-16 15:30:00|311.66|310.16|311.42|309.92|311.73|310.23|311.36|309.86|366
1755358500000|2025-08-16 15:35:00|311.44|309.94|311.11|309.61|311.74|310.24|311.09|309.59|359
1755358800000|2025-08-16 15:40:00|311.12|309.62|311.25|309.75|311.25|309.75|310.93|309.43|318
1755359100000|2025-08-16 15:45:00|311.27|309.77|311.36|309.86|311.43|309.93|311.14|309.64|308
1755359400000|2025-08-16 15:50:00|311.35|309.85|311.19|309.69|311.47|309.97|311.09|309.59|219
1755359700000|2025-08-16 15:55:00|311.2|309.7|311.3|309.8|311.41|309.91|311.11|309.61|184
1755360000000|2025-08-16 16:00:00|311.29|309.79|311.74|310.24|311.74|310.24|311.21|309.71|199
1755360300000|2025-08-16 16:05:00|311.73|310.23|311.93|310.43|312.15|310.65|311.73|310.23|292
1755360600000|2025-08-16 16:10:00|311.91|310.41|311.77|310.27|312.11|310.61|311.76|310.26|227
1755360900000|2025-08-16 16:15:00|311.78|310.28|312.04|310.54|312.06|310.56|311.6|310.1|318
1755361200000|2025-08-16 16:20:00|312.03|310.53|311.95|310.45|312.19|310.69|311.69|310.19|320
1755361500000|2025-08-16 16:25:00|311.96|310.46|311.92|310.42|312.02|310.52|311.64|310.14|236
1755361800000|2025-08-16 16:30:00|311.93|310.43|311.61|310.11|312.01|310.51|311.02|309.52|342
1755362100000|2025-08-16 16:35:00|311.6|310.1|311.1|309.6|311.8|310.3|310.96|309.46|270
1755362400000|2025-08-16 16:40:00|311.09|309.59|310.98|309.48|311.15|309.65|310.66|309.16|255
1755362700000|2025-08-16 16:45:00|311|309.5|311.55|310.05|311.56|310.06|310.82|309.32|313
1755363000000|2025-08-16 16:50:00|311.51|310.01|311.26|309.76|311.74|310.24|311.25|309.75|310
1755363300000|2025-08-16 16:55:00|311.25|309.75|311.71|310.21|312.01|310.51|311.24|309.74|311
1755363600000|2025-08-16 17:00:00|311.72|310.22|311.57|310.07|311.98|310.48|311.57|310.07|240
1755363900000|2025-08-16 17:05:00|311.56|310.06|311.44|309.94|311.69|310.19|311.34|309.84|307
1755364200000|2025-08-16 17:10:00|311.43|309.93|311.05|309.55|311.44|309.94|310.92|309.42|296
1755364500000|2025-08-16 17:15:00|311.08|309.58|310.76|309.26|311.13|309.63|310.67|309.17|316
1755364800000|2025-08-16 17:20:00|310.77|309.27|310.86|309.36|311.01|309.51|310.76|309.26|300
1755365100000|2025-08-16 17:25:00|310.87|309.37|310.93|309.43|311.01|309.51|310.83|309.33|118
1755365400000|2025-08-16 17:30:00|310.92|309.42|310.79|309.29|310.97|309.47|310.79|309.29|124
1755365700000|2025-08-16 17:35:00|310.8|309.3|310.75|309.25|310.94|309.44|310.74|309.24|169
1755366000000|2025-08-16 17:40:00|310.74|309.24|310.57|309.07|310.74|309.24|310.36|308.86|254
1755366300000|2025-08-16 17:45:00|310.58|309.08|310.94|309.44|310.95|309.45|310.47|308.97|236
1755366600000|2025-08-16 17:50:00|310.93|309.43|310.84|309.34|310.95|309.45|310.61|309.11|271
1755366900000|2025-08-16 17:55:00|310.85|309.35|310.5|309|310.86|309.36|310.37|308.87|125
1755367200000|2025-08-16 18:00:00|310.46|308.96|310.31|308.81|310.5|309|310.25|308.75|158
1755367500000|2025-08-16 18:05:00|310.32|308.82|310.65|309.15|310.74|309.24|310.31|308.81|173
1755367800000|2025-08-16 18:10:00|310.66|309.16|311.3|309.8|311.3|309.8|310.64|309.14|199
1755368100000|2025-08-16 18:15:00|311.31|309.81|311.29|309.79|311.74|310.24|311.2|309.7|300
1755368400000|2025-08-16 18:20:00|311.31|309.81|310.99|309.49|311.31|309.81|310.54|309.04|272
1755368700000|2025-08-16 18:25:00|310.98|309.48|310.92|309.42|311.03|309.53|310.91|309.41|109
1755369000000|2025-08-16 18:30:00|310.93|309.43|311.27|309.77|311.28|309.78|310.87|309.37|122
1755369300000|2025-08-16 18:35:00|311.25|309.75|311.05|309.55|311.27|309.77|311.05|309.55|111
1755369600000|2025-08-16 18:40:00|311.06|309.56|310.91|309.41|311.21|309.71|310.91|309.41|82
1755369900000|2025-08-16 18:45:00|310.92|309.42|310.85|309.35|311.01|309.51|310.77|309.27|121
1755370200000|2025-08-16 18:50:00|310.86|309.36|310.8|309.3|311|309.5|310.74|309.24|89
1755370500000|2025-08-16 18:55:00|310.79|309.29|310.75|309.25|310.79|309.29|310.68|309.18|59
1755370800000|2025-08-16 19:00:00|310.76|309.26|310.89|309.39|311.07|309.57|310.7|309.2|159
1755371100000|2025-08-16 19:05:00|310.87|309.37|310.87|309.37|311.02|309.52|310.83|309.33|153
1755371400000|2025-08-16 19:10:00|310.86|309.36|310.82|309.32|310.94|309.44|310.75|309.25|153
1755371700000|2025-08-16 19:15:00|310.83|309.33|310.91|309.41|310.96|309.46|310.77|309.27|141
1755372000000|2025-08-16 19:20:00|310.92|309.42|311.11|309.61|311.12|309.62|310.49|308.99|165
1755372300000|2025-08-16 19:25:00|311.09|309.59|311.11|309.61|311.13|309.63|311.06|309.56|63
1755372600000|2025-08-16 19:30:00|311.12|309.62|311.48|309.98|311.67|310.17|311.12|309.62|210
1755372900000|2025-08-16 19:35:00|311.46|309.96|311.42|309.92|311.48|309.98|311.16|309.66|143
1755373200000|2025-08-16 19:40:00|311.41|309.91|311.43|309.93|311.5|310|311.27|309.77|84
1755373500000|2025-08-16 19:45:00|311.42|309.92|311.51|310.01|311.69|310.19|311.18|309.68|94
1755373800000|2025-08-16 19:50:00|311.5|310|311.16|309.66|311.5|310|311.08|309.58|44
1755374100000|2025-08-16 19:55:00|311.15|309.65|310.99|309.49|311.17|309.67|310.99|309.49|61
1755374400000|2025-08-16 20:00:00|310.98|309.48|310.8|309.3|311.09|309.59|310.8|309.3|103
1755374700000|2025-08-16 20:05:00|310.82|309.32|310.57|309.07|310.82|309.32|310.48|308.98|133
1755375000000|2025-08-16 20:10:00|310.58|309.08|310.9|309.4|310.9|309.4|310.58|309.08|99
1755375300000|2025-08-16 20:15:00|310.89|309.39|311.26|309.76|311.27|309.77|310.89|309.39|109
1755375600000|2025-08-16 20:20:00|311.27|309.77|311.3|309.8|311.59|310.09|311.26|309.76|134
1755375900000|2025-08-16 20:25:00|311.33|309.83|311.16|309.66|311.37|309.87|311.14|309.64|53
1755376200000|2025-08-16 20:30:00|311.22|309.72|311.11|309.61|311.41|309.91|311.11|309.61|125
1755376500000|2025-08-16 20:35:00|311.12|309.62|311.37|309.87|311.42|309.92|311.11|309.61|84
1755376800000|2025-08-16 20:40:00|311.36|309.86|311.18|309.68|311.43|309.93|311.16|309.66|69
1755377100000|2025-08-16 20:45:00|311.19|309.69|311.18|309.68|311.23|309.73|311.08|309.58|58
1755377400000|2025-08-16 20:50:00|311.16|309.66|311.11|309.61|311.2|309.7|310.94|309.44|101
1755377700000|2025-08-16 20:55:00|311.12|309.62|311.3|309.8|311.33|309.83|310.96|309.46|116
1755378000000|2025-08-16 21:00:00|311.29|309.79|311.03|309.53|311.35|309.85|311.03|309.53|141
1755378300000|2025-08-16 21:05:00|311.04|309.54|310.96|309.46|311.16|309.66|310.96|309.46|62
1755378600000|2025-08-16 21:10:00|310.95|309.45|310.6|309.1|310.95|309.45|310.6|309.1|57
1755378900000|2025-08-16 21:15:00|310.61|309.11|310.71|309.21|310.79|309.29|310.6|309.1|101
1755379200000|2025-08-16 21:20:00|310.72|309.22|310.76|309.26|310.83|309.33|310.72|309.22|87
1755379500000|2025-08-16 21:25:00|310.77|309.27|310.89|309.39|310.91|309.41|310.77|309.27|56
1755379800000|2025-08-16 21:30:00|310.9|309.4|310.56|309.06|310.95|309.45|310.56|309.06|68
1755380100000|2025-08-16 21:35:00|310.57|309.07|310.58|309.08|310.65|309.15|310.56|309.06|47
1755380400000|2025-08-16 21:40:00|310.59|309.09|310.49|308.99|310.59|309.09|310.46|308.96|36
1755380700000|2025-08-16 21:45:00|310.48|308.98|310.52|309.02|310.53|309.03|310.48|308.98|15
1755381000000|2025-08-16 21:50:00|310.53|309.03|310.59|309.09|310.59|309.09|310.52|309.02|9
1755381300000|2025-08-16 21:55:00|310.58|309.08|310.37|308.87|310.58|309.08|310.36|308.86|37
1755381600000|2025-08-16 22:00:00|310.38|308.88|310.42|308.92|310.6|309.1|310.04|308.54|354
1755381900000|2025-08-16 22:05:00|310.41|308.91|310.66|309.16|310.68|309.18|310.37|308.87|171
1755382200000|2025-08-16 22:10:00|310.63|309.13|310.57|309.07|310.79|309.29|310.55|309.05|143
1755382500000|2025-08-16 22:15:00|310.59|309.09|310.72|309.22|310.72|309.22|310.55|309.05|165
1755382800000|2025-08-16 22:20:00|310.73|309.23|310.73|309.23|310.77|309.27|310.62|309.12|85
1755383100000|2025-08-16 22:25:00|310.74|309.24|310.83|309.33|310.87|309.37|310.69|309.19|181
1755383400000|2025-08-16 22:30:00|310.84|309.34|311.15|309.65|311.18|309.68|310.78|309.28|142
1755383700000|2025-08-16 22:35:00|311.14|309.64|311.31|309.81|311.38|309.88|311.11|309.61|89
1755384000000|2025-08-16 22:40:00|311.3|309.8|311.3|309.8|311.45|309.95|311.27|309.77|105
1755384300000|2025-08-16 22:45:00|311.29|309.79|311.42|309.92|311.49|309.99|311.25|309.75|133
1755384600000|2025-08-16 22:50:00|311.41|309.91|311.61|310.11|311.61|310.11|311.4|309.9|113
1755384900000|2025-08-16 22:55:00|311.59|310.09|311.53|310.03|311.72|310.22|311.49|309.99|72
1755385200000|2025-08-16 23:00:00|311.52|310.02|311.2|309.7|311.59|310.09|311.13|309.63|110
1755385500000|2025-08-16 23:05:00|311.22|309.72|311.45|309.95|311.6|310.1|311.22|309.72|157
1755385800000|2025-08-16 23:10:00|311.44|309.94|311.35|309.85|311.48|309.98|311.17|309.67|122
1755386100000|2025-08-16 23:15:00|311.34|309.84|311.4|309.9|311.62|310.12|311.32|309.82|97
1755386400000|2025-08-16 23:20:00|311.41|309.91|311.28|309.78|311.47|309.97|311.11|309.61|114
1755386700000|2025-08-16 23:25:00|311.29|309.79|311.1|309.6|311.33|309.83|311.1|309.6|67
1755387000000|2025-08-16 23:30:00|311.08|309.58|311|309.5|311.08|309.58|310.93|309.43|104
1755387300000|2025-08-16 23:35:00|311.01|309.51|311|309.5|311.12|309.62|310.96|309.46|72
1755387600000|2025-08-16 23:40:00|310.97|309.47|310.94|309.44|310.97|309.47|310.88|309.38|55
1755387900000|2025-08-16 23:45:00|310.95|309.45|311.16|309.66|311.17|309.67|310.94|309.44|102
1755388200000|2025-08-16 23:50:00|311.17|309.67|311.43|309.93|311.57|310.07|311.13|309.63|128
1755388500000|2025-08-16 23:55:00|311.44|309.94|311.46|309.96|311.6|310.1|311.43|309.93|91
1755388800000|2025-08-17 00:00:00|311.45|309.95|311.15|309.65|311.45|309.95|311.12|309.62|91
1755389100000|2025-08-17 00:05:00|311.17|309.67|311.05|309.55|311.21|309.71|311.05|309.55|96
1755389400000|2025-08-17 00:10:00|311.06|309.56|310.92|309.42|311.14|309.64|310.91|309.41|71
1755389700000|2025-08-17 00:15:00|310.93|309.43|310.95|309.45|311.13|309.63|310.88|309.38|114
1755390000000|2025-08-17 00:20:00|310.94|309.44|310.66|309.16|310.94|309.44|310.66|309.16|95
1755390300000|2025-08-17 00:25:00|310.67|309.17|310.78|309.28|310.83|309.33|310.66|309.16|60
1755390600000|2025-08-17 00:30:00|310.79|309.29|310.54|309.04|310.79|309.29|310.53|309.03|68
1755390900000|2025-08-17 00:35:00|310.56|309.06|310.63|309.13|311.14|309.64|310.55|309.05|245
1755391200000|2025-08-17 00:40:00|310.64|309.14|310.71|309.21|310.78|309.28|310.59|309.09|148
1755391500000|2025-08-17 00:45:00|310.72|309.22|310.36|308.86|310.72|309.22|310.35|308.85|190
1755391800000|2025-08-17 00:50:00|310.35|308.85|310.4|308.9|310.68|309.18|310.35|308.85|138
1755392100000|2025-08-17 00:55:00|310.38|308.88|310.24|308.74|310.46|308.96|310.23|308.73|97
1755392400000|2025-08-17 01:00:00|310.25|308.75|309.81|308.31|310.25|308.75|309.8|308.3|161
1755392700000|2025-08-17 01:05:00|309.8|308.3|309.62|308.12|309.81|308.31|309.3|307.8|217
1755393000000|2025-08-17 01:10:00|309.63|308.13|309.79|308.29|309.98|308.48|309.63|308.13|105
1755393300000|2025-08-17 01:15:00|309.78|308.28|309.57|308.07|309.83|308.33|309.48|307.98|180
1755393600000|2025-08-17 01:20:00|309.6|308.1|309.45|307.95|309.67|308.17|309.4|307.9|180
1755393900000|2025-08-17 01:25:00|309.44|307.94|309.54|308.04|309.71|308.21|309.44|307.94|103
1755394200000|2025-08-17 01:30:00|309.53|308.03|310.5|309|310.5|309|309.41|307.91|219
1755394500000|2025-08-17 01:35:00|310.49|308.99|311.04|309.54|311.25|309.75|310.36|308.86|318
1755394800000|2025-08-17 01:40:00|311.03|309.53|310.76|309.26|311.26|309.76|310.47|308.97|268
1755395100000|2025-08-17 01:45:00|310.77|309.27|311.28|309.78|311.31|309.81|310.54|309.04|403
1755395400000|2025-08-17 01:50:00|311.29|309.79|311.35|309.85|311.46|309.96|311.17|309.67|199
1755395700000|2025-08-17 01:55:00|311.36|309.86|311.43|309.93|311.55|310.05|311.21|309.71|199
1755396000000|2025-08-17 02:00:00|311.42|309.92|311.52|310.02|311.88|310.38|311.41|309.91|267
1755396300000|2025-08-17 02:05:00|311.51|310.01|311.01|309.51|311.59|310.09|311.01|309.51|227
1755396600000|2025-08-17 02:10:00|311.02|309.52|310.64|309.14|311.02|309.52|310.48|308.98|187
1755396900000|2025-08-17 02:15:00|310.63|309.13|310.79|309.29|310.95|309.45|310.42|308.92|241
1755397200000|2025-08-17 02:20:00|310.8|309.3|311.44|309.94|311.58|310.08|310.8|309.3|257
1755397500000|2025-08-17 02:25:00|311.45|309.95|311.66|310.16|311.74|310.24|311.41|309.91|128
1755397800000|2025-08-17 02:30:00|311.65|310.15|311.71|310.21|312.16|310.66|311.62|310.12|340
1755398100000|2025-08-17 02:35:00|311.7|310.2|311.84|310.34|311.88|310.38|311.39|309.89|302
1755398400000|2025-08-17 02:40:00|311.83|310.33|312.61|311.11|312.67|311.17|311.74|310.24|332
1755398700000|2025-08-17 02:45:00|312.6|311.1|312.51|311.01|312.61|311.11|312.17|310.67|335
1755399000000|2025-08-17 02:50:00|312.5|311|312.92|311.42|312.92|311.42|312.47|310.97|262
1755399300000|2025-08-17 02:55:00|312.91|311.41|312.91|311.41|312.98|311.48|312.78|311.28|184
1755399600000|2025-08-17 03:00:00|312.9|311.4|312.79|311.29|312.98|311.48|312.75|311.25|316
1755399900000|2025-08-17 03:05:00|312.78|311.28|312.75|311.25|312.85|311.35|312.54|311.04|228
1755400200000|2025-08-17 03:10:00|312.76|311.26|312.59|311.09|312.82|311.32|312.59|311.09|128
1755400500000|2025-08-17 03:15:00|312.6|311.1|312.53|311.03|312.77|311.27|312.49|310.99|164
1755400800000|2025-08-17 03:20:00|312.52|311.02|312.45|310.95|312.53|311.03|312.44|310.94|113
1755401100000|2025-08-17 03:25:00|312.44|310.94|312.54|311.04|312.61|311.11|312.37|310.87|117
1755401400000|2025-08-17 03:30:00|312.53|311.03|312.61|311.11|312.66|311.16|312.37|310.87|237
1755401700000|2025-08-17 03:35:00|312.62|311.12|312.81|311.31|312.85|311.35|312.61|311.11|165
1755402000000|2025-08-17 03:40:00|312.8|311.3|313.22|311.72|313.29|311.79|312.71|311.21|180
1755402300000|2025-08-17 03:45:00|313.23|311.73|313|311.5|313.23|311.73|312.99|311.49|158
1755402600000|2025-08-17 03:50:00|312.99|311.49|313.11|311.61|313.16|311.66|312.98|311.48|128
1755402900000|2025-08-17 03:55:00|313.1|311.6|312.87|311.37|313.1|311.6|312.81|311.31|145
1755403200000|2025-08-17 04:00:00|312.88|311.38|313.11|311.61|313.18|311.68|312.82|311.32|176
1755403500000|2025-08-17 04:05:00|313.1|311.6|313.62|312.12|313.63|312.13|312.95|311.45|185
1755403800000|2025-08-17 04:10:00|313.61|312.11|313.37|311.87|313.62|312.12|313.31|311.81|116
1755404100000|2025-08-17 04:15:00|313.38|311.88|313.56|312.06|313.58|312.08|313.17|311.67|158
1755404400000|2025-08-17 04:20:00|313.58|312.08|313.64|312.14|313.67|312.17|313.48|311.98|109
1755404700000|2025-08-17 04:25:00|313.63|312.13|313.5|312|313.63|312.13|313.43|311.93|75
1755405000000|2025-08-17 04:30:00|313.51|312.01|313.51|312.01|313.68|312.18|313.46|311.96|120
1755405300000|2025-08-17 04:35:00|313.5|312|313.14|311.64|313.52|312.02|313.1|311.6|121
1755405600000|2025-08-17 04:40:00|313.15|311.65|313.27|311.77|313.3|311.8|313.07|311.57|100
1755405900000|2025-08-17 04:45:00|313.28|311.78|314.04|312.54|314.14|312.64|313.09|311.59|243
1755406200000|2025-08-17 04:50:00|314.03|312.53|314.38|312.88|314.44|312.94|313.99|312.49|216
1755406500000|2025-08-17 04:55:00|314.37|312.87|314.33|312.83|314.42|312.92|314.21|312.71|183
1755406800000|2025-08-17 05:00:00|314.34|312.84|314.6|313.1|314.65|313.15|314.15|312.65|187
1755407100000|2025-08-17 05:05:00|314.61|313.11|314.49|312.99|314.61|313.11|314.37|312.87|163
1755407400000|2025-08-17 05:10:00|314.5|313|314.64|313.14|314.65|313.15|314.47|312.97|155
1755407700000|2025-08-17 05:15:00|314.67|313.17|314.61|313.11|314.79|313.29|314.52|313.02|170
1755408000000|2025-08-17 05:20:00|314.6|313.1|314.37|312.87|314.6|313.1|314.31|312.81|136
1755408300000|2025-08-17 05:25:00|314.36|312.86|314.44|312.94|314.5|313|314.21|312.71|220
1755408600000|2025-08-17 05:30:00|314.43|312.93|313.74|312.24|314.44|312.94|313.74|312.24|173
1755408900000|2025-08-17 05:35:00|313.75|312.25|313.83|312.33|313.85|312.35|313.59|312.09|160
1755409200000|2025-08-17 05:40:00|313.82|312.32|313.6|312.1|313.82|312.32|313.55|312.05|105
1755409500000|2025-08-17 05:45:00|313.61|312.11|313.79|312.29|313.81|312.31|313.59|312.09|106
1755409800000|2025-08-17 05:50:00|313.8|312.3|313.2|311.7|313.8|312.3|313.19|311.69|161
1755410100000|2025-08-17 05:55:00|313.21|311.71|313.13|311.63|313.28|311.78|313.11|311.61|202
1755410400000|2025-08-17 06:00:00|313.14|311.64|313.36|311.86|313.42|311.92|313.11|311.61|169
1755410700000|2025-08-17 06:05:00|313.37|311.87|313.49|311.99|313.54|312.04|313.36|311.86|110
1755411000000|2025-08-17 06:10:00|313.48|311.98|313.62|312.12|313.65|312.15|313.42|311.92|88
1755411300000|2025-08-17 06:15:00|313.63|312.13|313.46|311.96|313.63|312.13|313.35|311.85|128
1755411600000|2025-08-17 06:20:00|313.47|311.97|313.58|312.08|313.59|312.09|313.31|311.81|146
1755411900000|2025-08-17 06:25:00|313.59|312.09|313.58|312.08|313.74|312.24|313.55|312.05|79
1755412200000|2025-08-17 06:30:00|313.57|312.07|313.01|311.51|313.57|312.07|313.01|311.51|127
1755412500000|2025-08-17 06:35:00|313.02|311.52|312.79|311.29|313.03|311.53|312.72|311.22|120
1755412800000|2025-08-17 06:40:00|312.8|311.3|313.12|311.62|313.12|311.62|312.79|311.29|81
1755413100000|2025-08-17 06:45:00|313.11|311.61|312.81|311.31|313.11|311.61|312.75|311.25|145
1755413400000|2025-08-17 06:50:00|312.8|311.3|312.68|311.18|312.89|311.39|312.66|311.16|68
1755413700000|2025-08-17 06:55:00|312.69|311.19|312.44|310.94|312.69|311.19|312.38|310.88|65
1755414000000|2025-08-17 07:00:00|312.45|310.95|312.33|310.83|312.51|311.01|312.32|310.82|42
1755414300000|2025-08-17 07:05:00|312.32|310.82|312.79|311.29|312.79|311.29|312.18|310.68|132
1755414600000|2025-08-17 07:10:00|312.8|311.3|312.97|311.47|313.06|311.56|312.75|311.25|129
1755414900000|2025-08-17 07:15:00|312.95|311.45|312.9|311.4|313.07|311.57|312.88|311.38|134
1755415200000|2025-08-17 07:20:00|312.91|311.41|312.77|311.27|312.91|311.41|312.61|311.11|112
1755415500000|2025-08-17 07:25:00|312.76|311.26|312.46|310.96|312.76|311.26|312.4|310.9|112
1755415800000|2025-08-17 07:30:00|312.47|310.97|312.27|310.77|312.55|311.05|312.11|310.61|149
1755416100000|2025-08-17 07:35:00|312.31|310.81|312.39|310.89|312.4|310.9|312.27|310.77|102
1755416400000|2025-08-17 07:40:00|312.4|310.9|312.7|311.2|312.74|311.24|312.39|310.89|122
1755416700000|2025-08-17 07:45:00|312.67|311.17|312.79|311.29|312.81|311.31|312.64|311.14|71
1755417000000|2025-08-17 07:50:00|312.8|311.3|312.71|311.21|312.92|311.42|312.63|311.13|98
1755417300000|2025-08-17 07:55:00|312.72|311.22|312.67|311.17|312.73|311.23|312.58|311.08|51
1755417600000|2025-08-17 08:00:00|312.66|311.16|312.61|311.11|312.8|311.3|312.57|311.07|72
1755417900000|2025-08-17 08:05:00|312.6|311.1|312.2|310.7|312.6|311.1|312.2|310.7|69
1755418200000|2025-08-17 08:10:00|312.22|310.72|312.18|310.68|312.27|310.77|312.08|310.58|91
1755418500000|2025-08-17 08:15:00|312.19|310.69|312.22|310.72|312.23|310.73|312.06|310.56|59
1755418800000|2025-08-17 08:20:00|312.21|310.71|312.32|310.82|312.36|310.86|312.2|310.7|75
1755419100000|2025-08-17 08:25:00|312.31|310.81|312.44|310.94|312.44|310.94|312.27|310.77|36
1755419400000|2025-08-17 08:30:00|312.45|310.95|312.8|311.3|312.8|311.3|312.44|310.94|80
1755419700000|2025-08-17 08:35:00|312.79|311.29|313.33|311.83|313.36|311.86|312.67|311.17|106
1755420000000|2025-08-17 08:40:00|313.34|311.84|313.29|311.79|313.44|311.94|313.28|311.78|90
1755420300000|2025-08-17 08:45:00|313.3|311.8|313.58|312.08|313.59|312.09|313.29|311.79|107
1755420600000|2025-08-17 08:50:00|313.59|312.09|314.62|313.12|314.94|313.44|313.57|312.07|407
1755420900000|2025-08-17 08:55:00|314.63|313.13|314.66|313.16|314.94|313.44|314.52|313.02|297
1755421200000|2025-08-17 09:00:00|314.64|313.14|314.59|313.09|314.79|313.29|314.5|313|373
1755421500000|2025-08-17 09:05:00|314.58|313.08|314.24|312.74|314.71|313.21|314.08|312.58|223
1755421800000|2025-08-17 09:10:00|314.23|312.73|313.94|312.44|314.23|312.73|313.93|312.43|158
1755422100000|2025-08-17 09:15:00|313.93|312.43|313.73|312.23|313.95|312.45|313.58|312.08|231
1755422400000|2025-08-17 09:20:00|313.74|312.24|313.66|312.16|313.82|312.32|313.59|312.09|160
1755422700000|2025-08-17 09:25:00|313.65|312.15|313.3|311.8|313.66|312.16|313.25|311.75|187
1755423000000|2025-08-17 09:30:00|313.29|311.79|313.29|311.79|313.53|312.03|313.28|311.78|202
1755423300000|2025-08-17 09:35:00|313.26|311.76|313.12|311.62|313.3|311.8|313.03|311.53|172
1755423600000|2025-08-17 09:40:00|313.13|311.63|312.83|311.33|313.13|311.63|312.76|311.26|137
1755423900000|2025-08-17 09:45:00|312.82|311.32|313.01|311.51|313.03|311.53|312.82|311.32|153
1755424200000|2025-08-17 09:50:00|313.02|311.52|313.53|312.03|313.53|312.03|313|311.5|212
1755424500000|2025-08-17 09:55:00|313.52|312.02|314.06|312.56|314.06|312.56|313.52|312.02|139
1755424800000|2025-08-17 10:00:00|314.07|312.57|314.41|312.91|314.58|313.08|314.07|312.57|243
1755425100000|2025-08-17 10:05:00|314.42|312.92|313.56|312.06|314.58|313.08|313.41|311.91|282
1755425400000|2025-08-17 10:10:00|313.57|312.07|313.88|312.38|313.94|312.44|313.56|312.06|275
1755425700000|2025-08-17 10:15:00|313.9|312.4|314.15|312.65|314.19|312.69|313.71|312.21|250
1755426000000|2025-08-17 10:20:00|314.16|312.66|313.75|312.25|314.18|312.68|313.73|312.23|164
1755426300000|2025-08-17 10:25:00|313.73|312.23|313.36|311.86|313.73|312.23|313.35|311.85|161
1755426600000|2025-08-17 10:30:00|313.35|311.85|313.52|312.02|313.57|312.07|313.25|311.75|194
1755426900000|2025-08-17 10:35:00|313.51|312.01|313.26|311.76|313.52|312.02|313.16|311.66|346
1755427200000|2025-08-17 10:40:00|313.27|311.77|313.5|312|313.52|312.02|313.09|311.59|193
1755427500000|2025-08-17 10:45:00|313.57|312.07|313.19|311.69|313.58|312.08|313.18|311.68|231
1755427800000|2025-08-17 10:50:00|313.17|311.67|313.31|311.81|313.36|311.86|313.11|311.61|222
1755428100000|2025-08-17 10:55:00|313.32|311.82|313.56|312.06|313.6|312.1|313.24|311.74|278
1755428400000|2025-08-17 11:00:00|313.55|312.05|313.47|311.97|313.57|312.07|313.34|311.84|302
1755428700000|2025-08-17 11:05:00|313.48|311.98|313.45|311.95|313.56|312.06|313.35|311.85|291
1755429000000|2025-08-17 11:10:00|313.48|311.98|313.28|311.78|313.5|312|313.18|311.68|197
1755429300000|2025-08-17 11:15:00|313.3|311.8|313.5|312|313.57|312.07|313.25|311.75|151
1755429600000|2025-08-17 11:20:00|313.47|311.97|313.79|312.29|313.79|312.29|313.44|311.94|102
1755429900000|2025-08-17 11:25:00|313.78|312.28|313.95|312.45|313.97|312.47|313.71|312.21|181
1755430200000|2025-08-17 11:30:00|313.96|312.46|313.71|312.21|314.06|312.56|313.71|312.21|122
1755430500000|2025-08-17 11:35:00|313.7|312.2|313.78|312.28|313.89|312.39|313.64|312.14|106
1755430800000|2025-08-17 11:40:00|313.79|312.29|313.78|312.28|313.82|312.32|313.75|312.25|50
1755431100000|2025-08-17 11:45:00|313.8|312.3|313.87|312.37|313.89|312.39|313.75|312.25|66
1755431400000|2025-08-17 11:50:00|313.86|312.36|313.81|312.31|314.08|312.58|313.81|312.31|75
1755431700000|2025-08-17 11:55:00|313.82|312.32|313.74|312.24|313.84|312.34|313.72|312.22|47
1755432000000|2025-08-17 12:00:00|313.75|312.25|313.47|311.97|313.75|312.25|313.33|311.83|123
1755432300000|2025-08-17 12:05:00|313.46|311.96|313.39|311.89|313.64|312.14|313.37|311.87|106
1755432600000|2025-08-17 12:10:00|313.38|311.88|313.34|311.84|313.42|311.92|313.33|311.83|41
1755432900000|2025-08-17 12:15:00|313.33|311.83|312.82|311.32|313.33|311.83|312.82|311.32|97
1755433200000|2025-08-17 12:20:00|312.78|311.28|312.68|311.18|312.78|311.28|312.62|311.12|101
1755433500000|2025-08-17 12:25:00|312.69|311.19|312.48|310.98|312.78|311.28|312.38|310.88|75
1755433800000|2025-08-17 12:30:00|312.47|310.97|312.72|311.22|312.73|311.23|312.29|310.79|149
1755434100000|2025-08-17 12:35:00|312.73|311.23|312.4|310.9|312.85|311.35|312.39|310.89|132
1755434400000|2025-08-17 12:40:00|312.39|310.89|312.54|311.04|312.56|311.06|312.37|310.87|108
1755434700000|2025-08-17 12:45:00|312.55|311.05|312.58|311.08|312.6|311.1|312.48|310.98|65
1755435000000|2025-08-17 12:50:00|312.57|311.07|312.6|311.1|312.63|311.13|312.52|311.02|78
1755435300000|2025-08-17 12:55:00|312.61|311.11|312.61|311.11|312.69|311.19|312.41|310.91|115
1755435600000|2025-08-17 13:00:00|312.63|311.13|312.46|310.96|312.68|311.18|312.28|310.78|179
1755435900000|2025-08-17 13:05:00|312.45|310.95|312.43|310.93|312.58|311.08|312.36|310.86|155
1755436200000|2025-08-17 13:10:00|312.42|310.92|312.44|310.94|312.51|311.01|312.39|310.89|101
1755436500000|2025-08-17 13:15:00|312.45|310.95|312.66|311.16|312.71|311.21|312.41|310.91|160
1755436800000|2025-08-17 13:20:00|312.65|311.15|312.57|311.07|312.75|311.25|312.48|310.98|98
1755437100000|2025-08-17 13:25:00|312.58|311.08|312.59|311.09|312.71|311.21|312.5|311|73
1755437400000|2025-08-17 13:30:00|312.6|311.1|312.98|311.48|312.98|311.48|312.57|311.07|156
1755437700000|2025-08-17 13:35:00|312.99|311.49|313.11|311.61|313.19|311.69|312.94|311.44|99
1755438000000|2025-08-17 13:40:00|313.12|311.62|313.27|311.77|313.27|311.77|313.08|311.58|76
1755438300000|2025-08-17 13:45:00|313.28|311.78|313.58|312.08|313.59|312.09|313.27|311.77|102
1755438600000|2025-08-17 13:50:00|313.61|312.11|313.99|312.49|314.03|312.53|313.61|312.11|202
1755438900000|2025-08-17 13:55:00|313.98|312.48|313.68|312.18|313.98|312.48|313.52|312.02|210
1755439200000|2025-08-17 14:00:00|313.7|312.2|313.68|312.18|313.76|312.26|313.44|311.94|175
1755439500000|2025-08-17 14:05:00|313.69|312.19|313.54|312.04|313.73|312.23|313.54|312.04|109
1755439800000|2025-08-17 14:10:00|313.55|312.05|313.53|312.03|313.66|312.16|313.53|312.03|54
1755440100000|2025-08-17 14:15:00|313.52|312.02|313.06|311.56|313.52|312.02|313.06|311.56|124
1755440400000|2025-08-17 14:20:00|313.07|311.57|312.79|311.29|313.08|311.58|312.65|311.15|145
1755440700000|2025-08-17 14:25:00|312.8|311.3|312.97|311.47|313.03|311.53|312.79|311.29|121
1755441000000|2025-08-17 14:30:00|312.96|311.46|312.82|311.32|313.05|311.55|312.79|311.29|122
1755441300000|2025-08-17 14:35:00|312.81|311.31|312.79|311.29|312.81|311.31|312.57|311.07|233
1755441600000|2025-08-17 14:40:00|312.78|311.28|312.89|311.39|312.9|311.4|312.75|311.25|145
1755441900000|2025-08-17 14:45:00|312.9|311.4|312.76|311.26|313.34|311.84|312.76|311.26|200
1755442200000|2025-08-17 14:50:00|312.78|311.28|312.76|311.26|312.78|311.28|312.66|311.16|76
1755442500000|2025-08-17 14:55:00|312.75|311.25|312.64|311.14|312.75|311.25|312.6|311.1|79
1755442800000|2025-08-17 15:00:00|312.62|311.12|312.6|311.1|312.74|311.24|312.58|311.08|98
1755443100000|2025-08-17 15:05:00|312.61|311.11|312.97|311.47|312.97|311.47|312.55|311.05|92
1755443400000|2025-08-17 15:10:00|312.96|311.46|313.14|311.64|313.16|311.66|312.96|311.46|90
1755443700000|2025-08-17 15:15:00|313.13|311.63|312.54|311.04|313.15|311.65|312.54|311.04|92
1755444000000|2025-08-17 15:20:00|312.53|311.03|312.58|311.08|312.6|311.1|312.53|311.03|90
1755444300000|2025-08-17 15:25:00|312.59|311.09|313.03|311.53|313.03|311.53|312.59|311.09|162
1755444600000|2025-08-17 15:30:00|313.04|311.54|314.2|312.7|314.26|312.76|313.02|311.52|234
1755444900000|2025-08-17 15:35:00|314.17|312.67|314.43|312.93|314.57|313.07|314.06|312.56|299
1755445200000|2025-08-17 15:40:00|314.42|312.92|314.55|313.05|314.63|313.13|314.3|312.8|193
1755445500000|2025-08-17 15:45:00|314.54|313.04|314.43|312.93|314.57|313.07|314.29|312.79|228
1755445800000|2025-08-17 15:50:00|314.44|312.94|314.94|313.44|314.96|313.46|314.43|312.93|246
1755446100000|2025-08-17 15:55:00|314.95|313.45|315.28|313.78|315.46|313.96|314.87|313.37|233
1755446400000|2025-08-17 16:00:00|315.29|313.79|315.12|313.62|315.5|314|314.74|313.24|295
1755446700000|2025-08-17 16:05:00|315.13|313.63|315.31|313.81|315.31|313.81|315.01|313.51|257
1755447000000|2025-08-17 16:10:00|315.3|313.8|314.78|313.28|315.57|314.07|314.63|313.13|319
1755447300000|2025-08-17 16:15:00|314.79|313.29|314.07|312.57|314.91|313.41|313.8|312.3|534
1755447600000|2025-08-17 16:20:00|314.08|312.58|314.13|312.63|314.31|312.81|313.63|312.13|395
1755447900000|2025-08-17 16:25:00|314.15|312.65|313.71|312.21|314.4|312.9|313.7|312.2|296
1755448200000|2025-08-17 16:30:00|313.69|312.19|313.09|311.59|313.69|312.19|312.93|311.43|403
1755448500000|2025-08-17 16:35:00|313.1|311.6|312.79|311.29|313.3|311.8|312.78|311.28|309
1755448800000|2025-08-17 16:40:00|312.74|311.24|312.58|311.08|312.74|311.24|312.49|310.99|180
1755449100000|2025-08-17 16:45:00|312.59|311.09|312.42|310.92|312.67|311.17|312.39|310.89|138
1755449400000|2025-08-17 16:50:00|312.41|310.91|311.96|310.46|312.46|310.96|311.41|309.91|348
1755449700000|2025-08-17 16:55:00|311.97|310.47|312.1|310.6|312.18|310.68|311.95|310.45|245
1755450000000|2025-08-17 17:00:00|312.11|310.61|312.54|311.04|312.55|311.05|312.03|310.53|195
1755450300000|2025-08-17 17:05:00|312.55|311.05|312.51|311.01|312.86|311.36|312.5|311|153
1755450600000|2025-08-17 17:10:00|312.52|311.02|312.18|310.68|312.56|311.06|312.17|310.67|117
1755450900000|2025-08-17 17:15:00|312.17|310.67|311.76|310.26|312.2|310.7|311.51|310.01|368
1755451200000|2025-08-17 17:20:00|311.77|310.27|312.26|310.76|312.26|310.76|311.77|310.27|211
1755451500000|2025-08-17 17:25:00|312.27|310.77|312.52|311.02|312.79|311.29|312.25|310.75|190
1755451800000|2025-08-17 17:30:00|312.51|311.01|312.57|311.07|312.8|311.3|312.41|310.91|220
1755452100000|2025-08-17 17:35:00|312.56|311.06|312.35|310.85|312.57|311.07|312.35|310.85|217
1755452400000|2025-08-17 17:40:00|312.36|310.86|312.11|310.61|312.37|310.87|311.88|310.38|162
1755452700000|2025-08-17 17:45:00|312.12|310.62|312.14|310.64|312.42|310.92|312.09|310.59|179
1755453000000|2025-08-17 17:50:00|312.13|310.63|311.85|310.35|312.13|310.63|311.56|310.06|233
1755453300000|2025-08-17 17:55:00|311.84|310.34|311.65|310.15|311.9|310.4|311.65|310.15|246
1755453600000|2025-08-17 18:00:00|311.66|310.16|311.37|309.87|311.76|310.26|311.36|309.86|217
1755453900000|2025-08-17 18:05:00|311.38|309.88|311.57|310.07|311.68|310.18|311.37|309.87|137
1755454200000|2025-08-17 18:10:00|311.56|310.06|311.59|310.09|311.71|310.21|311.52|310.02|112
1755454500000|2025-08-17 18:15:00|311.6|310.1|311.56|310.06|311.7|310.2|311.56|310.06|147
1755454800000|2025-08-17 18:20:00|311.57|310.07|311.37|309.87|311.57|310.07|311.22|309.72|181
1755455100000|2025-08-17 18:25:00|311.38|309.88|311.22|309.72|311.43|309.93|310.87|309.37|296
1755455400000|2025-08-17 18:30:00|311.23|309.73|311.21|309.71|311.26|309.76|311.12|309.62|164
1755455700000|2025-08-17 18:35:00|311.22|309.72|311.32|309.82|311.65|310.15|311.22|309.72|189
1755456000000|2025-08-17 18:40:00|311.33|309.83|311.2|309.7|311.33|309.83|311.13|309.63|117
1755456300000|2025-08-17 18:45:00|311.21|309.71|311.27|309.77|311.3|309.8|311.01|309.51|119
1755456600000|2025-08-17 18:50:00|311.28|309.78|310.21|308.71|311.34|309.84|310.21|308.71|208
1755456900000|2025-08-17 18:55:00|310.14|308.64|310.68|309.18|310.75|309.25|308.66|307.16|616
1755457200000|2025-08-17 19:00:00|310.7|309.2|310.66|309.16|311.22|309.72|310.26|308.76|419
1755457500000|2025-08-17 19:05:00|310.69|309.19|311.08|309.58|311.19|309.69|310.64|309.14|363
1755457800000|2025-08-17 19:10:00|311.06|309.56|311.16|309.66|311.22|309.72|310.94|309.44|182
1755458100000|2025-08-17 19:15:00|311.15|309.65|310.74|309.24|311.18|309.68|310.73|309.23|244
1755458400000|2025-08-17 19:20:00|310.75|309.25|311.11|309.61|311.11|309.61|310.75|309.25|268
1755458700000|2025-08-17 19:25:00|311.1|309.6|310.9|309.4|311.11|309.61|310.86|309.36|169
1755459000000|2025-08-17 19:30:00|310.91|309.41|310.12|308.62|310.97|309.47|310.07|308.57|306
1755459300000|2025-08-17 19:35:00|310.13|308.63|310.32|308.82|310.5|309|310.12|308.62|323
1755459600000|2025-08-17 19:40:00|310.33|308.83|310.61|308.21|310.83|308.83|310.27|307.96|326
1755459900000|2025-08-17 19:45:00|310.58|308.18|310.71|308.31|310.86|308.46|310.39|307.99|260
1755460200000|2025-08-17 19:50:00|310.72|308.32|310.54|308.14|310.76|308.36|310.52|308.12|218
1755460500000|2025-08-17 19:55:00|310.55|308.15|310.25|307.85|310.6|308.2|310.09|307.69|238
1755460800000|2025-08-17 20:00:00|310.23|307.83|310.3|307.9|310.71|308.31|310.23|307.83|233
1755461100000|2025-08-17 20:05:00|310.29|307.89|310.47|308.07|310.7|308.3|310.28|307.88|327
1755461400000|2025-08-17 20:10:00|310.48|308.08|310.83|308.43|310.85|308.45|310.44|308.04|210
1755461700000|2025-08-17 20:15:00|310.82|308.42|310.73|308.33|310.94|308.54|310.68|308.28|197
1755462000000|2025-08-17 20:20:00|310.74|308.34|310.51|308.11|310.86|308.46|310.5|308.1|258
1755462300000|2025-08-17 20:25:00|310.52|308.12|310.74|308.34|310.86|308.46|310.52|308.12|166
1755462600000|2025-08-17 20:30:00|310.73|308.33|310.98|308.58|311|308.6|310.73|308.33|143
1755462900000|2025-08-17 20:35:00|310.97|308.57|310.9|308.5|310.97|308.57|310.75|308.35|143
1755463200000|2025-08-17 20:40:00|310.92|308.52|311.28|308.88|311.29|308.89|310.92|308.52|100
1755463500000|2025-08-17 20:45:00|311.29|308.89|310.94|308.54|311.3|308.9|310.85|308.45|142
1755463800000|2025-08-17 20:50:00|310.95|308.55|311.11|308.71|311.32|308.92|310.95|308.55|161
1755464100000|2025-08-17 20:55:00|311.1|308.7|310.68|308.28|311.11|308.71|310.64|308.24|177
1755464400000|2025-08-17 21:00:00|310.69|308.29|310.67|308.27|310.76|308.36|310.36|307.96|293
1755464700000|2025-08-17 21:05:00|310.68|308.28|310.56|308.16|310.9|308.5|310.47|308.07|207
1755465000000|2025-08-17 21:10:00|310.55|308.15|310.51|308.11|310.56|308.16|310.28|307.88|146
1755465300000|2025-08-17 21:15:00|310.53|308.13|310.32|307.92|310.74|308.34|310.32|307.92|265
1755465600000|2025-08-17 21:20:00|310.31|307.91|311.05|308.65|311.08|308.68|310.31|307.91|134
1755465900000|2025-08-17 21:25:00|311.04|308.64|310.91|308.51|311.04|308.64|310.84|308.44|92
1755466200000|2025-08-17 21:30:00|310.9|308.5|310.53|308.13|310.9|308.5|310.52|308.12|149
1755466500000|2025-08-17 21:35:00|310.54|308.14|310.92|308.52|310.92|308.52|310.54|308.14|79
1755466800000|2025-08-17 21:40:00|310.91|308.51|311.53|309.13|311.53|309.13|310.9|308.5|114
1755467100000|2025-08-17 21:45:00|311.52|309.12|311.68|309.28|311.7|309.3|311.52|309.12|61
1755467400000|2025-08-17 21:50:00|311.67|309.27|311.69|309.29|311.69|309.29|311.67|309.27|17
1755467700000|2025-08-17 21:55:00|311.68|309.28|311.39|308.99|311.73|309.33|311.39|308.99|66
1755468000000|2025-08-17 22:00:00|311.38|308.98|310.88|309.38|311.53|309.65|310.48|308.75|486
1755468300000|2025-08-17 22:05:00|310.96|309.46|310.81|309.31|311.38|309.88|310.8|309.3|451
1755468600000|2025-08-17 22:10:00|310.82|309.32|310.93|309.43|311.12|309.62|310.74|309.24|443
1755468900000|2025-08-17 22:15:00|310.92|309.42|310.81|309.31|311.13|309.63|310.65|309.15|377
1755469200000|2025-08-17 22:20:00|310.79|309.29|311.28|309.78|311.36|309.86|310.71|309.21|474
1755469500000|2025-08-17 22:25:00|311.31|309.81|311.17|309.67|311.42|309.92|311|309.5|378
1755469800000|2025-08-17 22:30:00|311.13|309.63|311.95|310.45|311.96|310.46|311.07|309.57|383
1755470100000|2025-08-17 22:35:00|311.85|310.35|311.96|310.46|312.07|310.57|311.71|310.21|446
1755470400000|2025-08-17 22:40:00|311.89|310.39|312.25|310.75|312.26|310.76|311.76|310.26|349
1755470700000|2025-08-17 22:45:00|312.26|310.76|311.94|310.44|312.28|310.78|311.83|310.33|451
1755471000000|2025-08-17 22:50:00|311.93|310.43|311.9|310.4|312.06|310.56|311.85|310.35|438
1755471300000|2025-08-17 22:55:00|311.92|310.42|311.95|310.45|312.03|310.53|311.82|310.32|262
1755471600000|2025-08-17 23:00:00|311.96|310.46|311.75|310.25|311.99|310.49|311.63|310.13|369
1755471900000|2025-08-17 23:05:00|311.68|310.18|311.5|310|311.75|310.25|311.47|309.97|339
1755472200000|2025-08-17 23:10:00|311.49|309.99|311.61|310.11|311.78|310.28|311.13|309.63|431
1755472500000|2025-08-17 23:15:00|311.63|310.13|311.17|309.67|311.71|310.21|311.1|309.6|373
1755472800000|2025-08-17 23:20:00|311.16|309.66|311.06|309.56|311.24|309.74|310.89|309.39|340
1755473100000|2025-08-17 23:25:00|311.07|309.57|310.75|309.25|311.07|309.57|310.64|309.14|210
1755473400000|2025-08-17 23:30:00|310.7|309.2|310.55|309.05|310.75|309.25|310.43|308.93|186
1755473700000|2025-08-17 23:35:00|310.58|309.08|310.35|308.85|310.64|309.14|310.16|308.66|226
1755474000000|2025-08-17 23:40:00|310.34|308.84|310.54|309.04|310.71|309.21|310.14|308.64|328
1755474300000|2025-08-17 23:45:00|310.56|309.06|310.21|308.71|310.56|309.06|310.03|308.53|284
1755474600000|2025-08-17 23:50:00|310.18|308.68|309.71|308.21|310.21|308.71|309.47|307.97|398
1755474900000|2025-08-17 23:55:00|309.7|308.2|309.72|308.22|309.72|308.22|309.43|307.93|245
1755475200000|2025-08-18 00:00:00|309.65|308.15|309.65|308.15|309.97|308.47|309.53|308.03|517
1755475500000|2025-08-18 00:05:00|309.63|308.13|309.92|308.42|310.02|308.52|309.19|307.69|463
1755475800000|2025-08-18 00:10:00|309.91|308.41|309.9|308.4|310.08|308.58|309.64|308.14|435
1755476100000|2025-08-18 00:15:00|309.88|308.38|309.01|307.51|309.9|308.4|308.99|307.49|557
1755476400000|2025-08-18 00:20:00|308.98|307.48|309.55|308.05|309.8|308.3|308.77|307.27|532
1755476700000|2025-08-18 00:25:00|309.54|308.04|308.78|307.28|309.78|308.28|308.6|307.1|521
1755477000000|2025-08-18 00:30:00|308.77|307.27|308.65|307.15|309.26|307.76|308.14|306.64|706
1755477300000|2025-08-18 00:35:00|308.66|307.16|308.71|307.21|309.19|307.69|308.64|307.14|683
1755477600000|2025-08-18 00:40:00|308.6|307.1|309.2|307.7|309.51|308.01|308.6|307.1|637
1755477900000|2025-08-18 00:45:00|309.19|307.69|309.62|308.12|309.82|308.32|309.13|307.63|379
1755478200000|2025-08-18 00:50:00|309.58|308.08|309.4|307.9|309.67|308.17|309.27|307.77|405
1755478500000|2025-08-18 00:55:00|309.42|307.92|309.16|307.66|309.46|307.96|309.05|307.55|458
1755478800000|2025-08-18 01:00:00|309.17|307.67|309.1|307.6|309.42|307.92|309.03|307.53|542
1755479100000|2025-08-18 01:05:00|309.09|307.59|308.7|307.2|309.12|307.62|308.56|307.06|574
1755479400000|2025-08-18 01:10:00|308.71|307.21|308.35|306.85|308.88|307.38|308.25|306.75|429
1755479700000|2025-08-18 01:15:00|308.41|306.91|308.07|306.57|308.87|307.37|307.52|306.02|608
1755480000000|2025-08-18 01:20:00|308.1|306.6|307.67|306.17|308.1|306.6|307.35|305.85|651
1755480300000|2025-08-18 01:25:00|307.72|306.22|306.7|305.2|308.09|306.59|306.59|305.09|486
1755480600000|2025-08-18 01:30:00|306.75|305.25|306.28|304.78|307.73|306.23|305.95|304.45|865
1755480900000|2025-08-18 01:35:00|306.23|304.73|306.66|305.16|307.11|305.61|305.32|303.82|733
1755481200000|2025-08-18 01:40:00|306.67|305.17|306.1|304.6|306.83|305.33|305.59|304.09|715
1755481500000|2025-08-18 01:45:00|306.12|304.62|305.89|304.39|306.5|305|305.72|304.22|708
1755481800000|2025-08-18 01:50:00|305.96|304.46|304.95|303.45|306.03|304.53|304.93|303.43|656
1755482100000|2025-08-18 01:55:00|305.01|303.51|305.01|303.51|305.74|304.24|304.42|302.92|730
1755482400000|2025-08-18 02:00:00|305|303.5|304.2|302.7|305.42|303.92|303.8|302.3|689
1755482700000|2025-08-18 02:05:00|304.21|302.71|303.41|301.91|304.79|303.29|303.03|301.53|779
1755483000000|2025-08-18 02:10:00|303.4|301.9|304.02|302.52|304.21|302.71|303.04|301.54|801
1755483300000|2025-08-18 02:15:00|304|302.5|303.45|301.95|304.38|302.88|302.97|301.47|653
1755483600000|2025-08-18 02:20:00|303.46|301.96|303.21|301.71|303.48|301.98|302.81|301.31|747
1755483900000|2025-08-18 02:25:00|303.28|301.78|303.04|301.54|303.57|302.07|302.89|301.39|622
1755484200000|2025-08-18 02:30:00|302.96|301.46|302.81|301.31|303.28|301.78|302.15|300.65|675
1755484500000|2025-08-18 02:35:00|302.82|301.32|304.07|302.57|304.12|302.62|302.78|301.28|653
1755484800000|2025-08-18 02:40:00|304.06|302.56|303.82|302.32|304.07|302.57|303.19|301.69|625
1755485100000|2025-08-18 02:45:00|303.83|302.33|302.86|301.36|303.94|302.44|302.34|300.84|604
1755485400000|2025-08-18 02:50:00|302.94|301.44|301.66|300.16|302.94|301.44|301.6|300.1|778
1755485700000|2025-08-18 02:55:00|301.65|300.15|301.97|300.47|302.33|300.83|301.56|300.06|602
1755486000000|2025-08-18 03:00:00|301.98|300.48|302.51|301.01|302.51|301.01|301.75|300.25|707
1755486300000|2025-08-18 03:05:00|302.5|301|302.3|300.8|302.54|301.04|301.87|300.37|586
1755486600000|2025-08-18 03:10:00|302.28|300.78|302.04|300.54|302.5|301|301.94|300.44|514
1755486900000|2025-08-18 03:15:00|302.06|300.56|300.15|298.65|302.28|300.78|299.87|298.37|705
1755487200000|2025-08-18 03:20:00|300.13|298.63|300.59|299.09|300.85|299.35|299.82|298.32|653
1755487500000|2025-08-18 03:25:00|300.56|299.06|299.85|298.35|300.61|299.11|299.75|298.25|525
1755487800000|2025-08-18 03:30:00|299.75|298.25|299.02|297.52|300.23|298.73|297.8|296.3|752
1755488100000|2025-08-18 03:35:00|299|297.5|299.24|297.74|299.69|298.19|298.98|297.48|759
1755488400000|2025-08-18 03:40:00|299.22|297.72|298.85|297.35|299.53|298.03|298.64|297.14|610
1755488700000|2025-08-18 03:45:00|298.86|297.36|298.53|297.03|298.86|297.36|297.79|296.29|723
1755489000000|2025-08-18 03:50:00|298.52|297.02|299.86|298.36|299.96|298.46|298.48|296.98|623
1755489300000|2025-08-18 03:55:00|299.87|298.37|300.03|298.53|300.21|298.71|299.82|298.32|386
1755489600000|2025-08-18 04:00:00|300.05|298.55|298.75|297.25|300.05|298.55|298.7|297.2|533
1755489900000|2025-08-18 04:05:00|298.73|297.23|299.3|297.8|299.57|298.07|298.73|297.23|571
1755490200000|2025-08-18 04:10:00|299.28|297.78|299.65|298.15|299.7|298.2|299.11|297.61|506
1755490500000|2025-08-18 04:15:00|299.66|298.16|299.69|298.19|299.97|298.47|299.61|298.11|543
1755490800000|2025-08-18 04:20:00|299.72|298.22|299.85|298.35|299.85|298.35|299.2|297.7|489
1755491100000|2025-08-18 04:25:00|299.84|298.34|300.51|299.01|300.53|299.03|299.83|298.33|361
1755491400000|2025-08-18 04:30:00|300.52|299.02|300.74|299.24|300.74|299.24|300.31|298.81|574
1755491700000|2025-08-18 04:35:00|300.7|299.2|300.96|299.46|300.96|299.46|300.54|299.04|423
1755492000000|2025-08-18 04:40:00|300.97|299.47|300.3|298.8|300.97|299.47|300.21|298.71|642
1755492300000|2025-08-18 04:45:00|300.33|298.83|300.83|299.33|300.85|299.35|300.24|298.74|498
1755492600000|2025-08-18 04:50:00|300.85|299.35|300.86|299.36|300.92|299.42|300.69|299.19|364
1755492900000|2025-08-18 04:55:00|300.85|299.35|300.85|299.35|300.88|299.38|300.7|299.2|311
1755493200000|2025-08-18 05:00:00|300.84|299.34|301.11|299.61|301.11|299.61|300.74|299.24|462
1755493500000|2025-08-18 05:05:00|301.1|299.6|301.42|299.92|301.48|299.98|300.98|299.48|363
1755493800000|2025-08-18 05:10:00|301.44|299.94|301.35|299.85|301.44|299.94|301.23|299.73|429
1755494100000|2025-08-18 05:15:00|301.36|299.86|301.36|299.86|301.39|299.89|301.1|299.6|355
1755494400000|2025-08-18 05:20:00|301.34|299.84|300.83|299.33|301.36|299.86|300.75|299.25|565
1755494700000|2025-08-18 05:25:00|300.84|299.34|300.77|299.27|300.85|299.35|300.66|299.16|527
1755495000000|2025-08-18 05:30:00|300.79|299.29|299.72|298.22|300.85|299.35|299.68|298.18|615
1755495300000|2025-08-18 05:35:00|299.73|298.23|299.08|297.58|299.96|298.46|299.08|297.58|596
1755495600000|2025-08-18 05:40:00|299.06|297.56|299.31|297.81|299.31|297.81|298.93|297.43|539
1755495900000|2025-08-18 05:45:00|299.3|297.8|299.3|297.8|299.42|297.92|298.23|296.73|715
1755496200000|2025-08-18 05:50:00|299.29|297.79|299.61|298.11|299.62|298.12|299.04|297.54|583
1755496500000|2025-08-18 05:55:00|299.62|298.12|300.18|298.68|300.23|298.73|299.62|298.12|570
1755496800000|2025-08-18 06:00:00|300.19|298.69|298.97|297.47|300.19|298.69|298.68|297.18|616
1755497100000|2025-08-18 06:05:00|298.98|297.48|299.07|297.57|299.08|297.58|298.41|296.91|622
1755497400000|2025-08-18 06:10:00|299.08|297.58|298.62|297.12|299.14|297.64|298.61|297.11|558
1755497700000|2025-08-18 06:15:00|298.69|297.19|298.18|296.68|299.07|297.57|298.06|296.56|684
1755498000000|2025-08-18 06:20:00|298.17|296.67|297.6|296.1|298.4|296.9|297.2|295.7|734
1755498300000|2025-08-18 06:25:00|297.58|296.08|298.05|296.55|298.23|296.73|297.44|295.94|700
1755498600000|2025-08-18 06:30:00|298.04|296.54|298.28|296.78|298.41|296.91|297.17|295.67|750
1755498900000|2025-08-18 06:35:00|298.29|296.79|297.93|296.43|298.68|297.18|297.92|296.42|629
1755499200000|2025-08-18 06:40:00|297.92|296.42|297.22|295.72|297.94|296.44|296.68|295.18|669
1755499500000|2025-08-18 06:45:00|297.18|295.68|297.4|295.9|297.84|296.34|296.41|294.91|803
1755499800000|2025-08-18 06:50:00|297.43|295.93|297.72|296.22|297.89|296.39|297.18|295.68|744
1755500100000|2025-08-18 06:55:00|297.75|296.25|298.05|296.55|298.25|296.75|297.69|296.19|669
1755500400000|2025-08-18 07:00:00|298|296.5|298.47|296.97|298.81|297.31|298|296.5|605
1755500700000|2025-08-18 07:05:00|298.49|296.99|298.46|296.96|298.78|297.28|298.18|296.68|594
1755501000000|2025-08-18 07:10:00|298.44|296.94|297.93|296.43|298.47|296.97|297.78|296.28|574
1755501300000|2025-08-18 07:15:00|297.95|296.45|297.95|296.45|298.26|296.76|297.75|296.25|604
1755501600000|2025-08-18 07:20:00|297.91|296.41|298.08|296.58|298.26|296.76|297.29|295.79|650
1755501900000|2025-08-18 07:25:00|298.1|296.6|297.61|296.11|298.12|296.62|296.92|295.42|566
1755502200000|2025-08-18 07:30:00|297.6|296.1|297.25|295.75|297.69|296.19|296.83|295.33|609
1755502500000|2025-08-18 07:35:00|297.23|295.73|298.37|296.87|298.51|297.01|297.11|295.61|645
1755502800000|2025-08-18 07:40:00|298.4|296.9|297.95|296.45|298.56|297.06|297.88|296.38|497
1755503100000|2025-08-18 07:45:00|297.94|296.44|297.76|296.26|298.16|296.66|297.33|295.83|457
1755503400000|2025-08-18 07:50:00|297.79|296.29|297.57|296.07|298.01|296.51|297.38|295.88|559
1755503700000|2025-08-18 07:55:00|297.58|296.08|297.32|295.82|297.65|296.15|297.18|295.68|431
1755504000000|2025-08-18 08:00:00|297.31|295.81|297.37|295.87|298.1|296.6|297.21|295.71|615
1755504300000|2025-08-18 08:05:00|297.39|295.89|298.1|296.6|298.18|296.68|297.17|295.67|606
1755504600000|2025-08-18 08:10:00|298.08|296.58|297.65|296.15|298.53|297.03|297.6|296.1|544
1755504900000|2025-08-18 08:15:00|297.53|296.03|297.82|296.32|298.01|296.51|297.24|295.74|623
1755505200000|2025-08-18 08:20:00|297.88|296.38|297.88|296.38|298.2|296.7|297.75|296.25|577
1755505500000|2025-08-18 08:25:00|297.95|296.45|298.22|296.72|298.26|296.76|297.79|296.29|478
1755505800000|2025-08-18 08:30:00|298.21|296.71|298.06|296.56|298.51|297.01|298.03|296.53|497
1755506100000|2025-08-18 08:35:00|298.05|296.55|298.04|296.54|298.13|296.63|297.73|296.23|518
1755506400000|2025-08-18 08:40:00|298.05|296.55|297.77|296.27|298.13|296.63|297.61|296.11|465
1755506700000|2025-08-18 08:45:00|297.78|296.28|297.78|296.28|298.06|296.56|297.33|295.83|538
1755507000000|2025-08-18 08:50:00|297.79|296.29|297.35|295.85|297.93|296.43|297.31|295.81|603
1755507300000|2025-08-18 08:55:00|297.44|295.94|297.21|295.71|297.62|296.12|297.15|295.65|609
1755507600000|2025-08-18 09:00:00|297.26|295.76|296.58|295.08|297.28|295.78|296.52|295.02|626
1755507900000|2025-08-18 09:05:00|296.57|295.07|296.32|294.82|296.84|295.34|296.13|294.63|541
1755508200000|2025-08-18 09:10:00|296.33|294.83|296.29|294.79|296.56|295.06|295.99|294.49|578
1755508500000|2025-08-18 09:15:00|296.28|294.78|295.46|293.96|296.29|294.79|295.37|293.87|623
1755508800000|2025-08-18 09:20:00|295.45|293.95|295.76|294.26|296.13|294.63|295.44|293.94|685
1755509100000|2025-08-18 09:25:00|295.75|294.25|295.46|293.96|296.02|294.52|295.04|293.54|647
1755509400000|2025-08-18 09:30:00|295.45|293.95|295.27|293.77|295.63|294.13|294.87|293.37|597
1755509700000|2025-08-18 09:35:00|295.34|293.84|296.49|294.99|296.67|295.17|295.31|293.81|682
1755510000000|2025-08-18 09:40:00|296.5|295|297.25|295.75|297.41|295.91|296.2|294.7|633
1755510300000|2025-08-18 09:45:00|297.28|295.78|297.64|296.14|297.76|296.26|296.93|295.43|651
1755510600000|2025-08-18 09:50:00|297.7|296.2|297.64|296.14|297.9|296.4|297.54|296.04|574
1755510900000|2025-08-18 09:55:00|297.62|296.12|297.69|296.19|297.72|296.22|297.21|295.71|615
1755511200000|2025-08-18 10:00:00|297.7|296.2|297.76|296.26|298.24|296.74|297.56|296.06|579
1755511500000|2025-08-18 10:05:00|297.75|296.25|297.18|295.68|297.89|296.39|297.17|295.67|485
1755511800000|2025-08-18 10:10:00|297.17|295.67|296.99|295.49|297.32|295.82|296.73|295.23|527
1755512100000|2025-08-18 10:15:00|297.01|295.51|296.85|295.35|297.35|295.85|296.7|295.2|516
1755512400000|2025-08-18 10:20:00|296.86|295.36|296.85|295.35|297.21|295.71|296.74|295.24|491
1755512700000|2025-08-18 10:25:00|296.8|295.3|296.51|295.01|297.1|295.6|296.37|294.87|529
1755513000000|2025-08-18 10:30:00|296.5|295|297.15|295.65|297.25|295.75|296.44|294.94|438
1755513300000|2025-08-18 10:35:00|297.2|295.7|297.45|295.95|297.57|296.07|297.13|295.63|575
1755513600000|2025-08-18 10:40:00|297.47|295.97|297.85|296.35|297.89|296.39|297.13|295.63|482
1755513900000|2025-08-18 10:45:00|297.86|296.36|297.62|296.12|297.89|296.39|297.51|296.01|514
1755514200000|2025-08-18 10:50:00|297.5|296|297.49|295.99|297.91|296.41|297.44|295.94|498
1755514500000|2025-08-18 10:55:00|297.62|296.12|297.91|296.41|297.93|296.43|297.46|295.96|473
1755514800000|2025-08-18 11:00:00|297.92|296.42|298.23|296.73|298.29|296.79|297.58|296.08|458
1755515100000|2025-08-18 11:05:00|298.18|296.68|297.54|296.04|298.23|296.73|297.46|295.96|558
1755515400000|2025-08-18 11:10:00|297.48|295.98|297.82|296.32|297.99|296.49|297.33|295.83|534
1755515700000|2025-08-18 11:15:00|297.83|296.33|298.23|296.73|298.24|296.74|297.64|296.14|433
1755516000000|2025-08-18 11:20:00|298.24|296.74|298.34|296.84|298.42|296.92|297.95|296.45|555
1755516300000|2025-08-18 11:25:00|298.3|296.8|298.2|296.7|298.36|296.86|298.05|296.55|451
1755516600000|2025-08-18 11:30:00|298.21|296.71|297.96|296.46|298.27|296.77|297.75|296.25|540
1755516900000|2025-08-18 11:35:00|297.95|296.45|298.21|296.71|298.38|296.88|297.86|296.36|525
1755517200000|2025-08-18 11:40:00|298.22|296.72|298.74|297.24|298.78|297.28|298.05|296.55|495
1755517500000|2025-08-18 11:45:00|298.73|297.23|298.33|296.83|298.75|297.25|298.22|296.72|459
1755517800000|2025-08-18 11:50:00|298.25|296.75|297.14|295.64|298.36|296.86|296.92|295.42|626
1755518100000|2025-08-18 11:55:00|297.13|295.63|297.44|295.94|297.8|296.3|296.88|295.38|485
1755518400000|2025-08-18 12:00:00|297.43|295.93|297.81|296.31|297.91|296.41|296.94|295.44|591
1755518700000|2025-08-18 12:05:00|297.79|296.29|298.55|297.05|298.56|297.06|297.35|295.85|519
1755519000000|2025-08-18 12:10:00|298.54|297.04|298.41|296.91|298.88|297.38|298.39|296.89|596
1755519300000|2025-08-18 12:15:00|298.4|296.9|298.9|297.4|298.9|297.4|298.18|296.68|543
1755519600000|2025-08-18 12:20:00|298.87|297.37|298.32|296.82|298.96|297.46|298.15|296.65|555
1755519900000|2025-08-18 12:25:00|298.34|296.84|298.59|297.09|298.85|297.35|298.1|296.6|505
1755520200000|2025-08-18 12:30:00|298.55|297.05|298.62|297.12|298.92|297.42|298.35|296.85|541
1755520500000|2025-08-18 12:35:00|298.65|297.15|298.67|297.17|299.18|297.68|298.26|296.76|531
1755520800000|2025-08-18 12:40:00|298.65|297.15|299.11|297.61|299.2|297.7|298.45|296.95|470
1755521100000|2025-08-18 12:45:00|299.12|297.62|299.19|297.69|299.21|297.71|298.94|297.44|344
1755521400000|2025-08-18 12:50:00|299.2|297.7|299.49|297.99|299.59|298.09|299.13|297.63|438
1755521700000|2025-08-18 12:55:00|299.5|298|299.99|298.49|299.99|298.49|299.23|297.73|554
1755522000000|2025-08-18 13:00:00|299.91|298.41|300.14|298.64|300.17|298.67|299.6|298.1|473
1755522300000|2025-08-18 13:05:00|300.13|298.63|300.04|298.54|300.45|298.95|300.01|298.51|409
1755522600000|2025-08-18 13:10:00|300.05|298.55|300.19|298.69|300.22|298.72|299.63|298.13|410
1755522900000|2025-08-18 13:15:00|300.18|298.68|300.68|299.18|300.69|299.19|299.78|298.28|503
1755523200000|2025-08-18 13:20:00|300.67|299.17|300.78|299.28|301|299.5|300.45|298.95|517
1755523500000|2025-08-18 13:25:00|300.76|299.26|300.76|299.26|300.77|299.27|300.44|298.94|433
1755523800000|2025-08-18 13:30:00|300.81|299.31|300.83|299.33|301|299.5|300.02|298.52|575
1755524100000|2025-08-18 13:35:00|300.82|299.32|300.41|298.91|301|299.5|300|298.5|619
1755524400000|2025-08-18 13:40:00|300.39|298.89|299.22|297.72|300.72|299.22|298.68|297.18|724
1755524700000|2025-08-18 13:45:00|299.15|297.65|299.41|297.91|300.18|298.68|298.96|297.46|737
1755525000000|2025-08-18 13:50:00|299.39|297.89|298.74|297.24|299.41|297.91|298.58|297.08|639
1755525300000|2025-08-18 13:55:00|298.76|297.26|297.65|296.15|299.01|297.51|297.61|296.11|690
1755525600000|2025-08-18 14:00:00|297.64|296.14|299.04|297.54|299.11|297.61|297.62|296.12|738
1755525900000|2025-08-18 14:05:00|299.05|297.55|298.6|297.1|299.53|298.03|298.49|296.99|519
1755526200000|2025-08-18 14:10:00|298.58|297.08|299.07|297.57|299.16|297.66|297.74|296.24|605
1755526500000|2025-08-18 14:15:00|299.06|297.56|298.68|297.18|299.18|297.68|298.55|297.05|552
1755526800000|2025-08-18 14:20:00|298.69|297.19|299.51|298.01|299.64|298.14|298.61|297.11|593
1755527100000|2025-08-18 14:25:00|299.54|298.04|300.1|298.6|300.55|299.05|299.49|297.99|470
1755527400000|2025-08-18 14:30:00|300.09|298.59|300.61|299.11|300.82|299.32|299.27|297.77|624
1755527700000|2025-08-18 14:35:00|300.62|299.12|299.99|298.49|300.78|299.28|299.83|298.33|553
1755528000000|2025-08-18 14:40:00|299.97|298.47|299.28|297.78|299.99|298.49|299.2|297.7|504
1755528300000|2025-08-18 14:45:00|299.29|297.79|298.94|297.44|299.45|297.95|298.03|296.53|626
1755528600000|2025-08-18 14:50:00|298.95|297.45|299.64|298.14|299.77|298.27|298.56|297.06|601
1755528900000|2025-08-18 14:55:00|299.65|298.15|300.45|298.95|300.54|299.04|299.37|297.87|624
1755529200000|2025-08-18 15:00:00|300.47|298.97|300.81|299.31|301.48|299.98|300.42|298.92|604
1755529500000|2025-08-18 15:05:00|300.86|299.36|300.27|298.77|300.88|299.38|300.12|298.62|592
1755529800000|2025-08-18 15:10:00|300.28|298.78|300.08|298.58|300.39|298.89|299.99|298.49|504
1755530100000|2025-08-18 15:15:00|300.09|298.59|299.9|298.4|300.81|299.31|299.83|298.33|537
1755530400000|2025-08-18 15:20:00|299.89|298.39|300.49|298.99|301.08|299.58|299.82|298.32|659
1755530700000|2025-08-18 15:25:00|300.48|298.98|300.39|298.89|300.63|299.13|300.03|298.53|544
1755531000000|2025-08-18 15:30:00|300.41|298.91|300.17|298.67|300.42|298.92|299.65|298.15|564
1755531300000|2025-08-18 15:35:00|300.15|298.65|301.73|300.23|302.16|300.66|300.03|298.53|551
1755531600000|2025-08-18 15:40:00|301.7|300.2|302.25|300.75|303.11|301.61|301.49|299.99|677
1755531900000|2025-08-18 15:45:00|302.24|300.74|302.33|300.83|303.31|301.81|302.22|300.72|602
1755532200000|2025-08-18 15:50:00|302.34|300.84|302.37|300.87|302.94|301.44|302.15|300.65|601
1755532500000|2025-08-18 15:55:00|302.35|300.85|302.51|301.01|302.87|301.37|302.2|300.7|644
1755532800000|2025-08-18 16:00:00|302.5|301|302.27|300.77|302.51|301.01|301.69|300.19|530
1755533100000|2025-08-18 16:05:00|302.26|300.76|302.37|300.87|303.23|301.73|302.17|300.67|696
1755533400000|2025-08-18 16:10:00|302.39|300.89|301.88|300.38|302.98|301.48|301.84|300.34|676
1755533700000|2025-08-18 16:15:00|301.86|300.36|302.5|301|302.57|301.07|301.47|299.97|659
1755534000000|2025-08-18 16:20:00|302.46|300.96|302.63|301.13|302.68|301.18|301.93|300.43|621
1755534300000|2025-08-18 16:25:00|302.64|301.14|302.5|301|303.15|301.65|302.29|300.79|623
1755534600000|2025-08-18 16:30:00|302.52|301.02|302.53|301.03|303.17|301.67|302.28|300.78|693
1755534900000|2025-08-18 16:35:00|302.56|301.06|301.77|300.27|302.75|301.25|301.26|299.76|646
1755535200000|2025-08-18 16:40:00|301.75|300.25|302|300.5|302.2|300.7|301.43|299.93|665
1755535500000|2025-08-18 16:45:00|302.02|300.52|301.85|300.35|303.17|301.67|301.8|300.3|679
1755535800000|2025-08-18 16:50:00|301.83|300.33|301.64|300.14|302.09|300.59|301.34|299.84|673
1755536100000|2025-08-18 16:55:00|301.65|300.15|301.29|299.79|301.81|300.31|301.24|299.74|622
1755536400000|2025-08-18 17:00:00|301.28|299.78|301.93|300.43|302.16|300.66|301.23|299.73|629
1755536700000|2025-08-18 17:05:00|301.91|300.41|301.43|299.93|301.91|300.41|301.1|299.6|701
1755537000000|2025-08-18 17:10:00|301.47|299.97|302.84|301.34|302.88|301.38|301.43|299.93|581
1755537300000|2025-08-18 17:15:00|302.85|301.35|304.31|302.81|304.48|302.98|302.84|301.34|545
1755537600000|2025-08-18 17:20:00|304.3|302.8|303.79|302.29|304.3|302.8|303.75|302.25|659
1755537900000|2025-08-18 17:25:00|303.8|302.3|305.66|304.16|306.01|304.51|303.76|302.26|646
1755538200000|2025-08-18 17:30:00|305.65|304.15|307.74|306.24|307.94|306.44|305.59|304.09|693
1755538500000|2025-08-18 17:35:00|307.73|306.23|308.86|307.36|308.9|307.4|307.65|306.15|670
1755538800000|2025-08-18 17:40:00|308.65|307.15|308.72|307.22|310.63|309.13|308.56|307.06|862
1755539100000|2025-08-18 17:45:00|308.71|307.21|308.09|306.59|309.4|307.9|307.88|306.38|746
1755539400000|2025-08-18 17:50:00|308.08|306.58|308.06|306.56|308.66|307.16|307.83|306.33|699
1755539700000|2025-08-18 17:55:00|308.05|306.55|307.95|306.45|308.45|306.95|307.74|306.24|585
1755540000000|2025-08-18 18:00:00|307.96|306.46|306.48|304.98|308.22|306.72|306.42|304.92|669
1755540300000|2025-08-18 18:05:00|306.5|305|306.56|305.06|306.8|305.3|305.94|304.44|606
1755540600000|2025-08-18 18:10:00|306.6|305.1|305.75|304.25|306.6|305.1|305.6|304.1|568
1755540900000|2025-08-18 18:15:00|305.74|304.24|305.92|304.42|306.03|304.53|305.38|303.88|570
1755541200000|2025-08-18 18:20:00|305.89|304.39|305.85|304.35|306.35|304.85|305.24|303.74|553
1755541500000|2025-08-18 18:25:00|305.89|304.39|306.27|304.77|306.38|304.88|305.77|304.27|552
1755541800000|2025-08-18 18:30:00|306.21|304.71|307.15|305.65|307.48|305.98|306.2|304.7|586
1755542100000|2025-08-18 18:35:00|307.14|305.64|306.38|304.88|307.33|305.83|306.25|304.75|568
1755542400000|2025-08-18 18:40:00|306.39|304.89|306.86|305.36|307.03|305.53|306.32|304.82|464
1755542700000|2025-08-18 18:45:00|306.83|305.33|307.09|305.59|307.54|306.04|306.77|305.27|505
1755543000000|2025-08-18 18:50:00|307.08|305.58|307.42|305.92|307.59|306.09|306.94|305.44|360
1755543300000|2025-08-18 18:55:00|307.4|305.9|307.41|305.91|307.52|306.02|307.17|305.67|502
1755543600000|2025-08-18 19:00:00|307.42|305.92|308.39|306.89|308.56|307.06|307.41|305.91|504
1755543900000|2025-08-18 19:05:00|308.36|306.86|307.65|306.15|308.36|306.86|307.59|306.09|568
1755544200000|2025-08-18 19:10:00|307.67|306.17|306.94|305.44|307.67|306.17|306.54|305.04|578
1755544500000|2025-08-18 19:15:00|306.93|305.43|308.02|306.52|308.19|306.69|306.47|304.97|600
1755544800000|2025-08-18 19:20:00|308.03|306.53|307.79|306.29|308.24|306.74|307.64|306.14|428
1755545100000|2025-08-18 19:25:00|307.78|306.28|308.51|307.01|308.62|307.12|307.69|306.19|343
1755545400000|2025-08-18 19:30:00|308.48|306.98|307.77|306.27|308.72|307.22|307.77|306.27|580
1755545700000|2025-08-18 19:35:00|307.78|306.28|307.26|305.76|307.88|306.38|307.13|305.63|605
1755546000000|2025-08-18 19:40:00|307.23|305.73|307.18|305.68|307.61|306.11|307.13|305.63|517
1755546300000|2025-08-18 19:45:00|307.17|305.67|308.31|306.81|308.31|306.81|307.06|305.56|458
1755546600000|2025-08-18 19:50:00|308.27|306.77|308.66|307.16|308.71|307.21|307.87|306.37|499
1755546900000|2025-08-18 19:55:00|308.63|307.13|309.07|307.57|309.32|307.82|308.55|307.05|493
1755547200000|2025-08-18 20:00:00|309.08|307.58|307.84|306.34|309.17|307.67|307.61|306.11|501
1755547500000|2025-08-18 20:05:00|307.8|306.3|308.11|306.61|308.25|306.75|307.68|306.18|618
1755547800000|2025-08-18 20:10:00|308.13|306.63|308.68|307.18|309.03|307.53|308.06|306.56|438
1755548100000|2025-08-18 20:15:00|308.7|307.2|307.85|306.35|308.86|307.36|307.83|306.33|450
1755548400000|2025-08-18 20:20:00|307.78|306.28|308.35|306.85|308.39|306.89|307.72|306.22|378
1755548700000|2025-08-18 20:25:00|308.3|306.8|308.44|306.94|308.57|307.07|308.11|306.61|418
1755549000000|2025-08-18 20:30:00|308.47|306.97|307.65|306.15|308.74|307.24|307.49|305.99|389
1755549300000|2025-08-18 20:35:00|307.61|306.11|306.67|305.17|307.75|306.25|306.11|304.61|620
1755549600000|2025-08-18 20:40:00|306.68|305.18|307.03|305.53|307.12|305.62|306|304.5|486
1755549900000|2025-08-18 20:45:00|307.07|305.57|307.63|306.13|307.82|306.32|306.58|305.08|504
1755550200000|2025-08-18 20:50:00|307.66|306.16|308.09|306.59|308.26|306.76|307.63|306.13|490
1755550500000|2025-08-18 20:55:00|308.06|306.56|308.79|307.29|308.92|307.42|308.06|306.56|449
1755550800000|2025-08-18 21:00:00|308.78|307.28|308.99|307.49|309.38|307.88|308.66|307.16|353
1755551100000|2025-08-18 21:05:00|309|307.5|308.32|306.82|309.11|307.61|308.21|306.71|334
1755551400000|2025-08-18 21:10:00|308.33|306.83|309.93|308.43|309.96|308.46|308.29|306.79|371
1755551700000|2025-08-18 21:15:00|309.92|308.42|309.76|308.26|310.05|308.55|309.66|308.16|313
1755552000000|2025-08-18 21:20:00|309.77|308.27|310.31|308.81|310.31|308.81|309.4|307.9|357
1755552300000|2025-08-18 21:25:00|310.32|308.82|310.35|308.85|310.43|308.93|310.17|308.67|202
1755552600000|2025-08-18 21:30:00|310.34|308.84|309.8|308.3|310.53|309.03|309.58|308.08|279
1755552900000|2025-08-18 21:35:00|309.79|308.29|309.51|308.01|309.79|308.29|308.9|307.4|272
1755553200000|2025-08-18 21:40:00|309.52|308.02|308.24|306.74|309.52|308.02|308.24|306.74|155
1755553500000|2025-08-18 21:45:00|308.11|306.61|308.79|307.29|308.79|307.29|307.83|306.33|184
1755553800000|2025-08-18 21:50:00|308.77|307.27|308.64|307.14|308.83|307.33|308.51|307.01|141
1755554100000|2025-08-18 21:55:00|308.65|307.15|308.83|307.33|309.71|308.21|308.64|307.14|291
1755554400000|2025-08-18 22:00:00|308.91|307.41|309.91|308.41|309.94|308.44|308.89|307.39|755
1755554700000|2025-08-18 22:05:00|309.78|308.28|309.65|308.15|309.97|308.47|309.24|307.74|576
1755555000000|2025-08-18 22:10:00|309.66|308.16|309.41|307.91|309.8|308.3|309.33|307.83|513
1755555300000|2025-08-18 22:15:00|309.39|307.89|309.6|308.1|309.78|308.28|309.33|307.83|475
1755555600000|2025-08-18 22:20:00|309.56|308.06|309.72|308.22|310.15|308.65|309.51|308.01|499
1755555900000|2025-08-18 22:25:00|309.75|308.25|309.54|308.04|309.75|308.25|309.41|307.91|444
1755556200000|2025-08-18 22:30:00|309.53|308.03|309.45|307.95|309.59|308.09|309.24|307.74|387
1755556500000|2025-08-18 22:35:00|309.44|307.94|309.3|307.8|309.61|308.11|309.15|307.65|396
1755556800000|2025-08-18 22:40:00|309.24|307.74|308.6|307.1|309.32|307.82|308.56|307.06|456
1755557100000|2025-08-18 22:45:00|308.61|307.11|308.56|307.06|308.77|307.27|308.36|306.86|345
1755557400000|2025-08-18 22:50:00|308.55|307.05|308.35|306.85|308.75|307.25|308.34|306.84|405
1755557700000|2025-08-18 22:55:00|308.34|306.84|307.75|306.25|308.35|306.85|307.66|306.16|466
1755558000000|2025-08-18 23:00:00|307.76|306.26|307.62|306.12|307.92|306.42|307.5|306|357
1755558300000|2025-08-18 23:05:00|307.63|306.13|307.42|305.92|307.65|306.15|307.2|305.7|397
1755558600000|2025-08-18 23:10:00|307.36|305.86|307.26|305.76|307.52|306.02|307.16|305.66|211
1755558900000|2025-08-18 23:15:00|307.24|305.74|306.95|305.45|307.26|305.76|306.85|305.35|378
1755559200000|2025-08-18 23:20:00|306.97|305.47|307.43|305.93|307.45|305.95|306.84|305.34|283
1755559500000|2025-08-18 23:25:00|307.4|305.9|307.39|305.89|307.75|306.25|307.29|305.79|328
1755559800000|2025-08-18 23:30:00|307.37|305.87|306.95|305.45|307.42|305.92|306.83|305.33|414
1755560100000|2025-08-18 23:35:00|306.9|305.4|306.71|305.21|307.19|305.69|306.54|305.04|476
1755560400000|2025-08-18 23:40:00|306.74|305.24|306.58|305.08|306.96|305.46|306.49|304.99|499
1755560700000|2025-08-18 23:45:00|306.61|305.11|306.39|304.89|306.76|305.26|306.35|304.85|354
1755561000000|2025-08-18 23:50:00|306.4|304.9|307.07|305.57|307.17|305.67|306.35|304.85|363
1755561300000|2025-08-18 23:55:00|307.09|305.59|306.98|305.48|307.11|305.61|306.75|305.25|312
1755561600000|2025-08-19 00:00:00|306.99|305.49|307.09|305.59|307.18|305.68|306.72|305.22|490
1755561900000|2025-08-19 00:05:00|307.12|305.62|306.92|305.42|307.21|305.71|306.62|305.12|460
1755562200000|2025-08-19 00:10:00|306.96|305.46|306.59|305.09|307.05|305.55|306.48|304.98|305
1755562500000|2025-08-19 00:15:00|306.55|305.05|306.26|304.76|306.55|305.05|306.1|304.6|395
1755562800000|2025-08-19 00:20:00|306.27|304.77|305.75|304.25|306.44|304.94|304.72|303.22|587
1755563100000|2025-08-19 00:25:00|305.72|304.22|304.73|303.23|305.8|304.3|304.69|303.19|614
1755563400000|2025-08-19 00:30:00|304.75|303.25|305.58|304.08|305.65|304.15|303.34|301.84|859
1755563700000|2025-08-19 00:35:00|305.6|304.1|305.88|304.38|306.14|304.64|305.36|303.86|782
1755564000000|2025-08-19 00:40:00|305.94|304.44|306.07|304.57|306.54|305.04|305.66|304.16|652
1755564300000|2025-08-19 00:45:00|306.04|304.54|307.26|305.76|307.85|306.35|306.04|304.54|707
1755564600000|2025-08-19 00:50:00|307.27|305.77|307.48|305.98|307.8|306.3|307.2|305.7|692
1755564900000|2025-08-19 00:55:00|307.49|305.99|307.5|306|307.85|306.35|307.18|305.68|492
1755565200000|2025-08-19 01:00:00|307.49|305.99|308.57|307.07|308.58|307.08|307.22|305.72|525
1755565500000|2025-08-19 01:05:00|308.52|307.02|308.16|306.66|308.91|307.41|308.11|306.61|648
1755565800000|2025-08-19 01:10:00|308.18|306.68|307.78|306.28|308.54|307.04|307.77|306.27|511
1755566100000|2025-08-19 01:15:00|307.79|306.29|307.5|306|308.24|306.74|307.47|305.97|422
1755566400000|2025-08-19 01:20:00|307.49|305.99|307.28|305.78|307.79|306.29|307.24|305.74|473
1755566700000|2025-08-19 01:25:00|307.27|305.77|306.52|305.02|307.55|306.05|306.51|305.01|528
1755567000000|2025-08-19 01:30:00|306.51|305.01|305.85|304.35|306.52|305.02|305.79|304.29|519
1755567300000|2025-08-19 01:35:00|305.84|304.34|305.8|304.3|306.14|304.64|305.46|303.96|524
1755567600000|2025-08-19 01:40:00|305.77|304.27|305.97|304.47|306.1|304.6|305.73|304.23|592
1755567900000|2025-08-19 01:45:00|305.98|304.48|305.71|304.21|306.1|304.6|305.42|303.92|542
1755568200000|2025-08-19 01:50:00|305.7|304.2|306.08|304.58|306.16|304.66|305.28|303.78|547
1755568500000|2025-08-19 01:55:00|306.14|304.64|305.9|304.4|306.57|305.07|305.71|304.21|485
1755568800000|2025-08-19 02:00:00|305.89|304.39|304.88|303.38|305.99|304.49|304.71|303.21|533
1755569100000|2025-08-19 02:05:00|304.86|303.36|304.69|303.19|304.93|303.43|304.5|303|540
1755569400000|2025-08-19 02:10:00|304.7|303.2|305|303.5|305.38|303.88|304.68|303.18|477
1755569700000|2025-08-19 02:15:00|304.98|303.48|304.42|302.92|305.41|303.91|304.23|302.73|511
1755570000000|2025-08-19 02:20:00|304.41|302.91|305.03|303.53|305.29|303.79|304.37|302.87|551
1755570300000|2025-08-19 02:25:00|305.06|303.56|305.27|303.77|305.6|304.1|304.74|303.24|433
1755570600000|2025-08-19 02:30:00|305.26|303.76|304.79|303.29|305.6|304.1|304.77|303.27|478
1755570900000|2025-08-19 02:35:00|304.78|303.28|305.22|303.72|305.41|303.91|304.51|303.01|556
1755571200000|2025-08-19 02:40:00|305.23|303.73|304.82|303.32|305.67|304.17|304.75|303.25|535
1755571500000|2025-08-19 02:45:00|304.8|303.3|305.27|303.77|305.34|303.84|304.49|302.99|466
1755571800000|2025-08-19 02:50:00|305.33|303.83|305.02|303.52|305.63|304.13|304.96|303.46|482
1755572100000|2025-08-19 02:55:00|305.03|303.53|304.37|302.87|305.05|303.55|304.13|302.63|532
1755572400000|2025-08-19 03:00:00|304.4|302.9|304.11|302.61|304.46|302.96|303.95|302.45|537
1755572700000|2025-08-19 03:05:00|304.15|302.65|303.72|302.22|304.15|302.65|303.32|301.82|592
1755573000000|2025-08-19 03:10:00|303.73|302.23|304.08|302.58|304.15|302.65|303.5|302|538
1755573300000|2025-08-19 03:15:00|304.07|302.57|304.27|302.77|304.32|302.82|303.61|302.11|561
1755573600000|2025-08-19 03:20:00|304.25|302.75|303.1|301.6|304.4|302.9|302.88|301.38|529
1755573900000|2025-08-19 03:25:00|303.11|301.61|302.9|301.4|303.22|301.72|302.81|301.31|323
1755574200000|2025-08-19 03:30:00|302.88|301.38|302.66|301.16|302.91|301.41|302.43|300.93|507
1755574500000|2025-08-19 03:35:00|302.65|301.15|301.99|300.49|302.8|301.3|301.98|300.48|494
1755574800000|2025-08-19 03:40:00|302.01|300.51|300.79|299.29|302.01|300.51|299.94|298.44|689
1755575100000|2025-08-19 03:45:00|300.8|299.3|299.98|298.48|300.83|299.33|299.66|298.16|652
1755575400000|2025-08-19 03:50:00|299.99|298.49|299.74|298.24|300.48|298.98|299.29|297.79|614
1755575700000|2025-08-19 03:55:00|299.72|298.22|299.91|298.41|300.16|298.66|299.71|298.21|551
1755576000000|2025-08-19 04:00:00|299.9|298.4|299.67|298.17|300.44|298.94|299.21|297.71|637
1755576300000|2025-08-19 04:05:00|299.65|298.15|299.25|297.75|300.15|298.65|298.2|296.7|629
1755576600000|2025-08-19 04:10:00|299.24|297.74|299.48|297.98|300.51|299.01|299.23|297.73|678
1755576900000|2025-08-19 04:15:00|299.49|297.99|299.96|298.46|299.96|298.46|299.1|297.6|700
1755577200000|2025-08-19 04:20:00|299.91|298.41|298.88|297.38|299.96|298.46|298.74|297.24|670
1755577500000|2025-08-19 04:25:00|298.87|297.37|299.02|297.52|299.18|297.68|298.46|296.96|545
1755577800000|2025-08-19 04:30:00|299.01|297.51|299.75|298.25|299.78|298.28|298.98|297.48|556
1755578100000|2025-08-19 04:35:00|299.82|298.32|300.21|298.71|300.26|298.76|299.49|297.99|590
1755578400000|2025-08-19 04:40:00|300.22|298.72|300.75|299.25|300.76|299.26|300.07|298.57|619
1755578700000|2025-08-19 04:45:00|300.67|299.17|300.46|298.96|300.72|299.22|300.19|298.69|570
1755579000000|2025-08-19 04:50:00|300.43|298.93|301.25|299.75|301.3|299.8|300.39|298.89|453
1755579300000|2025-08-19 04:55:00|301.24|299.74|301.53|300.03|301.61|300.11|301.03|299.53|622
1755579600000|2025-08-19 05:00:00|301.52|300.02|301.7|300.2|302.17|300.67|301.41|299.91|549
1755579900000|2025-08-19 05:05:00|301.71|300.21|301.23|299.73|302.19|300.69|301.16|299.66|556
1755580200000|2025-08-19 05:10:00|301.22|299.72|301.87|300.37|301.88|300.38|301.06|299.56|505
1755580500000|2025-08-19 05:15:00|301.85|300.35|302.17|300.67|302.19|300.69|301.63|300.13|514
1755580800000|2025-08-19 05:20:00|302.16|300.66|302.46|300.96|302.61|301.11|302.03|300.53|584
1755581100000|2025-08-19 05:25:00|302.48|300.98|303.06|301.56|303.17|301.67|302.45|300.95|448
1755581400000|2025-08-19 05:30:00|303.07|301.57|302.67|301.17|303.21|301.71|302.65|301.15|458
1755581700000|2025-08-19 05:35:00|302.68|301.18|303.41|301.91|303.41|301.91|302.57|301.07|500
1755582000000|2025-08-19 05:40:00|303.3|301.8|303.22|301.72|303.72|302.22|303.12|301.62|456
1755582300000|2025-08-19 05:45:00|303.25|301.75|302.63|301.13|303.25|301.75|302.49|300.99|542
1755582600000|2025-08-19 05:50:00|302.66|301.16|302.42|300.92|302.89|301.39|302.2|300.7|479
1755582900000|2025-08-19 05:55:00|302.41|300.91|302.32|300.82|302.52|301.02|302.27|300.77|469
1755583200000|2025-08-19 06:00:00|302.35|300.85|301.34|299.84|302.35|300.85|301.3|299.8|500
1755583500000|2025-08-19 06:05:00|301.3|299.8|301.98|300.48|302|300.5|301.22|299.72|452
1755583800000|2025-08-19 06:10:00|301.99|300.49|302.56|301.06|302.76|301.26|301.77|300.27|583
1755584100000|2025-08-19 06:15:00|302.58|301.08|303.23|301.73|303.28|301.78|301.95|300.45|626
1755584400000|2025-08-19 06:20:00|303.22|301.72|303.08|301.58|303.39|301.89|302.38|300.88|623
1755584700000|2025-08-19 06:25:00|303.1|301.6|303.02|301.52|303.45|301.95|302.78|301.28|573
1755585000000|2025-08-19 06:30:00|303.01|301.51|302.73|301.23|303.2|301.7|302.66|301.16|608
1755585300000|2025-08-19 06:35:00|302.72|301.22|302.92|301.42|303.46|301.96|302.72|301.22|535
1755585600000|2025-08-19 06:40:00|302.93|301.43|302.94|301.44|303.38|301.88|302.89|301.39|381
1755585900000|2025-08-19 06:45:00|302.95|301.45|302.47|300.97|303.18|301.68|302.21|300.71|457
1755586200000|2025-08-19 06:50:00|302.48|300.98|302.58|301.08|303.01|301.51|302.48|300.98|443
1755586500000|2025-08-19 06:55:00|302.6|301.1|302.84|301.34|303.14|301.64|302.5|301|490
1755586800000|2025-08-19 07:00:00|302.85|301.35|302.51|301.01|303.09|301.59|302.24|300.74|456
1755587100000|2025-08-19 07:05:00|302.5|301|301.81|300.31|302.5|301|301.66|300.16|438
1755587400000|2025-08-19 07:10:00|301.8|300.3|301.88|300.38|301.94|300.44|301.46|299.96|403
1755587700000|2025-08-19 07:15:00|301.87|300.37|301.07|299.57|301.97|300.47|300.76|299.26|379
1755588000000|2025-08-19 07:20:00|301.06|299.56|300.87|299.37|301.28|299.78|300.46|298.96|566
1755588300000|2025-08-19 07:25:00|300.89|299.39|300.87|299.37|301.28|299.78|300.8|299.3|419
1755588600000|2025-08-19 07:30:00|300.84|299.34|300.36|298.86|300.96|299.46|300.18|298.68|438
1755588900000|2025-08-19 07:35:00|300.37|298.87|300.72|299.22|301.03|299.53|300.06|298.56|445
1755589200000|2025-08-19 07:40:00|300.71|299.21|300.55|299.05|300.78|299.28|300.39|298.89|420
1755589500000|2025-08-19 07:45:00|300.6|299.1|301.02|299.52|301.5|300|300.43|298.93|455
1755589800000|2025-08-19 07:50:00|301.05|299.55|301.19|299.69|301.58|300.08|300.98|299.48|459
1755590100000|2025-08-19 07:55:00|301.18|299.68|301.21|299.71|301.29|299.79|301.07|299.57|270
1755590400000|2025-08-19 08:00:00|301.19|299.69|301.43|299.93|301.88|300.38|301.16|299.66|501
1755590700000|2025-08-19 08:05:00|301.33|299.83|300.37|298.87|301.47|299.97|299.99|298.49|555
1755591000000|2025-08-19 08:10:00|300.36|298.86|301.12|299.62|301.13|299.63|300.19|298.69|412
1755591300000|2025-08-19 08:15:00|301.11|299.61|301.04|299.54|301.57|300.07|300.82|299.32|411
1755591600000|2025-08-19 08:20:00|300.96|299.46|300.87|299.37|301|299.5|300.72|299.22|387
1755591900000|2025-08-19 08:25:00|300.89|299.39|301.07|299.57|301.28|299.78|300.84|299.34|485
1755592200000|2025-08-19 08:30:00|301.09|299.59|300.8|299.3|301.09|299.59|300.51|299.01|432
1755592500000|2025-08-19 08:35:00|300.82|299.32|300.57|299.07|300.92|299.42|300.45|298.95|453
1755592800000|2025-08-19 08:40:00|300.58|299.08|300.88|299.38|301.15|299.65|300.5|299|496
1755593100000|2025-08-19 08:45:00|300.82|299.32|301.7|300.2|301.79|300.29|300.58|299.08|564
1755593400000|2025-08-19 08:50:00|301.71|300.21|302.26|300.76|302.52|301.02|301.69|300.19|591
1755593700000|2025-08-19 08:55:00|302.25|300.75|301.76|300.26|302.25|300.75|301.69|300.19|431
1755594000000|2025-08-19 09:00:00|301.77|300.27|301.64|300.14|301.98|300.48|301.37|299.87|524
1755594300000|2025-08-19 09:05:00|301.65|300.15|302.22|300.72|302.7|301.2|301.61|300.11|625
1755594600000|2025-08-19 09:10:00|302.3|300.8|302.47|300.97|302.59|301.09|302.23|300.73|559
1755594900000|2025-08-19 09:15:00|302.48|300.98|302.41|300.91|302.52|301.02|302.06|300.56|448
1755595200000|2025-08-19 09:20:00|302.43|300.93|302.79|301.29|302.86|301.36|302.35|300.85|499
1755595500000|2025-08-19 09:25:00|302.78|301.28|302.72|301.22|302.84|301.34|302.49|300.99|541
1755595800000|2025-08-19 09:30:00|302.73|301.23|302.81|301.31|303.21|301.71|302.56|301.06|499
1755596100000|2025-08-19 09:35:00|302.82|301.32|302.49|300.99|302.96|301.46|302.47|300.97|504
1755596400000|2025-08-19 09:40:00|302.5|301|302.03|300.53|302.51|301.01|301.9|300.4|507
1755596700000|2025-08-19 09:45:00|302.04|300.54|301.84|300.34|302.27|300.77|301.73|300.23|426
1755597000000|2025-08-19 09:50:00|301.85|300.35|302.34|300.84|302.37|300.87|301.73|300.23|361
1755597300000|2025-08-19 09:55:00|302.35|300.85|302.66|301.16|302.67|301.17|302.23|300.73|229
1755597600000|2025-08-19 10:00:00|302.69|301.19|302.49|300.99|302.71|301.21|302.4|300.9|451
1755597900000|2025-08-19 10:05:00|302.43|300.93|302.55|301.05|302.91|301.41|302.43|300.93|308
1755598200000|2025-08-19 10:10:00|302.54|301.04|302.16|300.66|302.64|301.14|302.06|300.56|494
1755598500000|2025-08-19 10:15:00|302.17|300.67|302.45|300.95|302.64|301.14|302.09|300.59|402
1755598800000|2025-08-19 10:20:00|302.4|300.9|302.3|300.8|302.64|301.14|302.21|300.71|422
1755599100000|2025-08-19 10:25:00|302.28|300.78|302.3|300.8|302.58|301.08|302.25|300.75|390
1755599400000|2025-08-19 10:30:00|302.29|300.79|302.19|300.69|302.3|300.8|301.95|300.45|427
1755599700000|2025-08-19 10:35:00|302.18|300.68|303.19|301.69|303.26|301.76|302.02|300.52|443
1755600000000|2025-08-19 10:40:00|303.18|301.68|302.77|301.27|303.31|301.81|302.59|301.09|407
1755600300000|2025-08-19 10:45:00|302.79|301.29|302.4|300.9|302.87|301.37|302.13|300.63|414
1755600600000|2025-08-19 10:50:00|302.39|300.89|302.12|300.62|302.39|300.89|301.85|300.35|366
1755600900000|2025-08-19 10:55:00|302.1|300.6|302.13|300.63|302.2|300.7|302.02|300.52|501
1755601200000|2025-08-19 11:00:00|302.14|300.64|301.91|300.41|302.3|300.8|301.78|300.28|413
1755601500000|2025-08-19 11:05:00|301.94|300.44|301.77|300.27|301.99|300.49|301.68|300.18|357
1755601800000|2025-08-19 11:10:00|301.78|300.28|301.98|300.48|302|300.5|301.61|300.11|337
1755602100000|2025-08-19 11:15:00|301.99|300.49|301.9|300.4|302.16|300.66|301.81|300.31|285
1755602400000|2025-08-19 11:20:00|301.89|300.39|302.44|300.94|302.81|301.31|301.89|300.39|366
1755602700000|2025-08-19 11:25:00|302.45|300.95|302.42|300.92|302.72|301.22|302.26|300.76|432
1755603000000|2025-08-19 11:30:00|302.43|300.93|302.45|300.95|302.69|301.19|302.26|300.76|420
1755603300000|2025-08-19 11:35:00|302.42|300.92|301.95|300.45|302.45|300.95|301.93|300.43|365
1755603600000|2025-08-19 11:40:00|301.94|300.44|301.71|300.21|302.06|300.56|301.63|300.13|338
1755603900000|2025-08-19 11:45:00|301.7|300.2|302.14|300.64|302.26|300.76|301.6|300.1|396
1755604200000|2025-08-19 11:50:00|302.15|300.65|302.24|300.74|302.35|300.85|301.97|300.47|291
1755604500000|2025-08-19 11:55:00|302.25|300.75|302.57|301.07|302.66|301.16|302.09|300.59|379
1755604800000|2025-08-19 12:00:00|302.56|301.06|302.17|300.67|302.57|301.07|302.15|300.65|301
1755605100000|2025-08-19 12:05:00|302.18|300.68|302.15|300.65|302.22|300.72|301.95|300.45|319
1755605400000|2025-08-19 12:10:00|302.14|300.64|302.26|300.76|302.4|300.9|302.08|300.58|298
1755605700000|2025-08-19 12:15:00|302.24|300.74|302.06|300.56|302.36|300.86|302.02|300.52|323
1755606000000|2025-08-19 12:20:00|302.08|300.58|302.43|300.93|302.52|301.02|302.07|300.57|431
1755606300000|2025-08-19 12:25:00|302.42|300.92|302.53|301.03|302.68|301.18|302.22|300.72|419
1755606600000|2025-08-19 12:30:00|302.52|301.02|301.89|300.39|302.54|301.04|301.84|300.34|547
1755606900000|2025-08-19 12:35:00|301.88|300.38|302.25|300.75|302.29|300.79|301.84|300.34|523
1755607200000|2025-08-19 12:40:00|302.28|300.78|302.12|300.62|302.43|300.93|301.98|300.48|331
1755607500000|2025-08-19 12:45:00|302.15|300.65|301.39|299.89|302.24|300.74|301.31|299.81|509
1755607800000|2025-08-19 12:50:00|301.36|299.86|301.79|300.29|301.85|300.35|301.36|299.86|403
1755608100000|2025-08-19 12:55:00|301.8|300.3|302.22|300.72|302.34|300.84|301.79|300.29|324
1755608400000|2025-08-19 13:00:00|302.21|300.71|301.91|300.41|302.25|300.75|301.78|300.28|327
1755608700000|2025-08-19 13:05:00|301.9|300.4|301.81|300.31|301.91|300.41|301.61|300.11|392
1755609000000|2025-08-19 13:10:00|301.8|300.3|301.51|300.01|301.88|300.38|301.44|299.94|411
1755609300000|2025-08-19 13:15:00|301.48|299.98|302.01|300.51|302.13|300.63|301.38|299.88|452
1755609600000|2025-08-19 13:20:00|302.05|300.55|302.41|300.91|302.51|301.01|301.88|300.38|396
1755609900000|2025-08-19 13:25:00|302.43|300.93|303.26|301.76|303.73|302.23|302.39|300.89|521
1755610200000|2025-08-19 13:30:00|303.25|301.75|301.95|300.45|304.61|303.11|301.27|299.77|851
1755610500000|2025-08-19 13:35:00|301.94|300.44|301.6|300.1|302.51|301.01|301.24|299.74|739
1755610800000|2025-08-19 13:40:00|301.59|300.09|299.93|298.43|301.97|300.47|299.93|298.43|704
1755611100000|2025-08-19 13:45:00|299.94|298.44|300.33|298.83|300.44|298.94|299.35|297.85|767
1755611400000|2025-08-19 13:50:00|300.36|298.86|301.43|299.93|301.79|300.29|299.98|298.48|726
1755611700000|2025-08-19 13:55:00|301.44|299.94|300.85|299.35|301.82|300.32|300.74|299.24|601
1755612000000|2025-08-19 14:00:00|300.83|299.33|301.5|300|301.6|300.1|300.83|299.33|691
1755612300000|2025-08-19 14:05:00|301.49|299.99|300.72|299.22|301.49|299.99|300.38|298.88|615
1755612600000|2025-08-19 14:10:00|300.74|299.24|299.81|298.31|300.83|299.33|299.68|298.18|547
1755612900000|2025-08-19 14:15:00|299.82|298.32|299.04|297.54|299.95|298.45|298.95|297.45|601
1755613200000|2025-08-19 14:20:00|299.03|297.53|298.55|297.05|299.3|297.8|298.53|297.03|398
1755613500000|2025-08-19 14:25:00|298.56|297.06|295.95|294.45|298.79|297.29|295.85|294.35|509
1755613800000|2025-08-19 14:30:00|295.94|294.44|296.81|295.31|297|295.5|295.23|293.73|728
1755614100000|2025-08-19 14:35:00|296.8|295.3|296|294.5|296.91|295.41|295.9|294.4|626
1755614400000|2025-08-19 14:40:00|296.01|294.51|295.39|293.89|296.08|294.58|294.37|292.87|612
1755614700000|2025-08-19 14:45:00|295.38|293.88|294.76|293.26|295.4|293.9|294.14|292.64|505
1755615000000|2025-08-19 14:50:00|294.78|293.28|295.7|294.2|295.87|294.37|294.75|293.25|522
1755615300000|2025-08-19 14:55:00|295.68|294.18|295.13|293.63|295.73|294.23|295.1|293.6|312
1755615600000|2025-08-19 15:00:00|295.15|293.65|295.45|293.95|295.88|294.38|295.15|293.65|497
1755615900000|2025-08-19 15:05:00|295.42|293.92|295.4|293.9|295.75|294.25|294.26|292.76|497
1755616200000|2025-08-19 15:10:00|295.37|293.87|295.54|294.04|295.63|294.13|294.99|293.49|333
1755616500000|2025-08-19 15:15:00|295.53|294.03|295.8|294.3|296.2|294.7|295.43|293.93|373
1755616800000|2025-08-19 15:20:00|295.82|294.32|296.89|295.39|296.98|295.48|295.76|294.26|474
1755617100000|2025-08-19 15:25:00|296.9|295.4|297.28|295.78|297.48|295.98|296.75|295.25|292
1755617400000|2025-08-19 15:30:00|297.26|295.76|296.89|295.39|297.37|295.87|296.85|295.35|211
1755617700000|2025-08-19 15:35:00|296.88|295.38|296.75|295.25|297.18|295.68|296.62|295.12|293
1755618000000|2025-08-19 15:40:00|296.74|295.24|296.2|294.7|296.75|295.25|295.62|294.12|268
1755618300000|2025-08-19 15:45:00|296.19|294.69|294.48|292.98|296.2|294.7|294.26|292.76|369
1755618600000|2025-08-19 15:50:00|294.47|292.97|294.32|292.82|294.67|293.17|293.83|292.33|466
1755618900000|2025-08-19 15:55:00|294.33|292.83|293.73|292.23|294.51|293.01|293.55|292.05|339
1755619200000|2025-08-19 16:00:00|293.72|292.22|293.71|292.21|294.23|292.73|293.18|291.68|524
1755619500000|2025-08-19 16:05:00|293.69|292.19|293.7|292.2|293.8|292.3|293.16|291.66|444
1755619800000|2025-08-19 16:10:00|293.69|292.19|293.25|291.75|294.2|292.7|293.24|291.74|374
1755620100000|2025-08-19 16:15:00|293.24|291.74|293.62|292.12|293.97|292.47|292.89|291.39|531
1755620400000|2025-08-19 16:20:00|293.59|292.09|294.2|292.7|294.28|292.78|293.47|291.97|352
1755620700000|2025-08-19 16:25:00|294.22|292.72|293.12|291.62|294.32|292.82|293.09|291.59|203
1755621000000|2025-08-19 16:30:00|293.11|291.61|293.28|291.78|293.75|292.25|293.05|291.55|327
1755621300000|2025-08-19 16:35:00|293.29|291.79|292.29|290.79|293.94|292.44|292.25|290.75|447
1755621600000|2025-08-19 16:40:00|292.3|290.8|292.99|291.49|293.13|291.63|291.99|290.49|469
1755621900000|2025-08-19 16:45:00|292.98|291.48|292.35|290.85|293.07|291.57|292.33|290.83|293
1755622200000|2025-08-19 16:50:00|292.36|290.86|292.04|290.54|292.71|291.21|291.96|290.46|468
1755622500000|2025-08-19 16:55:00|292.03|290.53|291.8|290.3|292.21|290.71|291.75|290.25|313
1755622800000|2025-08-19 17:00:00|291.83|290.33|291.61|290.11|292.48|290.98|291.61|290.11|423
1755623100000|2025-08-19 17:05:00|291.65|290.15|291.41|289.91|291.81|290.31|290.51|289.01|621
1755623400000|2025-08-19 17:10:00|291.4|289.9|293.02|291.52|293.02|291.52|291.34|289.84|509
1755623700000|2025-08-19 17:15:00|293.01|291.51|293.3|291.8|293.49|291.99|292.95|291.45|395
1755624000000|2025-08-19 17:20:00|293.32|291.82|293.67|292.17|293.72|292.22|293.2|291.7|422
1755624300000|2025-08-19 17:25:00|293.68|292.18|293.6|292.1|293.75|292.25|293.41|291.91|236
1755624600000|2025-08-19 17:30:00|293.58|292.08|293.44|291.94|294.04|292.54|293.35|291.85|261
1755624900000|2025-08-19 17:35:00|293.43|291.93|293.08|291.58|293.44|291.94|293.02|291.52|284
1755625200000|2025-08-19 17:40:00|293.03|291.53|293.36|291.86|293.52|292.02|293.01|291.51|258
1755625500000|2025-08-19 17:45:00|293.35|291.85|293.28|291.78|293.47|291.97|292.74|291.24|274
1755625800000|2025-08-19 17:50:00|293.29|291.79|293.17|291.67|293.47|291.97|293.01|291.51|273
1755626100000|2025-08-19 17:55:00|293.16|291.66|293.75|292.25|294|292.5|293.15|291.65|304
1755626400000|2025-08-19 18:00:00|293.74|292.24|293.7|292.2|293.82|292.32|293.57|292.07|185
1755626700000|2025-08-19 18:05:00|293.68|292.18|293.99|292.49|294.05|292.55|293.55|292.05|195
1755627000000|2025-08-19 18:10:00|293.98|292.48|293.53|292.03|294.12|292.62|293.53|292.03|162
1755627300000|2025-08-19 18:15:00|293.5|292|293.5|292|293.77|292.27|293.37|291.87|174
1755627600000|2025-08-19 18:20:00|293.51|292.01|293.55|292.05|293.63|292.13|293.12|291.62|264
1755627900000|2025-08-19 18:25:00|293.54|292.04|292.75|291.25|293.85|292.35|292.75|291.25|216
1755628200000|2025-08-19 18:30:00|292.76|291.26|293.22|291.72|293.28|291.78|292.75|291.25|226
1755628500000|2025-08-19 18:35:00|293.21|291.71|292.84|291.34|293.36|291.86|292.62|291.12|246
1755628800000|2025-08-19 18:40:00|292.85|291.35|291.74|290.24|292.91|291.41|291.47|289.97|390
1755629100000|2025-08-19 18:45:00|291.75|290.25|290.94|289.44|292.07|290.57|290.94|289.44|319
1755629400000|2025-08-19 18:50:00|290.93|289.43|291.68|290.18|291.7|290.2|290.18|288.68|525
1755629700000|2025-08-19 18:55:00|291.69|290.19|291.04|289.54|291.95|290.45|291.04|289.54|370
1755630000000|2025-08-19 19:00:00|290.98|289.48|289.94|288.44|291|289.5|289.74|288.24|599
1755630300000|2025-08-19 19:05:00|289.95|288.45|289.47|287.97|290.56|289.06|289.13|287.63|587
1755630600000|2025-08-19 19:10:00|289.46|287.96|289.48|287.98|289.61|288.11|288.86|287.36|581
1755630900000|2025-08-19 19:15:00|289.46|287.96|290.19|288.69|290.2|288.7|288.93|287.43|689
1755631200000|2025-08-19 19:20:00|290.16|288.66|291.77|290.27|291.78|290.28|290.15|288.65|540
1755631500000|2025-08-19 19:25:00|291.79|290.29|292.35|290.85|292.65|291.15|291.79|290.29|406
1755631800000|2025-08-19 19:30:00|292.34|290.84|291.95|290.45|292.58|291.08|291.64|290.14|423
1755632100000|2025-08-19 19:35:00|291.98|290.48|292.31|290.81|292.62|291.12|291.98|290.48|332
1755632400000|2025-08-19 19:40:00|292.3|290.8|291.9|290.4|292.41|290.91|291.88|290.38|170
1755632700000|2025-08-19 19:45:00|291.91|290.41|290.98|289.48|292.1|290.6|290.95|289.45|321
1755633000000|2025-08-19 19:50:00|290.97|289.47|289.91|288.41|290.98|289.48|289.85|288.35|427
1755633300000|2025-08-19 19:55:00|289.98|288.48|288.43|286.93|290.65|289.15|287.97|286.47|617
1755633600000|2025-08-19 20:00:00|288.39|286.89|288.99|287.49|289.3|287.8|288.16|286.66|726
1755633900000|2025-08-19 20:05:00|289.01|287.51|288.29|286.79|289.24|287.74|288.2|286.7|530
1755634200000|2025-08-19 20:10:00|288.28|286.78|288.4|286.9|288.61|287.11|287.92|286.42|491
1755634500000|2025-08-19 20:15:00|288.42|286.92|289.04|287.54|289.12|287.62|288.28|286.78|554
1755634800000|2025-08-19 20:20:00|289.03|287.53|289.44|287.94|289.82|288.32|289|287.5|419
1755635100000|2025-08-19 20:25:00|289.45|287.95|289.8|288.3|290.2|288.7|289.43|287.93|390
1755635400000|2025-08-19 20:30:00|289.81|288.31|290.44|288.94|290.67|289.17|289.8|288.3|508
1755635700000|2025-08-19 20:35:00|290.39|288.89|290.46|288.96|290.64|289.14|290.38|288.88|421
1755636000000|2025-08-19 20:40:00|290.47|288.97|290.92|289.42|291.05|289.55|290.42|288.92|521
1755636300000|2025-08-19 20:45:00|290.94|289.44|291.23|289.73|291.38|289.88|290.84|289.34|257
1755636600000|2025-08-19 20:50:00|291.18|289.68|290.98|289.48|291.23|289.73|290.67|289.17|214
1755636900000|2025-08-19 20:55:00|291|289.5|291.12|289.62|291.25|289.75|290.84|289.34|302
1755637200000|2025-08-19 21:00:00|291.1|289.6|291.09|289.59|291.16|289.66|290.84|289.34|203
1755637500000|2025-08-19 21:05:00|291.1|289.6|290.07|288.57|291.24|289.74|290.07|288.57|310
1755637800000|2025-08-19 21:10:00|290.08|288.58|290.06|288.56|290.3|288.8|289.73|288.23|445
1755638100000|2025-08-19 21:15:00|290.07|288.57|289.36|287.86|290.57|289.07|289.36|287.86|565
1755638400000|2025-08-19 21:20:00|289.37|287.87|288.77|287.27|289.5|288|288.6|287.1|555
1755638700000|2025-08-19 21:25:00|288.79|287.29|289.9|288.4|289.91|288.41|288.28|286.78|465
1755639000000|2025-08-19 21:30:00|289.91|288.41|289.71|288.21|290.03|288.53|289.54|288.04|261
1755639300000|2025-08-19 21:35:00|289.7|288.2|289.86|288.36|289.97|288.47|289.7|288.2|175
1755639600000|2025-08-19 21:40:00|289.85|288.35|290.36|288.86|290.42|288.92|289.79|288.29|186
1755639900000|2025-08-19 21:45:00|290.37|288.87|290.29|288.79|290.77|289.27|290.24|288.74|142
1755640200000|2025-08-19 21:50:00|290.3|288.8|290.49|288.99|290.57|289.07|290.27|288.77|114
1755640500000|2025-08-19 21:55:00|290.48|288.98|290.39|288.89|290.52|289.02|290.14|288.64|135
1755640800000|2025-08-19 22:00:00|290.41|288.91|289.69|288.19|290.41|288.91|289.13|287.63|480
1755641100000|2025-08-19 22:05:00|289.7|288.2|289.73|288.23|289.75|288.25|289.31|287.81|462
1755641400000|2025-08-19 22:10:00|289.76|288.26|289.6|288.1|289.84|288.34|289.13|287.63|595
1755641700000|2025-08-19 22:15:00|289.59|288.09|289.43|287.93|289.82|288.32|289.28|287.78|369
1755642000000|2025-08-19 22:20:00|289.45|287.95|290.22|288.72|290.23|288.73|289.32|287.82|406
1755642300000|2025-08-19 22:25:00|290.21|288.71|290.02|288.52|290.24|288.74|289.9|288.4|317
1755642600000|2025-08-19 22:30:00|289.99|288.49|290.54|289.04|290.59|289.09|289.93|288.43|412
1755642900000|2025-08-19 22:35:00|290.55|289.05|290.39|288.89|290.55|289.05|290.02|288.52|310
1755643200000|2025-08-19 22:40:00|290.4|288.9|290.49|288.99|290.86|289.36|290.25|288.75|390
1755643500000|2025-08-19 22:45:00|290.48|288.98|289.8|288.3|290.58|289.08|289.72|288.22|309
1755643800000|2025-08-19 22:50:00|289.78|288.28|290.12|288.62|290.26|288.76|289.76|288.26|271
1755644100000|2025-08-19 22:55:00|290.15|288.65|290.01|288.51|290.44|288.94|289.94|288.44|275
1755644400000|2025-08-19 23:00:00|290|288.5|289.65|288.15|290.14|288.64|289.62|288.12|318
1755644700000|2025-08-19 23:05:00|289.66|288.16|289.54|288.04|289.9|288.4|289.51|288.01|364
1755645000000|2025-08-19 23:10:00|289.55|288.05|289.47|287.97|289.55|288.05|289.06|287.56|343
1755645300000|2025-08-19 23:15:00|289.48|287.98|288.55|287.05|289.56|288.06|288.53|287.03|372
1755645600000|2025-08-19 23:20:00|288.54|287.04|287.64|286.14|288.95|287.45|287.36|285.86|365
1755645900000|2025-08-19 23:25:00|287.66|286.16|287.35|285.85|288.09|286.59|287.08|285.58|385
1755646200000|2025-08-19 23:30:00|287.34|285.84|288.24|286.74|288.28|286.78|287.13|285.63|504
1755646500000|2025-08-19 23:35:00|288.22|286.72|287.25|285.75|288.55|287.05|287.08|285.58|574
1755646800000|2025-08-19 23:40:00|287.26|285.76|287.73|286.23|287.75|286.25|287.07|285.57|772
1755647100000|2025-08-19 23:45:00|287.67|286.17|287.09|285.59|287.86|286.36|286.92|285.42|624
1755647400000|2025-08-19 23:50:00|287.13|285.63|286.45|284.95|287.3|285.8|286.01|284.51|650
1755647700000|2025-08-19 23:55:00|286.44|284.94|286.86|285.36|286.86|285.36|285.74|284.24|649
1755648000000|2025-08-20 00:00:00|286.84|285.34|288.55|287.05|288.58|287.08|286.76|285.26|729
1755648300000|2025-08-20 00:05:00|288.54|287.04|288.26|286.76|289.17|287.67|288.24|286.74|589
1755648600000|2025-08-20 00:10:00|288.25|286.75|288.58|287.08|288.98|287.48|288.25|286.75|602
1755648900000|2025-08-20 00:15:00|288.59|287.09|288.79|287.29|289.52|288.02|288.53|287.03|526
1755649200000|2025-08-20 00:20:00|288.8|287.3|288.32|286.82|289.22|287.72|288.3|286.8|473
1755649500000|2025-08-20 00:25:00|288.33|286.83|288.13|286.63|288.33|286.83|287.65|286.15|398
1755649800000|2025-08-20 00:30:00|288.14|286.64|288.27|286.77|288.68|287.18|287.96|286.46|431
1755650100000|2025-08-20 00:35:00|288.25|286.75|289.25|287.75|289.25|287.75|288.24|286.74|376
1755650400000|2025-08-20 00:40:00|289.24|287.74|289.24|287.74|289.48|287.98|288.96|287.46|366
1755650700000|2025-08-20 00:45:00|289.25|287.75|289.22|287.72|289.6|288.1|289.09|287.59|361
1755651000000|2025-08-20 00:50:00|289.23|287.73|288.75|287.25|289.29|287.79|288.72|287.22|176
1755651300000|2025-08-20 00:55:00|288.72|287.22|288.75|287.25|289.07|287.57|288.67|287.17|345
1755651600000|2025-08-20 01:00:00|288.86|287.36|289.6|288.1|289.64|288.14|288.7|287.2|276
1755651900000|2025-08-20 01:05:00|289.59|288.09|288.78|287.28|289.9|288.4|288.75|287.25|195
1755652200000|2025-08-20 01:10:00|288.77|287.27|288.58|287.08|288.78|287.28|288.43|286.93|205
1755652500000|2025-08-20 01:15:00|288.59|287.09|288.51|287.01|288.68|287.18|288.05|286.55|194
1755652800000|2025-08-20 01:20:00|288.5|287|288.75|287.25|289.62|288.12|288.41|286.91|272
1755653100000|2025-08-20 01:25:00|288.74|287.24|287.99|286.49|288.75|287.25|287.98|286.48|199
1755653400000|2025-08-20 01:30:00|288.01|286.51|287.35|285.85|288.06|286.56|287.18|285.68|283
1755653700000|2025-08-20 01:35:00|287.37|285.87|286.23|284.73|287.63|286.13|285.75|284.25|319
1755654000000|2025-08-20 01:40:00|286.24|284.74|286.42|284.92|286.61|285.11|286.03|284.53|367
1755654300000|2025-08-20 01:45:00|286.46|284.96|287.96|286.46|288.03|286.53|286.43|284.93|448
1755654600000|2025-08-20 01:50:00|287.93|286.43|289.11|287.61|289.34|287.84|287.91|286.41|555
1755654900000|2025-08-20 01:55:00|289.1|287.6|289.28|287.78|289.47|287.97|288.88|287.38|380
1755655200000|2025-08-20 02:00:00|289.29|287.79|288.75|287.25|289.46|287.96|288.73|287.23|355
1755655500000|2025-08-20 02:05:00|288.76|287.26|289.33|287.83|290.05|288.55|288.76|287.26|440
1755655800000|2025-08-20 02:10:00|289.31|287.81|289.95|288.45|290.07|288.57|289.29|287.79|300
1755656100000|2025-08-20 02:15:00|289.94|288.44|289.92|288.42|290.11|288.61|289.76|288.26|155
1755656400000|2025-08-20 02:20:00|289.93|288.43|290.01|288.51|290.06|288.56|289.79|288.29|201
1755656700000|2025-08-20 02:25:00|290.03|288.53|289.9|288.4|290.07|288.57|289.85|288.35|112
1755657000000|2025-08-20 02:30:00|289.89|288.39|289.54|288.04|290.05|288.55|289.5|288|220
1755657300000|2025-08-20 02:35:00|289.55|288.05|289.81|288.31|289.95|288.45|289.5|288|153
1755657600000|2025-08-20 02:40:00|289.8|288.3|290.04|288.54|290.07|288.57|289.63|288.13|123
1755657900000|2025-08-20 02:45:00|290.03|288.53|289.95|288.45|290.13|288.63|289.79|288.29|174
1755658200000|2025-08-20 02:50:00|289.94|288.44|289.69|288.19|289.94|288.44|289.68|288.18|92
1755658500000|2025-08-20 02:55:00|289.71|288.21|289.25|287.75|289.72|288.22|289.22|287.72|192
1755658800000|2025-08-20 03:00:00|289.26|287.76|289.95|288.45|290.06|288.56|289.24|287.74|225
1755659100000|2025-08-20 03:05:00|289.94|288.44|289.93|288.43|290.08|288.58|289.54|288.04|137
1755659400000|2025-08-20 03:10:00|289.94|288.44|289.25|287.75|289.94|288.44|289.24|287.74|128
1755659700000|2025-08-20 03:15:00|289.24|287.74|289.55|288.05|289.55|288.05|289.02|287.52|151
1755660000000|2025-08-20 03:20:00|289.62|288.12|289.78|288.28|289.9|288.4|289.48|287.98|172
1755660300000|2025-08-20 03:25:00|289.79|288.29|290.19|288.69|290.2|288.7|289.7|288.2|232
1755660600000|2025-08-20 03:30:00|290.18|288.68|290.71|289.21|290.79|289.29|290.09|288.59|387
1755660900000|2025-08-20 03:35:00|290.69|289.19|289.9|288.4|290.69|289.19|289.8|288.3|118
1755661200000|2025-08-20 03:40:00|289.92|288.42|289.34|287.84|289.96|288.46|289.25|287.75|144
1755661500000|2025-08-20 03:45:00|289.33|287.83|289.38|287.88|289.4|287.9|289.19|287.69|140
1755661800000|2025-08-20 03:50:00|289.37|287.87|289.66|288.16|289.67|288.17|289.36|287.86|213
1755662100000|2025-08-20 03:55:00|289.67|288.17|289.58|288.08|289.73|288.23|289.53|288.03|130
1755662400000|2025-08-20 04:00:00|289.57|288.07|290|288.5|290.25|288.75|289.57|288.07|168
1755662700000|2025-08-20 04:05:00|289.99|288.49|290.31|288.81|290.37|288.87|289.81|288.31|220
1755663000000|2025-08-20 04:10:00|290.33|288.83|290.05|288.55|290.33|288.83|289.94|288.44|109
1755663300000|2025-08-20 04:15:00|290.03|288.53|290.42|288.92|290.55|289.05|289.98|288.48|291
1755663600000|2025-08-20 04:20:00|290.41|288.91|290.17|288.67|290.41|288.91|290.16|288.66|75
1755663900000|2025-08-20 04:25:00|290.14|288.64|290.41|288.91|290.5|289|290.11|288.61|110
1755664200000|2025-08-20 04:30:00|290.42|288.92|290.85|289.35|290.91|289.41|290.39|288.89|78
1755664500000|2025-08-20 04:35:00|290.84|289.34|289.99|288.49|290.85|289.35|289.96|288.46|133
1755664800000|2025-08-20 04:40:00|290|288.5|290.11|288.61|290.18|288.68|289.91|288.41|83
1755665100000|2025-08-20 04:45:00|290.12|288.62|290.17|288.67|290.17|288.67|290.04|288.54|40
1755665400000|2025-08-20 04:50:00|290.18|288.68|290.71|289.21|290.77|289.27|290.18|288.68|80
1755665700000|2025-08-20 04:55:00|290.73|289.23|290.72|289.22|290.76|289.26|290.68|289.18|36
1755666000000|2025-08-20 05:00:00|290.71|289.21|290.66|289.16|290.77|289.27|290.61|289.11|40
1755666300000|2025-08-20 05:05:00|290.65|289.15|290.36|288.86|290.65|289.15|290.36|288.86|32
1755666600000|2025-08-20 05:10:00|290.38|288.88|290.34|288.84|290.39|288.89|290.31|288.81|33
1755666900000|2025-08-20 05:15:00|290.35|288.85|289.75|288.25|290.41|288.91|289.71|288.21|98
1755667200000|2025-08-20 05:20:00|289.73|288.23|290.11|288.61|290.11|288.61|289.69|288.19|82
1755667500000|2025-08-20 05:25:00|290.13|288.63|290.26|288.76|290.26|288.76|290.08|288.58|126
1755667800000|2025-08-20 05:30:00|290.32|288.82|290.41|288.91|290.41|288.91|290.11|288.61|94
1755668100000|2025-08-20 05:35:00|290.39|288.89|290.48|288.98|290.65|289.15|290.33|288.83|157
1755668400000|2025-08-20 05:40:00|290.47|288.97|290.44|288.94|290.54|289.04|290.38|288.88|49
1755668700000|2025-08-20 05:45:00|290.45|288.95|290.51|289.01|290.52|289.02|290.41|288.91|68
1755669000000|2025-08-20 05:50:00|290.52|289.02|290.64|289.14|290.66|289.16|290.51|289.01|35
1755669300000|2025-08-20 05:55:00|290.65|289.15|290.76|289.26|290.84|289.34|290.64|289.14|60
1755669600000|2025-08-20 06:00:00|290.75|289.25|289.9|288.4|290.76|289.26|289.86|288.36|77
1755669900000|2025-08-20 06:05:00|289.89|288.39|289.85|288.35|289.9|288.4|289.78|288.28|68
1755670200000|2025-08-20 06:10:00|289.84|288.34|289.21|287.71|289.84|288.34|289.2|287.7|100
1755670500000|2025-08-20 06:15:00|289.2|287.7|289.15|287.65|289.24|287.74|288.55|287.05|101
1755670800000|2025-08-20 06:20:00|289.16|287.66|289.34|287.84|289.5|288|289.14|287.64|158
1755671100000|2025-08-20 06:25:00|289.31|287.81|289.24|287.74|289.31|287.81|289.08|287.58|67
1755671400000|2025-08-20 06:30:00|289.23|287.73|289.52|288.02|289.63|288.13|289.23|287.73|125
1755671700000|2025-08-20 06:35:00|289.51|288.01|289.81|288.31|289.81|288.31|289.37|287.87|123
1755672000000|2025-08-20 06:40:00|289.83|288.33|289.97|288.47|290.04|288.54|289.83|288.33|64
1755672300000|2025-08-20 06:45:00|289.96|288.46|289.3|287.8|289.97|288.47|289.26|287.76|114
1755672600000|2025-08-20 06:50:00|289.31|287.81|289.47|287.97|289.52|288.02|289.3|287.8|98
1755672900000|2025-08-20 06:55:00|289.46|287.96|289.38|287.88|289.56|288.06|289.34|287.84|114
1755673200000|2025-08-20 07:00:00|289.39|287.89|289.69|288.19|289.89|288.39|289.23|287.73|152
1755673500000|2025-08-20 07:05:00|289.7|288.2|289.77|288.27|289.79|288.29|289.13|287.63|180
1755673800000|2025-08-20 07:10:00|289.75|288.25|289.99|288.49|290.02|288.52|289.72|288.22|140
1755674100000|2025-08-20 07:15:00|289.98|288.48|290.08|288.58|290.43|288.93|289.98|288.48|213
1755674400000|2025-08-20 07:20:00|290.07|288.57|289.99|288.49|290.2|288.7|289.99|288.49|87
1755674700000|2025-08-20 07:25:00|289.97|288.47|290.11|288.61|290.17|288.67|289.71|288.21|99
1755675000000|2025-08-20 07:30:00|290.12|288.62|289.58|288.08|290.14|288.64|289.52|288.02|111
1755675300000|2025-08-20 07:35:00|289.56|288.06|289.19|287.69|289.59|288.09|289.13|287.63|119
1755675600000|2025-08-20 07:40:00|289.2|287.7|288.57|287.07|289.23|287.73|288.51|287.01|78
1755675900000|2025-08-20 07:45:00|288.55|287.05|288.39|286.89|288.77|287.27|288.29|286.79|134
1755676200000|2025-08-20 07:50:00|288.35|286.85|288.02|286.52|288.35|286.85|287.86|286.36|141
1755676500000|2025-08-20 07:55:00|288.01|286.51|287.45|285.95|288.04|286.54|287.41|285.91|151
1755676800000|2025-08-20 08:00:00|287.47|285.97|287.96|286.46|288.03|286.53|287.2|285.7|252
1755677100000|2025-08-20 08:05:00|287.98|286.48|288.05|286.55|288.19|286.69|287.61|286.11|196
1755677400000|2025-08-20 08:10:00|288.04|286.54|288.68|287.18|288.74|287.24|288.04|286.54|389
1755677700000|2025-08-20 08:15:00|288.66|287.16|289.41|287.91|289.41|287.91|288.64|287.14|327
1755678000000|2025-08-20 08:20:00|289.42|287.92|289.52|288.02|289.7|288.2|289.36|287.86|243
1755678300000|2025-08-20 08:25:00|289.54|288.04|289.82|288.32|289.86|288.36|289.4|287.9|107
1755678600000|2025-08-20 08:30:00|289.83|288.33|290.93|289.43|290.98|289.48|289.83|288.33|288
1755678900000|2025-08-20 08:35:00|290.92|289.42|290.54|289.04|290.92|289.42|290.39|288.89|179
1755679200000|2025-08-20 08:40:00|290.55|289.05|291.57|290.07|291.67|290.17|290.53|289.03|291
1755679500000|2025-08-20 08:45:00|291.51|290.01|291.26|289.76|291.57|290.07|291.26|289.76|91
1755679800000|2025-08-20 08:50:00|291.28|289.78|291.4|289.9|291.46|289.96|291.27|289.77|103
1755680100000|2025-08-20 08:55:00|291.41|289.91|292.1|290.6|292.16|290.66|291.07|289.57|277
1755680400000|2025-08-20 09:00:00|292.11|290.61|291.22|289.72|292.11|290.61|290.98|289.48|256
1755680700000|2025-08-20 09:05:00|291.23|289.73|291.35|289.85|291.59|290.09|290.75|289.25|153
1755681000000|2025-08-20 09:10:00|291.32|289.82|291.36|289.86|291.76|290.26|291.01|289.51|356
1755681300000|2025-08-20 09:15:00|291.37|289.87|290.81|289.31|291.43|289.93|290.7|289.2|189
1755681600000|2025-08-20 09:20:00|290.82|289.32|290.85|289.35|291.09|289.59|290.72|289.22|205
1755681900000|2025-08-20 09:25:00|290.84|289.34|290.32|288.82|290.9|289.4|290.27|288.77|146
1755682200000|2025-08-20 09:30:00|290.31|288.81|290.13|288.63|290.61|289.11|290.05|288.55|174
1755682500000|2025-08-20 09:35:00|290.14|288.64|290.5|289|290.53|289.03|289.93|288.43|206
1755682800000|2025-08-20 09:40:00|290.49|288.99|290.44|288.94|290.81|289.31|290.42|288.92|220
1755683100000|2025-08-20 09:45:00|290.45|288.95|290.38|288.88|291.04|289.54|290.33|288.83|290
1755683400000|2025-08-20 09:50:00|290.36|288.86|289.38|287.88|290.38|288.88|289.33|287.83|263
1755683700000|2025-08-20 09:55:00|289.37|287.87|289.44|287.94|289.52|288.02|289.29|287.79|175
1755684000000|2025-08-20 10:00:00|289.45|287.95|289.66|288.16|289.74|288.24|289.36|287.86|347
1755684300000|2025-08-20 10:05:00|289.65|288.15|289.56|288.06|289.86|288.36|289.48|287.98|341
1755684600000|2025-08-20 10:10:00|289.58|288.08|289.35|287.85|289.65|288.15|289.15|287.65|388
1755684900000|2025-08-20 10:15:00|289.36|287.86|290.56|289.06|290.57|289.07|289.36|287.86|566
1755685200000|2025-08-20 10:20:00|290.54|289.04|290.06|288.56|290.62|289.12|290.02|288.52|301
1755685500000|2025-08-20 10:25:00|290.07|288.57|289.86|288.36|290.17|288.67|289.78|288.28|269
1755685800000|2025-08-20 10:30:00|289.87|288.37|289.94|288.44|290.25|288.75|289.87|288.37|277
1755686100000|2025-08-20 10:35:00|289.95|288.45|290.28|288.78|290.43|288.93|289.95|288.45|285
1755686400000|2025-08-20 10:40:00|290.27|288.77|290.75|289.25|290.78|289.28|290.27|288.77|218
1755686700000|2025-08-20 10:45:00|290.76|289.26|291.55|290.05|291.55|290.05|290.76|289.26|107
1755687000000|2025-08-20 10:50:00|291.18|289.68|291.27|289.77|291.55|290.05|290.93|289.43|106
1755687300000|2025-08-20 10:55:00|291.26|289.76|291.21|289.71|291.27|289.77|291.14|289.64|176
1755687600000|2025-08-20 11:00:00|291.2|289.7|291.33|289.83|291.36|289.86|291.11|289.61|222
1755687900000|2025-08-20 11:05:00|291.3|289.8|290.48|288.98|291.31|289.81|290.48|288.98|135
1755688200000|2025-08-20 11:10:00|290.53|289.03|290.01|288.51|290.62|289.12|289.92|288.42|300
1755688500000|2025-08-20 11:15:00|290.07|288.57|289.71|288.21|290.08|288.58|289.57|288.07|257
1755688800000|2025-08-20 11:20:00|289.72|288.22|289.69|288.19|289.98|288.48|289.69|288.19|114
1755689100000|2025-08-20 11:25:00|289.68|288.18|289.61|288.11|290.08|288.58|289.54|288.04|196
1755689400000|2025-08-20 11:30:00|289.6|288.1|288.34|286.84|289.64|288.14|288.23|286.73|322
1755689700000|2025-08-20 11:35:00|288.28|286.78|287.91|286.41|288.4|286.9|287.81|286.31|328
1755690000000|2025-08-20 11:40:00|287.87|286.37|287.35|285.85|287.98|286.48|287.14|285.64|429
1755690300000|2025-08-20 11:45:00|287.36|285.86|287.82|286.32|287.87|286.37|286.91|285.41|436
1755690600000|2025-08-20 11:50:00|287.85|286.35|289.01|287.51|289.03|287.53|287.85|286.35|296
1755690900000|2025-08-20 11:55:00|288.97|287.47|289.68|288.18|289.68|288.18|288.89|287.39|185
1755691200000|2025-08-20 12:00:00|289.7|288.2|291.38|289.88|292.13|290.63|289.66|288.16|447
1755691500000|2025-08-20 12:05:00|291.39|289.89|290.61|289.11|291.51|290.01|290.49|288.99|251
1755691800000|2025-08-20 12:10:00|290.62|289.12|290.51|289.01|290.75|289.25|290.41|288.91|250
1755692100000|2025-08-20 12:15:00|290.53|289.03|290.44|288.94|290.88|289.38|290.4|288.9|210
1755692400000|2025-08-20 12:20:00|290.4|288.9|289.64|288.14|290.55|289.05|289.51|288.01|272
1755692700000|2025-08-20 12:25:00|289.65|288.15|289.75|288.25|289.95|288.45|289.55|288.05|219
1755693000000|2025-08-20 12:30:00|289.77|288.27|290.57|289.07|290.65|289.15|289.74|288.24|352
1755693300000|2025-08-20 12:35:00|290.58|289.08|290.62|289.12|290.78|289.28|290.3|288.8|335
1755693600000|2025-08-20 12:40:00|290.61|289.11|290.91|289.41|291.18|289.68|290.49|288.99|413
1755693900000|2025-08-20 12:45:00|290.87|289.37|290.8|289.3|290.91|289.41|290.58|289.08|277
1755694200000|2025-08-20 12:50:00|290.76|289.26|290.33|288.83|290.99|289.49|290.18|288.68|368
1755694500000|2025-08-20 12:55:00|290.34|288.84|290.18|288.68|290.63|289.13|290.14|288.64|264
1755694800000|2025-08-20 13:00:00|290.19|288.69|289.36|287.86|290.2|288.7|289.06|287.56|398
1755695100000|2025-08-20 13:05:00|289.3|287.8|288.84|287.34|289.35|287.85|288.8|287.3|449
1755695400000|2025-08-20 13:10:00|288.8|287.3|288.14|286.64|288.84|287.34|288.08|286.58|332
1755695700000|2025-08-20 13:15:00|288.13|286.63|288.39|286.89|288.65|287.15|287.78|286.28|378
1755696000000|2025-08-20 13:20:00|288.38|286.88|288.58|287.08|288.73|287.23|288.25|286.75|225
1755696300000|2025-08-20 13:25:00|288.56|287.06|288.86|287.36|288.99|287.49|288.47|286.97|270
1755696600000|2025-08-20 13:30:00|288.85|287.35|287.78|286.28|288.9|287.4|287.38|285.88|603
1755696900000|2025-08-20 13:35:00|287.77|286.27|288.33|286.83|289.85|288.35|287.72|286.22|701
1755697200000|2025-08-20 13:40:00|288.38|286.88|287.25|285.75|288.62|287.12|287.18|285.68|594
1755697500000|2025-08-20 13:45:00|287.24|285.74|286.18|284.68|287.34|285.84|285.76|284.26|639
1755697800000|2025-08-20 13:50:00|286.17|284.67|285.11|283.61|286.17|284.67|284.54|283.04|670
1755698100000|2025-08-20 13:55:00|285.14|283.64|284.65|283.15|285.97|284.47|284.62|283.12|638
1755698400000|2025-08-20 14:00:00|284.63|283.13|284.81|283.31|285.74|284.24|284.63|283.13|640
1755698700000|2025-08-20 14:05:00|284.79|283.29|283.35|281.85|284.89|283.39|283.24|281.74|655
1755699000000|2025-08-20 14:10:00|283.36|281.86|283.7|282.2|283.76|282.26|283.18|281.68|489
1755699300000|2025-08-20 14:15:00|283.68|282.18|285.03|283.53|285.61|284.11|282.71|281.21|653
1755699600000|2025-08-20 14:20:00|285.01|283.51|285.84|284.34|286.07|284.57|284.72|283.22|654
1755699900000|2025-08-20 14:25:00|285.78|284.28|286.35|284.85|286.73|285.23|285.52|284.02|539
1755700200000|2025-08-20 14:30:00|286.36|284.86|289.07|287.57|289.37|287.87|286.32|284.82|809
1755700500000|2025-08-20 14:35:00|289.06|287.56|289.39|287.89|289.96|288.46|288.48|286.98|775
1755700800000|2025-08-20 14:40:00|289.32|287.82|289.04|287.54|289.46|287.96|288.86|287.36|544
1755701100000|2025-08-20 14:45:00|289.05|287.55|290.59|289.09|290.66|289.16|288.74|287.24|671
1755701400000|2025-08-20 14:50:00|290.58|289.08|289.94|288.44|290.98|289.48|289.74|288.24|471
1755701700000|2025-08-20 14:55:00|289.92|288.42|289.67|288.17|290.04|288.54|289.5|288|462
1755702000000|2025-08-20 15:00:00|289.66|288.16|290.96|289.46|290.97|289.47|289.31|287.81|605
1755702300000|2025-08-20 15:05:00|290.92|289.42|292.4|290.9|293.35|291.85|290.92|289.42|718
1755702600000|2025-08-20 15:10:00|292.33|290.83|292.34|290.84|292.45|290.95|291.86|290.36|519
1755702900000|2025-08-20 15:15:00|292.31|290.81|293.15|291.65|293.54|292.04|292.22|290.72|589
1755703200000|2025-08-20 15:20:00|293.14|291.64|294.13|292.63|294.17|292.67|292.94|291.44|516
1755703500000|2025-08-20 15:25:00|294.12|292.62|293.77|292.27|294.21|292.71|293.62|292.12|464
1755703800000|2025-08-20 15:30:00|293.76|292.26|293.5|292|294.06|292.56|293.19|291.69|510
1755704100000|2025-08-20 15:35:00|293.49|291.99|293.05|291.55|293.72|292.22|292.88|291.38|396
1755704400000|2025-08-20 15:40:00|293.06|291.56|293.3|291.8|293.94|292.44|293.03|291.53|416
1755704700000|2025-08-20 15:45:00|293.31|291.81|292.22|290.72|293.61|292.11|292.2|290.7|506
1755705000000|2025-08-20 15:50:00|292.21|290.71|291.22|289.72|292.4|290.9|290.74|289.24|370
1755705300000|2025-08-20 15:55:00|291.23|289.73|291.17|289.67|291.74|290.24|290.89|289.39|365
1755705600000|2025-08-20 16:00:00|291.18|289.68|292.06|290.56|292.5|291|291.18|289.68|403
1755705900000|2025-08-20 16:05:00|292.05|290.55|292.17|290.67|292.49|290.99|291.86|290.36|360
1755706200000|2025-08-20 16:10:00|292.18|290.68|292.58|291.08|292.81|291.31|292.15|290.65|311
1755706500000|2025-08-20 16:15:00|292.6|291.1|293.23|291.73|293.46|291.96|292.57|291.07|365
1755706800000|2025-08-20 16:20:00|293.21|291.71|293.47|291.97|293.67|292.17|293.09|291.59|365
1755707100000|2025-08-20 16:25:00|293.46|291.96|293.62|292.12|293.68|292.18|293.03|291.53|349
1755707400000|2025-08-20 16:30:00|293.63|292.13|293.33|291.83|293.63|292.13|293.13|291.63|273
1755707700000|2025-08-20 16:35:00|293.3|291.8|292.69|291.19|293.3|291.8|292.13|290.63|365
1755708000000|2025-08-20 16:40:00|292.68|291.18|292.63|291.13|292.69|291.19|292.35|290.85|184
1755708300000|2025-08-20 16:45:00|292.62|291.12|292.78|291.28|293.16|291.66|292.59|291.09|239
1755708600000|2025-08-20 16:50:00|292.79|291.29|292.99|291.49|293.24|291.74|292.75|291.25|197
1755708900000|2025-08-20 16:55:00|293|291.5|292.19|290.69|293|291.5|292.03|290.53|171
1755709200000|2025-08-20 17:00:00|292.18|290.68|293.34|291.84|293.36|291.86|292.1|290.6|314
1755709500000|2025-08-20 17:05:00|293.32|291.82|293.78|292.28|293.84|292.34|293.32|291.82|341
1755709800000|2025-08-20 17:10:00|293.77|292.27|293.37|291.87|294.08|292.58|293.36|291.86|259
1755710100000|2025-08-20 17:15:00|293.38|291.88|293.5|292|293.65|292.15|293.24|291.74|253
1755710400000|2025-08-20 17:20:00|293.51|292.01|293.43|291.93|294.41|292.91|293.37|291.87|298
1755710700000|2025-08-20 17:25:00|293.44|291.94|292.93|291.43|293.47|291.97|292.88|291.38|243
1755711000000|2025-08-20 17:30:00|292.95|291.45|293.62|292.12|293.67|292.17|292.87|291.37|302
1755711300000|2025-08-20 17:35:00|293.63|292.13|294.13|292.63|294.28|292.78|293.6|292.1|300
1755711600000|2025-08-20 17:40:00|294.12|292.62|295.91|294.41|295.94|294.44|293.99|292.49|428
1755711900000|2025-08-20 17:45:00|295.93|294.43|294.57|293.07|296.41|294.91|294.33|292.83|554
1755712200000|2025-08-20 17:50:00|294.58|293.08|294.58|293.08|294.87|293.37|293.9|292.4|460
1755712500000|2025-08-20 17:55:00|294.59|293.09|295.19|293.69|295.19|293.69|294.33|292.83|299
1755712800000|2025-08-20 18:00:00|295.17|293.67|293.35|291.85|295.35|293.85|293.18|291.68|614
1755713100000|2025-08-20 18:05:00|293.36|291.86|293.32|291.82|293.7|292.2|292.71|291.21|617
1755713400000|2025-08-20 18:10:00|293.31|291.81|292.81|291.31|293.9|292.4|292.76|291.26|456
1755713700000|2025-08-20 18:15:00|292.82|291.32|292.04|290.54|292.91|291.41|291.74|290.24|616
1755714000000|2025-08-20 18:20:00|292.05|290.55|292.06|290.56|292.42|290.92|291.73|290.23|556
1755714300000|2025-08-20 18:25:00|292.05|290.55|291.79|290.29|292.26|290.76|291.61|290.11|386
1755714600000|2025-08-20 18:30:00|291.8|290.3|292.14|290.64|292.16|290.66|291.53|290.03|421
1755714900000|2025-08-20 18:35:00|292.15|290.65|292.65|291.15|292.65|291.15|291.88|290.38|440
1755715200000|2025-08-20 18:40:00|292.68|291.18|293.04|291.54|293.15|291.65|292.62|291.12|430
1755715500000|2025-08-20 18:45:00|293.05|291.55|293.2|291.7|293.34|291.84|292.92|291.42|387
1755715800000|2025-08-20 18:50:00|293.19|291.69|293.27|291.77|293.36|291.86|293.03|291.53|351
1755716100000|2025-08-20 18:55:00|293.26|291.76|292.7|291.2|293.41|291.91|292.67|291.17|242
1755716400000|2025-08-20 19:00:00|292.71|291.21|293.75|292.25|293.84|292.34|292.58|291.08|492
1755716700000|2025-08-20 19:05:00|293.76|292.26|294.25|292.75|294.25|292.75|293.73|292.23|445
1755717000000|2025-08-20 19:10:00|294.23|292.73|294.81|293.31|294.99|293.49|294.23|292.73|576
1755717300000|2025-08-20 19:15:00|294.82|293.32|295.34|293.84|295.45|293.95|294.79|293.29|487
1755717600000|2025-08-20 19:20:00|295.33|293.83|296.45|294.95|296.59|295.09|295.24|293.74|547
1755717900000|2025-08-20 19:25:00|296.46|294.96|296.13|294.63|296.59|295.09|295.99|294.49|466
1755718200000|2025-08-20 19:30:00|296.12|294.62|296.37|294.87|296.73|295.23|296|294.5|430
1755718500000|2025-08-20 19:35:00|296.38|294.88|296.04|294.54|296.64|295.14|295.96|294.46|386
1755718800000|2025-08-20 19:40:00|296.11|294.61|296.53|295.03|296.57|295.07|296.1|294.6|450
1755719100000|2025-08-20 19:45:00|296.51|295.01|297.47|295.97|297.55|296.05|296.42|294.92|381
1755719400000|2025-08-20 19:50:00|297.46|295.96|298.35|296.85|298.36|296.86|297.4|295.9|273
1755719700000|2025-08-20 19:55:00|298.36|296.86|299.73|298.23|299.74|298.24|298.36|296.86|404
1755720000000|2025-08-20 20:00:00|299.74|298.24|298.39|296.89|299.74|298.24|298.28|296.78|495
1755720300000|2025-08-20 20:05:00|298.4|296.9|298.93|297.43|298.98|297.48|298.4|296.9|316
1755720600000|2025-08-20 20:10:00|298.94|297.44|298.22|296.72|298.97|297.47|298.21|296.71|260
1755720900000|2025-08-20 20:15:00|298.15|296.65|297.94|296.44|298.39|296.89|297.91|296.41|286
1755721200000|2025-08-20 20:20:00|297.95|296.45|297.7|296.2|297.95|296.45|297.57|296.07|213
1755721500000|2025-08-20 20:25:00|297.69|296.19|297.94|296.44|298.08|296.58|297.62|296.12|214
1755721800000|2025-08-20 20:30:00|297.93|296.43|297.73|296.23|298.41|296.91|297.72|296.22|418
1755722100000|2025-08-20 20:35:00|297.74|296.24|297.51|296.01|297.88|296.38|297.5|296|128
1755722400000|2025-08-20 20:40:00|297.52|296.02|298.15|296.65|298.25|296.75|297.48|295.98|189
1755722700000|2025-08-20 20:45:00|298.14|296.64|297.75|296.25|298.16|296.66|297.74|296.24|148
1755723000000|2025-08-20 20:50:00|297.74|296.24|298.14|296.64|298.32|296.82|297.72|296.22|268
1755723300000|2025-08-20 20:55:00|298.13|296.63|297.93|296.43|298.25|296.75|297.81|296.31|159
1755723600000|2025-08-20 21:00:00|297.94|296.44|297.93|296.43|298.14|296.64|297.9|296.4|461
1755723900000|2025-08-20 21:05:00|297.92|296.42|298.49|296.99|298.52|297.02|297.86|296.36|332
1755724200000|2025-08-20 21:10:00|298.47|296.97|298.06|296.56|298.51|297.01|297.96|296.46|267
1755724500000|2025-08-20 21:15:00|298.07|296.57|296.84|295.34|298.12|296.62|296.77|295.27|401
1755724800000|2025-08-20 21:20:00|296.85|295.35|296.97|295.47|297.25|295.75|296.84|295.34|365
1755725100000|2025-08-20 21:25:00|296.99|295.49|296.7|295.2|297.06|295.56|296.54|295.04|154
1755725400000|2025-08-20 21:30:00|296.71|295.21|296.23|294.73|296.85|295.35|296.18|294.68|196
1755725700000|2025-08-20 21:35:00|296.22|294.72|296.99|295.49|296.99|295.49|296.2|294.7|221
1755726000000|2025-08-20 21:40:00|296.97|295.47|297.73|296.23|297.83|296.33|296.88|295.38|303
1755726300000|2025-08-20 21:45:00|297.72|296.22|297.54|296.04|297.72|296.22|297.38|295.88|139
1755726600000|2025-08-20 21:50:00|297.53|296.03|297.98|296.48|298.08|296.58|297.43|295.93|143
1755726900000|2025-08-20 21:55:00|297.99|296.49|297.69|296.19|298.04|296.54|297.61|296.11|113
1755727200000|2025-08-20 22:00:00|297.68|296.18|297.42|295.92|298.2|296.7|297.41|295.91|312
1755727500000|2025-08-20 22:05:00|297.43|295.93|297.22|295.72|297.49|295.99|297.03|295.53|220
1755727800000|2025-08-20 22:10:00|297.24|295.74|297.42|295.92|297.42|295.92|297.13|295.63|134
1755728100000|2025-08-20 22:15:00|297.44|295.94|297.17|295.67|297.59|296.09|297.09|295.59|184
1755728400000|2025-08-20 22:20:00|297.16|295.66|297.44|295.94|297.58|296.08|297.14|295.64|132
1755728700000|2025-08-20 22:25:00|297.43|295.93|297.49|295.99|297.49|295.99|297.38|295.88|82
1755729000000|2025-08-20 22:30:00|297.5|296|297.35|295.85|297.53|296.03|297.31|295.81|91
1755729300000|2025-08-20 22:35:00|297.34|295.84|297.18|295.68|297.34|295.84|297|295.5|130
1755729600000|2025-08-20 22:40:00|297.17|295.67|297.71|296.21|297.72|296.22|297.13|295.63|208
1755729900000|2025-08-20 22:45:00|297.7|296.2|297.76|296.26|297.95|296.45|297.68|296.18|199
1755730200000|2025-08-20 22:50:00|297.74|296.24|297.79|296.29|297.8|296.3|297.53|296.03|188
1755730500000|2025-08-20 22:55:00|297.8|296.3|297.77|296.27|297.87|296.37|297.69|296.19|107
1755730800000|2025-08-20 23:00:00|297.76|296.26|297.23|295.73|297.82|296.32|297.19|295.69|237
1755731100000|2025-08-20 23:05:00|297.22|295.72|297.11|295.61|297.23|295.73|296.92|295.42|150
1755731400000|2025-08-20 23:10:00|297.1|295.6|296.96|295.46|297.1|295.6|296.94|295.44|114
1755731700000|2025-08-20 23:15:00|296.97|295.47|296.64|295.14|296.99|295.49|296.56|295.06|211
1755732000000|2025-08-20 23:20:00|296.56|295.06|296.24|294.74|296.64|295.14|296.18|294.68|118
1755732300000|2025-08-20 23:25:00|296.25|294.75|296.26|294.76|296.32|294.82|296.21|294.71|42
1755732600000|2025-08-20 23:30:00|296.27|294.77|296.35|294.85|296.44|294.94|296.25|294.75|124
1755732900000|2025-08-20 23:35:00|296.36|294.86|296.62|295.12|296.62|295.12|296.35|294.85|189
1755733200000|2025-08-20 23:40:00|296.61|295.11|296.59|295.09|296.78|295.28|296.58|295.08|66
1755733500000|2025-08-20 23:45:00|296.6|295.1|296.1|294.6|296.6|295.1|296.1|294.6|61
1755733800000|2025-08-20 23:50:00|296.11|294.61|295.85|294.35|296.11|294.61|295.81|294.31|52
1755734100000|2025-08-20 23:55:00|295.84|294.34|295.89|294.39|295.93|294.43|295.82|294.32|66
1755734400000|2025-08-21 00:00:00|295.88|294.38|295.49|293.99|295.93|294.43|295.45|293.95|89
1755734700000|2025-08-21 00:05:00|295.5|294|295.52|294.02|295.77|294.27|295.49|293.99|136
1755735000000|2025-08-21 00:10:00|295.49|293.99|295.47|293.97|295.86|294.36|295.47|293.97|55
1755735300000|2025-08-21 00:15:00|295.48|293.98|294.54|293.04|295.58|294.08|294.54|293.04|215
1755735600000|2025-08-21 00:20:00|294.51|293.01|294.36|292.86|294.68|293.18|294.27|292.77|163
1755735900000|2025-08-21 00:25:00|294.37|292.87|294.48|292.98|294.52|293.02|294.3|292.8|102
1755736200000|2025-08-21 00:30:00|294.47|292.97|295.09|293.59|295.11|293.61|294.47|292.97|192
1755736500000|2025-08-21 00:35:00|295.08|293.58|295.79|294.29|295.86|294.36|295.02|293.52|252
1755736800000|2025-08-21 00:40:00|295.78|294.28|295.68|294.18|295.79|294.29|295.5|294|155
1755737100000|2025-08-21 00:45:00|295.6|294.1|294.8|293.3|295.86|294.36|294.64|293.14|214
1755737400000|2025-08-21 00:50:00|294.81|293.31|294.96|293.46|295.21|293.71|294.81|293.31|170
1755737700000|2025-08-21 00:55:00|294.98|293.48|295.22|293.72|295.32|293.82|294.98|293.48|160
1755738000000|2025-08-21 01:00:00|295.21|293.71|294.75|293.25|295.25|293.75|294.74|293.24|219
1755738300000|2025-08-21 01:05:00|294.77|293.27|294.41|292.91|294.79|293.29|294.39|292.89|144
1755738600000|2025-08-21 01:10:00|294.43|292.93|294.48|292.98|294.56|293.06|294.24|292.74|195
1755738900000|2025-08-21 01:15:00|294.49|292.99|293.71|292.21|294.69|293.19|293.7|292.2|185
1755739200000|2025-08-21 01:20:00|293.72|292.22|294.28|292.78|294.33|292.83|293.55|292.05|319
1755739500000|2025-08-21 01:25:00|294.25|292.75|294.25|292.75|294.65|293.15|294.21|292.71|159
1755739800000|2025-08-21 01:30:00|294.26|292.76|294.73|293.23|294.74|293.24|294.2|292.7|157
1755740100000|2025-08-21 01:35:00|294.74|293.24|294.93|293.43|295|293.5|294.61|293.11|168
1755740400000|2025-08-21 01:40:00|294.92|293.42|294.94|293.44|295.22|293.72|294.91|293.41|144
1755740700000|2025-08-21 01:45:00|294.92|293.42|294.87|293.37|294.99|293.49|294.42|292.92|267
1755741000000|2025-08-21 01:50:00|294.85|293.35|295.2|293.7|295.24|293.74|294.85|293.35|177
1755741300000|2025-08-21 01:55:00|295.19|293.69|295.9|294.4|295.95|294.45|295.19|293.69|292
1755741600000|2025-08-21 02:00:00|295.88|294.38|295.65|294.15|296.65|295.15|295.62|294.12|282
1755741900000|2025-08-21 02:05:00|295.6|294.1|294.35|292.85|295.61|294.11|294.26|292.76|226
1755742200000|2025-08-21 02:10:00|294.31|292.81|293.62|292.12|294.31|292.81|293.62|292.12|192
1755742500000|2025-08-21 02:15:00|293.65|292.15|293.02|291.52|293.7|292.2|292.92|291.42|174
1755742800000|2025-08-21 02:20:00|293.03|291.53|293.07|291.57|293.31|291.81|293|291.5|158
1755743100000|2025-08-21 02:25:00|293.1|291.6|293.17|291.67|293.37|291.87|293.07|291.57|158
1755743400000|2025-08-21 02:30:00|293.16|291.66|292.67|291.17|293.2|291.7|292.58|291.08|196
1755743700000|2025-08-21 02:35:00|292.66|291.16|292.2|290.7|292.7|291.2|292.17|290.67|232
1755744000000|2025-08-21 02:40:00|292.19|290.69|292.67|291.17|292.67|291.17|292.14|290.64|124
1755744300000|2025-08-21 02:45:00|292.66|291.16|292.65|291.15|292.76|291.26|292.46|290.96|162
1755744600000|2025-08-21 02:50:00|292.64|291.14|293.09|291.59|293.09|291.59|292.64|291.14|75
1755744900000|2025-08-21 02:55:00|293.08|291.58|293.26|291.76|293.28|291.78|293.08|291.58|163
1755745200000|2025-08-21 03:00:00|293.23|291.73|293.98|292.48|293.98|292.48|293.23|291.73|193
1755745500000|2025-08-21 03:05:00|293.95|292.45|295.39|293.89|295.42|293.92|293.94|292.44|314
1755745800000|2025-08-21 03:10:00|295.41|293.91|295.42|293.92|295.86|294.36|295.16|293.66|359
1755746100000|2025-08-21 03:15:00|295.41|293.91|294.79|293.29|295.56|294.06|294.79|293.29|253
1755746400000|2025-08-21 03:20:00|294.8|293.3|294.66|293.16|294.89|293.39|294.41|292.91|214
1755746700000|2025-08-21 03:25:00|294.68|293.18|294.56|293.06|294.93|293.43|294.48|292.98|149
1755747000000|2025-08-21 03:30:00|294.55|293.05|294.66|293.16|294.75|293.25|294.23|292.73|203
1755747300000|2025-08-21 03:35:00|294.67|293.17|294.52|293.02|294.71|293.21|294.39|292.89|193
1755747600000|2025-08-21 03:40:00|294.51|293.01|294.91|293.41|295.04|293.54|294.48|292.98|168
1755747900000|2025-08-21 03:45:00|294.92|293.42|294.67|293.17|294.94|293.44|294.66|293.16|131
1755748200000|2025-08-21 03:50:00|294.6|293.1|294.33|292.83|294.66|293.16|294.32|292.82|157
1755748500000|2025-08-21 03:55:00|294.32|292.82|293.94|292.44|294.38|292.88|293.92|292.42|71
1755748800000|2025-08-21 04:00:00|293.92|292.42|293.93|292.43|293.99|292.49|293.68|292.18|215
1755749100000|2025-08-21 04:05:00|293.92|292.42|293.44|291.94|294.04|292.54|293.38|291.88|98
1755749400000|2025-08-21 04:10:00|293.42|291.92|293.42|291.92|293.46|291.96|293.37|291.87|98
1755749700000|2025-08-21 04:15:00|293.45|291.95|293.35|291.85|293.53|292.03|293.29|291.79|150
1755750000000|2025-08-21 04:20:00|293.34|291.84|293.13|291.63|293.37|291.87|293.05|291.55|77
1755750300000|2025-08-21 04:25:00|293.11|291.61|293.37|291.87|293.37|291.87|293.05|291.55|104
1755750600000|2025-08-21 04:30:00|293.35|291.85|294.09|292.59|294.09|292.59|293.31|291.81|212
1755750900000|2025-08-21 04:35:00|294.07|292.57|293.7|292.2|294.28|292.78|293.66|292.16|117
1755751200000|2025-08-21 04:40:00|293.72|292.22|294.27|292.77|294.27|292.77|293.7|292.2|227
1755751500000|2025-08-21 04:45:00|294.28|292.78|294.61|293.11|294.87|293.37|294.26|292.76|258
1755751800000|2025-08-21 04:50:00|294.62|293.12|294.13|292.63|294.65|293.15|294.08|292.58|185
1755752100000|2025-08-21 04:55:00|294.14|292.64|293.97|292.47|294.14|292.64|293.97|292.47|184
1755752400000|2025-08-21 05:00:00|293.98|292.48|293.56|292.06|294.07|292.57|293.55|292.05|219
1755752700000|2025-08-21 05:05:00|293.51|292.01|293.27|291.77|293.52|292.02|293.24|291.74|128
1755753000000|2025-08-21 05:10:00|293.28|291.78|293.38|291.88|293.38|291.88|293.18|291.68|89
1755753300000|2025-08-21 05:15:00|293.37|291.87|293.49|291.99|293.71|292.21|293.37|291.87|216
1755753600000|2025-08-21 05:20:00|293.48|291.98|293.59|292.09|293.61|292.11|293.03|291.53|183
1755753900000|2025-08-21 05:25:00|293.58|292.08|293.26|291.76|293.6|292.1|293.23|291.73|148
1755754200000|2025-08-21 05:30:00|293.22|291.72|293.64|292.14|293.88|292.38|293.22|291.72|327
1755754500000|2025-08-21 05:35:00|293.63|292.13|293.38|291.88|293.63|292.13|293.33|291.83|110
1755754800000|2025-08-21 05:40:00|293.39|291.89|293.3|291.8|293.4|291.9|293.26|291.76|110
1755755100000|2025-08-21 05:45:00|293.31|291.81|293.73|292.23|293.75|292.25|293.26|291.76|259
1755755400000|2025-08-21 05:50:00|293.71|292.21|293.71|292.21|293.82|292.32|293.65|292.15|214
1755755700000|2025-08-21 05:55:00|293.67|292.17|293.88|292.38|293.89|292.39|293.66|292.16|54
1755756000000|2025-08-21 06:00:00|293.87|292.37|292.28|290.78|293.89|292.39|292.27|290.77|191
1755756300000|2025-08-21 06:05:00|292.29|290.79|292.16|290.66|292.3|290.8|291.93|290.43|143
1755756600000|2025-08-21 06:10:00|292.13|290.63|292.05|290.55|292.39|290.89|292.02|290.52|177
1755756900000|2025-08-21 06:15:00|292.06|290.56|291.99|290.49|292.15|290.65|291.86|290.36|170
1755757200000|2025-08-21 06:20:00|292|290.5|291.21|289.71|292.01|290.51|291.18|289.68|133
1755757500000|2025-08-21 06:25:00|291.22|289.72|291.48|289.98|291.48|289.98|291.2|289.7|110
1755757800000|2025-08-21 06:30:00|291.46|289.96|291.77|290.27|291.87|290.37|291.46|289.96|141
1755758100000|2025-08-21 06:35:00|291.76|290.26|291.51|290.01|291.99|290.49|291.44|289.94|113
1755758400000|2025-08-21 06:40:00|291.5|290|291.83|290.33|291.83|290.33|291.41|289.91|315
1755758700000|2025-08-21 06:45:00|291.87|290.37|291.76|290.26|291.88|290.38|291.59|290.09|144
1755759000000|2025-08-21 06:50:00|291.75|290.25|291.77|290.27|291.82|290.32|291.66|290.16|124
1755759300000|2025-08-21 06:55:00|291.76|290.26|291.86|290.36|291.89|290.39|291.76|290.26|67
1755759600000|2025-08-21 07:00:00|291.84|290.34|292.08|290.58|292.08|290.58|291.51|290.01|180
1755759900000|2025-08-21 07:05:00|292.11|290.61|292.35|290.85|292.51|291.01|291.97|290.47|208
1755760200000|2025-08-21 07:10:00|292.32|290.82|291.29|289.79|292.32|290.82|291.29|289.79|82
1755760500000|2025-08-21 07:15:00|291.3|289.8|290.63|289.13|291.41|289.91|290.63|289.13|220
1755760800000|2025-08-21 07:20:00|290.64|289.14|291.07|289.57|291.07|289.57|290.04|288.54|449
1755761100000|2025-08-21 07:25:00|291.06|289.56|291.13|289.63|291.44|289.94|290.93|289.43|350
1755761400000|2025-08-21 07:30:00|291.12|289.62|291.41|289.91|291.49|289.99|290.8|289.3|441
1755761700000|2025-08-21 07:35:00|291.42|289.92|291.86|290.36|291.92|290.42|291.38|289.88|489
1755762000000|2025-08-21 07:40:00|291.83|290.33|291.7|290.2|291.95|290.45|291.68|290.18|348
1755762300000|2025-08-21 07:45:00|291.69|290.19|291.34|289.84|291.75|290.25|291.31|289.81|418
1755762600000|2025-08-21 07:50:00|291.35|289.85|291.58|290.08|291.69|290.19|291.35|289.85|363
1755762900000|2025-08-21 07:55:00|291.55|290.05|291.56|290.06|291.65|290.15|291.49|289.99|224
1755763200000|2025-08-21 08:00:00|291.55|290.05|291.29|289.79|291.73|290.23|291.25|289.75|265
1755763500000|2025-08-21 08:05:00|291.3|289.8|292.14|290.64|292.32|290.82|291.18|289.68|233
1755763800000|2025-08-21 08:10:00|292.15|290.65|292.37|290.87|292.38|290.88|292.13|290.63|168
1755764100000|2025-08-21 08:15:00|292.36|290.86|291.25|289.75|292.38|290.88|291.14|289.64|149
1755764400000|2025-08-21 08:20:00|291.27|289.77|291.21|289.71|291.35|289.85|290.96|289.46|279
1755764700000|2025-08-21 08:25:00|291.24|289.74|290.99|289.49|291.61|290.11|290.79|289.29|163
1755765000000|2025-08-21 08:30:00|291.05|289.55|291.05|289.55|291.2|289.7|290.83|289.33|156
1755765300000|2025-08-21 08:35:00|291.04|289.54|291.07|289.57|291.13|289.63|290.74|289.24|213
1755765600000|2025-08-21 08:40:00|291.06|289.56|291.24|289.74|291.39|289.89|291|289.5|126
1755765900000|2025-08-21 08:45:00|291.23|289.73|291.32|289.82|291.69|290.19|291.23|289.73|207
1755766200000|2025-08-21 08:50:00|291.31|289.81|291.08|289.58|291.33|289.83|291.02|289.52|102
1755766500000|2025-08-21 08:55:00|291.04|289.54|290.5|289|291.04|289.54|290.49|288.99|135
1755766800000|2025-08-21 09:00:00|290.52|289.02|289.7|288.2|290.53|289.03|289.68|288.18|277
1755767100000|2025-08-21 09:05:00|289.69|288.19|289.84|288.34|290.34|288.84|289.69|288.19|347
1755767400000|2025-08-21 09:10:00|289.83|288.33|289.91|288.41|290|288.5|289.8|288.3|263
1755767700000|2025-08-21 09:15:00|289.88|288.38|289.62|288.12|289.89|288.39|289.37|287.87|329
1755768000000|2025-08-21 09:20:00|289.63|288.13|289.68|288.18|289.89|288.39|289.52|288.02|427
1755768300000|2025-08-21 09:25:00|289.69|288.19|290.05|288.55|290.18|288.68|289.69|288.19|395
1755768600000|2025-08-21 09:30:00|290.06|288.56|290.56|289.06|290.77|289.27|289.96|288.46|377
1755768900000|2025-08-21 09:35:00|290.55|289.05|290.84|289.34|290.85|289.35|290.54|289.04|321
1755769200000|2025-08-21 09:40:00|290.85|289.35|291.21|289.71|291.25|289.75|290.75|289.25|236
1755769500000|2025-08-21 09:45:00|291.22|289.72|290.82|289.32|291.37|289.87|290.74|289.24|171
1755769800000|2025-08-21 09:50:00|290.83|289.33|290.45|288.95|290.92|289.42|290.43|288.93|158
1755770100000|2025-08-21 09:55:00|290.44|288.94|290.13|288.63|290.47|288.97|290.09|288.59|156
1755770400000|2025-08-21 10:00:00|290.12|288.62|290.14|288.64|290.23|288.73|289.88|288.38|307
1755770700000|2025-08-21 10:05:00|290.11|288.61|290.83|289.33|291.03|289.53|290.09|288.59|570
1755771000000|2025-08-21 10:10:00|290.84|289.34|290.75|289.25|290.91|289.41|290.7|289.2|119
1755771300000|2025-08-21 10:15:00|290.74|289.24|290.48|288.98|290.98|289.48|290.28|288.78|385
1755771600000|2025-08-21 10:20:00|290.49|288.99|290.59|289.09|290.77|289.27|290.3|288.8|398
1755771900000|2025-08-21 10:25:00|290.58|289.08|290.75|289.25|290.96|289.46|290.33|288.83|394
1755772200000|2025-08-21 10:30:00|290.77|289.27|290.55|289.05|290.78|289.28|290.52|289.02|125
1755772500000|2025-08-21 10:35:00|290.56|289.06|290.59|289.09|290.64|289.14|290.42|288.92|275
1755772800000|2025-08-21 10:40:00|290.61|289.11|291.08|289.58|291.28|289.78|290.58|289.08|384
1755773100000|2025-08-21 10:45:00|291.1|289.6|290.91|289.41|291.3|289.8|290.91|289.41|211
1755773400000|2025-08-21 10:50:00|290.92|289.42|290.91|289.41|291.03|289.53|290.83|289.33|194
1755773700000|2025-08-21 10:55:00|290.92|289.42|290.81|289.31|290.98|289.48|290.55|289.05|193
1755774000000|2025-08-21 11:00:00|290.82|289.32|291.35|289.85|291.41|289.91|290.75|289.25|255
1755774300000|2025-08-21 11:05:00|291.34|289.84|291.51|290.01|291.62|290.12|291.33|289.83|149
1755774600000|2025-08-21 11:10:00|291.5|290|291.58|290.08|291.6|290.1|291.47|289.97|56
1755774900000|2025-08-21 11:15:00|291.59|290.09|291.67|290.17|291.69|290.19|291.46|289.96|68
1755775200000|2025-08-21 11:20:00|291.65|290.15|291.94|290.44|291.99|290.49|291.65|290.15|143
1755775500000|2025-08-21 11:25:00|291.95|290.45|291.99|290.49|292.01|290.51|291.86|290.36|201
1755775800000|2025-08-21 11:30:00|291.98|290.48|292|290.5|292.39|290.89|291.91|290.41|209
1755776100000|2025-08-21 11:35:00|291.96|290.46|291.04|289.54|292|290.5|291.03|289.53|145
1755776400000|2025-08-21 11:40:00|291.03|289.53|291.4|289.9|291.48|289.98|291.01|289.51|213
1755776700000|2025-08-21 11:45:00|291.3|289.8|290.5|289|291.34|289.84|290.46|288.96|206
1755777000000|2025-08-21 11:50:00|290.49|288.99|290.72|289.22|290.88|289.38|290.45|288.95|467
1755777300000|2025-08-21 11:55:00|290.74|289.24|291.07|289.57|291.12|289.62|290.72|289.22|232
1755777600000|2025-08-21 12:00:00|291.03|289.53|290.94|289.44|291.19|289.69|290.53|289.03|263
1755777900000|2025-08-21 12:05:00|290.93|289.43|290.76|289.26|291.16|289.66|290.71|289.21|164
1755778200000|2025-08-21 12:10:00|290.75|289.25|290.73|289.23|290.78|289.28|290.64|289.14|103
1755778500000|2025-08-21 12:15:00|290.71|289.21|290.49|288.99|290.85|289.35|289.88|288.38|290
1755778800000|2025-08-21 12:20:00|290.47|288.97|291.18|289.68|291.19|289.69|290.42|288.92|334
1755779100000|2025-08-21 12:25:00|291.19|289.69|290.65|289.15|291.33|289.83|290.53|289.03|128
1755779400000|2025-08-21 12:30:00|290.63|289.13|291.62|290.12|291.78|290.28|290.62|289.12|502
1755779700000|2025-08-21 12:35:00|291.61|290.11|291.21|289.71|291.65|290.15|291.09|289.59|292
1755780000000|2025-08-21 12:40:00|291.2|289.7|291.29|289.79|291.43|289.93|291.14|289.64|235
1755780300000|2025-08-21 12:45:00|291.3|289.8|290.3|288.8|291.34|289.84|290.27|288.77|277
1755780600000|2025-08-21 12:50:00|290.28|288.78|289.76|288.26|290.28|288.78|289.17|287.67|468
1755780900000|2025-08-21 12:55:00|289.77|288.27|289.85|288.35|290.05|288.55|289.76|288.26|330
1755781200000|2025-08-21 13:00:00|289.83|288.33|290.36|288.86|290.37|288.87|289.36|287.86|378
1755781500000|2025-08-21 13:05:00|290.37|288.87|290.3|288.8|290.5|289|290.03|288.53|335
1755781800000|2025-08-21 13:10:00|290.29|288.79|290.59|289.09|290.73|289.23|290.26|288.76|388
1755782100000|2025-08-21 13:15:00|290.58|289.08|290.72|289.22|290.94|289.44|290.39|288.89|414
1755782400000|2025-08-21 13:20:00|290.7|289.2|291.22|289.72|291.34|289.84|290.69|289.19|339
1755782700000|2025-08-21 13:25:00|291.12|289.62|291.33|289.83|291.4|289.9|291.07|289.57|227
1755783000000|2025-08-21 13:30:00|291.32|289.82|291.36|289.86|292.24|290.74|290.24|288.74|543
1755783300000|2025-08-21 13:35:00|291.35|289.85|292|290.5|292.82|291.32|291.07|289.57|512
1755783600000|2025-08-21 13:40:00|292.03|290.53|292.34|290.84|292.38|290.88|291.36|289.86|334
1755783900000|2025-08-21 13:45:00|292.31|290.81|291.79|290.29|292.31|290.81|290.66|289.16|537
1755784200000|2025-08-21 13:50:00|291.87|290.37|291.53|290.03|292.39|290.89|291.28|289.78|385
1755784500000|2025-08-21 13:55:00|291.47|289.97|290.46|288.96|291.47|289.97|290.44|288.94|285
1755784800000|2025-08-21 14:00:00|290.48|288.98|291.08|289.58|291.58|290.08|290.01|288.51|623
1755785100000|2025-08-21 14:05:00|291.06|289.56|291.23|289.73|291.62|290.12|291.02|289.52|489
1755785400000|2025-08-21 14:10:00|291.24|289.74|291.88|290.38|292.13|290.63|291.2|289.7|464
1755785700000|2025-08-21 14:15:00|291.83|290.33|292.82|291.32|292.99|291.49|291.49|289.99|509
1755786000000|2025-08-21 14:20:00|292.83|291.33|292.37|290.87|293.15|291.65|292.32|290.82|374
1755786300000|2025-08-21 14:25:00|292.38|290.88|293.01|291.51|293.06|291.56|292.2|290.7|338
1755786600000|2025-08-21 14:30:00|292.96|291.46|291.85|290.35|293.06|291.56|291.85|290.35|287
1755786900000|2025-08-21 14:35:00|291.84|290.34|290.95|289.45|292.03|290.53|290.94|289.44|163
1755787200000|2025-08-21 14:40:00|290.96|289.46|290.11|288.61|290.96|289.46|288.85|287.35|473
1755787500000|2025-08-21 14:45:00|290.09|288.59|289.63|288.13|290.38|288.88|289.58|288.08|300
1755787800000|2025-08-21 14:50:00|289.62|288.12|290.8|289.3|290.8|289.3|289.45|287.95|351
1755788100000|2025-08-21 14:55:00|290.79|289.29|290.77|289.27|290.8|289.3|290.47|288.97|160
1755788400000|2025-08-21 15:00:00|290.79|289.29|289.75|288.25|291.05|289.55|289.73|288.23|358
1755788700000|2025-08-21 15:05:00|289.76|288.26|290.23|288.73|290.23|288.73|289.24|287.74|428
1755789000000|2025-08-21 15:10:00|290.25|288.75|288.54|287.04|290.35|288.85|288.5|287|453
1755789300000|2025-08-21 15:15:00|288.53|287.03|289.56|288.06|289.57|288.07|288.16|286.66|509
1755789600000|2025-08-21 15:20:00|289.57|288.07|290.39|288.89|290.49|288.99|289.42|287.92|498
1755789900000|2025-08-21 15:25:00|290.4|288.9|290.02|288.52|290.51|289.01|289.57|288.07|322
1755790200000|2025-08-21 15:30:00|290.03|288.53|289.55|288.05|290.03|288.53|289.41|287.91|340
1755790500000|2025-08-21 15:35:00|289.54|288.04|290.21|288.71|290.33|288.83|289.53|288.03|373
1755790800000|2025-08-21 15:40:00|290.22|288.72|290.32|288.82|290.78|289.28|290.18|288.68|240
1755791100000|2025-08-21 15:45:00|290.31|288.81|289.59|288.09|290.31|288.81|289.53|288.03|239
1755791400000|2025-08-21 15:50:00|289.6|288.1|289.1|287.6|289.97|288.47|289.07|287.57|362
1755791700000|2025-08-21 15:55:00|289.08|287.58|289.47|287.97|289.55|288.05|289.08|287.58|235
1755792000000|2025-08-21 16:00:00|289.49|287.99|289.36|287.86|289.77|288.27|289.3|287.8|240
1755792300000|2025-08-21 16:05:00|289.35|287.85|290.43|288.93|290.58|289.08|289.11|287.61|440
1755792600000|2025-08-21 16:10:00|290.42|288.92|290.83|289.33|291|289.5|290.31|288.81|341
1755792900000|2025-08-21 16:15:00|290.84|289.34|291.31|289.81|291.77|290.27|290.83|289.33|340
1755793200000|2025-08-21 16:20:00|291.3|289.8|290.81|289.31|291.31|289.81|290.79|289.29|243
1755793500000|2025-08-21 16:25:00|290.8|289.3|290.61|289.11|290.81|289.31|290.06|288.56|419
1755793800000|2025-08-21 16:30:00|290.6|289.1|290.21|288.71|291.09|289.59|290.18|288.68|297
1755794100000|2025-08-21 16:35:00|290.22|288.72|290.58|289.08|290.61|289.11|289.77|288.27|357
1755794400000|2025-08-21 16:40:00|290.6|289.1|290.88|289.38|291.01|289.51|290.58|289.08|402
1755794700000|2025-08-21 16:45:00|290.89|289.39|290.54|289.04|291.1|289.6|290.5|289|346
1755795000000|2025-08-21 16:50:00|290.55|289.05|290.71|289.21|290.97|289.47|290.51|289.01|447
1755795300000|2025-08-21 16:55:00|290.72|289.22|289.79|288.29|290.79|289.29|289.72|288.22|227
1755795600000|2025-08-21 17:00:00|289.8|288.3|289.22|287.72|289.89|288.39|288.99|287.49|460
1755795900000|2025-08-21 17:05:00|289.21|287.71|288.41|286.91|289.45|287.95|288.34|286.84|490
1755796200000|2025-08-21 17:10:00|288.42|286.92|288.6|287.1|288.63|287.13|288.19|286.69|479
1755796500000|2025-08-21 17:15:00|288.59|287.09|289.09|287.59|289.28|287.78|288.52|287.02|597
1755796800000|2025-08-21 17:20:00|289.1|287.6|288.88|287.38|289.36|287.86|288.77|287.27|404
1755797100000|2025-08-21 17:25:00|288.9|287.4|289.34|287.84|289.85|288.35|288.89|287.39|346
1755797400000|2025-08-21 17:30:00|289.33|287.83|290.04|288.54|290.04|288.54|289.24|287.74|354
1755797700000|2025-08-21 17:35:00|290.03|288.53|291.01|289.51|291.02|289.52|289.94|288.44|561
1755798000000|2025-08-21 17:40:00|291|289.5|290.91|289.41|291.02|289.52|290.64|289.14|392
1755798300000|2025-08-21 17:45:00|290.93|289.43|291.45|289.95|291.55|290.05|290.88|289.38|374
1755798600000|2025-08-21 17:50:00|291.48|289.98|291.05|289.55|291.48|289.98|290.91|289.41|385
1755798900000|2025-08-21 17:55:00|291.04|289.54|290.93|289.43|291.06|289.56|290.78|289.28|404
1755799200000|2025-08-21 18:00:00|290.92|289.42|291.03|289.53|291.35|289.85|290.86|289.36|471
1755799500000|2025-08-21 18:05:00|291.02|289.52|291.3|289.8|291.38|289.88|290.9|289.4|443
1755799800000|2025-08-21 18:10:00|291.29|289.79|291.23|289.73|291.3|289.8|290.95|289.45|314
1755800100000|2025-08-21 18:15:00|291.26|289.76|292.16|290.66|292.2|290.7|291.07|289.57|364
1755800400000|2025-08-21 18:20:00|292.2|290.7|292.02|290.52|292.46|290.96|291.9|290.4|326
1755800700000|2025-08-21 18:25:00|292.03|290.53|292.29|290.79|292.45|290.95|291.98|290.48|316
1755801000000|2025-08-21 18:30:00|292.3|290.8|291.57|290.07|292.33|290.83|291.55|290.05|308
1755801300000|2025-08-21 18:35:00|291.56|290.06|291.82|290.32|291.91|290.41|291.44|289.94|324
1755801600000|2025-08-21 18:40:00|291.81|290.31|291.24|289.74|291.97|290.47|291.24|289.74|164
1755801900000|2025-08-21 18:45:00|291.25|289.75|291.1|289.6|291.31|289.81|290.89|289.39|305
1755802200000|2025-08-21 18:50:00|291.12|289.62|291.98|290.48|292.02|290.52|291.07|289.57|352
1755802500000|2025-08-21 18:55:00|291.97|290.47|292.19|290.69|292.22|290.72|291.9|290.4|344
1755802800000|2025-08-21 19:00:00|292.16|290.66|292.25|290.75|292.48|290.98|292.11|290.61|269
1755803100000|2025-08-21 19:05:00|292.26|290.76|292.58|291.08|292.69|291.19|292.07|290.57|246
1755803400000|2025-08-21 19:10:00|292.66|291.16|291.67|290.17|292.67|291.17|291.64|290.14|174
1755803700000|2025-08-21 19:15:00|291.65|290.15|291.43|289.93|291.84|290.34|291.39|289.89|288
1755804000000|2025-08-21 19:20:00|291.45|289.95|290.14|288.64|291.5|290|290.12|288.62|288
1755804300000|2025-08-21 19:25:00|290.15|288.65|289.72|288.22|290.16|288.66|289.7|288.2|386
1755804600000|2025-08-21 19:30:00|289.7|288.2|288.9|287.4|289.7|288.2|288.77|287.27|369
1755804900000|2025-08-21 19:35:00|288.91|287.41|288.62|287.12|289.18|287.68|288.14|286.64|401
1755805200000|2025-08-21 19:40:00|288.58|287.08|287.65|286.15|288.71|287.21|287.64|286.14|404
1755805500000|2025-08-21 19:45:00|287.64|286.14|287.51|286.01|287.81|286.31|287.23|285.73|503
1755805800000|2025-08-21 19:50:00|287.45|285.95|286.97|285.47|287.86|286.36|286.73|285.23|417
1755806100000|2025-08-21 19:55:00|287|285.5|287.55|286.05|287.59|286.09|285.98|284.48|642
1755806400000|2025-08-21 20:00:00|287.53|286.03|287.64|286.14|288.05|286.55|287.15|285.65|555
1755806700000|2025-08-21 20:05:00|287.62|286.12|287.79|286.29|288.09|286.59|287.51|286.01|402
1755807000000|2025-08-21 20:10:00|287.76|286.26|288.03|286.53|288.03|286.53|287.6|286.1|289
1755807300000|2025-08-21 20:15:00|288.04|286.54|288.14|286.64|288.29|286.79|287.72|286.22|414
1755807600000|2025-08-21 20:20:00|288.15|286.65|288.6|287.1|288.73|287.23|288.13|286.63|435
1755807900000|2025-08-21 20:25:00|288.61|287.11|288.85|287.35|288.99|287.49|288.5|287|310
1755808200000|2025-08-21 20:30:00|288.79|287.29|287.38|285.88|288.85|287.35|287.23|285.73|338
1755808500000|2025-08-21 20:35:00|287.4|285.9|287.65|286.15|287.76|286.26|286.79|285.29|564
1755808800000|2025-08-21 20:40:00|287.64|286.14|288.05|286.55|288.19|286.69|287.6|286.1|391
1755809100000|2025-08-21 20:45:00|288.06|286.56|288|286.5|288.37|286.87|287.95|286.45|327
1755809400000|2025-08-21 20:50:00|288.02|286.52|289.17|287.67|289.22|287.72|287.94|286.44|383
1755809700000|2025-08-21 20:55:00|289.16|287.66|288.79|287.29|289.51|288.01|288.51|287.01|463
1755810000000|2025-08-21 21:00:00|288.8|287.3|287.58|286.08|288.88|287.38|287.51|286.01|449
1755810300000|2025-08-21 21:05:00|287.59|286.09|288.14|286.64|288.15|286.65|287.53|286.03|421
1755810600000|2025-08-21 21:10:00|288.13|286.63|288.98|287.48|289.18|287.68|288.07|286.57|363
1755810900000|2025-08-21 21:15:00|288.97|287.47|288.83|287.33|289.24|287.74|288.41|286.91|418
1755811200000|2025-08-21 21:20:00|288.84|287.34|289.3|287.8|289.33|287.83|288.73|287.23|342
1755811500000|2025-08-21 21:25:00|289.29|287.79|289.39|287.89|289.54|288.04|288.82|287.32|304
1755811800000|2025-08-21 21:30:00|289.4|287.9|289.6|288.1|289.61|288.11|288.98|287.48|307
1755812100000|2025-08-21 21:35:00|289.61|288.11|289.01|287.51|289.62|288.12|288.46|286.96|318
1755812400000|2025-08-21 21:40:00|289|287.5|288.84|287.34|289.05|287.55|288.6|287.1|170
1755812700000|2025-08-21 21:45:00|288.82|287.32|289.02|287.52|289.03|287.53|288.69|287.19|79
1755813000000|2025-08-21 21:50:00|289.03|287.53|289.2|287.7|289.39|287.89|289.02|287.52|90
1755813300000|2025-08-21 21:55:00|289.19|287.69|289.21|287.71|289.41|287.91|289.13|287.63|110
1755813600000|2025-08-21 22:00:00|289.2|287.7|288.86|287.36|289.2|287.7|288.78|287.28|219
1755813900000|2025-08-21 22:05:00|288.85|287.35|289.1|287.6|289.1|287.6|288.45|286.95|282
1755814200000|2025-08-21 22:10:00|289.09|287.59|289.13|287.63|289.22|287.72|289.03|287.53|297
1755814500000|2025-08-21 22:15:00|289.14|287.64|288.98|287.48|289.35|287.85|288.95|287.45|311
1755814800000|2025-08-21 22:20:00|288.99|287.49|289.11|287.61|289.37|287.87|288.95|287.45|206
1755815100000|2025-08-21 22:25:00|289.12|287.62|289.02|287.52|289.25|287.75|288.98|287.48|67
1755815400000|2025-08-21 22:30:00|289.01|287.51|288.44|286.94|289.02|287.52|288.39|286.89|108
1755815700000|2025-08-21 22:35:00|288.45|286.95|288.26|286.76|288.46|286.96|288.21|286.71|167
1755816000000|2025-08-21 22:40:00|288.25|286.75|287.76|286.26|288.38|286.88|287.7|286.2|253
1755816300000|2025-08-21 22:45:00|287.71|286.21|288.15|286.65|288.15|286.65|287.64|286.14|377
1755816600000|2025-08-21 22:50:00|288.12|286.62|288.07|286.57|288.34|286.84|288.07|286.57|304
1755816900000|2025-08-21 22:55:00|288.05|286.55|288.19|286.69|288.3|286.8|288.05|286.55|256
1755817200000|2025-08-21 23:00:00|288.18|286.68|287.25|285.75|288.21|286.71|287.12|285.62|382
1755817500000|2025-08-21 23:05:00|287.26|285.76|286.57|285.07|287.29|285.79|286.57|285.07|340
1755817800000|2025-08-21 23:10:00|286.58|285.08|286.62|285.12|286.67|285.17|286.32|284.82|354
1755818100000|2025-08-21 23:15:00|286.65|285.15|285.89|284.39|286.86|285.36|285.75|284.25|408
1755818400000|2025-08-21 23:20:00|285.9|284.4|285.83|284.33|286.08|284.58|285.66|284.16|312
1755818700000|2025-08-21 23:25:00|285.77|284.27|286.51|285.01|286.58|285.08|285.68|284.18|443
1755819000000|2025-08-21 23:30:00|286.49|284.99|285.53|284.03|286.51|285.01|285.34|283.84|514
1755819300000|2025-08-21 23:35:00|285.52|284.02|285.14|283.64|285.83|284.33|285.1|283.6|618
1755819600000|2025-08-21 23:40:00|285.17|283.67|285.1|283.6|285.39|283.89|285.05|283.55|519
1755819900000|2025-08-21 23:45:00|285.11|283.61|285.5|284|285.59|284.09|285.08|283.58|498
1755820200000|2025-08-21 23:50:00|285.49|283.99|285.97|284.47|286.06|284.56|285.41|283.91|442
1755820500000|2025-08-21 23:55:00|285.95|284.45|285.95|284.45|285.99|284.49|285.81|284.31|279
1755820800000|2025-08-22 00:00:00|285.93|284.43|286.38|284.88|286.57|285.07|285.75|284.25|630
1755821100000|2025-08-22 00:05:00|286.37|284.87|286.81|285.31|286.86|285.36|286.29|284.79|575
1755821400000|2025-08-22 00:10:00|286.8|285.3|286.52|285.02|286.99|285.49|286.46|284.96|562
1755821700000|2025-08-22 00:15:00|286.53|285.03|286.83|285.33|286.92|285.42|285.92|284.42|607
1755822000000|2025-08-22 00:20:00|286.8|285.3|287.24|285.74|287.32|285.82|286.8|285.3|609
1755822300000|2025-08-22 00:25:00|287.23|285.73|287.22|285.72|287.33|285.83|287.11|285.61|444
1755822600000|2025-08-22 00:30:00|287.23|285.73|287.62|286.12|287.71|286.21|287.06|285.56|490
1755822900000|2025-08-22 00:35:00|287.61|286.11|287.21|285.71|287.81|286.31|287.17|285.67|418
1755823200000|2025-08-22 00:40:00|287.19|285.69|287.12|285.62|287.47|285.97|287.05|285.55|395
1755823500000|2025-08-22 00:45:00|287.13|285.63|285.8|284.3|287.22|285.72|285.8|284.3|430
1755823800000|2025-08-22 00:50:00|285.81|284.31|285.69|284.19|285.96|284.46|285.52|284.02|397
1755824100000|2025-08-22 00:55:00|285.7|284.2|286.44|284.94|286.55|285.05|285.67|284.17|437
1755824400000|2025-08-22 01:00:00|286.51|285.01|286.74|285.24|287.09|285.59|286.37|284.87|437
1755824700000|2025-08-22 01:05:00|286.73|285.23|284.71|283.21|286.73|285.23|284.65|283.15|539
1755825000000|2025-08-22 01:10:00|284.69|283.19|285.13|283.63|285.46|283.96|284.67|283.17|593
1755825300000|2025-08-22 01:15:00|285.14|283.64|286.34|284.84|286.35|284.85|285.09|283.59|599
1755825600000|2025-08-22 01:20:00|286.35|284.85|286.53|285.03|286.74|285.24|286.27|284.77|445
1755825900000|2025-08-22 01:25:00|286.52|285.02|286.08|284.58|286.61|285.11|285.97|284.47|441
1755826200000|2025-08-22 01:30:00|286.11|284.61|286.06|284.56|286.17|284.67|285.59|284.09|514
1755826500000|2025-08-22 01:35:00|286.05|284.55|286.19|284.69|286.59|285.09|286.02|284.52|568
1755826800000|2025-08-22 01:40:00|286.2|284.7|286.52|285.02|286.68|285.18|285.98|284.48|487
1755827100000|2025-08-22 01:45:00|286.51|285.01|286.93|285.43|286.95|285.45|286.41|284.91|496
1755827400000|2025-08-22 01:50:00|286.94|285.44|286.66|285.16|287.03|285.53|286.45|284.95|498
1755827700000|2025-08-22 01:55:00|286.67|285.17|286.61|285.11|286.85|285.35|286.6|285.1|405
1755828000000|2025-08-22 02:00:00|286.6|285.1|286.84|285.34|286.93|285.43|286.1|284.6|481
1755828300000|2025-08-22 02:05:00|286.92|285.42|287.36|285.86|287.51|286.01|286.87|285.37|564
1755828600000|2025-08-22 02:10:00|287.35|285.85|287.92|286.42|287.94|286.44|287.34|285.84|479
1755828900000|2025-08-22 02:15:00|287.94|286.44|288.61|287.11|288.82|287.32|287.82|286.32|556
1755829200000|2025-08-22 02:20:00|288.65|287.15|289.22|287.72|289.22|287.72|288.58|287.08|480
1755829500000|2025-08-22 02:25:00|289.21|287.71|289.06|287.56|289.26|287.76|288.94|287.44|393
1755829800000|2025-08-22 02:30:00|289.05|287.55|288.37|286.87|289.09|287.59|288.28|286.78|510
1755830100000|2025-08-22 02:35:00|288.38|286.88|287.82|286.32|288.57|287.07|287.69|286.19|439
1755830400000|2025-08-22 02:40:00|287.85|286.35|287.29|285.79|287.91|286.41|287.27|285.77|454
1755830700000|2025-08-22 02:45:00|287.28|285.78|287.24|285.74|287.3|285.8|286.57|285.07|492
1755831000000|2025-08-22 02:50:00|287.23|285.73|287.07|285.57|287.55|286.05|287.07|285.57|576
1755831300000|2025-08-22 02:55:00|287.06|285.56|286.5|285|287.06|285.56|286.47|284.97|415
1755831600000|2025-08-22 03:00:00|286.54|285.04|286.42|284.92|286.58|285.08|286.04|284.54|385
1755831900000|2025-08-22 03:05:00|286.44|284.94|286.77|285.27|286.79|285.29|286.22|284.72|420
1755832200000|2025-08-22 03:10:00|286.79|285.29|286.55|285.05|286.82|285.32|286.51|285.01|387
1755832500000|2025-08-22 03:15:00|286.56|285.06|286.07|284.57|286.58|285.08|285.88|284.38|353
1755832800000|2025-08-22 03:20:00|286.1|284.6|285.65|284.15|286.39|284.89|285.62|284.12|372
1755833100000|2025-08-22 03:25:00|285.63|284.13|285.54|284.04|285.93|284.43|285.49|283.99|332
1755833400000|2025-08-22 03:30:00|285.58|284.08|285.47|283.97|285.66|284.16|284.74|283.24|404
1755833700000|2025-08-22 03:35:00|285.46|283.96|284.77|283.27|285.46|283.96|284.75|283.25|345
1755834000000|2025-08-22 03:40:00|284.76|283.26|284.01|282.51|284.77|283.27|283.39|281.89|583
1755834300000|2025-08-22 03:45:00|284.05|282.55|284.16|282.66|284.33|282.83|283.73|282.23|525
1755834600000|2025-08-22 03:50:00|284.12|282.62|283.84|282.34|284.17|282.67|283.1|281.6|547
1755834900000|2025-08-22 03:55:00|283.85|282.35|284.06|282.56|284.14|282.64|283.49|281.99|550
1755835200000|2025-08-22 04:00:00|284.07|282.57|284.46|282.96|284.6|283.1|283.88|282.38|516
1755835500000|2025-08-22 04:05:00|284.45|282.95|285.11|283.61|285.32|283.82|284.42|282.92|594
1755835800000|2025-08-22 04:10:00|285|283.5|285.39|283.89|285.43|283.93|284.98|283.48|378
1755836100000|2025-08-22 04:15:00|285.35|283.85|286.4|284.9|286.47|284.97|285.34|283.84|508
1755836400000|2025-08-22 04:20:00|286.39|284.89|286.51|285.01|286.72|285.22|286.33|284.83|428
1755836700000|2025-08-22 04:25:00|286.5|285|286.35|284.85|286.56|285.06|286.12|284.62|546
1755837000000|2025-08-22 04:30:00|286.44|284.94|286.65|285.15|286.94|285.44|285.91|284.41|561
1755837300000|2025-08-22 04:35:00|286.63|285.13|286.87|285.37|287.44|285.94|286.44|284.94|539
1755837600000|2025-08-22 04:40:00|286.86|285.36|286.84|285.34|287|285.5|286.6|285.1|456
1755837900000|2025-08-22 04:45:00|286.81|285.31|286.75|285.25|287.19|285.69|286.69|285.19|504
1755838200000|2025-08-22 04:50:00|286.74|285.24|285.98|284.48|286.75|285.25|285.94|284.44|477
1755838500000|2025-08-22 04:55:00|285.99|284.49|286.43|284.93|286.48|284.98|285.84|284.34|466
1755838800000|2025-08-22 05:00:00|286.51|285.01|286.47|284.97|286.59|285.09|285.92|284.42|544
1755839100000|2025-08-22 05:05:00|286.48|284.98|286.88|285.38|287.37|285.87|286.43|284.93|418
1755839400000|2025-08-22 05:10:00|286.86|285.36|287.11|285.61|287.31|285.81|286.78|285.28|484
1755839700000|2025-08-22 05:15:00|287.15|285.65|286.61|285.11|287.19|285.69|286.6|285.1|386
1755840000000|2025-08-22 05:20:00|286.62|285.12|286.69|285.19|287.09|285.59|286.55|285.05|362
1755840300000|2025-08-22 05:25:00|286.71|285.21|286.92|285.42|286.95|285.45|286.53|285.03|358
1755840600000|2025-08-22 05:30:00|286.95|285.45|287.44|285.94|287.47|285.97|286.89|285.39|386
1755840900000|2025-08-22 05:35:00|287.47|285.97|287.19|285.69|288.07|286.57|287.15|285.65|486
1755841200000|2025-08-22 05:40:00|287.18|285.68|287.23|285.73|287.27|285.77|286.51|285.01|450
1755841500000|2025-08-22 05:45:00|287.22|285.72|287.81|286.31|287.87|286.37|287.15|285.65|390
1755841800000|2025-08-22 05:50:00|287.82|286.32|288.02|286.52|288.14|286.64|287.81|286.31|436
1755842100000|2025-08-22 05:55:00|288.01|286.51|287.84|286.34|288.15|286.65|287.67|286.17|446
1755842400000|2025-08-22 06:00:00|287.82|286.32|287.16|285.66|287.96|286.46|287.12|285.62|583
1755842700000|2025-08-22 06:05:00|287.18|285.68|286.99|285.49|287.46|285.96|286.59|285.09|561
1755843000000|2025-08-22 06:10:00|286.98|285.48|287.31|285.81|287.33|285.83|286.75|285.25|459
1755843300000|2025-08-22 06:15:00|287.29|285.79|287.65|286.15|287.9|286.4|287.29|285.79|457
1755843600000|2025-08-22 06:20:00|287.64|286.14|287.83|286.33|288.12|286.62|287.61|286.11|512
1755843900000|2025-08-22 06:25:00|287.8|286.3|287.48|285.98|287.9|286.4|287.28|285.78|392
1755844200000|2025-08-22 06:30:00|287.49|285.99|286.25|284.75|287.61|286.11|286.19|284.69|466
1755844500000|2025-08-22 06:35:00|286.26|284.76|285.98|284.48|286.39|284.89|285.76|284.26|375
1755844800000|2025-08-22 06:40:00|285.99|284.49|285.75|284.25|286.07|284.57|285.35|283.85|460
1755845100000|2025-08-22 06:45:00|285.74|284.24|285.95|284.45|286.44|284.94|285.55|284.05|525
1755845400000|2025-08-22 06:50:00|285.94|284.44|286.22|284.72|286.25|284.75|285.74|284.24|383
1755845700000|2025-08-22 06:55:00|286.21|284.71|286.05|284.55|286.52|285.02|285.96|284.46|402
1755846000000|2025-08-22 07:00:00|286.06|284.56|287.11|285.61|287.29|285.79|285.89|284.39|495
1755846300000|2025-08-22 07:05:00|287.12|285.62|287.74|286.24|287.79|286.29|287.05|285.55|567
1755846600000|2025-08-22 07:10:00|287.73|286.23|287.56|286.06|288.09|286.59|287.56|286.06|375
1755846900000|2025-08-22 07:15:00|287.57|286.07|287.37|285.87|287.68|286.18|286.99|285.49|393
1755847200000|2025-08-22 07:20:00|287.34|285.84|287.94|286.44|288.17|286.67|287.3|285.8|471
1755847500000|2025-08-22 07:25:00|287.89|286.39|287.95|286.45|288.11|286.61|287.66|286.16|595
1755847800000|2025-08-22 07:30:00|287.92|286.42|287.71|286.21|287.95|286.45|287.56|286.06|522
1755848100000|2025-08-22 07:35:00|287.7|286.2|287.77|286.27|287.97|286.47|287.66|286.16|324
1755848400000|2025-08-22 07:40:00|287.8|286.3|287.49|285.99|287.94|286.44|287.46|285.96|380
1755848700000|2025-08-22 07:45:00|287.5|286|287.43|285.93|287.57|286.07|287.06|285.56|333
1755849000000|2025-08-22 07:50:00|287.44|285.94|287.48|285.98|287.7|286.2|287.15|285.65|356
1755849300000|2025-08-22 07:55:00|287.47|285.97|286.84|285.34|287.5|286|286.78|285.28|312
1755849600000|2025-08-22 08:00:00|286.78|285.28|287.64|286.14|287.65|286.15|286.77|285.27|428
1755849900000|2025-08-22 08:05:00|287.61|286.11|287.89|286.39|288.11|286.61|287.45|285.95|542
1755850200000|2025-08-22 08:10:00|287.88|286.38|287.76|286.26|287.89|286.39|287.64|286.14|443
1755850500000|2025-08-22 08:15:00|287.75|286.25|288.16|286.66|288.36|286.86|287.67|286.17|525
1755850800000|2025-08-22 08:20:00|288.15|286.65|287.92|286.42|288.39|286.89|287.92|286.42|405
1755851100000|2025-08-22 08:25:00|287.93|286.43|288.03|286.53|288.14|286.64|287.5|286|566
1755851400000|2025-08-22 08:30:00|288.01|286.51|287.71|286.21|288.08|286.58|287.54|286.04|434
1755851700000|2025-08-22 08:35:00|287.72|286.22|287.44|285.94|287.72|286.22|287.28|285.78|275
1755852000000|2025-08-22 08:40:00|287.46|285.96|287.59|286.09|287.66|286.16|287.24|285.74|237
1755852300000|2025-08-22 08:45:00|287.56|286.06|287.32|285.82|287.56|286.06|286.86|285.36|377
1755852600000|2025-08-22 08:50:00|287.31|285.81|287.49|285.99|287.53|286.03|287.24|285.74|241
1755852900000|2025-08-22 08:55:00|287.5|286|287.57|286.07|287.66|286.16|287.37|285.87|240
1755853200000|2025-08-22 09:00:00|287.56|286.06|287.27|285.77|287.79|286.29|287.2|285.7|374
1755853500000|2025-08-22 09:05:00|287.21|285.71|287.01|285.51|287.39|285.89|286.97|285.47|436
1755853800000|2025-08-22 09:10:00|286.99|285.49|286.83|285.33|287.15|285.65|286.82|285.32|292
1755854100000|2025-08-22 09:15:00|286.85|285.35|286.99|285.49|287.23|285.73|286.68|285.18|420
1755854400000|2025-08-22 09:20:00|286.97|285.47|286.8|285.3|287.01|285.51|286.55|285.05|295
1755854700000|2025-08-22 09:25:00|286.77|285.27|286.75|285.25|286.85|285.35|286.41|284.91|261
1755855000000|2025-08-22 09:30:00|286.73|285.23|286.3|284.8|287.14|285.64|286.3|284.8|301
1755855300000|2025-08-22 09:35:00|286.31|284.81|286.2|284.7|286.38|284.88|285.94|284.44|420
1755855600000|2025-08-22 09:40:00|286.21|284.71|286.36|284.86|286.53|285.03|286.18|284.68|349
1755855900000|2025-08-22 09:45:00|286.35|284.85|286.94|285.44|287.05|285.55|286.29|284.79|406
1755856200000|2025-08-22 09:50:00|286.96|285.46|286.75|285.25|287.12|285.62|286.7|285.2|317
1755856500000|2025-08-22 09:55:00|286.74|285.24|286.7|285.2|286.91|285.41|286.53|285.03|293
1755856800000|2025-08-22 10:00:00|286.71|285.21|286.1|284.6|286.77|285.27|286.1|284.6|376
1755857100000|2025-08-22 10:05:00|286.15|284.65|285.92|284.42|286.17|284.67|285.74|284.24|433
1755857400000|2025-08-22 10:10:00|285.93|284.43|285.6|284.1|286.1|284.6|285.55|284.05|241
1755857700000|2025-08-22 10:15:00|285.61|284.11|285.21|283.71|285.67|284.17|285.07|283.57|320
1755858000000|2025-08-22 10:20:00|285.19|283.69|285.27|283.77|285.46|283.96|285.05|283.55|210
1755858300000|2025-08-22 10:25:00|285.25|283.75|285.35|283.85|285.53|284.03|285.25|283.75|136
1755858600000|2025-08-22 10:30:00|285.34|283.84|284.49|282.99|285.35|283.85|284.25|282.75|243
1755858900000|2025-08-22 10:35:00|284.5|283|284.2|282.7|284.61|283.11|284.11|282.61|244
1755859200000|2025-08-22 10:40:00|284.19|282.69|284.28|282.78|284.37|282.87|283.92|282.42|384
1755859500000|2025-08-22 10:45:00|284.29|282.79|283.85|282.35|284.38|282.88|283.7|282.2|401
1755859800000|2025-08-22 10:50:00|283.86|282.36|283.82|282.32|284.31|282.81|283.65|282.15|339
1755860100000|2025-08-22 10:55:00|283.83|282.33|284.02|282.52|284.02|282.52|283.57|282.07|311
1755860400000|2025-08-22 11:00:00|284.03|282.53|283.98|282.48|284.13|282.63|283.59|282.09|401
1755860700000|2025-08-22 11:05:00|283.97|282.47|282.5|281|284.15|282.65|282.46|280.96|558
1755861000000|2025-08-22 11:10:00|282.49|280.99|282.84|281.34|283.09|281.59|282.41|280.91|637
1755861300000|2025-08-22 11:15:00|282.88|281.38|283.03|281.53|283.23|281.73|282.38|280.88|629
1755861600000|2025-08-22 11:20:00|283.06|281.56|282.48|280.98|283.34|281.84|282.48|280.98|474
1755861900000|2025-08-22 11:25:00|282.49|280.99|283.05|281.55|283.21|281.71|282.43|280.93|388
1755862200000|2025-08-22 11:30:00|283.06|281.56|282.52|281.02|283.21|281.71|282.51|281.01|365
1755862500000|2025-08-22 11:35:00|282.51|281.01|281.91|280.41|282.63|281.13|281.7|280.2|369
1755862800000|2025-08-22 11:40:00|281.9|280.4|281.85|280.35|282.18|280.68|281.46|279.96|420
1755863100000|2025-08-22 11:45:00|281.86|280.36|281.99|280.49|282.32|280.82|281.83|280.33|407
1755863400000|2025-08-22 11:50:00|281.98|280.48|281.9|280.4|282.15|280.65|281.75|280.25|312
1755863700000|2025-08-22 11:55:00|281.87|280.37|281.34|279.84|282.18|280.68|281.25|279.75|422
1755864000000|2025-08-22 12:00:00|281.33|279.83|281.37|279.87|281.78|280.28|281.23|279.73|585
1755864300000|2025-08-22 12:05:00|281.36|279.86|280.11|278.61|281.49|279.99|279.92|278.42|589
1755864600000|2025-08-22 12:10:00|280.12|278.62|280.41|278.91|280.72|279.22|280.11|278.61|591
1755864900000|2025-08-22 12:15:00|280.4|278.9|280.62|279.12|280.83|279.33|280.14|278.64|581
1755865200000|2025-08-22 12:20:00|280.61|279.11|280.68|279.18|280.88|279.38|280.54|279.04|464
1755865500000|2025-08-22 12:25:00|280.71|279.21|280.77|279.27|280.9|279.4|280.45|278.95|322
1755865800000|2025-08-22 12:30:00|280.76|279.26|279.57|278.07|280.79|279.29|279.18|277.68|621
1755866100000|2025-08-22 12:35:00|279.56|278.06|279.32|277.82|279.8|278.3|279.04|277.54|672
1755866400000|2025-08-22 12:40:00|279.34|277.84|280.89|279.39|280.97|279.47|279.34|277.84|672
1755866700000|2025-08-22 12:45:00|280.88|279.38|282.47|280.97|282.57|281.07|280.84|279.34|680
1755867000000|2025-08-22 12:50:00|282.45|280.95|282.05|280.55|282.47|280.97|282|280.5|429
1755867300000|2025-08-22 12:55:00|282.04|280.54|281.54|280.04|282.16|280.66|281.33|279.83|280
1755867600000|2025-08-22 13:00:00|281.55|280.05|282.73|281.23|282.73|281.23|281.37|279.87|516
1755867900000|2025-08-22 13:05:00|282.72|281.22|281.81|280.31|282.86|281.36|281.8|280.3|294
1755868200000|2025-08-22 13:10:00|281.82|280.32|282.11|280.61|282.25|280.75|281.66|280.16|440
1755868500000|2025-08-22 13:15:00|282.12|280.62|281.92|280.42|282.15|280.65|281.25|279.75|419
1755868800000|2025-08-22 13:20:00|281.93|280.43|281.8|280.3|282.22|280.72|281.64|280.14|485
1755869100000|2025-08-22 13:25:00|281.78|280.28|282.62|281.12|282.62|281.12|281.68|280.18|377
1755869400000|2025-08-22 13:30:00|282.61|281.11|282.16|280.66|282.91|281.41|281.65|280.15|721
1755869700000|2025-08-22 13:35:00|282.17|280.67|282.56|281.06|282.75|281.25|282.07|280.57|715
1755870000000|2025-08-22 13:40:00|282.57|281.07|285.44|283.94|287.08|285.58|282.38|280.88|926
1755870300000|2025-08-22 13:45:00|285.45|283.95|286.08|284.58|286.89|285.39|285.44|283.94|781
1755870600000|2025-08-22 13:50:00|286.06|284.56|285.24|283.74|286.39|284.89|285.09|283.59|724
1755870900000|2025-08-22 13:55:00|285.22|283.72|284.81|283.31|285.23|283.73|284.39|282.89|596
1755871200000|2025-08-22 14:00:00|284.87|283.37|293.88|292.38|294.75|293.25|284.87|283.37|1094
1755871500000|2025-08-22 14:05:00|293.99|292.49|297.19|295.69|298.82|297.32|293.63|292.13|1085
1755871800000|2025-08-22 14:10:00|297.21|295.71|300.96|299.46|301.22|299.72|296.05|294.55|1082
1755872100000|2025-08-22 14:15:00|300.94|299.44|298.52|297.02|304.86|303.36|295.2|293.7|1117
1755872400000|2025-08-22 14:20:00|298.5|297|299.47|297.97|300.51|299.01|296.55|295.05|1092
1755872700000|2025-08-22 14:25:00|299.46|297.96|300.31|298.81|301.23|299.73|298.62|297.12|1016
1755873000000|2025-08-22 14:30:00|300.27|298.77|302.2|300.7|302.45|300.95|300.27|298.77|1036
1755873300000|2025-08-22 14:35:00|302.22|300.72|301.66|300.16|302.89|301.39|300.41|298.91|928
1755873600000|2025-08-22 14:40:00|301.67|300.17|302.35|300.85|303.32|301.82|301.46|299.96|886
1755873900000|2025-08-22 14:45:00|302.3|300.8|302.96|301.46|303.72|302.22|302.3|300.8|823
1755874200000|2025-08-22 14:50:00|303.01|301.51|302.64|301.14|303.86|302.36|302.63|301.13|654
1755874500000|2025-08-22 14:55:00|302.63|301.13|301.38|299.88|302.74|301.24|301.21|299.71|715
1755874800000|2025-08-22 15:00:00|301.37|299.87|303.6|302.1|303.99|302.49|301.37|299.87|889
1755875100000|2025-08-22 15:05:00|303.59|302.09|303.23|301.73|304.33|302.83|302.72|301.22|866
1755875400000|2025-08-22 15:10:00|303.24|301.74|303.22|301.72|304.03|302.53|303.21|301.71|697
1755875700000|2025-08-22 15:15:00|303.21|301.71|303.93|302.43|304.18|302.68|303.04|301.54|631
1755876000000|2025-08-22 15:20:00|303.92|302.42|303.62|302.12|304.11|302.61|303.39|301.89|532
1755876300000|2025-08-22 15:25:00|303.61|302.11|302.72|301.22|303.62|302.12|302.45|300.95|443
1755876600000|2025-08-22 15:30:00|302.73|301.23|303.91|302.41|304.04|302.54|302.69|301.19|636
1755876900000|2025-08-22 15:35:00|303.92|302.42|304.49|302.99|304.61|303.11|303.17|301.67|758
1755877200000|2025-08-22 15:40:00|304.48|302.98|304.6|303.1|305.12|303.62|304.4|302.9|455
1755877500000|2025-08-22 15:45:00|304.59|303.09|304.62|303.12|304.84|303.34|304.16|302.66|502
1755877800000|2025-08-22 15:50:00|304.63|303.13|303.75|302.25|304.94|303.44|303.74|302.24|456
1755878100000|2025-08-22 15:55:00|303.71|302.21|302.59|301.09|304|302.5|302.57|301.07|500
1755878400000|2025-08-22 16:00:00|302.58|301.08|305.33|303.83|305.43|303.93|302.5|301|795
1755878700000|2025-08-22 16:05:00|305.31|303.81|307.34|305.84|307.96|306.46|304.79|303.29|868
1755879000000|2025-08-22 16:10:00|307.36|305.86|306.04|304.54|307.36|305.86|305.05|303.55|904
1755879300000|2025-08-22 16:15:00|306.03|304.53|305.7|304.2|306.03|304.53|305.01|303.51|738
1755879600000|2025-08-22 16:20:00|305.63|304.13|305.6|304.1|305.84|304.34|305.16|303.66|713
1755879900000|2025-08-22 16:25:00|305.61|304.11|305.8|304.3|306.07|304.57|305.31|303.81|657
1755880200000|2025-08-22 16:30:00|305.81|304.31|306.5|305|306.97|305.47|305.78|304.28|642
1755880500000|2025-08-22 16:35:00|306.51|305.01|306.13|304.63|306.51|305.01|305.39|303.89|460
1755880800000|2025-08-22 16:40:00|306.12|304.62|306.25|304.75|306.71|305.21|305.96|304.46|372
1755881100000|2025-08-22 16:45:00|306.23|304.73|305.23|303.73|306.23|304.73|304.98|303.48|474
1755881400000|2025-08-22 16:50:00|305.16|303.66|305.08|303.58|305.5|304|304.94|303.44|431
1755881700000|2025-08-22 16:55:00|305.06|303.56|305.59|304.09|305.6|304.1|305|303.5|477
1755882000000|2025-08-22 17:00:00|305.6|304.1|306.63|305.13|306.65|305.15|305.6|304.1|497
1755882300000|2025-08-22 17:05:00|306.59|305.09|307.32|305.82|307.32|305.82|306|304.5|552
1755882600000|2025-08-22 17:10:00|307.31|305.81|309.05|307.55|309.06|307.56|307.22|305.72|802
1755882900000|2025-08-22 17:15:00|309.1|307.6|309.16|307.66|309.57|308.07|308.34|306.84|865
1755883200000|2025-08-22 17:20:00|309.14|307.64|309.06|307.56|309.35|307.85|308.45|306.95|744
1755883500000|2025-08-22 17:25:00|309.05|307.55|310.1|308.6|310.15|308.65|309.05|307.55|677
1755883800000|2025-08-22 17:30:00|310.09|308.59|309.14|307.64|310.34|308.84|308.68|307.18|756
1755884100000|2025-08-22 17:35:00|309.13|307.63|308.58|307.08|309.51|308.01|308.29|306.79|666
1755884400000|2025-08-22 17:40:00|308.57|307.07|307.86|306.36|308.71|307.21|306.95|305.45|773
1755884700000|2025-08-22 17:45:00|307.89|306.39|307.42|305.92|307.98|306.48|307.33|305.83|463
1755885000000|2025-08-22 17:50:00|307.41|305.91|307.67|306.17|307.89|306.39|307.41|305.91|430
1755885300000|2025-08-22 17:55:00|307.68|306.18|307.61|306.11|307.92|306.42|307.49|305.99|257
1755885600000|2025-08-22 18:00:00|307.55|306.05|308.01|306.51|308.12|306.62|307.47|305.97|558
1755885900000|2025-08-22 18:05:00|308.02|306.52|306.76|305.26|308.11|306.61|306.76|305.26|454
1755886200000|2025-08-22 18:10:00|306.77|305.27|307.39|305.89|307.7|306.2|306.75|305.25|525
1755886500000|2025-08-22 18:15:00|307.37|305.87|306.75|305.25|307.42|305.92|306.69|305.19|434
1755886800000|2025-08-22 18:20:00|306.73|305.23|305.31|303.81|306.81|305.31|305.27|303.77|761
1755887100000|2025-08-22 18:25:00|305.34|303.84|306.01|304.51|306.46|304.96|305.31|303.81|711
1755887400000|2025-08-22 18:30:00|306.03|304.53|307.2|305.7|307.33|305.83|305.83|304.33|717
1755887700000|2025-08-22 18:35:00|307.19|305.69|307.54|306.04|307.7|306.2|307.02|305.52|597
1755888000000|2025-08-22 18:40:00|307.53|306.03|308.22|306.72|308.28|306.78|307.44|305.94|604
1755888300000|2025-08-22 18:45:00|308.17|306.67|307.72|306.22|308.19|306.69|307.68|306.18|498
1755888600000|2025-08-22 18:50:00|307.73|306.23|307.85|306.35|307.95|306.45|307.39|305.89|462
1755888900000|2025-08-22 18:55:00|307.87|306.37|308.7|307.2|308.74|307.24|307.72|306.22|555
1755889200000|2025-08-22 19:00:00|308.71|307.21|309.25|307.75|309.39|307.89|308.3|306.8|576
1755889500000|2025-08-22 19:05:00|309.26|307.76|308.89|307.39|309.57|308.07|308.55|307.05|460
1755889800000|2025-08-22 19:10:00|308.91|307.41|309.4|307.9|309.41|307.91|308.81|307.31|286
1755890100000|2025-08-22 19:15:00|309.39|307.89|309.53|308.03|310|308.5|309.3|307.8|360
1755890400000|2025-08-22 19:20:00|309.48|307.98|309.91|308.41|309.97|308.47|309.47|307.97|349
1755890700000|2025-08-22 19:25:00|309.92|308.42|310.35|308.85|310.46|308.96|309.81|308.31|415
1755891000000|2025-08-22 19:30:00|310.34|308.84|309.71|308.21|310.49|308.99|309.08|307.58|359
1755891300000|2025-08-22 19:35:00|309.69|308.19|309.98|308.48|309.99|308.49|309.46|307.96|475
1755891600000|2025-08-22 19:40:00|309.97|308.47|310.25|308.75|310.25|308.75|309.73|308.23|263
1755891900000|2025-08-22 19:45:00|310.24|308.74|309.84|308.34|310.68|309.18|309.83|308.33|351
1755892200000|2025-08-22 19:50:00|309.85|308.35|309.81|308.31|310.35|308.85|309.8|308.3|512
1755892500000|2025-08-22 19:55:00|309.8|308.3|308.05|306.55|310.85|309.35|307.9|306.4|566
1755892800000|2025-08-22 20:00:00|308.08|306.58|308.92|307.42|309.14|307.64|308.05|306.55|661
1755893100000|2025-08-22 20:05:00|308.93|307.43|308.93|307.43|309.36|307.86|308.78|307.28|521
1755893400000|2025-08-22 20:10:00|308.94|307.44|308.95|307.45|309.04|307.54|308.58|307.08|352
1755893700000|2025-08-22 20:15:00|308.93|307.43|308.77|307.27|309.17|307.67|308.66|307.16|463
1755894000000|2025-08-22 20:20:00|308.78|307.28|308.76|307.26|308.9|307.4|308.43|306.93|404
1755894300000|2025-08-22 20:25:00|308.77|307.27|308.69|307.19|309.07|307.57|308.63|307.13|321
1755894600000|2025-08-22 20:30:00|308.68|307.18|308.34|306.84|308.78|307.28|308.02|306.52|380
1755894900000|2025-08-22 20:35:00|308.35|306.85|308.82|307.32|308.84|307.34|308.14|306.64|350
1755895200000|2025-08-22 20:40:00|308.8|307.3|309.3|307.8|309.39|307.89|308.38|306.88|384
1755895500000|2025-08-22 20:45:00|309.29|307.79|309.23|307.73|309.83|308.33|308.81|307.31|552
1755895800000|2025-08-22 20:50:00|309.22|307.72|308.89|307.39|309.36|307.86|308.75|307.25|430
1755896100000|2025-08-22 20:55:00|308.88|307.38|309.52|308.02|309.53|308.03|308.86|307.36|255
1755932400000|2025-08-23 07:00:00|307.19|305.69|306.75|305.25|307.3|305.8|306.75|305.25|291
1755932700000|2025-08-23 07:05:00|306.74|305.24|306.98|305.48|307.07|305.57|306.38|304.88|355
1755933000000|2025-08-23 07:10:00|307.03|305.53|307.93|306.43|308.14|306.64|307|305.5|365
1755933300000|2025-08-23 07:15:00|307.94|306.44|307.04|305.54|308.11|306.61|306.95|305.45|434
1755933600000|2025-08-23 07:20:00|307.03|305.53|306.65|305.15|307.25|305.75|306.65|305.15|401
1755933900000|2025-08-23 07:25:00|306.64|305.14|306.33|304.83|306.87|305.37|306.23|304.73|337
1755934200000|2025-08-23 07:30:00|306.34|304.84|305.86|304.36|306.47|304.97|305.66|304.16|419
1755934500000|2025-08-23 07:35:00|305.87|304.37|306.75|305.25|307.18|305.68|305.72|304.22|436
1755934800000|2025-08-23 07:40:00|306.74|305.24|307.25|305.75|307.71|306.21|306.69|305.19|373
1755935100000|2025-08-23 07:45:00|307.24|305.74|306.73|305.23|307.37|305.87|306.32|304.82|489
1755935400000|2025-08-23 07:50:00|306.72|305.22|306.91|305.41|307.11|305.61|306.61|305.11|418
1755935700000|2025-08-23 07:55:00|306.92|305.42|306.92|305.42|307.16|305.66|306.77|305.27|304
1755936000000|2025-08-23 08:00:00|306.93|305.43|307.66|306.16|307.87|306.37|306.93|305.43|468
1755936300000|2025-08-23 08:05:00|307.65|306.15|306.94|305.44|307.92|306.42|306.94|305.44|576
1755936600000|2025-08-23 08:10:00|306.93|305.43|306.59|305.09|307.36|305.86|306.51|305.01|480
1755936900000|2025-08-23 08:15:00|306.58|305.08|306.66|305.16|307|305.5|306.5|305|371
1755937200000|2025-08-23 08:20:00|306.65|305.15|305.69|304.19|306.86|305.36|305.69|304.19|337
1755937500000|2025-08-23 08:25:00|305.68|304.18|305.53|304.03|306.19|304.69|305.5|304|519
1755937800000|2025-08-23 08:30:00|305.52|304.02|306.07|304.57|306.15|304.65|305.09|303.59|534
1755938100000|2025-08-23 08:35:00|306.06|304.56|306.49|304.99|306.52|305.02|305.85|304.35|383
1755938400000|2025-08-23 08:40:00|306.48|304.98|306.39|304.89|306.64|305.14|305.97|304.47|381
1755938700000|2025-08-23 08:45:00|306.37|304.87|306.07|304.57|306.69|305.19|305.89|304.39|373
1755939000000|2025-08-23 08:50:00|306.08|304.58|305.91|304.41|306.1|304.6|305.63|304.13|316
1755939300000|2025-08-23 08:55:00|305.92|304.42|305.9|304.4|305.95|304.45|305.61|304.11|219
1755939600000|2025-08-23 09:00:00|305.89|304.39|305.19|303.69|306.07|304.57|305.14|303.64|372
1755939900000|2025-08-23 09:05:00|305.2|303.7|305.02|303.52|305.21|303.71|304.64|303.14|403
1755940200000|2025-08-23 09:10:00|305.01|303.51|305.32|303.82|305.39|303.89|304.88|303.38|388
1755940500000|2025-08-23 09:15:00|305.31|303.81|305.1|303.6|305.34|303.84|304.85|303.35|375
1755940800000|2025-08-23 09:20:00|305.09|303.59|305.46|303.96|305.46|303.96|305|303.5|243
1755941100000|2025-08-23 09:25:00|305.49|303.99|305.29|303.79|305.49|303.99|305.02|303.52|415
1755941400000|2025-08-23 09:30:00|305.3|303.8|305.55|304.05|305.68|304.18|305.12|303.62|422
1755941700000|2025-08-23 09:35:00|305.5|304|305.46|303.96|305.62|304.12|305.23|303.73|428
1755942000000|2025-08-23 09:40:00|305.47|303.97|305.15|303.65|305.47|303.97|305.13|303.63|443
1755942300000|2025-08-23 09:45:00|305.14|303.64|305.29|303.79|305.29|303.79|305|303.5|376
1755942600000|2025-08-23 09:50:00|305.28|303.78|305.62|304.12|305.9|304.4|305.28|303.78|298
1755942900000|2025-08-23 09:55:00|305.6|304.1|305.53|304.03|305.67|304.17|305.23|303.73|215
1755943200000|2025-08-23 10:00:00|305.52|304.02|305.43|303.93|305.68|304.18|305.26|303.76|255
1755943500000|2025-08-23 10:05:00|305.42|303.92|304.29|302.79|305.6|304.1|304.27|302.77|297
1755943800000|2025-08-23 10:10:00|304.31|302.81|304.53|303.03|304.72|303.22|304.19|302.69|326
1755944100000|2025-08-23 10:15:00|304.52|303.02|304.07|302.57|304.73|303.23|303.91|302.41|295
1755944400000|2025-08-23 10:20:00|304.06|302.56|304.18|302.68|304.35|302.85|304.02|302.52|379
1755944700000|2025-08-23 10:25:00|304.17|302.67|304.28|302.78|304.28|302.78|303.96|302.46|232
1755945000000|2025-08-23 10:30:00|304.27|302.77|304.14|302.64|304.56|303.06|304.03|302.53|373
1755945300000|2025-08-23 10:35:00|304.13|302.63|303.78|302.28|304.33|302.83|303.75|302.25|385
1755945600000|2025-08-23 10:40:00|303.79|302.29|303.94|302.44|304.15|302.65|303.77|302.27|240
1755945900000|2025-08-23 10:45:00|303.95|302.45|304.24|302.74|304.48|302.98|303.94|302.44|227
1755946200000|2025-08-23 10:50:00|304.23|302.73|304.14|302.64|304.42|302.92|303.99|302.49|244
1755946500000|2025-08-23 10:55:00|304.16|302.66|303.84|302.34|304.19|302.69|303.84|302.34|153
1755946800000|2025-08-23 11:00:00|303.89|302.39|304.48|302.98|304.5|303|303.77|302.27|230
1755947100000|2025-08-23 11:05:00|304.46|302.96|304.79|303.29|304.81|303.31|304.46|302.96|247
1755947400000|2025-08-23 11:10:00|304.78|303.28|304.79|303.29|304.81|303.31|304.59|303.09|133
1755947700000|2025-08-23 11:15:00|304.8|303.3|304.46|302.96|304.96|303.46|304.31|302.81|176
1755948000000|2025-08-23 11:20:00|304.47|302.97|304.19|302.69|304.62|303.12|304.11|302.61|281
1755948300000|2025-08-23 11:25:00|304.16|302.66|303.85|302.35|304.25|302.75|303.85|302.35|211
1755948600000|2025-08-23 11:30:00|303.86|302.36|303.98|302.48|304.04|302.54|303.69|302.19|242
1755948900000|2025-08-23 11:35:00|303.99|302.49|304.66|303.16|304.67|303.17|303.93|302.43|241
1755949200000|2025-08-23 11:40:00|304.65|303.15|305.06|303.56|305.17|303.67|304.54|303.04|222
1755949500000|2025-08-23 11:45:00|305.05|303.55|305.65|304.15|305.9|304.4|305.05|303.55|280
1755949800000|2025-08-23 11:50:00|305.64|304.14|305.24|303.74|305.73|304.23|305.1|303.6|355
1755950100000|2025-08-23 11:55:00|305.23|303.73|305.03|303.53|305.32|303.82|304.59|303.09|380
1755950400000|2025-08-23 12:00:00|305.04|303.54|304.02|302.52|305.36|303.86|303.93|302.43|484
1755950700000|2025-08-23 12:05:00|304.04|302.54|304.57|303.07|304.71|303.21|304.04|302.54|462
1755951000000|2025-08-23 12:10:00|304.56|303.06|304.6|303.1|304.81|303.31|304.42|302.92|217
1755951300000|2025-08-23 12:15:00|304.59|303.09|305.31|303.81|305.47|303.97|304.44|302.94|345
1755951600000|2025-08-23 12:20:00|305.28|303.78|304.68|303.18|305.31|303.81|304.66|303.16|290
1755951900000|2025-08-23 12:25:00|304.67|303.17|304.64|303.14|304.91|303.41|304.64|303.14|160
1755952200000|2025-08-23 12:30:00|304.65|303.15|304.55|303.05|304.9|303.4|304.51|303.01|364
1755952500000|2025-08-23 12:35:00|304.54|303.04|305.19|303.69|305.2|303.7|304.5|303|290
1755952800000|2025-08-23 12:40:00|305.2|303.7|304.71|303.21|305.28|303.78|304.69|303.19|290
1755953100000|2025-08-23 12:45:00|304.7|303.2|304.49|302.99|304.91|303.41|304.34|302.84|295
1755953400000|2025-08-23 12:50:00|304.5|303|303.87|302.37|304.57|303.07|303.85|302.35|227
1755953700000|2025-08-23 12:55:00|303.88|302.38|304.04|302.54|304.22|302.72|303.86|302.36|226
1755954000000|2025-08-23 13:00:00|304.1|302.6|304.06|302.56|304.13|302.63|303.82|302.32|232
1755954300000|2025-08-23 13:05:00|304.07|302.57|303.87|302.37|304.16|302.66|303.77|302.27|172
1755954600000|2025-08-23 13:10:00|303.88|302.38|303.74|302.24|303.94|302.44|303.69|302.19|173
1755954900000|2025-08-23 13:15:00|303.75|302.25|303.44|301.94|303.92|302.42|303.44|301.94|225
1755955200000|2025-08-23 13:20:00|303.45|301.95|303.08|301.58|303.55|302.05|303.05|301.55|197
1755955500000|2025-08-23 13:25:00|303.07|301.57|303.06|301.56|303.28|301.78|302.99|301.49|188
1755955800000|2025-08-23 13:30:00|303.07|301.57|302.58|301.08|303.08|301.58|302.5|301|506
1755956100000|2025-08-23 13:35:00|302.62|301.12|302.31|300.81|302.67|301.17|302.01|300.51|438
1755956400000|2025-08-23 13:40:00|302.33|300.83|302.21|300.71|302.39|300.89|301.94|300.44|489
1755956700000|2025-08-23 13:45:00|302.26|300.76|303.13|301.63|303.26|301.76|302.22|300.72|587
1755957000000|2025-08-23 13:50:00|303.14|301.64|302.66|301.16|303.24|301.74|302.58|301.08|375
1755957300000|2025-08-23 13:55:00|302.65|301.15|302.29|300.79|302.65|301.15|302.06|300.56|324
1755957600000|2025-08-23 14:00:00|302.3|300.8|302.2|300.7|302.41|300.91|302.02|300.52|269
1755957900000|2025-08-23 14:05:00|302.21|300.71|302.43|300.93|302.44|300.94|301.9|300.4|319
1755958200000|2025-08-23 14:10:00|302.42|300.92|302.48|300.98|303.04|301.54|302.42|300.92|287
1755958500000|2025-08-23 14:15:00|302.5|301|303.16|301.66|303.17|301.67|302.36|300.86|416
1755958800000|2025-08-23 14:20:00|303.15|301.65|303.33|301.83|303.43|301.93|302.88|301.38|407
1755959100000|2025-08-23 14:25:00|303.32|301.82|303.54|302.04|303.67|302.17|303.12|301.62|282
1755959400000|2025-08-23 14:30:00|303.55|302.05|303.42|301.92|303.96|302.46|303.4|301.9|333
1755959700000|2025-08-23 14:35:00|303.4|301.9|301.79|300.29|303.4|301.9|301.57|300.07|384
1755960000000|2025-08-23 14:40:00|301.78|300.28|302.08|300.58|302.2|300.7|301.48|299.98|407
1755960300000|2025-08-23 14:45:00|302.07|300.57|302.17|300.67|302.47|300.97|301.83|300.33|414
1755960600000|2025-08-23 14:50:00|302.16|300.66|302.02|300.52|302.59|301.09|302|300.5|371
1755960900000|2025-08-23 14:55:00|302.03|300.53|302.3|300.8|302.34|300.84|301.82|300.32|210
1755961200000|2025-08-23 15:00:00|302.31|300.81|302.56|301.06|302.82|301.32|302.31|300.81|367
1755961500000|2025-08-23 15:05:00|302.57|301.07|302.41|300.91|302.67|301.17|302.41|300.91|227
1755961800000|2025-08-23 15:10:00|302.39|300.89|302.28|300.78|302.52|301.02|302.01|300.51|289
1755962100000|2025-08-23 15:15:00|302.27|300.77|302.58|301.08|302.62|301.12|302.22|300.72|318
1755962400000|2025-08-23 15:20:00|302.57|301.07|302.77|301.27|302.93|301.43|302.55|301.05|291
1755962700000|2025-08-23 15:25:00|302.78|301.28|302.91|301.41|303.09|301.59|302.52|301.02|287
1755963000000|2025-08-23 15:30:00|302.9|301.4|302.75|301.25|303.07|301.57|302.67|301.17|308
1755963300000|2025-08-23 15:35:00|302.76|301.26|302.75|301.25|302.88|301.38|302.58|301.08|261
1755963600000|2025-08-23 15:40:00|302.76|301.26|302.74|301.24|303.12|301.62|302.65|301.15|217
1755963900000|2025-08-23 15:45:00|302.75|301.25|302.81|301.31|302.97|301.47|302.69|301.19|303
1755964200000|2025-08-23 15:50:00|302.8|301.3|302.68|301.18|303.05|301.55|302.64|301.14|244
1755964500000|2025-08-23 15:55:00|302.66|301.16|302.64|301.14|303.04|301.54|302.53|301.03|363
1755964800000|2025-08-23 16:00:00|302.65|301.15|302.37|300.87|302.77|301.27|302.37|300.87|372
1755965100000|2025-08-23 16:05:00|302.35|300.85|302.66|301.16|302.69|301.19|302.19|300.69|292
1755965400000|2025-08-23 16:10:00|302.65|301.15|302.46|300.96|302.65|301.15|302.08|300.58|297
1755965700000|2025-08-23 16:15:00|302.47|300.97|302.39|300.89|302.76|301.26|302.38|300.88|299
1755966000000|2025-08-23 16:20:00|302.38|300.88|302.96|301.46|303.12|301.62|302.28|300.78|397
1755966300000|2025-08-23 16:25:00|302.97|301.47|302.73|301.23|303.21|301.71|302.73|301.23|237
1755966600000|2025-08-23 16:30:00|302.74|301.24|302.34|300.84|302.77|301.27|302.34|300.84|286
1755966900000|2025-08-23 16:35:00|302.35|300.85|301.97|300.47|302.59|301.09|301.97|300.47|175
1755967200000|2025-08-23 16:40:00|301.96|300.46|301.85|300.35|302.04|300.54|301.83|300.33|164
1755967500000|2025-08-23 16:45:00|301.84|300.34|302.25|300.75|302.39|300.89|301.83|300.33|281
1755967800000|2025-08-23 16:50:00|302.24|300.74|302.91|301.41|302.91|301.41|302.23|300.73|235
1755968100000|2025-08-23 16:55:00|302.9|301.4|302.81|301.31|303.01|301.51|302.73|301.23|226
1755968400000|2025-08-23 17:00:00|302.8|301.3|303.26|301.76|303.27|301.77|302.69|301.19|235
1755968700000|2025-08-23 17:05:00|303.27|301.77|303.02|301.52|303.27|301.77|303.02|301.52|313
1755969000000|2025-08-23 17:10:00|303.03|301.53|302.92|301.42|303.17|301.67|302.87|301.37|273
1755969300000|2025-08-23 17:15:00|302.91|301.41|302.71|301.21|303.05|301.55|302.47|300.97|168
1755969600000|2025-08-23 17:20:00|302.69|301.19|302.79|301.29|303.02|301.52|302.68|301.18|255
1755969900000|2025-08-23 17:25:00|302.78|301.28|302.47|300.97|302.85|301.35|302.44|300.94|235
1755970200000|2025-08-23 17:30:00|302.48|300.98|302.43|300.93|302.61|301.11|302.42|300.92|232
1755970500000|2025-08-23 17:35:00|302.44|300.94|302.96|301.46|303.03|301.53|302.4|300.9|198
1755970800000|2025-08-23 17:40:00|302.97|301.47|302.98|301.48|303.1|301.6|302.96|301.46|108
1755971100000|2025-08-23 17:45:00|303.02|301.52|302.94|301.44|303.27|301.77|302.93|301.43|99
1755971400000|2025-08-23 17:50:00|302.95|301.45|302.6|301.1|303|301.5|302.59|301.09|117
1755971700000|2025-08-23 17:55:00|302.61|301.11|302.58|301.08|302.67|301.17|302.55|301.05|104
1755972000000|2025-08-23 18:00:00|302.6|301.1|302.55|301.05|302.74|301.24|302.48|300.98|128
1755972300000|2025-08-23 18:05:00|302.56|301.06|302.39|300.89|302.59|301.09|302.37|300.87|74
1755972600000|2025-08-23 18:10:00|302.4|300.9|302.57|301.07|302.58|301.08|302.36|300.86|97
1755972900000|2025-08-23 18:15:00|302.58|301.08|302.66|301.16|302.86|301.36|302.57|301.07|171
1755973200000|2025-08-23 18:20:00|302.65|301.15|302.81|301.31|302.84|301.34|302.52|301.02|181
1755973500000|2025-08-23 18:25:00|302.82|301.32|302.53|301.03|302.84|301.34|302.51|301.01|64
1755973800000|2025-08-23 18:30:00|302.54|301.04|302.71|301.21|302.82|301.32|302.45|300.95|173
1755974100000|2025-08-23 18:35:00|302.72|301.22|302.58|301.08|302.76|301.26|302.55|301.05|146
1755974400000|2025-08-23 18:40:00|302.57|301.07|302.92|301.42|302.92|301.42|302.54|301.04|90
1755974700000|2025-08-23 18:45:00|302.91|301.41|303|301.5|303.02|301.52|302.75|301.25|119
1755975000000|2025-08-23 18:50:00|303.01|301.51|302.69|301.19|303.01|301.51|302.67|301.17|64
1755975300000|2025-08-23 18:55:00|302.68|301.18|303.01|301.51|303.04|301.54|302.68|301.18|110
1755975600000|2025-08-23 19:00:00|303.02|301.52|303.15|301.65|303.15|301.65|302.84|301.34|136
1755975900000|2025-08-23 19:05:00|303.16|301.66|303.53|302.03|303.6|302.1|303.16|301.66|90
1755976200000|2025-08-23 19:10:00|303.54|302.04|303.53|302.03|303.61|302.11|303.5|302|55
1755976500000|2025-08-23 19:15:00|303.52|302.02|303.63|302.13|303.63|302.13|303.49|301.99|60
1755976800000|2025-08-23 19:20:00|303.64|302.14|303.63|302.13|303.74|302.24|303.59|302.09|85
1755977100000|2025-08-23 19:25:00|303.61|302.11|303.58|302.08|303.65|302.15|303.55|302.05|59
1755977400000|2025-08-23 19:30:00|303.57|302.07|303.62|302.12|303.68|302.18|303.56|302.06|72
1755977700000|2025-08-23 19:35:00|303.63|302.13|303.68|302.18|303.7|302.2|303.53|302.03|54
1755978000000|2025-08-23 19:40:00|303.74|302.24|303.58|302.08|303.75|302.25|303.58|302.08|73
1755978300000|2025-08-23 19:45:00|303.59|302.09|303.67|302.17|303.68|302.18|303.58|302.08|87
1755978600000|2025-08-23 19:50:00|303.66|302.16|303.76|302.26|303.77|302.27|303.63|302.13|63
1755978900000|2025-08-23 19:55:00|303.77|302.27|303.75|302.25|303.83|302.33|303.73|302.23|37
1755979200000|2025-08-23 20:00:00|303.76|302.26|303.77|302.27|304.02|302.52|303.74|302.24|138
1755979500000|2025-08-23 20:05:00|303.76|302.26|303.73|302.23|303.77|302.27|303.6|302.1|71
1755979800000|2025-08-23 20:10:00|303.74|302.24|303.76|302.26|303.86|302.36|303.67|302.17|82
1755980100000|2025-08-23 20:15:00|303.75|302.25|303.89|302.39|303.9|302.4|303.61|302.11|109
1755980400000|2025-08-23 20:20:00|303.9|302.4|303.98|302.48|303.99|302.49|303.85|302.35|63
1755980700000|2025-08-23 20:25:00|304.02|302.52|304.03|302.53|304.09|302.59|303.9|302.4|74
1755981000000|2025-08-23 20:30:00|304.01|302.51|304.03|302.53|304.09|302.59|303.78|302.28|106
1755981300000|2025-08-23 20:35:00|304.04|302.54|303.47|301.97|304.04|302.54|303.47|301.97|121
1755981600000|2025-08-23 20:40:00|303.48|301.98|303.61|302.11|303.61|302.11|303.26|301.76|71
1755981900000|2025-08-23 20:45:00|303.6|302.1|303.84|302.34|303.97|302.47|303.54|302.04|88
1755982200000|2025-08-23 20:50:00|303.83|302.33|304.2|302.7|304.24|302.74|303.8|302.3|89
1755982500000|2025-08-23 20:55:00|304.19|302.69|303.99|302.49|304.22|302.72|303.99|302.49|136
1755982800000|2025-08-23 21:00:00|304.02|302.52|303.98|302.48|304.02|302.52|303.56|302.06|137
1755983100000|2025-08-23 21:05:00|303.95|302.45|303.71|302.21|304|302.5|303.61|302.11|130
1755983400000|2025-08-23 21:10:00|303.72|302.22|304.1|302.6|304.12|302.62|303.72|302.22|53
1755983700000|2025-08-23 21:15:00|304.09|302.59|304.16|302.66|304.19|302.69|303.87|302.37|113
1755984000000|2025-08-23 21:20:00|304.14|302.64|303.42|301.92|304.14|302.64|303.42|301.92|79
1755984300000|2025-08-23 21:25:00|303.43|301.93|303.6|302.1|303.74|302.24|303.36|301.86|80
1755984600000|2025-08-23 21:30:00|303.59|302.09|303.57|302.07|303.85|302.35|303.49|301.99|124
1755984900000|2025-08-23 21:35:00|303.69|302.19|303.79|302.29|303.9|302.4|303.55|302.05|64
1755985200000|2025-08-23 21:40:00|303.78|302.28|303.74|302.24|303.78|302.28|303.52|302.02|65
1755985500000|2025-08-23 21:45:00|303.75|302.25|303.93|302.43|303.97|302.47|303.64|302.14|121
1755985800000|2025-08-23 21:50:00|303.94|302.44|304.1|302.6|304.1|302.6|303.93|302.43|52
1755986100000|2025-08-23 21:55:00|304.11|302.61|304.02|302.52|304.12|302.62|303.95|302.45|62
1755986400000|2025-08-23 22:00:00|304.03|302.53|304.55|303.05|304.57|303.07|303.88|302.38|318
1755986700000|2025-08-23 22:05:00|304.54|303.04|304.94|303.44|304.99|303.49|304.29|302.79|170
1755987000000|2025-08-23 22:10:00|304.96|303.46|304.87|303.37|304.96|303.46|304.73|303.23|88
1755987300000|2025-08-23 22:15:00|304.88|303.38|304.71|303.21|304.96|303.46|304.66|303.16|148
1755987600000|2025-08-23 22:20:00|304.7|303.2|304.59|303.09|304.78|303.28|304.59|303.09|71
1755987900000|2025-08-23 22:25:00|304.6|303.1|304.51|303.01|304.6|303.1|304.34|302.84|53
1755988200000|2025-08-23 22:30:00|304.5|303|305.03|303.53|305.04|303.54|304.48|302.98|127
1755988500000|2025-08-23 22:35:00|305.02|303.52|304.89|303.39|305.1|303.6|304.89|303.39|71
1755988800000|2025-08-23 22:40:00|304.9|303.4|304.86|303.36|304.93|303.43|304.85|303.35|47
1755989100000|2025-08-23 22:45:00|304.85|303.35|305.22|303.72|305.22|303.72|304.8|303.3|91
1755989400000|2025-08-23 22:50:00|305.23|303.73|305.3|303.8|305.32|303.82|305.18|303.68|46
1755989700000|2025-08-23 22:55:00|305.31|303.81|305.51|304.01|305.54|304.04|305.3|303.8|90
1755990000000|2025-08-23 23:00:00|305.52|304.02|305.95|304.45|305.96|304.46|305.52|304.02|123
1755990300000|2025-08-23 23:05:00|305.94|304.44|305.67|304.17|305.96|304.46|305.67|304.17|73
1755990600000|2025-08-23 23:10:00|305.65|304.15|305.51|304.01|305.81|304.31|305.51|304.01|104
1755990900000|2025-08-23 23:15:00|305.43|303.93|305.64|304.14|305.88|304.38|305.32|303.82|196
1755991200000|2025-08-23 23:20:00|305.63|304.13|305.95|304.45|305.96|304.46|305.63|304.13|130
1755991500000|2025-08-23 23:25:00|305.96|304.46|306.43|304.93|306.54|305.04|305.83|304.33|141
1755991800000|2025-08-23 23:30:00|306.3|304.8|305.98|304.48|306.3|304.8|305.86|304.36|234
1755992100000|2025-08-23 23:35:00|305.97|304.47|305.76|304.26|305.99|304.49|305.68|304.18|85
1755992400000|2025-08-23 23:40:00|305.77|304.27|305.72|304.22|305.84|304.34|305.61|304.11|103
1755992700000|2025-08-23 23:45:00|305.71|304.21|305.75|304.25|305.76|304.26|305.51|304.01|138
1755993000000|2025-08-23 23:50:00|305.54|304.04|305.47|303.97|305.54|304.04|305.41|303.91|52
1755993300000|2025-08-23 23:55:00|305.49|303.99|305.61|304.11|305.61|304.11|305.45|303.95|13
1755993600000|2025-08-24 00:00:00|305.62|304.12|305.92|304.42|305.98|304.48|305.61|304.11|195
1755993900000|2025-08-24 00:05:00|305.91|304.41|305.46|303.96|305.95|304.45|305.46|303.96|217
1755994200000|2025-08-24 00:10:00|305.45|303.95|305.73|304.23|305.75|304.25|305.44|303.94|118
1755994500000|2025-08-24 00:15:00|305.72|304.22|305.55|304.05|306.05|304.55|305.45|303.95|162
1755994800000|2025-08-24 00:20:00|305.54|304.04|305.98|304.48|306|304.5|305.52|304.02|257
1755995100000|2025-08-24 00:25:00|305.96|304.46|306.17|304.67|306.27|304.77|305.94|304.44|210
1755995400000|2025-08-24 00:30:00|306.16|304.66|306.78|305.28|306.91|305.41|306.1|304.6|330
1755995700000|2025-08-24 00:35:00|306.77|305.27|306.85|305.35|306.85|305.35|306.6|305.1|124
1755996000000|2025-08-24 00:40:00|306.84|305.34|306.99|305.49|307.15|305.65|306.84|305.34|229
1755996300000|2025-08-24 00:45:00|307|305.5|306.78|305.28|307|305.5|306.71|305.21|235
1755996600000|2025-08-24 00:50:00|306.77|305.27|306.79|305.29|306.79|305.29|306.29|304.79|204
1755996900000|2025-08-24 00:55:00|306.78|305.28|306.47|304.97|306.79|305.29|306.39|304.89|192
1755997200000|2025-08-24 01:00:00|306.46|304.96|306.15|304.65|306.5|305|305.91|304.41|282
1755997500000|2025-08-24 01:05:00|306.14|304.64|306.01|304.51|306.37|304.87|306.01|304.51|206
1755997800000|2025-08-24 01:10:00|306|304.5|306.19|304.69|306.19|304.69|305.45|303.95|335
1755998100000|2025-08-24 01:15:00|306.2|304.7|305.78|304.28|306.95|305.45|305.72|304.22|439
1755998400000|2025-08-24 01:20:00|305.79|304.29|306.36|304.86|306.4|304.9|305.79|304.29|418
1755998700000|2025-08-24 01:25:00|306.35|304.85|306.03|304.53|306.41|304.91|305.8|304.3|387
1755999000000|2025-08-24 01:30:00|306|304.5|306.44|304.94|306.44|304.94|305.89|304.39|391
1755999300000|2025-08-24 01:35:00|306.45|304.95|306.84|305.34|306.86|305.36|306.45|304.95|368
1755999600000|2025-08-24 01:40:00|306.83|305.33|307.28|305.78|307.29|305.79|306.64|305.14|271
1755999900000|2025-08-24 01:45:00|307.29|305.79|308.27|306.77|308.29|306.79|307.14|305.64|307
1756000200000|2025-08-24 01:50:00|308.25|306.75|309.53|308.03|309.6|308.1|308.22|306.72|396
1756000500000|2025-08-24 01:55:00|309.5|308|308.15|306.65|309.5|308|308.07|306.57|523
1756000800000|2025-08-24 02:00:00|308.16|306.66|308.53|307.03|308.6|307.1|307.67|306.17|565
1756001100000|2025-08-24 02:05:00|308.52|307.02|308.24|306.74|308.72|307.22|308.24|306.74|402
1756001400000|2025-08-24 02:10:00|308.25|306.75|306.86|305.36|308.25|306.75|306.58|305.08|477
1756001700000|2025-08-24 02:15:00|306.87|305.37|307.4|305.9|307.5|306|306.66|305.16|492
1756002000000|2025-08-24 02:20:00|307.39|305.89|306.74|305.24|307.39|305.89|306.42|304.92|436
1756002300000|2025-08-24 02:25:00|306.73|305.23|307.41|305.91|307.63|306.13|306.64|305.14|634
1756002600000|2025-08-24 02:30:00|307.42|305.92|307.22|305.72|307.62|306.12|306.89|305.39|651
1756002900000|2025-08-24 02:35:00|307.23|305.73|307.34|305.84|307.52|306.02|306.95|305.45|558
1756003200000|2025-08-24 02:40:00|307.32|305.82|307.31|305.81|307.67|306.17|307.23|305.73|362
1756003500000|2025-08-24 02:45:00|307.3|305.8|307.01|305.51|307.3|305.8|306.83|305.33|411
1756003800000|2025-08-24 02:50:00|307.02|305.52|306.89|305.39|307.56|306.06|306.82|305.32|392
1756004100000|2025-08-24 02:55:00|306.9|305.4|306.45|304.95|306.93|305.43|306.35|304.85|288
1756004400000|2025-08-24 03:00:00|306.44|304.94|306.64|305.14|306.64|305.14|305.54|304.04|396
1756004700000|2025-08-24 03:05:00|306.63|305.13|306|304.5|306.71|305.21|305.79|304.29|381
1756005000000|2025-08-24 03:10:00|305.99|304.49|305.68|304.18|306.03|304.53|305.64|304.14|250
1756005300000|2025-08-24 03:15:00|305.66|304.16|305.85|304.35|305.93|304.43|305.31|303.81|333
1756005600000|2025-08-24 03:20:00|305.86|304.36|305.97|304.47|306.14|304.64|305.51|304.01|275
1756005900000|2025-08-24 03:25:00|305.94|304.44|305.36|303.86|305.99|304.49|305.31|303.81|189
1756006200000|2025-08-24 03:30:00|305.38|303.88|305.56|304.06|305.78|304.28|305.26|303.76|331
1756006500000|2025-08-24 03:35:00|305.54|304.04|305.83|304.33|306.16|304.66|305.54|304.04|291
1756006800000|2025-08-24 03:40:00|305.85|304.35|305.81|304.31|306.12|304.62|305.75|304.25|261
1756007100000|2025-08-24 03:45:00|305.8|304.3|305.79|304.29|305.87|304.37|305.66|304.16|167
1756007400000|2025-08-24 03:50:00|305.83|304.33|306.32|304.82|306.34|304.84|305.81|304.31|241
1756007700000|2025-08-24 03:55:00|306.31|304.81|306.03|304.53|306.43|304.93|306.02|304.52|163
1756008000000|2025-08-24 04:00:00|306.02|304.52|306.1|304.6|306.43|304.93|306.02|304.52|279
1756008300000|2025-08-24 04:05:00|306.11|304.61|305.5|304|306.14|304.64|305.22|303.72|183
1756008600000|2025-08-24 04:10:00|305.51|304.01|305.77|304.27|306.03|304.53|305.37|303.87|213
1756008900000|2025-08-24 04:15:00|305.76|304.26|305.63|304.13|305.95|304.45|305.41|303.91|254
1756009200000|2025-08-24 04:20:00|305.67|304.17|305.7|304.2|305.97|304.47|305.55|304.05|286
1756009500000|2025-08-24 04:25:00|305.69|304.19|305.35|303.85|305.71|304.21|305.34|303.84|208
1756009800000|2025-08-24 04:30:00|305.36|303.86|305.23|303.73|305.57|304.07|304.99|303.49|342
1756010100000|2025-08-24 04:35:00|305.24|303.74|305.11|303.61|305.72|304.22|305.02|303.52|253
1756010400000|2025-08-24 04:40:00|305.1|303.6|305.3|303.8|305.4|303.9|305.04|303.54|331
1756010700000|2025-08-24 04:45:00|305.31|303.81|305.13|303.63|305.34|303.84|305.05|303.55|241
1756011000000|2025-08-24 04:50:00|305.12|303.62|305.64|304.14|305.65|304.15|305.11|303.61|325
1756011300000|2025-08-24 04:55:00|305.65|304.15|305.9|304.4|305.9|304.4|305.56|304.06|210
1756011600000|2025-08-24 05:00:00|305.89|304.39|305.7|304.2|305.9|304.4|305.52|304.02|294
1756011900000|2025-08-24 05:05:00|305.69|304.19|305.8|304.3|305.86|304.36|305.44|303.94|281
1756012200000|2025-08-24 05:10:00|305.81|304.31|306.03|304.53|306.17|304.67|305.81|304.31|206
1756012500000|2025-08-24 05:15:00|306.04|304.54|305.89|304.39|306.23|304.73|305.76|304.26|252
1756012800000|2025-08-24 05:20:00|305.9|304.4|305.86|304.36|306.21|304.71|305.58|304.08|208
1756013100000|2025-08-24 05:25:00|305.87|304.37|305.62|304.12|305.87|304.37|305.6|304.1|174
1756013400000|2025-08-24 05:30:00|305.61|304.11|305.52|304.02|305.86|304.36|305.51|304.01|270
1756013700000|2025-08-24 05:35:00|305.51|304.01|305.52|304.02|305.53|304.03|305.31|303.81|194
1756014000000|2025-08-24 05:40:00|305.53|304.03|305.87|304.37|306.06|304.56|305.53|304.03|172
1756014300000|2025-08-24 05:45:00|305.89|304.39|305.4|303.9|305.94|304.44|305.3|303.8|272
1756014600000|2025-08-24 05:50:00|305.41|303.91|305.46|303.96|305.5|304|305.17|303.67|199
1756014900000|2025-08-24 05:55:00|305.45|303.95|305.75|304.25|305.75|304.25|305.42|303.92|296
1756015200000|2025-08-24 06:00:00|305.76|304.26|305.36|303.86|305.79|304.29|305.35|303.85|241
1756015500000|2025-08-24 06:05:00|305.35|303.85|305.28|303.78|305.42|303.92|305.18|303.68|206
1756015800000|2025-08-24 06:10:00|305.29|303.79|305.24|303.74|305.38|303.88|305.21|303.71|77
1756016100000|2025-08-24 06:15:00|305.32|303.82|304.67|303.17|305.32|303.82|304.59|303.09|213
1756016400000|2025-08-24 06:20:00|304.68|303.18|304.96|303.46|305.42|303.92|304.68|303.18|359
1756016700000|2025-08-24 06:25:00|304.95|303.45|304.95|303.45|305.59|304.09|304.9|303.4|324
1756017000000|2025-08-24 06:30:00|304.96|303.46|303.88|302.38|305.03|303.53|303.86|302.36|383
1756017300000|2025-08-24 06:35:00|303.87|302.37|303.97|302.47|304.43|302.93|303.75|302.25|330
1756017600000|2025-08-24 06:40:00|303.98|302.48|304.24|302.74|304.35|302.85|303.95|302.45|277
1756017900000|2025-08-24 06:45:00|304.23|302.73|303.84|302.34|304.24|302.74|303.84|302.34|215
1756018200000|2025-08-24 06:50:00|303.86|302.36|304.35|302.85|304.64|303.14|303.81|302.31|285
1756018500000|2025-08-24 06:55:00|304.34|302.84|303.96|302.46|304.35|302.85|303.83|302.33|297
1756018800000|2025-08-24 07:00:00|303.95|302.45|304.2|302.7|304.2|302.7|303.83|302.33|272
1756019100000|2025-08-24 07:05:00|304.21|302.71|304.28|302.78|304.51|303.01|304.18|302.68|242
1756019400000|2025-08-24 07:10:00|304.29|302.79|304.89|303.39|304.96|303.46|304.28|302.78|148
1756019700000|2025-08-24 07:15:00|304.86|303.36|303.93|302.43|304.89|303.39|303.92|302.42|326
1756020000000|2025-08-24 07:20:00|303.94|302.44|304.67|303.17|304.67|303.17|303.94|302.44|294
1756020300000|2025-08-24 07:25:00|304.65|303.15|304.9|303.4|304.95|303.45|304.59|303.09|245
1756020600000|2025-08-24 07:30:00|304.91|303.41|304.91|303.41|305.4|303.9|304.85|303.35|320
1756020900000|2025-08-24 07:35:00|304.94|303.44|305.53|304.03|305.54|304.04|304.85|303.35|273
1756021200000|2025-08-24 07:40:00|305.52|304.02|305|303.5|305.52|304.02|304.9|303.4|246
1756021500000|2025-08-24 07:45:00|305.04|303.54|305.05|303.55|305.31|303.81|304.97|303.47|225
1756021800000|2025-08-24 07:50:00|305.03|303.53|304.77|303.27|305.29|303.79|304.67|303.17|204
1756022100000|2025-08-24 07:55:00|304.78|303.28|304.27|302.77|304.91|303.41|304.26|302.76|197
1756022400000|2025-08-24 08:00:00|304.42|302.92|304.21|302.71|304.46|302.96|303.57|302.07|388
1756022700000|2025-08-24 08:05:00|304.2|302.7|304.98|303.48|304.99|303.49|304|302.5|325
1756023000000|2025-08-24 08:10:00|304.97|303.47|305.37|303.87|305.52|304.02|304.88|303.38|252
1756023300000|2025-08-24 08:15:00|305.36|303.86|304.99|303.49|305.47|303.97|304.98|303.48|318
1756023600000|2025-08-24 08:20:00|305.02|303.52|304.78|303.28|305.02|303.52|304.38|302.88|359
1756023900000|2025-08-24 08:25:00|304.77|303.27|304.62|303.12|305.14|303.64|304.53|303.03|452
1756024200000|2025-08-24 08:30:00|304.61|303.11|304.37|302.87|304.62|303.12|304.32|302.82|385
1756024500000|2025-08-24 08:35:00|304.34|302.84|304.38|302.88|304.65|303.15|304.17|302.67|399
1756024800000|2025-08-24 08:40:00|304.37|302.87|304.32|302.82|304.47|302.97|304.14|302.64|233
1756025100000|2025-08-24 08:45:00|304.34|302.84|304.46|302.96|304.56|303.06|304.21|302.71|264
1756025400000|2025-08-24 08:50:00|304.47|302.97|304.74|303.24|304.92|303.42|304.44|302.94|267
1756025700000|2025-08-24 08:55:00|304.75|303.25|304.76|303.26|304.87|303.37|304.65|303.15|201
1756026000000|2025-08-24 09:00:00|304.75|303.25|304.92|303.42|304.98|303.48|304.69|303.19|187
1756026300000|2025-08-24 09:05:00|304.91|303.41|304.15|302.65|304.91|303.41|304.15|302.65|205
1756026600000|2025-08-24 09:10:00|304.16|302.66|303.66|302.16|304.28|302.78|303.61|302.11|184
1756026900000|2025-08-24 09:15:00|303.67|302.17|303.65|302.15|303.92|302.42|303.41|301.91|217
1756027200000|2025-08-24 09:20:00|303.64|302.14|303.53|302.03|303.84|302.34|303.44|301.94|191
1756027500000|2025-08-24 09:25:00|303.57|302.07|303.68|302.18|303.76|302.26|303.33|301.83|160
1756027800000|2025-08-24 09:30:00|303.67|302.17|303.8|302.3|303.81|302.31|303.42|301.92|168
1756028100000|2025-08-24 09:35:00|303.81|302.31|304.06|302.56|304.46|302.96|303.81|302.31|347
1756028400000|2025-08-24 09:40:00|304.05|302.55|304.27|302.77|304.4|302.9|303.92|302.42|197
1756028700000|2025-08-24 09:45:00|304.21|302.71|303.88|302.38|304.22|302.72|303.72|302.22|188
1756029000000|2025-08-24 09:50:00|303.89|302.39|303.46|301.96|303.89|302.39|303.27|301.77|206
1756029300000|2025-08-24 09:55:00|303.45|301.95|303.3|301.8|303.53|302.03|303.29|301.79|133
1756029600000|2025-08-24 10:00:00|303.28|301.78|303.21|301.71|303.42|301.92|302.96|301.46|286
1756029900000|2025-08-24 10:05:00|303.22|301.72|302.87|301.37|303.29|301.79|302.85|301.35|253
1756030200000|2025-08-24 10:10:00|302.91|301.41|302.66|301.16|303.05|301.55|302.57|301.07|238
1756030500000|2025-08-24 10:15:00|302.67|301.17|302.27|300.77|302.87|301.37|302.17|300.67|291
1756030800000|2025-08-24 10:20:00|302.28|300.78|302.43|300.93|302.45|300.95|302.15|300.65|353
1756031100000|2025-08-24 10:25:00|302.44|300.94|302.48|300.98|302.79|301.29|302.28|300.78|288
1756031400000|2025-08-24 10:30:00|302.49|300.99|301.7|300.2|302.49|300.99|301.65|300.15|524
1756031700000|2025-08-24 10:35:00|301.72|300.22|301.24|299.74|302.09|300.59|301.09|299.59|416
1756032000000|2025-08-24 10:40:00|301.25|299.75|302.47|300.97|302.53|301.03|301.25|299.75|395
1756032300000|2025-08-24 10:45:00|302.48|300.98|302.23|300.73|303|301.5|302.22|300.72|267
1756032600000|2025-08-24 10:50:00|302.22|300.72|302.71|301.21|302.72|301.22|302|300.5|341
1756032900000|2025-08-24 10:55:00|302.7|301.2|302.05|300.55|302.73|301.23|302.04|300.54|266
1756033200000|2025-08-24 11:00:00|302.04|300.54|302.13|300.63|302.21|300.71|301.41|299.91|458
1756033500000|2025-08-24 11:05:00|302.12|300.62|301.46|299.96|302.36|300.86|301.39|299.89|303
1756033800000|2025-08-24 11:10:00|301.47|299.97|301.44|299.94|301.69|300.19|301.21|299.71|321
1756034100000|2025-08-24 11:15:00|301.45|299.95|301.08|299.58|301.74|300.24|300.77|299.27|424
1756034400000|2025-08-24 11:20:00|301.09|299.59|301.2|299.7|301.34|299.84|300.61|299.11|377
1756034700000|2025-08-24 11:25:00|301.19|299.69|301.73|300.23|301.81|300.31|301.19|299.69|255
1756035000000|2025-08-24 11:30:00|301.74|300.24|302.25|300.75|302.34|300.84|301.72|300.22|259
1756035300000|2025-08-24 11:35:00|302.26|300.76|301.97|300.47|302.31|300.81|301.97|300.47|190
1756035600000|2025-08-24 11:40:00|301.96|300.46|301.5|300|301.96|300.46|301.44|299.94|163
1756035900000|2025-08-24 11:45:00|301.49|299.99|301.77|300.27|301.87|300.37|301.42|299.92|206
1756036200000|2025-08-24 11:50:00|301.74|300.24|301.73|300.23|301.75|300.25|301.55|300.05|123
1756036500000|2025-08-24 11:55:00|301.72|300.22|301.7|300.2|301.84|300.34|301.66|300.16|128
1756036800000|2025-08-24 12:00:00|301.69|300.19|301.6|300.1|301.85|300.35|301.48|299.98|182
1756037100000|2025-08-24 12:05:00|301.61|300.11|301.58|300.08|301.69|300.19|301.45|299.95|170
1756037400000|2025-08-24 12:10:00|301.57|300.07|302.37|300.87|302.54|301.04|301.57|300.07|201
1756037700000|2025-08-24 12:15:00|302.35|300.85|302.46|300.96|302.47|300.97|302.21|300.71|174
1756038000000|2025-08-24 12:20:00|302.45|300.95|302.36|300.86|302.58|301.08|302.29|300.79|199
1756038300000|2025-08-24 12:25:00|302.37|300.87|302.12|300.62|302.37|300.87|301.81|300.31|195
1756038600000|2025-08-24 12:30:00|302.11|300.61|302.08|300.58|302.58|301.08|302.07|300.57|264
1756038900000|2025-08-24 12:35:00|302.07|300.57|301.66|300.16|302.09|300.59|301.57|300.07|192
1756039200000|2025-08-24 12:40:00|301.68|300.18|301.98|300.48|302.06|300.56|301.6|300.1|194
1756039500000|2025-08-24 12:45:00|301.96|300.46|301.98|300.48|302.13|300.63|301.89|300.39|212
1756039800000|2025-08-24 12:50:00|301.97|300.47|302.28|300.78|302.38|300.88|301.89|300.39|227
1756040100000|2025-08-24 12:55:00|302.29|300.79|302.63|301.13|302.73|301.23|302.29|300.79|193
1756040400000|2025-08-24 13:00:00|302.6|301.1|302.58|301.08|302.8|301.3|302.36|300.86|234
1756040700000|2025-08-24 13:05:00|302.57|301.07|302.49|300.99|302.73|301.23|302.4|300.9|269
1756041000000|2025-08-24 13:10:00|302.5|301|302.22|300.72|302.62|301.12|302.05|300.55|147
1756041300000|2025-08-24 13:15:00|302.21|300.71|302.67|301.17|302.81|301.31|302.15|300.65|262
1756041600000|2025-08-24 13:20:00|302.68|301.18|302.62|301.12|302.86|301.36|302.44|300.94|230
1756041900000|2025-08-24 13:25:00|302.61|301.11|302.8|301.3|303.06|301.56|302.42|300.92|237
1756042200000|2025-08-24 13:30:00|302.81|301.31|303.1|301.6|303.19|301.69|302.62|301.12|326
1756042500000|2025-08-24 13:35:00|303.08|301.58|303.02|301.52|303.27|301.77|302.95|301.45|203
1756042800000|2025-08-24 13:40:00|303.03|301.53|302.82|301.32|303.17|301.67|302.68|301.18|252
1756043100000|2025-08-24 13:45:00|302.83|301.33|303.03|301.53|303.13|301.63|302.68|301.18|291
1756043400000|2025-08-24 13:50:00|303.05|301.55|302.91|301.41|303.09|301.59|302.8|301.3|192
1756043700000|2025-08-24 13:55:00|302.9|301.4|302.9|301.4|303.06|301.56|302.89|301.39|108
1756044000000|2025-08-24 14:00:00|302.89|301.39|302.54|301.04|302.93|301.43|302.35|300.85|234
1756044300000|2025-08-24 14:05:00|302.55|301.05|302.5|301|302.78|301.28|302.24|300.74|322
1756044600000|2025-08-24 14:10:00|302.52|301.02|302.6|301.1|302.79|301.29|302.43|300.93|304
1756044900000|2025-08-24 14:15:00|302.61|301.11|303.08|301.58|303.59|302.09|302.55|301.05|512
1756045200000|2025-08-24 14:20:00|303.07|301.57|302.57|301.07|303.1|301.6|302.48|300.98|382
1756045500000|2025-08-24 14:25:00|302.58|301.08|302.36|300.86|302.59|301.09|302.24|300.74|247
1756045800000|2025-08-24 14:30:00|302.35|300.85|302.27|300.77|302.42|300.92|301.97|300.47|290
1756046100000|2025-08-24 14:35:00|302.26|300.76|302.17|300.67|302.48|300.98|301.87|300.37|374
1756046400000|2025-08-24 14:40:00|302.15|300.65|302.02|300.52|302.32|300.82|301.96|300.46|234
1756046700000|2025-08-24 14:45:00|302|300.5|302.45|300.95|302.46|300.96|301.95|300.45|300
1756047000000|2025-08-24 14:50:00|302.44|300.94|303.14|301.64|303.17|301.67|302.33|300.83|263
1756047300000|2025-08-24 14:55:00|303.13|301.63|302.98|301.48|303.21|301.71|302.9|301.4|317
1756047600000|2025-08-24 15:00:00|302.99|301.49|303.42|301.92|303.44|301.94|302.56|301.06|402
1756047900000|2025-08-24 15:05:00|303.43|301.93|304.34|302.84|304.54|303.04|303.37|301.87|510
1756048200000|2025-08-24 15:10:00|304.33|302.83|304.4|302.9|304.77|303.27|304.24|302.74|422
1756048500000|2025-08-24 15:15:00|304.39|302.89|304.35|302.85|304.45|302.95|303.93|302.43|452
1756048800000|2025-08-24 15:20:00|304.37|302.87|304.71|303.21|304.88|303.38|304.35|302.85|515
1756049100000|2025-08-24 15:25:00|304.7|303.2|304.27|302.77|304.81|303.31|304.26|302.76|337
1756049400000|2025-08-24 15:30:00|304.28|302.78|304.39|302.89|304.53|303.03|304.21|302.71|348
1756049700000|2025-08-24 15:35:00|304.38|302.88|303.88|302.38|304.38|302.88|303.88|302.38|257
1756050000000|2025-08-24 15:40:00|303.87|302.37|303.76|302.26|303.92|302.42|303.61|302.11|333
1756050300000|2025-08-24 15:45:00|303.83|302.33|303.43|301.93|303.84|302.34|303.28|301.78|305
1756050600000|2025-08-24 15:50:00|303.4|301.9|302.53|301.03|303.45|301.95|302.53|301.03|264
1756050900000|2025-08-24 15:55:00|302.52|301.02|302.22|300.72|302.74|301.24|302.2|300.7|287
1756051200000|2025-08-24 16:00:00|302.23|300.73|302.58|301.08|302.63|301.13|302.14|300.64|372
1756051500000|2025-08-24 16:05:00|302.59|301.09|302.65|301.15|302.83|301.33|302.49|300.99|335
1756051800000|2025-08-24 16:10:00|302.66|301.16|303.17|301.67|303.29|301.79|302.47|300.97|320
1756052100000|2025-08-24 16:15:00|303.16|301.66|302.9|301.4|303.36|301.86|302.6|301.1|463
1756052400000|2025-08-24 16:20:00|302.94|301.44|303.14|301.64|303.36|301.86|302.88|301.38|373
1756052700000|2025-08-24 16:25:00|303.13|301.63|302.75|301.25|303.16|301.66|302.5|301|229
1756053000000|2025-08-24 16:30:00|302.76|301.26|302.76|301.26|303.17|301.67|302.67|301.17|299
1756053300000|2025-08-24 16:35:00|302.77|301.27|303.14|301.64|303.16|301.66|302.63|301.13|290
1756053600000|2025-08-24 16:40:00|303.13|301.63|303.24|301.74|303.85|302.35|303.08|301.58|423
1756053900000|2025-08-24 16:45:00|303.23|301.73|303.59|302.09|303.64|302.14|303.01|301.51|343
1756054200000|2025-08-24 16:50:00|303.6|302.1|303.79|302.29|303.8|302.3|303.56|302.06|200
1756054500000|2025-08-24 16:55:00|303.8|302.3|303.86|302.36|304.03|302.53|303.7|302.2|253
1756054800000|2025-08-24 17:00:00|303.85|302.35|304.3|302.8|304.33|302.83|303.77|302.27|254
1756055100000|2025-08-24 17:05:00|304.32|302.82|304.15|302.65|304.42|302.92|304.12|302.62|213
1756055400000|2025-08-24 17:10:00|304.14|302.64|304.79|303.29|304.79|303.29|304.06|302.56|346
1756055700000|2025-08-24 17:15:00|304.8|303.3|304.39|302.89|305.25|303.75|304.33|302.83|502
1756056000000|2025-08-24 17:20:00|304.38|302.88|304.49|302.99|304.62|303.12|304.35|302.85|256
1756056300000|2025-08-24 17:25:00|304.5|303|304.53|303.03|304.81|303.31|304.5|303|225
1756056600000|2025-08-24 17:30:00|304.54|303.04|304.64|303.14|304.66|303.16|304.33|302.83|345
1756056900000|2025-08-24 17:35:00|304.65|303.15|304.85|303.35|304.85|303.35|304.42|302.92|263
1756057200000|2025-08-24 17:40:00|304.86|303.36|306.97|305.47|307.04|305.54|304.82|303.32|616
1756057500000|2025-08-24 17:45:00|306.98|305.48|306.72|305.22|307.22|305.72|306.64|305.14|526
1756057800000|2025-08-24 17:50:00|306.71|305.21|306.36|304.86|306.83|305.33|305.87|304.37|425
1756058100000|2025-08-24 17:55:00|306.41|304.91|305.91|304.41|306.8|305.3|305.84|304.34|452
1756058400000|2025-08-24 18:00:00|305.92|304.42|305.49|303.99|305.97|304.47|305.36|303.86|395
1756058700000|2025-08-24 18:05:00|305.47|303.97|305.97|304.47|306.34|304.84|305.39|303.89|396
1756059000000|2025-08-24 18:10:00|305.99|304.49|306.63|305.13|306.63|305.13|305.99|304.49|335
1756059300000|2025-08-24 18:15:00|306.62|305.12|308.4|306.9|308.48|306.98|306.58|305.08|497
1756059600000|2025-08-24 18:20:00|308.41|306.91|308.56|307.06|308.74|307.24|307.88|306.38|581
1756059900000|2025-08-24 18:25:00|308.53|307.03|308.93|307.43|309.04|307.54|308.14|306.64|534
1756060200000|2025-08-24 18:30:00|308.92|307.42|310.74|309.24|310.97|309.47|308.79|307.29|767
1756060500000|2025-08-24 18:35:00|310.75|309.25|311|309.5|311.6|310.1|310.7|309.2|659
1756060800000|2025-08-24 18:40:00|311.01|309.51|310.81|309.31|311.22|309.72|310.15|308.65|636
1756061100000|2025-08-24 18:45:00|310.82|309.32|311.87|310.37|312.39|310.89|310.42|308.92|701
1756061400000|2025-08-24 18:50:00|311.86|310.36|312.07|310.57|312.27|310.77|311.65|310.15|604
1756061700000|2025-08-24 18:55:00|312.08|310.58|311.73|310.23|312.08|310.58|311.26|309.76|586
1756062000000|2025-08-24 19:00:00|311.72|310.22|312.43|310.93|312.43|310.93|311.04|309.54|549
1756062300000|2025-08-24 19:05:00|312.42|310.92|312.67|311.17|312.91|311.41|311.98|310.48|568
1756062600000|2025-08-24 19:10:00|312.68|311.18|312.45|310.95|313.27|311.77|312.08|310.58|534
1756062900000|2025-08-24 19:15:00|312.48|310.98|313.33|311.83|313.42|311.92|312.45|310.95|474
1756063200000|2025-08-24 19:20:00|313.34|311.84|312.76|311.26|313.52|312.02|312.72|311.22|383
1756063500000|2025-08-24 19:25:00|312.75|311.25|312.24|310.74|312.75|311.25|311.48|309.98|488
1756063800000|2025-08-24 19:30:00|312.25|310.75|307.58|306.08|312.45|310.95|306.07|304.57|913
1756064100000|2025-08-24 19:35:00|307.6|306.1|306.22|303.82|307.6|306.1|300.81|298.95|1122
1756064400000|2025-08-24 19:40:00|306.18|303.78|306.78|304.38|306.81|304.41|303.84|301.44|1035
1756064700000|2025-08-24 19:45:00|306.79|304.39|304.94|302.54|307.11|304.71|303.96|301.56|981
1756065000000|2025-08-24 19:50:00|304.95|302.55|302.99|300.59|305.21|302.81|301.99|299.59|950
1756065300000|2025-08-24 19:55:00|303|300.6|304.61|302.21|304.62|302.22|302.43|300.03|882
1756065600000|2025-08-24 20:00:00|304.62|302.22|303.05|300.65|304.89|302.49|302.53|300.13|852
1756065900000|2025-08-24 20:05:00|303.04|300.64|302.03|299.63|303.57|301.17|300.11|297.71|966
1756066200000|2025-08-24 20:10:00|302.04|299.64|302.05|299.65|303.61|301.21|301.68|299.28|928
1756066500000|2025-08-24 20:15:00|302.04|299.64|303.67|301.27|303.85|301.45|301.87|299.47|825
1756066800000|2025-08-24 20:20:00|303.72|301.32|305.14|302.74|305.32|302.92|303.11|300.71|717
1756067100000|2025-08-24 20:25:00|305.13|302.73|304.47|302.07|305.17|302.77|304.03|301.63|609
1756067400000|2025-08-24 20:30:00|304.46|302.06|304|301.6|304.88|302.48|303.68|301.28|609
1756067700000|2025-08-24 20:35:00|304.01|301.61|303.33|300.93|304.2|301.8|303.33|300.93|458
1756068000000|2025-08-24 20:40:00|303.34|300.94|305.12|302.72|305.19|302.79|303.31|300.91|556
1756068300000|2025-08-24 20:45:00|305.13|302.73|303.95|301.55|305.2|302.8|303.86|301.46|592
1756068600000|2025-08-24 20:50:00|303.97|301.57|305.07|302.67|305.24|302.84|303.81|301.41|543
1756068900000|2025-08-24 20:55:00|305.05|302.65|304.16|301.76|305.05|302.65|303.73|301.33|528
1756069200000|2025-08-24 21:00:00|304.18|301.78|302.11|300.61|304.48|302.08|301.75|300.25|762
1756069500000|2025-08-24 21:05:00|302.1|300.6|302.73|301.23|302.79|301.29|301.78|300.28|712
1756069800000|2025-08-24 21:10:00|302.82|301.32|303|301.5|303.46|301.96|302.67|301.17|495
1756070100000|2025-08-24 21:15:00|302.9|301.4|302.87|301.37|303.71|302.21|302.56|301.06|596
1756070400000|2025-08-24 21:20:00|302.89|301.39|303.48|301.98|303.72|302.22|302.89|301.39|535
1756070700000|2025-08-24 21:25:00|303.49|301.99|303.63|302.13|303.8|302.3|303.13|301.63|361
1756071000000|2025-08-24 21:30:00|303.62|302.12|305.23|303.73|305.24|303.74|303.35|301.85|555
1756071300000|2025-08-24 21:35:00|305.22|303.72|304.76|303.26|305.46|303.96|304.62|303.12|528
1756071600000|2025-08-24 21:40:00|304.75|303.25|304.55|303.05|305.08|303.58|304.48|302.98|254
1756071900000|2025-08-24 21:45:00|304.54|303.04|305.32|303.82|305.43|303.93|304.49|302.99|340
1756072200000|2025-08-24 21:50:00|305.33|303.83|304.93|303.43|305.48|303.98|304.66|303.16|354
1756072500000|2025-08-24 21:55:00|304.9|303.4|303.65|302.15|304.9|303.4|303.16|301.66|547
1756072800000|2025-08-24 22:00:00|303.66|302.16|302.44|300.94|304.05|302.55|302.38|300.88|886
1756073100000|2025-08-24 22:05:00|302.45|300.95|303.2|301.7|303.28|301.78|302.06|300.56|732
1756073400000|2025-08-24 22:10:00|303.21|301.71|303.25|301.75|303.31|301.81|302.7|301.2|545
1756073700000|2025-08-24 22:15:00|303.22|301.72|302.63|301.13|303.32|301.82|302.61|301.11|551
1756074000000|2025-08-24 22:20:00|302.66|301.16|301.62|300.12|302.93|301.43|301.56|300.06|564
1756074300000|2025-08-24 22:25:00|301.63|300.13|301.34|299.84|302.01|300.51|301.32|299.82|503
1756074600000|2025-08-24 22:30:00|301.33|299.83|302.02|300.52|302.15|300.65|300.97|299.47|662
1756074900000|2025-08-24 22:35:00|302.05|300.55|302.51|301.01|302.69|301.19|302.01|300.51|594
1756075200000|2025-08-24 22:40:00|302.52|301.02|303.15|301.65|303.16|301.66|302.44|300.94|539
1756075500000|2025-08-24 22:45:00|303.16|301.66|303.59|302.09|303.64|302.14|302.78|301.28|451
1756075800000|2025-08-24 22:50:00|303.6|302.1|304.09|302.59|304.13|302.63|303.42|301.92|421
1756076100000|2025-08-24 22:55:00|304.08|302.58|304.05|302.55|304.3|302.8|303.81|302.31|333
1756076400000|2025-08-24 23:00:00|304.1|302.6|303.83|302.33|304.22|302.72|303.68|302.18|443
1756076700000|2025-08-24 23:05:00|303.82|302.32|303.71|302.21|304.23|302.73|303.55|302.05|468
1756077000000|2025-08-24 23:10:00|303.7|302.2|304.33|302.83|304.74|303.24|303.6|302.1|578
1756077300000|2025-08-24 23:15:00|304.32|302.82|304.54|303.04|304.61|303.11|304.14|302.64|559
1756077600000|2025-08-24 23:20:00|304.53|303.03|304.33|302.83|304.7|303.2|304.29|302.79|221
1756077900000|2025-08-24 23:25:00|304.34|302.84|304.09|302.59|304.49|302.99|303.89|302.39|329
1756078200000|2025-08-24 23:30:00|304.1|302.6|303.99|302.49|304.31|302.81|303.58|302.08|465
1756078500000|2025-08-24 23:35:00|304.02|302.52|303.86|302.36|304.31|302.81|303.84|302.34|412
1756078800000|2025-08-24 23:40:00|303.87|302.37|304.35|302.85|304.53|303.03|303.79|302.29|425
1756079100000|2025-08-24 23:45:00|304.33|302.83|303.55|302.05|304.68|303.18|303.55|302.05|480
1756079400000|2025-08-24 23:50:00|303.59|302.09|303.25|301.75|303.77|302.27|303.21|301.71|284
1756079700000|2025-08-24 23:55:00|303.26|301.76|303.36|301.86|303.43|301.93|303.08|301.58|350
1756080000000|2025-08-25 00:00:00|303.39|301.89|303.76|302.26|304.23|302.73|303.14|301.64|488
1756080300000|2025-08-25 00:05:00|303.77|302.27|304.01|302.51|304.31|302.81|303.75|302.25|431
1756080600000|2025-08-25 00:10:00|303.99|302.49|303.44|301.94|304.02|302.52|303.3|301.8|338
1756080900000|2025-08-25 00:15:00|303.45|301.95|302.45|300.95|303.56|302.06|302.44|300.94|456
1756081200000|2025-08-25 00:20:00|302.41|300.91|302.24|300.74|302.79|301.29|302.24|300.74|513
1756081500000|2025-08-25 00:25:00|302.25|300.75|302.13|300.63|302.55|301.05|301.94|300.44|484
1756081800000|2025-08-25 00:30:00|302.12|300.62|301.55|300.05|302.13|300.63|301.34|299.84|518
1756082100000|2025-08-25 00:35:00|301.54|300.04|300.3|298.8|301.54|300.04|300.29|298.79|429
1756082400000|2025-08-25 00:40:00|300.31|298.81|298.48|296.98|300.42|298.92|298.2|296.7|691
1756082700000|2025-08-25 00:45:00|298.5|297|299.41|297.91|300.09|298.59|298.5|297|698
1756083000000|2025-08-25 00:50:00|299.43|297.93|299.94|298.44|300.06|298.56|299.43|297.93|595
1756083300000|2025-08-25 00:55:00|299.95|298.45|300.07|298.57|300.34|298.84|299.94|298.44|491
1756083600000|2025-08-25 01:00:00|300.08|298.58|300.85|299.35|300.86|299.36|300.06|298.56|384
1756083900000|2025-08-25 01:05:00|300.86|299.36|300.91|299.41|300.98|299.48|300.59|299.09|355
1756084200000|2025-08-25 01:10:00|300.9|299.4|301.58|300.08|301.59|300.09|300.81|299.31|313
1756084500000|2025-08-25 01:15:00|301.59|300.09|301.19|299.69|301.6|300.1|300.56|299.06|413
1756084800000|2025-08-25 01:20:00|301.17|299.67|302.71|301.21|302.84|301.34|301.16|299.66|614
1756085100000|2025-08-25 01:25:00|302.7|301.2|302.66|301.16|303.39|301.89|302.63|301.13|508
1756085400000|2025-08-25 01:30:00|302.67|301.17|302.49|300.99|302.82|301.32|302.29|300.79|474
1756085700000|2025-08-25 01:35:00|302.5|301|302.36|300.86|302.52|301.02|302.15|300.65|405
1756086000000|2025-08-25 01:40:00|302.35|300.85|301.78|300.28|302.37|300.87|301.75|300.25|300
1756086300000|2025-08-25 01:45:00|301.77|300.27|302.7|301.2|303.06|301.56|301.73|300.23|509
1756086600000|2025-08-25 01:50:00|302.69|301.19|302.45|300.95|302.76|301.26|301.99|300.49|345
1756086900000|2025-08-25 01:55:00|302.46|300.96|302.37|300.87|302.75|301.25|302.14|300.64|430
1756087200000|2025-08-25 02:00:00|302.39|300.89|303.3|301.8|303.46|301.96|302.34|300.84|543
1756087500000|2025-08-25 02:05:00|303.23|301.73|302.99|301.49|303.57|302.07|302.91|301.41|570
1756087800000|2025-08-25 02:10:00|303|301.5|303.54|302.04|303.59|302.09|302.95|301.45|573
1756088100000|2025-08-25 02:15:00|303.55|302.05|304.27|302.77|304.3|302.8|303.19|301.69|529
1756088400000|2025-08-25 02:20:00|304.35|302.85|304.86|303.36|305.04|303.54|304.31|302.81|556
1756088700000|2025-08-25 02:25:00|304.84|303.34|305.22|303.72|305.42|303.92|304.74|303.24|551
1756089000000|2025-08-25 02:30:00|305.23|303.73|305.2|303.7|306|304.5|305.04|303.54|581
1756089300000|2025-08-25 02:35:00|305.16|303.66|304.89|303.39|305.73|304.23|304.78|303.28|664
1756089600000|2025-08-25 02:40:00|304.88|303.38|304.71|303.21|305.27|303.77|304.43|302.93|534
1756089900000|2025-08-25 02:45:00|304.7|303.2|305.09|303.59|305.21|303.71|304.61|303.11|501
1756090200000|2025-08-25 02:50:00|305.07|303.57|305.43|303.93|305.55|304.05|304.97|303.47|499
1756090500000|2025-08-25 02:55:00|305.42|303.92|305.3|303.8|305.55|304.05|305.18|303.68|473
1756090800000|2025-08-25 03:00:00|305.23|303.73|304.83|303.33|305.55|304.05|304.47|302.97|538
1756091100000|2025-08-25 03:05:00|304.85|303.35|305.72|304.22|305.9|304.4|304.78|303.28|603
1756091400000|2025-08-25 03:10:00|305.74|304.24|304.94|303.44|306.13|304.63|304.93|303.43|504
1756091700000|2025-08-25 03:15:00|305.02|303.52|304.73|303.23|305.61|304.11|304.7|303.2|538
1756092000000|2025-08-25 03:20:00|304.75|303.25|304.61|303.11|305.25|303.75|304.44|302.94|558
1756092300000|2025-08-25 03:25:00|304.62|303.12|304.42|302.92|304.68|303.18|304.39|302.89|489
1756092600000|2025-08-25 03:30:00|304.43|302.93|304.29|302.79|304.44|302.94|303.8|302.3|559
1756092900000|2025-08-25 03:35:00|304.31|302.81|304.72|303.22|305.12|303.62|304.31|302.81|614
1756093200000|2025-08-25 03:40:00|304.71|303.21|304.73|303.23|305.04|303.54|304.2|302.7|496
1756093500000|2025-08-25 03:45:00|304.72|303.22|304.83|303.33|305.07|303.57|304.43|302.93|575
1756093800000|2025-08-25 03:50:00|304.85|303.35|304.49|302.99|305.17|303.67|304.49|302.99|494
1756094100000|2025-08-25 03:55:00|304.4|302.9|302.96|301.46|304.41|302.91|302.53|301.03|502
1756094400000|2025-08-25 04:00:00|302.97|301.47|303.18|301.68|303.32|301.82|302.54|301.04|681
1756094700000|2025-08-25 04:05:00|303.17|301.67|302.9|301.4|303.45|301.95|302.73|301.23|555
1756095000000|2025-08-25 04:10:00|302.89|301.39|302.26|300.76|302.95|301.45|302.25|300.75|568
1756095300000|2025-08-25 04:15:00|302.3|300.8|302.66|301.16|303.15|301.65|302.22|300.72|676
1756095600000|2025-08-25 04:20:00|302.67|301.17|302.4|300.9|302.84|301.34|302.38|300.88|580
1756095900000|2025-08-25 04:25:00|302.43|300.93|302.02|300.52|302.53|301.03|301.88|300.38|517
1756096200000|2025-08-25 04:30:00|302.04|300.54|301.67|300.17|302.33|300.83|301.59|300.09|609
1756096500000|2025-08-25 04:35:00|301.66|300.16|301.55|300.05|301.68|300.18|301.17|299.67|469
1756096800000|2025-08-25 04:40:00|301.54|300.04|301.55|300.05|301.89|300.39|301.42|299.92|421
1756097100000|2025-08-25 04:45:00|301.53|300.03|301.56|300.06|301.89|300.39|301.37|299.87|457
1756097400000|2025-08-25 04:50:00|301.55|300.05|301.38|299.88|301.83|300.33|301.33|299.83|471
1756097700000|2025-08-25 04:55:00|301.4|299.9|301.32|299.82|301.67|300.17|301.32|299.82|346
1756098000000|2025-08-25 05:00:00|301.34|299.84|301.19|299.69|301.92|300.42|301.14|299.64|535
1756098300000|2025-08-25 05:05:00|301.16|299.66|300.5|299|301.39|299.89|300.5|299|436
1756098600000|2025-08-25 05:10:00|300.57|299.07|300.42|298.92|300.75|299.25|300.24|298.74|547
1756098900000|2025-08-25 05:15:00|300.41|298.91|301.26|299.76|301.28|299.78|300.31|298.81|577
1756099200000|2025-08-25 05:20:00|301.27|299.77|300.75|299.25|301.48|299.98|300.74|299.24|514
1756099500000|2025-08-25 05:25:00|300.69|299.19|301.64|300.14|301.84|300.34|300.62|299.12|531
1756099800000|2025-08-25 05:30:00|301.66|300.16|301.35|299.85|301.9|300.4|301.35|299.85|530
1756100100000|2025-08-25 05:35:00|301.33|299.83|300.91|299.41|301.61|300.11|300.87|299.37|685
1756100400000|2025-08-25 05:40:00|300.9|299.4|301.05|299.55|301.07|299.57|300.71|299.21|509
1756100700000|2025-08-25 05:45:00|301.04|299.54|300.51|299.01|301.49|299.99|300.51|299.01|527
1756101000000|2025-08-25 05:50:00|300.5|299|300.16|298.66|300.82|299.32|300.13|298.63|506
1756101300000|2025-08-25 05:55:00|300.18|298.68|300.05|298.55|300.32|298.82|299.95|298.45|482
1756101600000|2025-08-25 06:00:00|300.01|298.51|299.74|298.24|300.2|298.7|299.73|298.23|408
1756101900000|2025-08-25 06:05:00|299.75|298.25|299.24|297.74|300.12|298.62|299.23|297.73|532
1756102200000|2025-08-25 06:10:00|299.23|297.73|298.93|297.43|299.37|297.87|298.6|297.1|628
1756102500000|2025-08-25 06:15:00|299.02|297.52|299.02|297.52|299.23|297.73|298.36|296.86|706
1756102800000|2025-08-25 06:20:00|299|297.5|299.46|297.96|299.57|298.07|298.66|297.16|669
1756103100000|2025-08-25 06:25:00|299.48|297.98|298.82|297.32|299.49|297.99|298.69|297.19|528
1756103400000|2025-08-25 06:30:00|298.86|297.36|297.94|296.44|298.93|297.43|297.53|296.03|602
1756103700000|2025-08-25 06:35:00|297.96|296.46|298.23|296.73|298.51|297.01|297.84|296.34|719
1756104000000|2025-08-25 06:40:00|298.22|296.72|297.95|296.45|298.51|297.01|297.9|296.4|444
1756104300000|2025-08-25 06:45:00|297.96|296.46|296.9|295.4|297.96|296.46|296.88|295.38|716
1756104600000|2025-08-25 06:50:00|296.91|295.41|297.18|295.68|297.26|295.76|296.52|295.02|692
1756104900000|2025-08-25 06:55:00|297.14|295.64|296.28|294.78|297.4|295.9|296.25|294.75|624
1756105200000|2025-08-25 07:00:00|296.29|294.79|297.18|295.68|297.35|295.85|296.21|294.71|682
1756105500000|2025-08-25 07:05:00|297.17|295.67|296.25|294.75|297.25|295.75|296.18|294.68|678
1756105800000|2025-08-25 07:10:00|296.24|294.74|297.05|295.55|297.07|295.57|295.71|294.21|803
1756106100000|2025-08-25 07:15:00|297.07|295.57|296.32|294.82|297.6|296.1|296.31|294.81|665
1756106400000|2025-08-25 07:20:00|296.31|294.81|296.01|294.51|296.49|294.99|295.66|294.16|700
1756106700000|2025-08-25 07:25:00|296.04|294.54|295.57|294.07|296.15|294.65|295.57|294.07|565
1756107000000|2025-08-25 07:30:00|295.56|294.06|295|293.5|295.89|294.39|294.82|293.32|756
1756107300000|2025-08-25 07:35:00|294.98|293.48|295.61|294.11|295.73|294.23|294.58|293.08|819
1756107600000|2025-08-25 07:40:00|295.6|294.1|295.65|294.15|296|294.5|295.51|294.01|699
1756107900000|2025-08-25 07:45:00|295.63|294.13|294.97|293.47|295.77|294.27|294.5|293|707
1756108200000|2025-08-25 07:50:00|294.96|293.46|294.09|292.59|295.16|293.66|293.8|292.3|789
1756108500000|2025-08-25 07:55:00|294.1|292.6|294.61|293.11|294.75|293.25|294.01|292.51|705
1756108800000|2025-08-25 08:00:00|294.63|293.13|293.44|291.94|294.9|293.4|293.41|291.91|767
1756109100000|2025-08-25 08:05:00|293.45|291.95|293.97|292.47|293.97|292.47|292.86|291.36|798
1756109400000|2025-08-25 08:10:00|293.93|292.43|294.8|293.3|295.09|293.59|293.93|292.43|737
1756109700000|2025-08-25 08:15:00|294.78|293.28|295.86|294.36|296.03|294.53|294.77|293.27|705
1756110000000|2025-08-25 08:20:00|295.83|294.33|295.25|293.75|295.83|294.33|295.03|293.53|490
1756110300000|2025-08-25 08:25:00|295.29|293.79|295.23|293.73|295.65|294.15|295.09|293.59|459
1756110600000|2025-08-25 08:30:00|295.24|293.74|294.84|293.34|295.35|293.85|294.67|293.17|462
1756110900000|2025-08-25 08:35:00|294.85|293.35|295.86|294.36|296.04|294.54|294.75|293.25|670
1756111200000|2025-08-25 08:40:00|295.83|294.33|294.77|293.27|295.83|294.33|294.68|293.18|548
1756111500000|2025-08-25 08:45:00|294.78|293.28|295.18|293.68|295.5|294|294.69|293.19|574
1756111800000|2025-08-25 08:50:00|295.17|293.67|295.55|294.05|295.73|294.23|295.13|293.63|521
1756112100000|2025-08-25 08:55:00|295.49|293.99|295.35|293.85|295.8|294.3|295.3|293.8|547
1756112400000|2025-08-25 09:00:00|295.34|293.84|295.15|293.65|295.65|294.15|295.12|293.62|513
1756112700000|2025-08-25 09:05:00|295.14|293.64|294.32|292.82|295.17|293.67|294.3|292.8|538
1756113000000|2025-08-25 09:10:00|294.3|292.8|294.74|293.24|294.96|293.46|294.26|292.76|583
1756113300000|2025-08-25 09:15:00|294.73|293.23|295.32|293.82|295.39|293.89|294.69|293.19|597
1756113600000|2025-08-25 09:20:00|295.33|293.83|295.51|294.01|295.58|294.08|294.95|293.45|441
1756113900000|2025-08-25 09:25:00|295.5|294|294.73|293.23|295.55|294.05|294.73|293.23|327
1756114200000|2025-08-25 09:30:00|294.74|293.24|294.81|293.31|295.15|293.65|294.56|293.06|581
1756114500000|2025-08-25 09:35:00|294.88|293.38|295.19|293.69|295.25|293.75|294.73|293.23|644
1756114800000|2025-08-25 09:40:00|295.18|293.68|295.24|293.74|295.47|293.97|295.03|293.53|449
1756115100000|2025-08-25 09:45:00|295.23|293.73|295.71|294.21|295.71|294.21|295|293.5|494
1756115400000|2025-08-25 09:50:00|295.7|294.2|295.53|294.03|295.85|294.35|295.51|294.01|523
1756115700000|2025-08-25 09:55:00|295.54|294.04|296.49|294.99|296.55|295.05|295.53|294.03|489
1756116000000|2025-08-25 10:00:00|296.48|294.98|296.11|294.61|296.61|295.11|296.04|294.54|215
1756116300000|2025-08-25 10:05:00|296.1|294.6|296.18|294.68|296.41|294.91|295.82|294.32|457
1756116600000|2025-08-25 10:10:00|296.17|294.67|295.66|294.16|296.18|294.68|295.62|294.12|432
1756116900000|2025-08-25 10:15:00|295.65|294.15|294.43|292.93|295.87|294.37|294.32|292.82|521
1756117200000|2025-08-25 10:20:00|294.44|292.94|294.09|292.59|294.53|293.03|293.87|292.37|629
1756117500000|2025-08-25 10:25:00|294.06|292.56|293.88|292.38|294.19|292.69|292.92|291.42|699
1756117800000|2025-08-25 10:30:00|293.89|292.39|293.6|292.1|294.13|292.63|293.36|291.86|668
1756118100000|2025-08-25 10:35:00|293.59|292.09|293.78|292.28|293.96|292.46|292.86|291.36|668
1756118400000|2025-08-25 10:40:00|293.74|292.24|293.45|291.95|293.96|292.46|293.44|291.94|444
1756118700000|2025-08-25 10:45:00|293.48|291.98|293.83|292.33|294.19|292.69|293.09|291.59|513
1756119000000|2025-08-25 10:50:00|293.82|292.32|293.43|291.93|294.24|292.74|293.36|291.86|504
1756119300000|2025-08-25 10:55:00|293.46|291.96|293.87|292.37|294.15|292.65|293.36|291.86|435
1756119600000|2025-08-25 11:00:00|293.93|292.43|294.28|292.78|294.42|292.92|293.89|292.39|487
1756119900000|2025-08-25 11:05:00|294.29|292.79|293.9|292.4|294.36|292.86|293.66|292.16|600
1756120200000|2025-08-25 11:10:00|293.91|292.41|294.18|292.68|294.21|292.71|293.88|292.38|355
1756120500000|2025-08-25 11:15:00|294.2|292.7|294.39|292.89|294.4|292.9|293.76|292.26|442
1756120800000|2025-08-25 11:20:00|294.38|292.88|294.21|292.71|294.5|293|293.91|292.41|495
1756121100000|2025-08-25 11:25:00|294.18|292.68|294.13|292.63|294.5|293|294.04|292.54|508
1756121400000|2025-08-25 11:30:00|294.14|292.64|294.55|293.05|294.55|293.05|294.08|292.58|576
1756121700000|2025-08-25 11:35:00|294.54|293.04|294.92|293.42|295.07|293.57|294.48|292.98|675
1756122000000|2025-08-25 11:40:00|294.94|293.44|294.9|293.4|295.18|293.68|294.84|293.34|434
1756122300000|2025-08-25 11:45:00|294.91|293.41|295.02|293.52|295.25|293.75|294.8|293.3|379
1756122600000|2025-08-25 11:50:00|295.04|293.54|295|293.5|295.11|293.61|294.91|293.41|329
1756122900000|2025-08-25 11:55:00|294.92|293.42|295.09|293.59|295.09|293.59|294.74|293.24|341
1756123200000|2025-08-25 12:00:00|295.07|293.57|294.77|293.27|295.28|293.78|294.76|293.26|369
1756123500000|2025-08-25 12:05:00|294.76|293.26|294.69|293.19|294.76|293.26|294.37|292.87|344
1756123800000|2025-08-25 12:10:00|294.79|293.29|295.85|294.35|295.85|294.35|294.79|293.29|301
1756124100000|2025-08-25 12:15:00|295.84|294.34|295.73|294.23|295.84|294.34|295.37|293.87|312
1756124400000|2025-08-25 12:20:00|295.72|294.22|296.3|294.8|296.32|294.82|295.7|294.2|351
1756124700000|2025-08-25 12:25:00|296.31|294.81|297.21|295.71|297.23|295.73|296.3|294.8|297
1756125000000|2025-08-25 12:30:00|297.22|295.72|296.38|294.88|297.22|295.72|296.28|294.78|279
1756125300000|2025-08-25 12:35:00|296.37|294.87|296.35|294.85|296.37|294.87|295.98|294.48|370
1756125600000|2025-08-25 12:40:00|296.34|294.84|297.02|295.52|297.03|295.53|296.33|294.83|308
1756125900000|2025-08-25 12:45:00|297.03|295.53|296.57|295.07|297.07|295.57|296.49|294.99|223
1756126200000|2025-08-25 12:50:00|296.58|295.08|296.6|295.1|296.75|295.25|296.47|294.97|375
1756126500000|2025-08-25 12:55:00|296.58|295.08|297.07|295.57|297.09|295.59|296.51|295.01|339
1756126800000|2025-08-25 13:00:00|297.03|295.53|296.83|295.33|297.08|295.58|296.72|295.22|113
1756127100000|2025-08-25 13:05:00|296.8|295.3|296.64|295.14|296.88|295.38|296.63|295.13|68
1756127400000|2025-08-25 13:10:00|296.54|295.04|296.41|294.91|296.62|295.12|296.33|294.83|209
1756127700000|2025-08-25 13:15:00|296.4|294.9|296.2|294.7|296.44|294.94|295.73|294.23|356
1756128000000|2025-08-25 13:20:00|296.21|294.71|296.59|295.09|296.61|295.11|296.08|294.58|219
1756128300000|2025-08-25 13:25:00|296.58|295.08|297.03|295.53|297.63|296.13|296.58|295.08|273
1756128600000|2025-08-25 13:30:00|297.04|295.54|295.5|294|297.23|295.73|294.76|293.26|702
1756128900000|2025-08-25 13:35:00|295.51|294.01|295.93|294.43|296.43|294.93|295.45|293.95|665
1756129200000|2025-08-25 13:40:00|295.92|294.42|294.84|293.34|295.92|294.42|294.83|293.33|552
1756129500000|2025-08-25 13:45:00|294.83|293.33|295.97|294.47|296.03|294.53|293.63|292.13|709
1756129800000|2025-08-25 13:50:00|295.96|294.46|295.56|294.06|296.15|294.65|295.29|293.79|495
1756130100000|2025-08-25 13:55:00|295.59|294.09|295.68|294.18|295.82|294.32|295.14|293.64|419
1756130400000|2025-08-25 14:00:00|295.69|294.19|295.93|294.43|296.06|294.56|295.13|293.63|578
1756130700000|2025-08-25 14:05:00|295.94|294.44|296.8|295.3|296.8|295.3|295.64|294.14|441
1756131000000|2025-08-25 14:10:00|296.79|295.29|296.32|294.82|296.9|295.4|296.11|294.61|297
1756131300000|2025-08-25 14:15:00|296.33|294.83|296.98|295.48|297.33|295.83|296.26|294.76|270
1756131600000|2025-08-25 14:20:00|296.99|295.49|296.9|295.4|297.06|295.56|296.42|294.92|238
1756131900000|2025-08-25 14:25:00|296.89|295.39|296.35|294.85|296.91|295.41|296.27|294.77|292
1756132200000|2025-08-25 14:30:00|296.34|294.84|296.11|294.61|296.42|294.92|295.73|294.23|419
1756132500000|2025-08-25 14:35:00|296.1|294.6|296.92|295.42|297.28|295.78|296.06|294.56|396
1756132800000|2025-08-25 14:40:00|296.95|295.45|296.58|295.08|296.97|295.47|296.18|294.68|399
1756133100000|2025-08-25 14:45:00|296.57|295.07|297.56|296.06|297.59|296.09|296.32|294.82|369
1756133400000|2025-08-25 14:50:00|297.55|296.05|297.54|296.04|297.68|296.18|297.46|295.96|211
1756133700000|2025-08-25 14:55:00|297.55|296.05|297.55|296.05|297.57|296.07|297.18|295.68|237
1756134000000|2025-08-25 15:00:00|297.56|296.06|297.73|296.23|298.09|296.59|297.52|296.02|275
1756134300000|2025-08-25 15:05:00|297.74|296.24|297.13|295.63|297.93|296.43|297.06|295.56|173
1756134600000|2025-08-25 15:10:00|297.14|295.64|296.61|295.11|297.17|295.67|296.24|294.74|433
1756134900000|2025-08-25 15:15:00|296.6|295.1|297.18|295.68|297.46|295.96|296.51|295.01|489
1756135200000|2025-08-25 15:20:00|297.16|295.66|297.02|295.52|297.43|295.93|296.85|295.35|264
1756135500000|2025-08-25 15:25:00|297.01|295.51|297.38|295.88|298.23|296.73|297.01|295.51|339
1756135800000|2025-08-25 15:30:00|297.4|295.9|297.44|295.94|297.68|296.18|297.13|295.63|213
1756136100000|2025-08-25 15:35:00|297.29|295.79|296.75|295.25|297.29|295.79|296.52|295.02|301
1756136400000|2025-08-25 15:40:00|296.74|295.24|296.83|295.33|296.88|295.38|296.38|294.88|346
1756136700000|2025-08-25 15:45:00|296.84|295.34|296.03|294.53|296.84|295.34|295.93|294.43|372
1756137000000|2025-08-25 15:50:00|296.04|294.54|296.46|294.96|296.48|294.98|295.97|294.47|373
1756137300000|2025-08-25 15:55:00|296.44|294.94|296.16|294.66|296.45|294.95|295.87|294.37|150
1756137600000|2025-08-25 16:00:00|296.19|294.69|295.25|293.75|296.3|294.8|295.2|293.7|314
1756137900000|2025-08-25 16:05:00|295.26|293.76|296.45|294.95|296.6|295.1|295.24|293.74|499
1756138200000|2025-08-25 16:10:00|296.44|294.94|296.75|295.25|296.75|295.25|296.41|294.91|213
1756138500000|2025-08-25 16:15:00|296.78|295.28|296.77|295.27|297.22|295.72|296.73|295.23|258
1756138800000|2025-08-25 16:20:00|296.75|295.25|297.19|295.69|297.61|296.11|296.75|295.25|242
1756139100000|2025-08-25 16:25:00|297.16|295.66|296.75|295.25|297.17|295.67|296.66|295.16|169
1756139400000|2025-08-25 16:30:00|296.74|295.24|296.44|294.94|296.79|295.29|296.2|294.7|353
1756139700000|2025-08-25 16:35:00|296.45|294.95|296.92|295.42|297.15|295.65|296.45|294.95|252
1756140000000|2025-08-25 16:40:00|296.91|295.41|296.8|295.3|297.1|295.6|296.72|295.22|167
1756140300000|2025-08-25 16:45:00|296.81|295.31|296.29|294.79|297.03|295.53|296.24|294.74|183
1756140600000|2025-08-25 16:50:00|296.28|294.78|296.11|294.61|296.37|294.87|295.84|294.34|271
1756140900000|2025-08-25 16:55:00|296.1|294.6|295.81|294.31|296.34|294.84|295.79|294.29|159
1756141200000|2025-08-25 17:00:00|295.8|294.3|294.81|293.31|295.95|294.45|294.69|293.19|337
1756141500000|2025-08-25 17:05:00|294.69|293.19|295.55|294.05|295.69|294.19|294.54|293.04|470
1756141800000|2025-08-25 17:10:00|295.56|294.06|295.49|293.99|295.8|294.3|295.32|293.82|291
1756142100000|2025-08-25 17:15:00|295.51|294.01|294.77|293.27|295.53|294.03|294.77|293.27|286
1756142400000|2025-08-25 17:20:00|294.76|293.26|295.33|293.83|295.38|293.88|294.76|293.26|325
1756142700000|2025-08-25 17:25:00|295.35|293.85|296.16|294.66|296.25|294.75|295.25|293.75|302
1756143000000|2025-08-25 17:30:00|296.15|294.65|295.45|293.95|296.52|295.02|295.44|293.94|275
1756143300000|2025-08-25 17:35:00|295.46|293.96|296.11|294.61|296.11|294.61|295.25|293.75|282
1756143600000|2025-08-25 17:40:00|296.08|294.58|295.75|294.25|296.2|294.7|295.37|293.87|267
1756143900000|2025-08-25 17:45:00|295.74|294.24|296.3|294.8|296.33|294.83|295.73|294.23|320
1756144200000|2025-08-25 17:50:00|296.28|294.78|296.91|295.41|296.98|295.48|296.28|294.78|429
1756144500000|2025-08-25 17:55:00|296.87|295.37|297.22|295.72|297.5|296|296.74|295.24|201
1756144800000|2025-08-25 18:00:00|297.21|295.71|296.78|295.28|297.28|295.78|296.37|294.87|342
1756145100000|2025-08-25 18:05:00|296.76|295.26|297.15|295.65|297.15|295.65|296.58|295.08|246
1756145400000|2025-08-25 18:10:00|297.16|295.66|296.75|295.25|297.38|295.88|296.74|295.24|144
1756145700000|2025-08-25 18:15:00|296.76|295.26|296.43|294.93|296.98|295.48|296.25|294.75|167
1756146000000|2025-08-25 18:20:00|296.45|294.95|296.81|295.31|296.98|295.48|296.34|294.84|190
1756146300000|2025-08-25 18:25:00|296.8|295.3|297.06|295.56|297.17|295.67|296.8|295.3|139
1756146600000|2025-08-25 18:30:00|297.09|295.59|297.19|295.69|297.35|295.85|296.67|295.17|219
1756146900000|2025-08-25 18:35:00|297.15|295.65|297.06|295.56|297.2|295.7|296.72|295.22|142
1756147200000|2025-08-25 18:40:00|296.96|295.46|295.67|294.17|296.96|295.46|295.56|294.06|281
1756147500000|2025-08-25 18:45:00|295.66|294.16|296.11|294.61|296.23|294.73|295.55|294.05|274
1756147800000|2025-08-25 18:50:00|296.12|294.62|296.69|295.19|296.69|295.19|295.97|294.47|166
1756148100000|2025-08-25 18:55:00|296.7|295.2|296.8|295.3|297.06|295.56|296.61|295.11|152
1756148400000|2025-08-25 19:00:00|296.78|295.28|295.72|294.22|296.93|295.43|295.4|293.9|288
1756148700000|2025-08-25 19:05:00|295.74|294.24|295.85|294.35|296.34|294.84|295.74|294.24|506
1756149000000|2025-08-25 19:10:00|295.87|294.37|295.32|293.82|296.23|294.73|295.32|293.82|135
1756149300000|2025-08-25 19:15:00|295.29|293.79|293.57|292.07|295.29|293.79|293.14|291.64|664
1756149600000|2025-08-25 19:20:00|293.6|292.1|294.08|292.58|294.59|293.09|293.6|292.1|403
1756149900000|2025-08-25 19:25:00|294.07|292.57|294.63|293.13|294.83|293.33|294.07|292.57|330
1756150200000|2025-08-25 19:30:00|294.57|293.07|293.52|292.02|294.72|293.22|292.69|291.19|639
1756150500000|2025-08-25 19:35:00|293.53|292.03|292.15|290.65|293.66|292.16|292.11|290.61|659
1756150800000|2025-08-25 19:40:00|292.14|290.64|291.91|290.41|292.47|290.97|291.55|290.05|670
1756151100000|2025-08-25 19:45:00|291.9|290.4|291.33|289.83|292.33|290.83|291.28|289.78|501
1756151400000|2025-08-25 19:50:00|291.35|289.85|290.36|288.86|291.61|290.11|290.35|288.85|479
1756151700000|2025-08-25 19:55:00|290.35|288.85|288.51|287.01|290.43|288.93|288.04|286.54|650
1756152000000|2025-08-25 20:00:00|288.48|286.98|289.5|288|289.71|288.21|288.27|286.77|582
1756152300000|2025-08-25 20:05:00|289.52|288.02|288.15|286.65|290.07|288.57|288.15|286.65|407
1756152600000|2025-08-25 20:10:00|288.16|286.66|287.44|285.94|288.56|287.06|285.93|284.43|915
1756152900000|2025-08-25 20:15:00|287.38|285.88|288.85|287.35|289.47|287.97|287.38|285.88|501
1756153200000|2025-08-25 20:20:00|288.83|287.33|287.51|286.01|288.83|287.33|287.1|285.6|527
1756153500000|2025-08-25 20:25:00|287.52|286.02|287.83|286.33|288.95|287.45|287.52|286.02|482
1756153800000|2025-08-25 20:30:00|287.82|286.32|285.33|283.83|287.97|286.47|284.2|282.7|741
1756154100000|2025-08-25 20:35:00|285.34|283.84|284.66|283.16|286.93|285.43|284.24|282.74|916
1756154400000|2025-08-25 20:40:00|284.69|283.19|286.36|284.86|287.1|285.6|283.96|282.46|761
1756154700000|2025-08-25 20:45:00|286.37|284.87|284.64|283.14|287.07|285.57|284.63|283.13|655
1756155000000|2025-08-25 20:50:00|284.65|283.15|284.93|283.43|285.95|284.45|284.54|283.04|662
1756155300000|2025-08-25 20:55:00|284.87|283.37|283.59|282.09|285.6|284.1|283.59|282.09|596
1756155600000|2025-08-25 21:00:00|283.58|282.08|284.15|282.65|285.56|284.06|283.22|281.72|916
1756155900000|2025-08-25 21:05:00|284.12|282.62|285.35|283.85|285.97|284.47|284.12|282.62|818
1756156200000|2025-08-25 21:10:00|285.34|283.84|284.33|282.83|285.39|283.89|283.91|282.41|724
1756156500000|2025-08-25 21:15:00|284.32|282.82|285.64|284.14|285.71|284.21|284.27|282.77|773
1756156800000|2025-08-25 21:20:00|285.67|284.17|285.76|284.26|285.9|284.4|285.09|283.59|656
1756157100000|2025-08-25 21:25:00|285.77|284.27|285.12|283.62|286.17|284.67|285.05|283.55|518
1756157400000|2025-08-25 21:30:00|285.17|283.67|285.43|283.93|285.6|284.1|284.27|282.77|666
1756157700000|2025-08-25 21:35:00|285.42|283.92|286.02|284.52|286.68|285.18|285.19|283.69|748
1756158000000|2025-08-25 21:40:00|286.01|284.51|286.16|284.66|286.23|284.73|285.85|284.35|293
1756158300000|2025-08-25 21:45:00|286.17|284.67|287.26|285.76|287.28|285.78|286.16|284.66|201
1756158600000|2025-08-25 21:50:00|287.25|285.75|286.96|285.46|287.25|285.75|286.78|285.28|162
1756158900000|2025-08-25 21:55:00|286.97|285.47|285.95|284.45|287.16|285.66|285.95|284.45|219
1756159200000|2025-08-25 22:00:00|285.96|284.46|286.25|284.75|286.62|285.12|285.75|284.25|443
1756159500000|2025-08-25 22:05:00|286.24|284.74|285.3|283.8|286.25|284.75|284.92|283.42|432
1756159800000|2025-08-25 22:10:00|285.31|283.81|284.9|283.4|285.61|284.11|284.85|283.35|324
1756160100000|2025-08-25 22:15:00|284.91|283.41|285.62|284.12|285.76|284.26|284.79|283.29|387
1756160400000|2025-08-25 22:20:00|285.63|284.13|286.45|284.95|286.53|285.03|285.29|283.79|348
1756160700000|2025-08-25 22:25:00|286.44|284.94|286.84|285.34|286.87|285.37|286.41|284.91|272
1756161000000|2025-08-25 22:30:00|286.83|285.33|286.86|285.36|287.23|285.73|286.69|285.19|339
1756161300000|2025-08-25 22:35:00|286.87|285.37|287.4|285.9|287.42|285.92|286.84|285.34|476
1756161600000|2025-08-25 22:40:00|287.39|285.89|287.74|286.24|287.74|286.24|287.27|285.77|370
1756161900000|2025-08-25 22:45:00|287.73|286.23|287.1|285.6|287.76|286.26|286.93|285.43|463
1756162200000|2025-08-25 22:50:00|287.09|285.59|287.04|285.54|287.63|286.13|286.99|285.49|357
1756162500000|2025-08-25 22:55:00|287.03|285.53|287.1|285.6|287.18|285.68|286.82|285.32|370
1756162800000|2025-08-25 23:00:00|287.09|285.59|287.13|285.63|287.25|285.75|286.63|285.13|407
1756163100000|2025-08-25 23:05:00|287.12|285.62|286.65|285.15|287.12|285.62|286.51|285.01|340
1756163400000|2025-08-25 23:10:00|286.68|285.18|286.78|285.28|286.8|285.3|286.43|284.93|258
1756163700000|2025-08-25 23:15:00|286.79|285.29|287|285.5|287.12|285.62|286.73|285.23|284
1756164000000|2025-08-25 23:20:00|286.99|285.49|285.88|284.38|287.06|285.56|285.88|284.38|223
1756164300000|2025-08-25 23:25:00|285.89|284.39|286.23|284.73|286.24|284.74|285.72|284.22|335
1756164600000|2025-08-25 23:30:00|286.24|284.74|286.64|285.14|286.67|285.17|286.03|284.53|287
1756164900000|2025-08-25 23:35:00|286.63|285.13|286.73|285.23|286.79|285.29|286.5|285|206
1756165200000|2025-08-25 23:40:00|286.74|285.24|286.93|285.43|286.94|285.44|286.71|285.21|213
1756165500000|2025-08-25 23:45:00|286.92|285.42|286.98|285.48|287.03|285.53|286.61|285.11|256
1756165800000|2025-08-25 23:50:00|287.01|285.51|287.04|285.54|287.23|285.73|286.97|285.47|262
1756166100000|2025-08-25 23:55:00|287.05|285.55|286.66|285.16|287.05|285.55|286.59|285.09|221
1756166400000|2025-08-26 00:00:00|286.65|285.15|286.84|285.34|287.38|285.88|286.04|284.54|612
1756166700000|2025-08-26 00:05:00|286.82|285.32|286.78|285.28|287.07|285.57|286.3|284.8|578
1756167000000|2025-08-26 00:10:00|286.79|285.29|287.21|285.71|287.21|285.71|286.22|284.72|627
1756167300000|2025-08-26 00:15:00|287.2|285.7|288.01|286.51|288.37|286.87|286.98|285.48|706
1756167600000|2025-08-26 00:20:00|288|286.5|287.41|285.91|288.2|286.7|287.11|285.61|559
1756167900000|2025-08-26 00:25:00|287.42|285.92|288.2|286.7|288.2|286.7|287.2|285.7|552
1756168200000|2025-08-26 00:30:00|288.17|286.67|288.96|287.46|289.05|287.55|287.64|286.14|701
1756168500000|2025-08-26 00:35:00|288.97|287.47|287.75|286.25|288.98|287.48|287.67|286.17|462
1756168800000|2025-08-26 00:40:00|287.77|286.27|286.66|285.16|287.93|286.43|286.65|285.15|508
1756169100000|2025-08-26 00:45:00|286.65|285.15|287.81|286.31|287.85|286.35|285.42|283.92|758
1756169400000|2025-08-26 00:50:00|287.83|286.33|286.39|284.89|288.22|286.72|286.12|284.62|599
1756169700000|2025-08-26 00:55:00|286.4|284.9|286.82|285.32|287.16|285.66|286.35|284.85|520
1756170000000|2025-08-26 01:00:00|286.83|285.33|287.76|286.26|287.78|286.28|286.1|284.6|690
1756170300000|2025-08-26 01:05:00|287.77|286.27|288.04|286.54|288.5|287|287.67|286.17|623
1756170600000|2025-08-26 01:10:00|288.05|286.55|287.43|285.93|288.3|286.8|287.33|285.83|409
1756170900000|2025-08-26 01:15:00|287.44|285.94|287.95|286.45|287.95|286.45|287.28|285.78|494
1756171200000|2025-08-26 01:20:00|287.94|286.44|288.63|287.13|288.67|287.17|287.82|286.32|592
1756171500000|2025-08-26 01:25:00|288.64|287.14|288.55|287.05|288.72|287.22|288.38|286.88|344
1756171800000|2025-08-26 01:30:00|288.54|287.04|288.24|286.74|288.9|287.4|288.12|286.62|416
1756172100000|2025-08-26 01:35:00|288.26|286.76|288.8|287.3|288.84|287.34|287.94|286.44|467
1756172400000|2025-08-26 01:40:00|288.81|287.31|288.51|287.01|288.95|287.45|288.49|286.99|367
1756172700000|2025-08-26 01:45:00|288.52|287.02|289.33|287.83|289.34|287.84|288.43|286.93|390
1756173000000|2025-08-26 01:50:00|289.34|287.84|288.85|287.35|289.34|287.84|288.83|287.33|509
1756173300000|2025-08-26 01:55:00|288.82|287.32|289.21|287.71|289.24|287.74|288.82|287.32|330
1756173600000|2025-08-26 02:00:00|289.2|287.7|289.26|287.76|289.35|287.85|289.11|287.61|368
1756173900000|2025-08-26 02:05:00|289.23|287.73|289.86|288.36|289.95|288.45|289.23|287.73|347
1756174200000|2025-08-26 02:10:00|289.85|288.35|290.51|289.01|290.52|289.02|289.69|288.19|462
1756174500000|2025-08-26 02:15:00|290.5|289|290.39|288.89|290.56|289.06|289.83|288.33|376
1756174800000|2025-08-26 02:20:00|290.32|288.82|289.61|288.11|290.34|288.84|289.6|288.1|360
1756175100000|2025-08-26 02:25:00|289.6|288.1|289.57|288.07|289.61|288.11|289.11|287.61|343
1756175400000|2025-08-26 02:30:00|289.56|288.06|288.73|287.23|289.62|288.12|288.71|287.21|382
1756175700000|2025-08-26 02:35:00|288.67|287.17|288.65|287.15|288.83|287.33|288.4|286.9|358
1756176000000|2025-08-26 02:40:00|288.63|287.13|288.62|287.12|288.65|287.15|288.15|286.65|347
1756176300000|2025-08-26 02:45:00|288.61|287.11|288.81|287.31|289.37|287.87|288.34|286.84|398
1756176600000|2025-08-26 02:50:00|288.82|287.32|288.15|286.65|289.14|287.64|288.15|286.65|508
1756176900000|2025-08-26 02:55:00|288.14|286.64|289.12|287.62|289.15|287.65|288.14|286.64|373
1756177200000|2025-08-26 03:00:00|289.11|287.61|289.26|287.76|289.5|288|289.11|287.61|461
1756177500000|2025-08-26 03:05:00|289.27|287.77|289.4|287.9|289.6|288.1|289|287.5|389
1756177800000|2025-08-26 03:10:00|289.39|287.89|289.26|287.76|289.75|288.25|289.19|287.69|314
1756178100000|2025-08-26 03:15:00|289.25|287.75|289.92|288.42|290.24|288.74|288.67|287.17|527
1756178400000|2025-08-26 03:20:00|289.94|288.44|290.32|288.82|290.41|288.91|289.87|288.37|386
1756178700000|2025-08-26 03:25:00|290.31|288.81|289.6|288.1|290.46|288.96|289.6|288.1|303
1756179000000|2025-08-26 03:30:00|289.61|288.11|290.11|288.61|290.17|288.67|289.58|288.08|370
1756179300000|2025-08-26 03:35:00|290.12|288.62|289.88|288.38|290.14|288.64|289.67|288.17|362
1756179600000|2025-08-26 03:40:00|289.87|288.37|289.85|288.35|289.91|288.41|289.7|288.2|324
1756179900000|2025-08-26 03:45:00|289.86|288.36|289.66|288.16|289.96|288.46|289.58|288.08|344
1756180200000|2025-08-26 03:50:00|289.67|288.17|289.4|287.9|289.86|288.36|289.39|287.89|445
1756180500000|2025-08-26 03:55:00|289.41|287.91|289.33|287.83|289.54|288.04|289.16|287.66|307
1756180800000|2025-08-26 04:00:00|289.32|287.82|289.96|288.46|289.98|288.48|289.32|287.82|470
1756181100000|2025-08-26 04:05:00|289.98|288.48|290.12|288.62|290.21|288.71|289.86|288.36|431
1756181400000|2025-08-26 04:10:00|290.11|288.61|290.7|289.2|290.74|289.24|290.03|288.53|411
1756181700000|2025-08-26 04:15:00|290.71|289.21|290.89|289.39|291.19|289.69|290.61|289.11|439
1756182000000|2025-08-26 04:20:00|290.88|289.38|290.81|289.31|290.89|289.39|290.67|289.17|477
1756182300000|2025-08-26 04:25:00|290.83|289.33|290.78|289.28|290.83|289.33|290.36|288.86|388
1756182600000|2025-08-26 04:30:00|290.79|289.29|291.25|289.75|291.35|289.85|290.79|289.29|385
1756182900000|2025-08-26 04:35:00|291.24|289.74|291.03|289.53|291.38|289.88|290.95|289.45|431
1756183200000|2025-08-26 04:40:00|291.02|289.52|291.15|289.65|291.22|289.72|290.95|289.45|356
1756183500000|2025-08-26 04:45:00|291.11|289.61|291.25|289.75|291.26|289.76|290.79|289.29|289
1756183800000|2025-08-26 04:50:00|291.23|289.73|291.57|290.07|291.73|290.23|291.2|289.7|293
1756184100000|2025-08-26 04:55:00|291.56|290.06|291.56|290.06|291.84|290.34|291.45|289.95|257
1756184400000|2025-08-26 05:00:00|291.57|290.07|291.79|290.29|291.83|290.33|291.52|290.02|359
1756184700000|2025-08-26 05:05:00|291.8|290.3|291.99|290.49|292|290.5|291.56|290.06|288
1756185000000|2025-08-26 05:10:00|292.01|290.51|292.22|290.72|292.24|290.74|291.97|290.47|247
1756185300000|2025-08-26 05:15:00|292.19|290.69|292.49|290.99|292.61|291.11|292.14|290.64|310
1756185600000|2025-08-26 05:20:00|292.5|291|292.43|290.93|292.5|291|292.17|290.67|402
1756185900000|2025-08-26 05:25:00|292.42|290.92|292.28|290.78|292.56|291.06|292.14|290.64|341
1756186200000|2025-08-26 05:30:00|292.27|290.77|292.77|291.27|292.84|291.34|292.02|290.52|333
1756186500000|2025-08-26 05:35:00|292.75|291.25|293.08|291.58|293.14|291.64|292.58|291.08|389
1756186800000|2025-08-26 05:40:00|293.06|291.56|293.27|291.77|293.3|291.8|293|291.5|341
1756187100000|2025-08-26 05:45:00|293.25|291.75|293.69|292.19|293.73|292.23|293.15|291.65|405
1756187400000|2025-08-26 05:50:00|293.67|292.17|293.15|291.65|293.75|292.25|293.13|291.63|411
1756187700000|2025-08-26 05:55:00|293.13|291.63|292.75|291.25|293.36|291.86|292.74|291.24|405
1756188000000|2025-08-26 06:00:00|292.73|291.23|292.05|290.55|292.81|291.31|292|290.5|430
1756188300000|2025-08-26 06:05:00|292.02|290.52|293.48|291.98|293.48|291.98|292.02|290.52|495
1756188600000|2025-08-26 06:10:00|293.47|291.97|293.16|291.66|293.75|292.25|293.05|291.55|500
1756188900000|2025-08-26 06:15:00|293.17|291.67|292.04|290.54|293.75|292.25|291.96|290.46|559
1756189200000|2025-08-26 06:20:00|292.05|290.55|291.61|290.11|292.05|290.55|291.1|289.6|557
1756189500000|2025-08-26 06:25:00|291.6|290.1|291.79|290.29|291.95|290.45|291.31|289.81|421
1756189800000|2025-08-26 06:30:00|291.78|290.28|292.24|290.74|292.44|290.94|291.64|290.14|437
1756190100000|2025-08-26 06:35:00|292.23|290.73|292.29|290.79|292.38|290.88|292|290.5|371
1756190400000|2025-08-26 06:40:00|292.22|290.72|292.06|290.56|292.27|290.77|291.93|290.43|256
1756190700000|2025-08-26 06:45:00|292.07|290.57|291.87|290.37|292.17|290.67|291.67|290.17|301
1756191000000|2025-08-26 06:50:00|291.86|290.36|291.45|289.95|292.05|290.55|291.4|289.9|316
1756191300000|2025-08-26 06:55:00|291.44|289.94|291.91|290.41|291.91|290.41|291.4|289.9|332
1756191600000|2025-08-26 07:00:00|291.9|290.4|291.84|290.34|291.9|290.4|291.47|289.97|444
1756191900000|2025-08-26 07:05:00|291.83|290.33|292.2|290.7|292.37|290.87|291.46|289.96|465
1756192200000|2025-08-26 07:10:00|292.22|290.72|291.69|290.19|292.56|291.06|291.44|289.94|439
1756192500000|2025-08-26 07:15:00|291.7|290.2|291.68|290.18|292.28|290.78|291.5|290|405
1756192800000|2025-08-26 07:20:00|291.69|290.19|290.84|289.34|291.91|290.41|290.82|289.32|265
1756193100000|2025-08-26 07:25:00|290.87|289.37|291.61|290.11|291.64|290.14|290.86|289.36|329
1756193400000|2025-08-26 07:30:00|291.59|290.09|293.77|292.27|293.78|292.28|291.56|290.06|560
1756193700000|2025-08-26 07:35:00|293.78|292.28|293.52|292.02|294.3|292.8|293.09|291.59|611
1756194000000|2025-08-26 07:40:00|293.51|292.01|292.76|291.26|293.55|292.05|292.38|290.88|378
1756194300000|2025-08-26 07:45:00|292.77|291.27|292.67|291.17|293|291.5|292.21|290.71|419
1756194600000|2025-08-26 07:50:00|292.68|291.18|292.56|291.06|293.2|291.7|292.49|290.99|364
1756194900000|2025-08-26 07:55:00|292.55|291.05|292.48|290.98|292.61|291.11|292.21|290.71|269
1756195200000|2025-08-26 08:00:00|292.47|290.97|292.19|290.69|292.88|291.38|292.18|290.68|319
1756195500000|2025-08-26 08:05:00|292.21|290.71|292.15|290.65|292.66|291.16|292.14|290.64|257
1756195800000|2025-08-26 08:10:00|292.12|290.62|292.85|291.35|292.95|291.45|292.06|290.56|225
1756196100000|2025-08-26 08:15:00|292.83|291.33|292.64|291.14|293.56|292.06|292.56|291.06|434
1756196400000|2025-08-26 08:20:00|292.63|291.13|292.61|291.11|292.71|291.21|291.95|290.45|356
1756196700000|2025-08-26 08:25:00|292.64|291.14|292.9|291.4|293.09|291.59|292.6|291.1|365
1756197000000|2025-08-26 08:30:00|292.87|291.37|292.68|291.18|292.87|291.37|292.5|291|252
1756197300000|2025-08-26 08:35:00|292.64|291.14|292.73|291.23|293.05|291.55|292.62|291.12|285
1756197600000|2025-08-26 08:40:00|292.74|291.24|292.83|291.33|293.09|291.59|292.63|291.13|255
1756197900000|2025-08-26 08:45:00|292.8|291.3|292.92|291.42|293.23|291.73|292.6|291.1|406
1756198200000|2025-08-26 08:50:00|292.93|291.43|291.94|290.44|292.96|291.46|291.86|290.36|274
1756198500000|2025-08-26 08:55:00|291.86|290.36|291.98|290.48|292.14|290.64|291.85|290.35|307
1756198800000|2025-08-26 09:00:00|291.97|290.47|292.21|290.71|292.48|290.98|291.97|290.47|353
1756199100000|2025-08-26 09:05:00|292.2|290.7|292.16|290.66|292.34|290.84|291.84|290.34|321
1756199400000|2025-08-26 09:10:00|292.19|290.69|292.3|290.8|292.66|291.16|292.13|290.63|312
1756199700000|2025-08-26 09:15:00|292.29|290.79|292.63|291.13|292.63|291.13|292.28|290.78|266
1756200000000|2025-08-26 09:20:00|292.6|291.1|292.51|291.01|292.71|291.21|292.47|290.97|285
1756200300000|2025-08-26 09:25:00|292.5|291|292.58|291.08|292.92|291.42|292.43|290.93|272
1756200600000|2025-08-26 09:30:00|292.63|291.13|292.41|290.91|292.87|291.37|292.34|290.84|251
1756200900000|2025-08-26 09:35:00|292.31|290.81|291.94|290.44|292.51|291.01|291.87|290.37|224
1756201200000|2025-08-26 09:40:00|291.95|290.45|291.5|290|291.95|290.45|291.48|289.98|264
1756201500000|2025-08-26 09:45:00|291.53|290.03|291.48|289.98|291.62|290.12|291.27|289.77|254
1756201800000|2025-08-26 09:50:00|291.47|289.97|291.27|289.77|291.72|290.22|291.27|289.77|150
1756202100000|2025-08-26 09:55:00|291.28|289.78|291.74|290.24|291.75|290.25|291.12|289.62|197
1756202400000|2025-08-26 10:00:00|291.77|290.27|291.82|290.32|291.94|290.44|291.58|290.08|359
1756202700000|2025-08-26 10:05:00|291.81|290.31|291.69|290.19|292.06|290.56|291.69|290.19|390
1756203000000|2025-08-26 10:10:00|291.7|290.2|291.47|289.97|291.71|290.21|291.44|289.94|168
1756203300000|2025-08-26 10:15:00|291.46|289.96|291.57|290.07|291.67|290.17|291.28|289.78|180
1756203600000|2025-08-26 10:20:00|291.52|290.02|291.25|289.75|291.6|290.1|291.23|289.73|158
1756203900000|2025-08-26 10:25:00|291.16|289.66|291.25|289.75|291.26|289.76|290.9|289.4|181
1756204200000|2025-08-26 10:30:00|291.27|289.77|291.57|290.07|291.63|290.13|291.27|289.77|245
1756204500000|2025-08-26 10:35:00|291.58|290.08|291.84|290.34|291.85|290.35|291.52|290.02|204
1756204800000|2025-08-26 10:40:00|291.83|290.33|292.13|290.63|292.23|290.73|291.68|290.18|317
1756205100000|2025-08-26 10:45:00|292.12|290.62|291.68|290.18|292.34|290.84|291.58|290.08|297
1756205400000|2025-08-26 10:50:00|291.67|290.17|291.46|289.96|291.73|290.23|291.42|289.92|259
1756205700000|2025-08-26 10:55:00|291.45|289.95|291.55|290.05|291.55|290.05|291.36|289.86|194
1756206000000|2025-08-26 11:00:00|291.56|290.06|291.35|289.85|291.67|290.17|291.3|289.8|165
1756206300000|2025-08-26 11:05:00|291.32|289.82|291.56|290.06|291.93|290.43|291.09|289.59|369
1756206600000|2025-08-26 11:10:00|291.55|290.05|291.45|289.95|291.6|290.1|291.36|289.86|297
1756206900000|2025-08-26 11:15:00|291.35|289.85|290.51|289.01|291.35|289.85|290.51|289.01|298
1756207200000|2025-08-26 11:20:00|290.5|289|290.55|289.05|290.69|289.19|290.36|288.86|244
1756207500000|2025-08-26 11:25:00|290.56|289.06|290.66|289.16|290.71|289.21|290.54|289.04|157
1756207800000|2025-08-26 11:30:00|290.64|289.14|290.07|288.57|290.66|289.16|290.07|288.57|165
1756208100000|2025-08-26 11:35:00|290.08|288.58|290.15|288.65|290.29|288.79|289.88|288.38|277
1756208400000|2025-08-26 11:40:00|290.14|288.64|290.55|289.05|290.55|289.05|290.14|288.64|227
1756208700000|2025-08-26 11:45:00|290.57|289.07|290.59|289.09|290.6|289.1|290.2|288.7|212
1756209000000|2025-08-26 11:50:00|290.56|289.06|290.71|289.21|290.88|289.38|290.55|289.05|282
1756209300000|2025-08-26 11:55:00|290.72|289.22|290.9|289.4|290.99|289.49|290.68|289.18|267
1756209600000|2025-08-26 12:00:00|290.92|289.42|290.39|288.89|290.97|289.47|290.29|288.79|234
1756209900000|2025-08-26 12:05:00|290.38|288.88|290.05|288.55|290.75|289.25|290.03|288.53|218
1756210200000|2025-08-26 12:10:00|290.04|288.54|289.9|288.4|290.19|288.69|289.88|288.38|150
1756210500000|2025-08-26 12:15:00|289.89|288.39|290.07|288.57|290.07|288.57|289.74|288.24|185
1756210800000|2025-08-26 12:20:00|290.06|288.56|290.09|288.59|290.29|288.79|290.06|288.56|99
1756211100000|2025-08-26 12:25:00|290.07|288.57|290.2|288.7|290.21|288.71|290.06|288.56|97
1756211400000|2025-08-26 12:30:00|290.18|288.68|291.66|290.16|291.76|290.26|290.18|288.68|361
1756211700000|2025-08-26 12:35:00|291.62|290.12|294.52|293.02|294.77|293.27|291.61|290.11|913
1756212000000|2025-08-26 12:40:00|294.51|293.01|293.49|291.99|294.69|293.19|293.49|291.99|723
1756212300000|2025-08-26 12:45:00|293.5|292|294.06|292.56|294.18|292.68|293.38|291.88|483
1756212600000|2025-08-26 12:50:00|294.04|292.54|290.75|289.25|294.04|292.54|290.75|289.25|557
1756212900000|2025-08-26 12:55:00|290.7|289.2|292.6|291.1|293.03|291.53|290.35|288.85|711
1756213200000|2025-08-26 13:00:00|292.58|291.08|291.92|290.42|292.58|291.08|291.39|289.89|489
1756213500000|2025-08-26 13:05:00|291.91|290.41|292.08|290.58|292.39|290.89|291.74|290.24|369
1756213800000|2025-08-26 13:10:00|292.06|290.56|291.67|290.17|292.06|290.56|291.58|290.08|214
1756214100000|2025-08-26 13:15:00|291.68|290.18|291.75|290.25|291.93|290.43|291.44|289.94|207
1756214400000|2025-08-26 13:20:00|291.77|290.27|291.52|290.02|291.86|290.36|291.45|289.95|228
1756214700000|2025-08-26 13:25:00|291.53|290.03|290.92|289.42|291.53|290.03|290.82|289.32|195
1756215000000|2025-08-26 13:30:00|290.93|289.43|292.29|290.79|293.2|291.7|290.81|289.31|716
1756215300000|2025-08-26 13:35:00|292.28|290.78|292.31|290.81|292.52|291.02|291.45|289.95|682
1756215600000|2025-08-26 13:40:00|292.3|290.8|292.02|290.52|292.87|291.37|291.41|289.91|600
1756215900000|2025-08-26 13:45:00|292.01|290.51|289.94|288.44|292.36|290.86|289.93|288.43|564
1756216200000|2025-08-26 13:50:00|289.92|288.42|291.93|290.43|292.14|290.64|289.64|288.14|757
1756216500000|2025-08-26 13:55:00|291.95|290.45|292.51|291.01|292.64|291.14|291.57|290.07|470
1756216800000|2025-08-26 14:00:00|292.52|291.02|292.22|290.72|293.16|291.66|292.19|290.69|476
1756217100000|2025-08-26 14:05:00|292.21|290.71|292.18|290.68|292.3|290.8|291.35|289.85|510
1756217400000|2025-08-26 14:10:00|292.2|290.7|291.7|290.2|292.95|291.45|291.59|290.09|544
1756217700000|2025-08-26 14:15:00|291.69|290.19|292.32|290.82|292.82|291.32|291.62|290.12|577
1756218000000|2025-08-26 14:20:00|292.34|290.84|293.82|292.32|294.29|292.79|292.34|290.84|464
1756218300000|2025-08-26 14:25:00|293.8|292.3|293.33|291.83|294.11|292.61|293.28|291.78|378
1756218600000|2025-08-26 14:30:00|293.31|291.81|293.41|291.91|293.83|292.33|293.18|291.68|452
1756218900000|2025-08-26 14:35:00|293.43|291.93|293.71|292.21|294.17|292.67|293.41|291.91|457
1756219200000|2025-08-26 14:40:00|293.68|292.18|294.07|292.57|294.2|292.7|293.31|291.81|380
1756219500000|2025-08-26 14:45:00|294.08|292.58|293.88|292.38|294.25|292.75|293.53|292.03|411
1756219800000|2025-08-26 14:50:00|293.87|292.37|294.11|292.61|294.58|293.08|293.71|292.21|324
1756220100000|2025-08-26 14:55:00|294.12|292.62|293.91|292.41|294.87|293.37|293.91|292.41|386
1756220400000|2025-08-26 15:00:00|293.9|292.4|294.92|293.42|295.02|293.52|293.82|292.32|497
1756220700000|2025-08-26 15:05:00|294.94|293.44|294.26|292.76|294.95|293.45|294.2|292.7|465
1756221000000|2025-08-26 15:10:00|294.25|292.75|293.86|292.36|294.49|292.99|293.54|292.04|445
1756221300000|2025-08-26 15:15:00|293.85|292.35|294.56|293.06|294.69|293.19|293.39|291.89|504
1756221600000|2025-08-26 15:20:00|294.52|293.02|294.54|293.04|295.04|293.54|294.41|292.91|400
1756221900000|2025-08-26 15:25:00|294.53|293.03|294.24|292.74|295.07|293.57|294.21|292.71|407
1756222200000|2025-08-26 15:30:00|294.26|292.76|293.51|292.01|294.26|292.76|293.5|292|389
1756222500000|2025-08-26 15:35:00|293.56|292.06|293.08|291.58|293.92|292.42|293.07|291.57|392
1756222800000|2025-08-26 15:40:00|293.06|291.56|293.19|291.69|293.45|291.95|293.02|291.52|431
1756223100000|2025-08-26 15:45:00|293.18|291.68|293.58|292.08|293.82|292.32|293.18|291.68|369
1756223400000|2025-08-26 15:50:00|293.57|292.07|294.04|292.54|294.08|292.58|293.51|292.01|303
1756223700000|2025-08-26 15:55:00|294.03|292.53|294.09|292.59|294.17|292.67|293.8|292.3|229
1756224000000|2025-08-26 16:00:00|294.07|292.57|294.13|292.63|294.27|292.77|293.81|292.31|320
1756224300000|2025-08-26 16:05:00|294.15|292.65|293.79|292.29|294.4|292.9|293.76|292.26|205
1756224600000|2025-08-26 16:10:00|293.8|292.3|293.67|292.17|293.84|292.34|293.47|291.97|227
1756224900000|2025-08-26 16:15:00|293.68|292.18|294.51|293.01|294.74|293.24|293.67|292.17|342
1756225200000|2025-08-26 16:20:00|294.5|293|294.42|292.92|294.64|293.14|294.14|292.64|333
1756225500000|2025-08-26 16:25:00|294.43|292.93|295.51|294.01|295.52|294.02|294.4|292.9|363
1756225800000|2025-08-26 16:30:00|295.49|293.99|295.35|293.85|295.65|294.15|295.25|293.75|353
1756226100000|2025-08-26 16:35:00|295.36|293.86|295.67|294.17|296.07|294.57|295.31|293.81|455
1756226400000|2025-08-26 16:40:00|295.65|294.15|295.7|294.2|295.89|294.39|295.63|294.13|215
1756226700000|2025-08-26 16:45:00|295.69|294.19|295.61|294.11|295.85|294.35|295.52|294.02|219
1756227000000|2025-08-26 16:50:00|295.6|294.1|295.5|294|296.05|294.55|295.39|293.89|291
1756227300000|2025-08-26 16:55:00|295.58|294.08|296.4|294.9|296.41|294.91|295.58|294.08|359
1756227600000|2025-08-26 17:00:00|296.38|294.88|295.96|294.46|296.53|295.03|295.9|294.4|374
1756227900000|2025-08-26 17:05:00|295.94|294.44|295.87|294.37|296.17|294.67|295.54|294.04|398
1756228200000|2025-08-26 17:10:00|295.86|294.36|296.13|294.63|296.16|294.66|295.6|294.1|272
1756228500000|2025-08-26 17:15:00|296.12|294.62|296.58|295.08|296.74|295.24|295.87|294.37|419
1756228800000|2025-08-26 17:20:00|296.6|295.1|296.83|295.33|297.13|295.63|296.59|295.09|404
1756229100000|2025-08-26 17:25:00|296.82|295.32|296.59|295.09|296.91|295.41|296.59|295.09|194
1756229400000|2025-08-26 17:30:00|296.61|295.11|296.42|294.92|296.67|295.17|296.09|294.59|288
1756229700000|2025-08-26 17:35:00|296.43|294.93|296.06|294.56|296.65|295.15|296.03|294.53|391
1756230000000|2025-08-26 17:40:00|296.07|294.57|295.92|294.42|296.09|294.59|295.69|294.19|294
1756230300000|2025-08-26 17:45:00|295.93|294.43|296.28|294.78|296.39|294.89|295.76|294.26|317
1756230600000|2025-08-26 17:50:00|296.27|294.77|296.59|295.09|296.72|295.22|296.25|294.75|274
1756230900000|2025-08-26 17:55:00|296.6|295.1|297.04|295.54|297.04|295.54|296.53|295.03|253
1756231200000|2025-08-26 18:00:00|297.06|295.56|297.24|295.74|297.26|295.76|296.81|295.31|414
1756231500000|2025-08-26 18:05:00|297.23|295.73|297.11|295.61|297.27|295.77|296.99|295.49|421
1756231800000|2025-08-26 18:10:00|297.09|295.59|297.13|295.63|297.33|295.83|297.06|295.56|334
1756232100000|2025-08-26 18:15:00|297.12|295.62|297.69|296.19|297.72|296.22|297.1|295.6|347
1756232400000|2025-08-26 18:20:00|297.7|296.2|297.84|296.34|297.89|296.39|297.37|295.87|344
1756232700000|2025-08-26 18:25:00|297.85|296.35|298.31|296.81|298.31|296.81|297.83|296.33|393
1756233000000|2025-08-26 18:30:00|298.3|296.8|298.73|297.23|298.73|297.23|298.25|296.75|335
1756233300000|2025-08-26 18:35:00|298.74|297.24|298.9|297.4|299.21|297.71|298.74|297.24|286
1756233600000|2025-08-26 18:40:00|298.88|297.38|299.54|298.04|299.71|298.21|298.85|297.35|352
1756233900000|2025-08-26 18:45:00|299.55|298.05|299.28|297.78|299.57|298.07|299.15|297.65|306
1756234200000|2025-08-26 18:50:00|299.27|297.77|298.97|297.47|299.41|297.91|298.83|297.33|270
1756234500000|2025-08-26 18:55:00|298.96|297.46|298.85|297.35|298.97|297.47|298.71|297.21|147
1756234800000|2025-08-26 19:00:00|298.84|297.34|298.25|296.75|298.88|297.38|298.25|296.75|250
1756235100000|2025-08-26 19:05:00|298.24|296.74|297.52|296.02|298.24|296.74|297.48|295.98|187
1756235400000|2025-08-26 19:10:00|297.51|296.01|298.12|296.62|298.18|296.68|297.5|296|234
1756235700000|2025-08-26 19:15:00|298.17|296.67|298.72|297.22|298.72|297.22|297.97|296.47|284
1756236000000|2025-08-26 19:20:00|298.71|297.21|298.88|297.38|299.3|297.8|298.71|297.21|321
1756236300000|2025-08-26 19:25:00|298.85|297.35|299.85|298.35|299.87|298.37|298.65|297.15|290
1756236600000|2025-08-26 19:30:00|299.82|298.32|300.28|298.78|300.29|298.79|299.64|298.14|444
1756236900000|2025-08-26 19:35:00|300.25|298.75|302.54|301.04|302.66|301.16|300.09|298.59|605
1756237200000|2025-08-26 19:40:00|302.52|301.02|302.61|301.11|303.26|301.76|302.19|300.69|742
1756237500000|2025-08-26 19:45:00|302.62|301.12|304.92|303.42|305.47|303.97|302.59|301.09|672
1756237800000|2025-08-26 19:50:00|304.95|303.45|307.06|305.56|307.19|305.69|304.73|303.23|784
1756238100000|2025-08-26 19:55:00|307.13|305.63|307|305.5|308.95|307.45|306.34|304.84|906
1756238400000|2025-08-26 20:00:00|306.88|305.38|304.88|303.38|306.98|305.48|303.77|302.27|833
1756238700000|2025-08-26 20:05:00|304.82|303.32|304.98|303.48|305.87|304.37|304.12|302.62|729
1756239000000|2025-08-26 20:10:00|304.96|303.46|304.74|303.24|305.01|303.51|304.35|302.85|516
1756239300000|2025-08-26 20:15:00|304.7|303.2|304.5|303|304.99|303.49|304.46|302.96|456
1756239600000|2025-08-26 20:20:00|304.48|302.98|303.78|302.28|304.5|303|303.35|301.85|371
1756239900000|2025-08-26 20:25:00|303.79|302.29|303.44|301.94|304|302.5|303.31|301.81|268
1756240200000|2025-08-26 20:30:00|303.43|301.93|303.39|301.89|304.35|302.85|303.38|301.88|384
1756240500000|2025-08-26 20:35:00|303.36|301.86|302.88|301.38|303.41|301.91|302.86|301.36|319
1756240800000|2025-08-26 20:40:00|302.87|301.37|303.07|301.57|303.36|301.86|302.85|301.35|339
1756241100000|2025-08-26 20:45:00|303.06|301.56|302.79|301.29|303.06|301.56|302.46|300.96|311
1756241400000|2025-08-26 20:50:00|302.77|301.27|303.81|302.31|304.12|302.62|302.77|301.27|373
1756241700000|2025-08-26 20:55:00|303.79|302.29|304.72|303.22|304.74|303.24|303.71|302.21|422
1756242000000|2025-08-26 21:00:00|304.74|303.24|303.53|302.03|304.89|303.39|303.36|301.86|540
1756242300000|2025-08-26 21:05:00|303.54|302.04|303.31|301.81|303.56|302.06|302.98|301.48|296
1756242600000|2025-08-26 21:10:00|303.34|301.84|303.73|302.23|304.25|302.75|303.27|301.77|407
1756242900000|2025-08-26 21:15:00|303.77|302.27|303.48|301.98|304.16|302.66|303.45|301.95|360
1756243200000|2025-08-26 21:20:00|303.49|301.99|302.87|301.37|303.69|302.19|302.84|301.34|266
1756243500000|2025-08-26 21:25:00|302.88|301.38|302.93|301.43|303.21|301.71|302.82|301.32|246
1756243800000|2025-08-26 21:30:00|302.94|301.44|302.88|301.38|303.14|301.64|302.74|301.24|274
1756244100000|2025-08-26 21:35:00|302.92|301.42|302.84|301.34|303.56|302.06|302.73|301.23|238
1756244400000|2025-08-26 21:40:00|302.83|301.33|303.07|301.57|303.24|301.74|302.68|301.18|145
1756244700000|2025-08-26 21:45:00|303.1|301.6|303.24|301.74|303.25|301.75|302.87|301.37|112
1756245000000|2025-08-26 21:50:00|303.23|301.73|303.57|302.07|303.81|302.31|303.19|301.69|225
1756245300000|2025-08-26 21:55:00|303.58|302.08|303.84|302.34|303.85|302.35|303.45|301.95|259
1756245600000|2025-08-26 22:00:00|303.83|302.33|303.11|301.61|304.08|302.58|302.99|301.49|652
1756245900000|2025-08-26 22:05:00|303.14|301.64|302.24|300.74|303.22|301.72|302.21|300.71|500
1756246200000|2025-08-26 22:10:00|302.26|300.76|303.01|301.51|303.02|301.52|302.22|300.72|475
1756246500000|2025-08-26 22:15:00|303.02|301.52|302.71|301.21|303.22|301.72|302.68|301.18|252
1756246800000|2025-08-26 22:20:00|302.7|301.2|301.98|300.48|302.7|301.2|301.92|300.42|391
1756247100000|2025-08-26 22:25:00|301.97|300.47|301.64|300.14|302.02|300.52|301.45|299.95|303
1756247400000|2025-08-26 22:30:00|301.62|300.12|301.89|300.39|302.43|300.93|301.61|300.11|199
1756247700000|2025-08-26 22:35:00|301.91|300.41|301.56|300.06|302.01|300.51|301.46|299.96|238
1756248000000|2025-08-26 22:40:00|301.53|300.03|301.29|299.79|301.68|300.18|301.24|299.74|244
1756248300000|2025-08-26 22:45:00|301.3|299.8|301.65|300.15|301.71|300.21|301.16|299.66|167
1756248600000|2025-08-26 22:50:00|301.63|300.13|302.09|300.59|302.1|300.6|301.63|300.13|259
1756248900000|2025-08-26 22:55:00|302.07|300.57|302.11|300.61|302.14|300.64|301.91|300.41|108
1756249200000|2025-08-26 23:00:00|302.12|300.62|302.58|301.08|302.58|301.08|301.75|300.25|265
1756249500000|2025-08-26 23:05:00|302.55|301.05|303.3|301.8|303.5|302|302.52|301.02|363
1756249800000|2025-08-26 23:10:00|303.29|301.79|303.32|301.82|303.52|302.02|303.2|301.7|225
1756250100000|2025-08-26 23:15:00|303.3|301.8|303.06|301.56|303.31|301.81|302.76|301.26|357
1756250400000|2025-08-26 23:20:00|303.05|301.55|302.76|301.26|303.07|301.57|302.57|301.07|246
1756250700000|2025-08-26 23:25:00|302.77|301.27|302.37|300.87|302.77|301.27|302.33|300.83|160
1756251000000|2025-08-26 23:30:00|302.36|300.86|301.77|300.27|302.44|300.94|301.58|300.08|282
1756251300000|2025-08-26 23:35:00|301.76|300.26|302.11|300.61|302.18|300.68|301.72|300.22|196
1756251600000|2025-08-26 23:40:00|302.12|300.62|302.33|300.83|302.46|300.96|301.94|300.44|271
1756251900000|2025-08-26 23:45:00|302.34|300.84|301.88|300.38|302.34|300.84|301.88|300.38|197
1756252200000|2025-08-26 23:50:00|301.89|300.39|302.08|300.58|302.14|300.64|301.88|300.38|266
1756252500000|2025-08-26 23:55:00|302.07|300.57|302.05|300.55|302.13|300.63|301.83|300.33|156
1756252800000|2025-08-27 00:00:00|302.04|300.54|301.45|299.95|302.04|300.54|301.32|299.82|279
1756253100000|2025-08-27 00:05:00|301.44|299.94|301.16|299.66|301.55|300.05|301.16|299.66|164
1756253400000|2025-08-27 00:10:00|301.15|299.65|301.12|299.62|301.25|299.75|301.08|299.58|103
1756253700000|2025-08-27 00:15:00|301.1|299.6|300.75|299.25|301.12|299.62|300.71|299.21|148
1756254000000|2025-08-27 00:20:00|300.74|299.24|301.04|299.54|301.21|299.71|300.72|299.22|151
1756254300000|2025-08-27 00:25:00|301.05|299.55|300.48|298.98|301.08|299.58|300.44|298.94|123
1756254600000|2025-08-27 00:30:00|300.5|299|300.64|299.14|300.75|299.25|300.38|298.88|184
1756254900000|2025-08-27 00:35:00|300.62|299.12|300.95|299.45|301.2|299.7|300.58|299.08|322
1756255200000|2025-08-27 00:40:00|300.94|299.44|300.45|298.95|301.02|299.52|300.44|298.94|137
1756255500000|2025-08-27 00:45:00|300.44|298.94|299.78|298.28|300.54|299.04|299.49|297.99|310
1756255800000|2025-08-27 00:50:00|299.81|298.31|299.89|298.39|300.31|298.81|299.78|298.28|207
1756256100000|2025-08-27 00:55:00|299.87|298.37|299.68|298.18|299.93|298.43|299.38|297.88|160
1756256400000|2025-08-27 01:00:00|299.69|298.19|299.27|297.77|299.78|298.28|299.27|297.77|168
1756256700000|2025-08-27 01:05:00|299.29|297.79|299.33|297.83|299.36|297.86|298.95|297.45|257
1756257000000|2025-08-27 01:10:00|299.3|297.8|299.99|298.49|300.03|298.53|299.26|297.76|272
1756257300000|2025-08-27 01:15:00|300.01|298.51|299.63|298.13|300.04|298.54|299.52|298.02|128
1756257600000|2025-08-27 01:20:00|299.64|298.14|300.41|298.91|300.47|298.97|299.63|298.13|301
1756257900000|2025-08-27 01:25:00|300.43|298.93|300.38|298.88|300.67|299.17|300.24|298.74|170
1756258200000|2025-08-27 01:30:00|300.37|298.87|301.16|299.66|301.24|299.74|300.37|298.87|280
1756258500000|2025-08-27 01:35:00|301.14|299.64|300.66|299.16|301.56|300.06|300.63|299.13|284
1756258800000|2025-08-27 01:40:00|300.67|299.17|300.45|298.95|300.75|299.25|300.32|298.82|195
1756259100000|2025-08-27 01:45:00|300.5|299|300.78|299.28|301.12|299.62|300.45|298.95|319
1756259400000|2025-08-27 01:50:00|300.79|299.29|301.08|299.58|301.34|299.84|300.78|299.28|262
1756259700000|2025-08-27 01:55:00|301.07|299.57|301.13|299.63|301.17|299.67|300.99|299.49|221
1756260000000|2025-08-27 02:00:00|301.14|299.64|300.2|298.7|301.28|299.78|300.18|298.68|200
1756260300000|2025-08-27 02:05:00|300.21|298.71|299.75|298.25|300.41|298.91|299.7|298.2|186
1756260600000|2025-08-27 02:10:00|299.77|298.27|299.9|298.4|300|298.5|299.76|298.26|171
1756260900000|2025-08-27 02:15:00|299.91|298.41|300.23|298.73|300.58|299.08|299.87|298.37|293
1756261200000|2025-08-27 02:20:00|300.24|298.74|301.19|299.69|301.21|299.71|300.11|298.61|571
1756261500000|2025-08-27 02:25:00|301.2|299.7|300.45|298.95|301.54|300.04|300.36|298.86|325
1756261800000|2025-08-27 02:30:00|300.43|298.93|300.91|299.41|301.15|299.65|300.39|298.89|297
1756262100000|2025-08-27 02:35:00|300.9|299.4|300.75|299.25|301.04|299.54|300.69|299.19|316
1756262400000|2025-08-27 02:40:00|300.77|299.27|300.75|299.25|301.1|299.6|300.58|299.08|294
1756262700000|2025-08-27 02:45:00|300.74|299.24|300.9|299.4|300.94|299.44|300.32|298.82|307
1756263000000|2025-08-27 02:50:00|300.88|299.38|300.56|299.06|300.93|299.43|300.48|298.98|228
1756263300000|2025-08-27 02:55:00|300.55|299.05|300.32|298.82|300.58|299.08|300.28|298.78|183
1756263600000|2025-08-27 03:00:00|300.31|298.81|300.35|298.85|300.54|299.04|300.19|298.69|222
1756263900000|2025-08-27 03:05:00|300.31|298.81|299.95|298.45|300.36|298.86|299.89|298.39|282
1756264200000|2025-08-27 03:10:00|299.94|298.44|300.06|298.56|300.11|298.61|299.68|298.18|252
1756264500000|2025-08-27 03:15:00|300.07|298.57|299.71|298.21|300.08|298.58|299.64|298.14|224
1756264800000|2025-08-27 03:20:00|299.74|298.24|299.25|297.75|299.75|298.25|299.19|297.69|207
1756265100000|2025-08-27 03:25:00|299.26|297.76|299.42|297.92|299.48|297.98|299.26|297.76|81
1756265400000|2025-08-27 03:30:00|299.44|297.94|299.98|298.48|300.01|298.51|299.44|297.94|257
1756265700000|2025-08-27 03:35:00|299.97|298.47|300.02|298.52|300.32|298.82|299.92|298.42|247
1756266000000|2025-08-27 03:40:00|300.01|298.51|300.14|298.64|300.29|298.79|300.01|298.51|177
1756266300000|2025-08-27 03:45:00|300.15|298.65|301.39|299.89|301.42|299.92|300.14|298.64|497
1756266600000|2025-08-27 03:50:00|301.37|299.87|301.62|300.12|302.09|300.59|301.36|299.86|579
1756266900000|2025-08-27 03:55:00|301.61|300.11|301.3|299.8|301.69|300.19|301.3|299.8|231
1756267200000|2025-08-27 04:00:00|301.31|299.81|301.53|300.03|301.62|300.12|301.04|299.54|235
1756267500000|2025-08-27 04:05:00|301.51|300.01|302.42|300.92|302.81|301.31|301.51|300.01|394
1756267800000|2025-08-27 04:10:00|302.41|300.91|302.43|300.93|302.45|300.95|302.22|300.72|244
1756268100000|2025-08-27 04:15:00|302.42|300.92|302.5|301|302.98|301.48|302.38|300.88|270
1756268400000|2025-08-27 04:20:00|302.49|300.99|302.19|300.69|302.56|301.06|302.08|300.58|277
1756268700000|2025-08-27 04:25:00|302.17|300.67|301.91|300.41|302.32|300.82|301.88|300.38|308
1756269000000|2025-08-27 04:30:00|301.9|300.4|302.62|301.12|302.62|301.12|301.85|300.35|321
1756269300000|2025-08-27 04:35:00|302.63|301.13|303.02|301.52|303.1|301.6|302.58|301.08|324
1756269600000|2025-08-27 04:40:00|303.03|301.53|303.18|301.68|303.34|301.84|302.88|301.38|391
1756269900000|2025-08-27 04:45:00|303.17|301.67|303.44|301.94|303.6|302.1|303.15|301.65|318
1756270200000|2025-08-27 04:50:00|303.43|301.93|303.13|301.63|303.48|301.98|303.12|301.62|233
1756270500000|2025-08-27 04:55:00|303.08|301.58|303.09|301.59|303.39|301.89|302.85|301.35|264
1756270800000|2025-08-27 05:00:00|303.08|301.58|302.36|300.86|303.09|301.59|302.07|300.57|350
1756271100000|2025-08-27 05:05:00|302.33|300.83|302.48|300.98|302.6|301.1|301.87|300.37|375
1756271400000|2025-08-27 05:10:00|302.47|300.97|302.98|301.48|303.19|301.69|302.47|300.97|354
1756271700000|2025-08-27 05:15:00|302.97|301.47|302.52|301.02|303.14|301.64|302.42|300.92|293
1756272000000|2025-08-27 05:20:00|302.51|301.01|302.73|301.23|303|301.5|302.5|301|256
1756272300000|2025-08-27 05:25:00|302.74|301.24|302.57|301.07|302.89|301.39|302.4|300.9|220
1756272600000|2025-08-27 05:30:00|302.56|301.06|302.46|300.96|302.71|301.21|302.42|300.92|158
1756272900000|2025-08-27 05:35:00|302.45|300.95|302.39|300.89|302.85|301.35|302.33|300.83|247
1756273200000|2025-08-27 05:40:00|302.38|300.88|302.52|301.02|302.62|301.12|301.96|300.46|383
1756273500000|2025-08-27 05:45:00|302.53|301.03|302.45|300.95|302.53|301.03|302.2|300.7|287
1756273800000|2025-08-27 05:50:00|302.46|300.96|302.44|300.94|302.51|301.01|302.29|300.79|219
1756274100000|2025-08-27 05:55:00|302.42|300.92|302.28|300.78|302.47|300.97|302.24|300.74|150
1756274400000|2025-08-27 06:00:00|302.29|300.79|301.38|299.88|302.29|300.79|301.34|299.84|218
1756274700000|2025-08-27 06:05:00|301.37|299.87|301.45|299.95|301.57|300.07|301.16|299.66|303
1756275000000|2025-08-27 06:10:00|301.43|299.93|301.4|299.9|301.52|300.02|301.2|299.7|235
1756275300000|2025-08-27 06:15:00|301.39|299.89|301.2|299.7|301.53|300.03|301.18|299.68|203
1756275600000|2025-08-27 06:20:00|301.18|299.68|301.38|299.88|301.53|300.03|301.18|299.68|147
1756275900000|2025-08-27 06:25:00|301.4|299.9|301.75|300.25|301.95|300.45|301.4|299.9|281
1756276200000|2025-08-27 06:30:00|301.74|300.24|302.19|300.69|302.3|300.8|301.66|300.16|269
1756276500000|2025-08-27 06:35:00|302.2|300.7|301.91|300.41|302.28|300.78|301.9|300.4|239
1756276800000|2025-08-27 06:40:00|301.9|300.4|301.85|300.35|301.91|300.41|301.75|300.25|122
1756277100000|2025-08-27 06:45:00|301.86|300.36|301.46|299.96|301.87|300.37|301.45|299.95|159
1756277400000|2025-08-27 06:50:00|301.45|299.95|300.97|299.47|301.45|299.95|300.72|299.22|204
1756277700000|2025-08-27 06:55:00|300.98|299.48|300.68|299.18|301.07|299.57|300.64|299.14|172
1756278000000|2025-08-27 07:00:00|300.69|299.19|300.76|299.26|300.98|299.48|300.66|299.16|139
1756278300000|2025-08-27 07:05:00|300.75|299.25|300.79|299.29|301.03|299.53|300.72|299.22|122
1756278600000|2025-08-27 07:10:00|300.8|299.3|300.88|299.38|301.09|299.59|300.8|299.3|145
1756278900000|2025-08-27 07:15:00|300.91|299.41|300.16|298.66|300.97|299.47|300.03|298.53|172
1756279200000|2025-08-27 07:20:00|300.19|298.69|299.71|298.21|300.19|298.69|299.63|298.13|204
1756279500000|2025-08-27 07:25:00|299.7|298.2|299.6|298.1|299.72|298.22|299.38|297.88|304
1756279800000|2025-08-27 07:30:00|299.63|298.13|299.65|298.15|299.72|298.22|299.37|297.87|139
1756280100000|2025-08-27 07:35:00|299.64|298.14|299.68|298.18|299.91|298.41|299.55|298.05|240
1756280400000|2025-08-27 07:40:00|299.69|298.19|299.69|298.19|299.74|298.24|299.38|297.88|169
1756280700000|2025-08-27 07:45:00|299.68|298.18|300.07|298.57|300.16|298.66|299.35|297.85|372
1756281000000|2025-08-27 07:50:00|300.06|298.56|300.21|298.71|300.36|298.86|300.05|298.55|311
1756281300000|2025-08-27 07:55:00|300.23|298.73|300.15|298.65|300.34|298.84|300.06|298.56|106
1756281600000|2025-08-27 08:00:00|300.17|298.67|301.06|299.56|301.19|299.69|300.17|298.67|249
1756281900000|2025-08-27 08:05:00|301.04|299.54|301.34|299.84|301.42|299.92|300.97|299.47|154
1756282200000|2025-08-27 08:10:00|301.32|299.82|301.38|299.88|301.48|299.98|301.15|299.65|151
1756282500000|2025-08-27 08:15:00|301.39|299.89|301.05|299.55|301.45|299.95|300.86|299.36|150
1756282800000|2025-08-27 08:20:00|301.06|299.56|301|299.5|301.08|299.58|300.91|299.41|197
1756283100000|2025-08-27 08:25:00|301.02|299.52|300.85|299.35|301.14|299.64|300.57|299.07|161
1756283400000|2025-08-27 08:30:00|300.86|299.36|301.19|299.69|301.43|299.93|300.84|299.34|190
1756283700000|2025-08-27 08:35:00|301.17|299.67|301.26|299.76|301.46|299.96|301.16|299.66|156
1756284000000|2025-08-27 08:40:00|301.25|299.75|301.08|299.58|301.28|299.78|301.02|299.52|101
1756284300000|2025-08-27 08:45:00|301.1|299.6|300.71|299.21|301.25|299.75|300.45|298.95|117
1756284600000|2025-08-27 08:50:00|300.72|299.22|301.45|299.95|301.53|300.03|300.72|299.22|320
1756284900000|2025-08-27 08:55:00|301.44|299.94|302.14|300.64|302.15|300.65|301.44|299.94|269
1756285200000|2025-08-27 09:00:00|302.13|300.63|302.32|300.82|302.79|301.29|302.06|300.56|199
1756285500000|2025-08-27 09:05:00|302.31|300.81|302.57|301.07|303.15|301.65|302.31|300.81|323
1756285800000|2025-08-27 09:10:00|302.56|301.06|302.26|300.76|302.69|301.19|302.24|300.74|181
1756286100000|2025-08-27 09:15:00|302.29|300.79|302.54|301.04|302.54|301.04|302.26|300.76|190
1756286400000|2025-08-27 09:20:00|302.53|301.03|302.52|301.02|302.74|301.24|302.37|300.87|158
1756286700000|2025-08-27 09:25:00|302.51|301.01|302.18|300.68|302.52|301.02|302.16|300.66|130
1756287000000|2025-08-27 09:30:00|302.17|300.67|302.23|300.73|302.46|300.96|302.17|300.67|141
1756287300000|2025-08-27 09:35:00|302.2|300.7|301.88|300.38|302.2|300.7|301.88|300.38|125
1756287600000|2025-08-27 09:40:00|301.89|300.39|301.68|300.18|301.95|300.45|301.59|300.09|212
1756287900000|2025-08-27 09:45:00|301.69|300.19|301.93|300.43|302.03|300.53|301.61|300.11|271
1756288200000|2025-08-27 09:50:00|301.94|300.44|301.8|300.3|302.06|300.56|301.74|300.24|244
1756288500000|2025-08-27 09:55:00|301.79|300.29|301.94|300.44|301.96|300.46|301.78|300.28|131
1756288800000|2025-08-27 10:00:00|301.91|300.41|301.97|300.47|302.31|300.81|301.84|300.34|234
1756289100000|2025-08-27 10:05:00|301.96|300.46|301.93|300.43|302.22|300.72|301.93|300.43|185
1756289400000|2025-08-27 10:10:00|301.92|300.42|301.74|300.24|301.92|300.42|301.61|300.11|108
1756289700000|2025-08-27 10:15:00|301.76|300.26|302.16|300.66|302.38|300.88|301.74|300.24|292
1756290000000|2025-08-27 10:20:00|302.12|300.62|301.61|300.11|302.3|300.8|301.56|300.06|231
1756290300000|2025-08-27 10:25:00|301.56|300.06|301.77|300.27|301.87|300.37|301.45|299.95|268
1756290600000|2025-08-27 10:30:00|301.78|300.28|301.41|299.91|301.96|300.46|301.39|299.89|368
1756290900000|2025-08-27 10:35:00|301.42|299.92|300.56|299.06|301.48|299.98|300.55|299.05|214
1756291200000|2025-08-27 10:40:00|300.55|299.05|301.01|299.51|301.1|299.6|300.55|299.05|228
1756291500000|2025-08-27 10:45:00|301|299.5|301|299.5|301.03|299.53|300.83|299.33|172
1756291800000|2025-08-27 10:50:00|300.99|299.49|301.05|299.55|301.08|299.58|300.93|299.43|180
1756292100000|2025-08-27 10:55:00|301.04|299.54|300.71|299.21|301.05|299.55|300.71|299.21|176
1756292400000|2025-08-27 11:00:00|300.72|299.22|301.12|299.62|301.12|299.62|300.71|299.21|204
1756292700000|2025-08-27 11:05:00|301.11|299.61|300.76|299.26|301.11|299.61|300.71|299.21|237
1756293000000|2025-08-27 11:10:00|300.75|299.25|300.84|299.34|300.97|299.47|300.73|299.23|233
1756293300000|2025-08-27 11:15:00|300.83|299.33|300.79|299.29|300.85|299.35|300.59|299.09|242
1756293600000|2025-08-27 11:20:00|300.8|299.3|300.79|299.29|301.03|299.53|300.63|299.13|271
1756293900000|2025-08-27 11:25:00|300.78|299.28|300.63|299.13|300.82|299.32|300.52|299.02|224
1756294200000|2025-08-27 11:30:00|300.62|299.12|300.55|299.05|300.75|299.25|300.51|299.01|202
1756294500000|2025-08-27 11:35:00|300.56|299.06|300.6|299.1|300.86|299.36|300.53|299.03|160
1756294800000|2025-08-27 11:40:00|300.61|299.11|300.55|299.05|300.61|299.11|300.47|298.97|134
1756295100000|2025-08-27 11:45:00|300.49|298.99|300.59|299.09|300.78|299.28|300.49|298.99|134
1756295400000|2025-08-27 11:50:00|300.58|299.08|300.53|299.03|300.72|299.22|300.49|298.99|249
1756295700000|2025-08-27 11:55:00|300.52|299.02|300.72|299.22|300.92|299.42|300.52|299.02|212
1756296000000|2025-08-27 12:00:00|300.69|299.19|300.71|299.21|300.77|299.27|300.54|299.04|201
1756296300000|2025-08-27 12:05:00|300.69|299.19|300.75|299.25|301.38|299.88|300.69|299.19|363
1756296600000|2025-08-27 12:10:00|300.73|299.23|300.44|298.94|300.75|299.25|300.05|298.55|327
1756296900000|2025-08-27 12:15:00|300.55|299.05|300.44|298.94|300.77|299.27|300.2|298.7|304
1756297200000|2025-08-27 12:20:00|300.43|298.93|300.71|299.21|300.75|299.25|300.08|298.58|387
1756297500000|2025-08-27 12:25:00|300.7|299.2|300.44|298.94|300.9|299.4|300.39|298.89|286
1756297800000|2025-08-27 12:30:00|300.42|298.92|300.43|298.93|300.8|299.3|300.14|298.64|274
1756298100000|2025-08-27 12:35:00|300.42|298.92|300.63|299.13|300.72|299.22|300.33|298.83|222
1756298400000|2025-08-27 12:40:00|300.62|299.12|300.45|298.95|300.63|299.13|300.25|298.75|227
1756298700000|2025-08-27 12:45:00|300.44|298.94|300.92|299.42|301.24|299.74|300.39|298.89|350
1756299000000|2025-08-27 12:50:00|300.89|299.39|301.11|299.61|301.19|299.69|300.81|299.31|286
1756299300000|2025-08-27 12:55:00|301.09|299.59|301.1|299.6|301.25|299.75|300.98|299.48|223
1756299600000|2025-08-27 13:00:00|301.15|299.65|300.6|299.1|301.16|299.66|300.4|298.9|301
1756299900000|2025-08-27 13:05:00|300.59|299.09|300.3|298.8|300.6|299.1|300.2|298.7|154
1756300200000|2025-08-27 13:10:00|300.29|298.79|300.33|298.83|300.41|298.91|300.11|298.61|135
1756300500000|2025-08-27 13:15:00|300.34|298.84|300.54|299.04|300.54|299.04|300.2|298.7|149
1756300800000|2025-08-27 13:20:00|300.53|299.03|300.55|299.05|300.76|299.26|300.5|299|179
1756301100000|2025-08-27 13:25:00|300.56|299.06|300.71|299.21|300.91|299.41|300.56|299.06|192
1756301400000|2025-08-27 13:30:00|300.69|299.19|300.07|298.57|300.72|299.22|299.69|298.19|530
1756301700000|2025-08-27 13:35:00|300.09|298.59|300.11|298.61|300.56|299.06|299.93|298.43|474
1756302000000|2025-08-27 13:40:00|300.13|298.63|301.7|300.2|302.78|301.28|300.13|298.63|771
1756302300000|2025-08-27 13:45:00|301.73|300.23|302.04|300.54|302.43|300.93|301.4|299.9|627
1756302600000|2025-08-27 13:50:00|302.02|300.52|301.66|300.16|302.42|300.92|301.11|299.61|459
1756302900000|2025-08-27 13:55:00|301.64|300.14|300.87|299.37|301.7|300.2|300.81|299.31|386
1756303200000|2025-08-27 14:00:00|300.89|299.39|300.34|298.84|301.43|299.93|300.26|298.76|465
1756303500000|2025-08-27 14:05:00|300.35|298.85|301.5|300|301.68|300.18|300.34|298.84|530
1756303800000|2025-08-27 14:10:00|301.48|299.98|301.59|300.09|301.84|300.34|301.22|299.72|433
1756304100000|2025-08-27 14:15:00|301.58|300.08|302.38|300.88|302.42|300.92|301.28|299.78|585
1756304400000|2025-08-27 14:20:00|302.39|300.89|301.91|300.41|302.41|300.91|301.7|300.2|461
1756304700000|2025-08-27 14:25:00|301.89|300.39|302.47|300.97|302.64|301.14|301.89|300.39|474
1756305000000|2025-08-27 14:30:00|302.46|300.96|303.6|302.1|304.02|302.52|302.41|300.91|730
1756305300000|2025-08-27 14:35:00|303.61|302.11|303.15|301.65|303.95|302.45|303.04|301.54|643
1756305600000|2025-08-27 14:40:00|303.16|301.66|302.27|300.77|303.33|301.83|302.27|300.77|409
1756305900000|2025-08-27 14:45:00|302.26|300.76|302.08|300.58|302.37|300.87|301.33|299.83|675
1756306200000|2025-08-27 14:50:00|302.14|300.64|301.61|300.11|302.49|300.99|301.56|300.06|541
1756306500000|2025-08-27 14:55:00|301.63|300.13|301.4|299.9|301.65|300.15|301.12|299.62|445
1756306800000|2025-08-27 15:00:00|301.39|299.89|301.06|299.56|301.66|300.16|301.03|299.53|568
1756307100000|2025-08-27 15:05:00|301.05|299.55|301.97|300.47|301.98|300.48|300.83|299.33|544
1756307400000|2025-08-27 15:10:00|301.99|300.49|302.29|300.79|302.63|301.13|301.97|300.47|496
1756307700000|2025-08-27 15:15:00|302.3|300.8|301.8|300.3|302.63|301.13|301.76|300.26|496
1756308000000|2025-08-27 15:20:00|301.78|300.28|301.49|299.99|302.03|300.53|301.29|299.79|457
1756308300000|2025-08-27 15:25:00|301.48|299.98|301.24|299.74|301.49|299.99|300.85|299.35|482
1756308600000|2025-08-27 15:30:00|301.21|299.71|301.07|299.57|301.41|299.91|300.75|299.25|414
1756308900000|2025-08-27 15:35:00|301.06|299.56|301.71|300.21|301.73|300.23|300.7|299.2|419
1756309200000|2025-08-27 15:40:00|301.7|300.2|301.68|300.18|301.93|300.43|301|299.5|512
1756309500000|2025-08-27 15:45:00|301.7|300.2|302.33|300.83|302.39|300.89|301.43|299.93|540
1756309800000|2025-08-27 15:50:00|302.32|300.82|302.02|300.52|302.45|300.95|302.01|300.51|388
1756310100000|2025-08-27 15:55:00|302.04|300.54|302.55|301.05|302.93|301.43|302.01|300.51|424
1756310400000|2025-08-27 16:00:00|302.56|301.06|302.01|300.51|302.61|301.11|302|300.5|390
1756310700000|2025-08-27 16:05:00|302|300.5|302.27|300.77|302.37|300.87|301.83|300.33|300
1756311000000|2025-08-27 16:10:00|302.26|300.76|301.86|300.36|302.27|300.77|301.62|300.12|386
1756311300000|2025-08-27 16:15:00|301.87|300.37|302.69|301.19|302.7|301.2|301.77|300.27|355
1756311600000|2025-08-27 16:20:00|302.68|301.18|302.75|301.25|302.99|301.49|302.54|301.04|437
1756311900000|2025-08-27 16:25:00|302.73|301.23|301.9|300.4|302.81|301.31|301.6|300.1|547
1756312200000|2025-08-27 16:30:00|301.89|300.39|301.37|299.87|301.9|300.4|301.33|299.83|502
1756312500000|2025-08-27 16:35:00|301.38|299.88|301.49|299.99|301.63|300.13|300.87|299.37|561
1756312800000|2025-08-27 16:40:00|301.48|299.98|302.09|300.59|302.26|300.76|301.41|299.91|477
1756313100000|2025-08-27 16:45:00|302.08|300.58|302.42|300.92|302.42|300.92|301.65|300.15|363
1756313400000|2025-08-27 16:50:00|302.41|300.91|302.56|301.06|302.94|301.44|302.37|300.87|416
1756313700000|2025-08-27 16:55:00|302.54|301.04|302.8|301.3|302.92|301.42|302.32|300.82|353
1756314000000|2025-08-27 17:00:00|302.75|301.25|302.54|301.04|302.83|301.33|302.3|300.8|460
1756314300000|2025-08-27 17:05:00|302.53|301.03|302.63|301.13|302.83|301.33|302.33|300.83|472
1756314600000|2025-08-27 17:10:00|302.62|301.12|302.78|301.28|303.11|301.61|302.59|301.09|388
1756314900000|2025-08-27 17:15:00|302.79|301.29|302.3|300.8|302.79|301.29|301.93|300.43|331
1756315200000|2025-08-27 17:20:00|302.29|300.79|302.71|301.21|302.74|301.24|302.12|300.62|385
1756315500000|2025-08-27 17:25:00|302.7|301.2|302.89|301.39|303.1|301.6|302.62|301.12|412
1756315800000|2025-08-27 17:30:00|302.9|301.4|302.83|301.33|303.09|301.59|302.81|301.31|264
1756316100000|2025-08-27 17:35:00|302.84|301.34|303.25|301.75|303.75|302.25|302.79|301.29|371
1756316400000|2025-08-27 17:40:00|303.26|301.76|303.72|302.22|303.82|302.32|303.25|301.75|358
1756316700000|2025-08-27 17:45:00|303.69|302.19|303.97|302.47|304.32|302.82|303.69|302.19|378
1756317000000|2025-08-27 17:50:00|303.96|302.46|304.05|302.55|304.62|303.12|303.92|302.42|383
1756317300000|2025-08-27 17:55:00|304.07|302.57|304.38|302.88|304.59|303.09|303.86|302.36|324
1756317600000|2025-08-27 18:00:00|304.34|302.84|305.23|303.73|305.33|303.83|304.32|302.82|557
1756317900000|2025-08-27 18:05:00|305.22|303.72|304.67|303.17|305.34|303.84|304.58|303.08|433
1756318200000|2025-08-27 18:10:00|304.68|303.18|304.93|303.43|305.09|303.59|304.57|303.07|443
1756318500000|2025-08-27 18:15:00|304.92|303.42|304.04|302.54|304.93|303.43|303.95|302.45|309
1756318800000|2025-08-27 18:20:00|304.03|302.53|304.41|302.91|304.49|302.99|303.96|302.46|358
1756319100000|2025-08-27 18:25:00|304.39|302.89|304.45|302.95|304.57|303.07|304.09|302.59|342
1756319400000|2025-08-27 18:30:00|304.44|302.94|303.37|301.87|304.46|302.96|303.18|301.68|307
1756319700000|2025-08-27 18:35:00|303.35|301.85|303.32|301.82|303.58|302.08|303.15|301.65|289
1756320000000|2025-08-27 18:40:00|303.29|301.79|303.1|301.6|303.51|302.01|303.06|301.56|370
1756320300000|2025-08-27 18:45:00|303.06|301.56|303.33|301.83|303.68|302.18|303.06|301.56|347
1756320600000|2025-08-27 18:50:00|303.32|301.82|302.77|301.27|303.73|302.23|302.76|301.26|279
1756320900000|2025-08-27 18:55:00|302.78|301.28|301.75|300.25|303.03|301.53|301.74|300.24|280
1756321200000|2025-08-27 19:00:00|301.74|300.24|302.36|300.86|302.45|300.95|301.74|300.24|390
1756321500000|2025-08-27 19:05:00|302.38|300.88|301.03|299.53|302.43|300.93|300.43|298.93|578
1756321800000|2025-08-27 19:10:00|301.02|299.52|300.35|298.85|301.59|300.09|299.74|298.24|716
1756322100000|2025-08-27 19:15:00|300.36|298.86|301.24|299.74|301.4|299.9|300.2|298.7|606
1756322400000|2025-08-27 19:20:00|301.23|299.73|301.36|299.86|301.58|300.08|301.19|299.69|435
1756322700000|2025-08-27 19:25:00|301.34|299.84|301.51|300.01|301.78|300.28|301.26|299.76|323
1756323000000|2025-08-27 19:30:00|301.5|300|302.25|300.75|302.42|300.92|301.48|299.98|462
1756323300000|2025-08-27 19:35:00|302.23|300.73|302.37|300.87|302.49|300.99|302.1|300.6|271
1756323600000|2025-08-27 19:40:00|302.36|300.86|302.64|301.14|302.83|301.33|302.33|300.83|344
1756323900000|2025-08-27 19:45:00|302.65|301.15|302.19|300.69|302.65|301.15|301.89|300.39|219
1756324200000|2025-08-27 19:50:00|302.27|300.77|301.03|299.53|302.34|300.84|300.97|299.47|262
1756324500000|2025-08-27 19:55:00|301.02|299.52|301.34|299.84|301.77|300.27|300.47|298.97|329
1756324800000|2025-08-27 20:00:00|301.35|299.85|300.56|299.06|301.58|300.08|300.55|299.05|430
1756325100000|2025-08-27 20:05:00|300.57|299.07|300.48|298.98|300.71|299.21|299.2|297.7|654
1756325400000|2025-08-27 20:10:00|300.46|298.96|300.56|299.06|300.56|299.06|299.87|298.37|366
1756325700000|2025-08-27 20:15:00|300.57|299.07|301.73|300.23|301.86|300.36|300.57|299.07|537
1756326000000|2025-08-27 20:20:00|301.74|300.24|300.81|299.31|303.64|302.14|298.02|296.52|1047
1756326300000|2025-08-27 20:25:00|300.79|299.29|301.8|300.3|302.12|300.62|300.38|298.88|1032
1756326600000|2025-08-27 20:30:00|301.81|300.31|301.65|300.15|303.24|301.74|301.39|299.89|963
1756326900000|2025-08-27 20:35:00|301.7|300.2|301.58|300.08|302.35|300.85|301.22|299.72|812
1756327200000|2025-08-27 20:40:00|301.59|300.09|302.13|300.63|302.29|300.79|301.44|299.94|631
1756327500000|2025-08-27 20:45:00|302.15|300.65|302|300.5|302.49|300.99|301.46|299.96|647
1756327800000|2025-08-27 20:50:00|302.02|300.52|301.25|299.75|302.02|300.52|300.92|299.42|510
1756328100000|2025-08-27 20:55:00|301.24|299.74|302.04|300.54|302.26|300.76|301.21|299.71|564
1756328400000|2025-08-27 21:00:00|302.07|300.57|301.54|300.04|302.24|300.74|301.3|299.8|658
1756328700000|2025-08-27 21:05:00|301.52|300.02|301.97|300.47|302.73|301.23|301.47|299.97|545
1756329000000|2025-08-27 21:10:00|301.98|300.48|301.57|300.07|302.05|300.55|301.44|299.94|640
1756329300000|2025-08-27 21:15:00|301.56|300.06|300.76|299.26|301.76|300.26|300.74|299.24|422
1756329600000|2025-08-27 21:20:00|300.75|299.25|300.68|299.18|301.22|299.72|300.61|299.11|538
1756329900000|2025-08-27 21:25:00|300.66|299.16|300.96|299.46|301.4|299.9|300.62|299.12|571
1756330200000|2025-08-27 21:30:00|300.95|299.45|300.62|299.12|301.48|299.98|300.61|299.11|530
1756330500000|2025-08-27 21:35:00|300.63|299.13|300.05|298.55|300.8|299.3|299.88|298.38|334
1756330800000|2025-08-27 21:40:00|300.04|298.54|300.45|298.95|300.56|299.06|299.99|298.49|299
1756331100000|2025-08-27 21:45:00|300.44|298.94|300.3|298.8|300.47|298.97|300.29|298.79|229
1756331400000|2025-08-27 21:50:00|300.31|298.81|299.04|297.54|300.31|298.81|299.01|297.51|371
1756331700000|2025-08-27 21:55:00|299.03|297.53|299.44|297.94|299.46|297.96|298.88|297.38|240
1756332000000|2025-08-27 22:00:00|299.47|297.97|298.06|296.56|299.61|298.11|297.85|296.35|585
1756332300000|2025-08-27 22:05:00|298.07|296.57|297.84|296.34|298.19|296.69|297.11|295.61|541
1756332600000|2025-08-27 22:10:00|297.83|296.33|298.41|296.91|298.7|297.2|297.82|296.32|278
1756332900000|2025-08-27 22:15:00|298.42|296.92|298.73|297.23|298.96|297.46|298.25|296.75|446
1756333200000|2025-08-27 22:20:00|298.72|297.22|299.08|297.58|299.11|297.61|298.69|297.19|379
1756333500000|2025-08-27 22:25:00|299.07|297.57|298.88|297.38|299.26|297.76|298.62|297.12|238
1756333800000|2025-08-27 22:30:00|298.85|297.35|299.29|297.79|299.32|297.82|298.71|297.21|294
1756334100000|2025-08-27 22:35:00|299.28|297.78|299.28|297.78|299.47|297.97|299.18|297.68|210
1756334400000|2025-08-27 22:40:00|299.21|297.71|299.97|298.47|299.99|298.49|299.1|297.6|332
1756334700000|2025-08-27 22:45:00|299.98|298.48|299.72|298.22|300.01|298.51|299.69|298.19|244
1756335000000|2025-08-27 22:50:00|299.71|298.21|298.88|297.38|299.72|298.22|298.84|297.34|190
1756335300000|2025-08-27 22:55:00|298.89|297.39|298.76|297.26|298.98|297.48|298.76|297.26|210
1756335600000|2025-08-27 23:00:00|298.75|297.25|298.63|297.13|298.75|297.25|298.33|296.83|279
1756335900000|2025-08-27 23:05:00|298.64|297.14|298.64|297.14|299.03|297.53|298.61|297.11|325
1756336200000|2025-08-27 23:10:00|298.63|297.13|298.38|296.88|298.74|297.24|298.38|296.88|94
1756336500000|2025-08-27 23:15:00|298.44|296.94|298.18|296.68|298.55|297.05|297.88|296.38|271
1756336800000|2025-08-27 23:20:00|298.16|296.66|298.13|296.63|298.18|296.68|297.82|296.32|149
1756337100000|2025-08-27 23:25:00|298.12|296.62|298.32|296.82|298.34|296.84|298.11|296.61|99
1756337400000|2025-08-27 23:30:00|298.31|296.81|298.09|296.59|298.61|297.11|297.99|296.49|234
1756337700000|2025-08-27 23:35:00|298.08|296.58|297.59|296.09|298.12|296.62|297.36|295.86|220
1756338000000|2025-08-27 23:40:00|297.6|296.1|297.22|295.72|297.61|296.11|297.21|295.71|69
1756338300000|2025-08-27 23:45:00|297.23|295.73|297.42|295.92|297.48|295.98|297.09|295.59|239
1756338600000|2025-08-27 23:50:00|297.41|295.91|297.45|295.95|297.73|296.23|297.41|295.91|215
1756338900000|2025-08-27 23:55:00|297.41|295.91|297.66|296.16|297.69|296.19|297.2|295.7|168
1756339200000|2025-08-28 00:00:00|297.65|296.15|298.26|296.76|298.45|296.95|297.51|296.01|343
1756339500000|2025-08-28 00:05:00|298.25|296.75|298.34|296.84|298.4|296.9|298.04|296.54|166
1756339800000|2025-08-28 00:10:00|298.33|296.83|298.56|297.06|298.68|297.18|298.22|296.72|191
1756340100000|2025-08-28 00:15:00|298.55|297.05|297.86|296.36|298.69|297.19|297.48|295.98|192
1756340400000|2025-08-28 00:20:00|297.85|296.35|296.72|295.22|297.85|296.35|296.65|295.15|277
1756340700000|2025-08-28 00:25:00|296.81|295.31|297.54|296.04|297.54|296.04|296.81|295.31|311
1756341000000|2025-08-28 00:30:00|297.53|296.03|296.39|294.89|297.57|296.07|296.35|294.85|231
1756341300000|2025-08-28 00:35:00|296.37|294.87|297.03|295.53|297.17|295.67|296.24|294.74|431
1756341600000|2025-08-28 00:40:00|297|295.5|297.67|296.17|297.75|296.25|296.76|295.26|401
1756341900000|2025-08-28 00:45:00|297.66|296.16|298.35|296.85|298.62|297.12|297.62|296.12|515
1756342200000|2025-08-28 00:50:00|298.34|296.84|297.65|296.15|298.36|296.86|297.56|296.06|251
1756342500000|2025-08-28 00:55:00|297.6|296.1|297.67|296.17|297.68|296.18|297|295.5|341
1756342800000|2025-08-28 01:00:00|297.68|296.18|298.12|296.62|298.25|296.75|297.67|296.17|382
1756343100000|2025-08-28 01:05:00|298.11|296.61|298.27|296.77|298.29|296.79|297.75|296.25|429
1756343400000|2025-08-28 01:10:00|298.25|296.75|298.53|297.03|298.65|297.15|298.24|296.74|465
1756343700000|2025-08-28 01:15:00|298.51|297.01|298.81|297.31|298.87|297.37|298.34|296.84|274
1756344000000|2025-08-28 01:20:00|298.79|297.29|298.73|297.23|298.87|297.37|298.52|297.02|195
1756344300000|2025-08-28 01:25:00|298.72|297.22|298.29|296.79|298.74|297.24|298.26|296.76|138
1756344600000|2025-08-28 01:30:00|298.28|296.78|299.38|297.88|299.59|298.09|298.25|296.75|415
1756344900000|2025-08-28 01:35:00|299.37|297.87|299.25|297.75|299.46|297.96|299.03|297.53|242
1756345200000|2025-08-28 01:40:00|299.24|297.74|299.13|297.63|299.32|297.82|299.08|297.58|126
1756345500000|2025-08-28 01:45:00|299.14|297.64|299.36|297.86|299.44|297.94|299|297.5|164
1756345800000|2025-08-28 01:50:00|299.35|297.85|299.61|298.11|299.72|298.22|299.33|297.83|205
1756346100000|2025-08-28 01:55:00|299.6|298.1|299.34|297.84|299.61|298.11|299.33|297.83|150
1756346400000|2025-08-28 02:00:00|299.35|297.85|299.03|297.53|299.37|297.87|299.02|297.52|150
1756346700000|2025-08-28 02:05:00|299.01|297.51|298.96|297.46|299.47|297.97|298.93|297.43|240
1756347000000|2025-08-28 02:10:00|298.97|297.47|298.65|297.15|299.04|297.54|298.64|297.14|180
1756347300000|2025-08-28 02:15:00|298.64|297.14|298.82|297.32|298.83|297.33|298.41|296.91|183
1756347600000|2025-08-28 02:20:00|298.8|297.3|298.94|297.44|299.09|297.59|298.71|297.21|235
1756347900000|2025-08-28 02:25:00|298.95|297.45|299.4|297.9|299.48|297.98|298.92|297.42|328
1756348200000|2025-08-28 02:30:00|299.39|297.89|298.87|297.37|299.63|298.13|298.8|297.3|269
1756348500000|2025-08-28 02:35:00|298.88|297.38|298.79|297.29|298.93|297.43|298.76|297.26|174
1756348800000|2025-08-28 02:40:00|298.78|297.28|298.55|297.05|298.98|297.48|298.53|297.03|142
1756349100000|2025-08-28 02:45:00|298.53|297.03|298.61|297.11|298.62|297.12|298.35|296.85|229
1756349400000|2025-08-28 02:50:00|298.62|297.12|298.26|296.76|298.74|297.24|298.23|296.73|168
1756349700000|2025-08-28 02:55:00|298.27|296.77|298.07|296.57|298.33|296.83|298.01|296.51|136
1756350000000|2025-08-28 03:00:00|298.06|296.56|298|296.5|298.07|296.57|297.89|296.39|116
1756350300000|2025-08-28 03:05:00|298.02|296.52|298.79|297.29|298.94|297.44|297.95|296.45|397
1756350600000|2025-08-28 03:10:00|298.8|297.3|298.99|297.49|299.08|297.58|298.73|297.23|202
1756350900000|2025-08-28 03:15:00|298.98|297.48|298.98|297.48|299.28|297.78|298.92|297.42|180
1756351200000|2025-08-28 03:20:00|298.97|297.47|298.56|297.06|299.03|297.53|298.51|297.01|134
1756351500000|2025-08-28 03:25:00|298.57|297.07|298.99|297.49|299.03|297.53|298.5|297|221
1756351800000|2025-08-28 03:30:00|299|297.5|298.87|297.37|299.09|297.59|298.8|297.3|225
1756352100000|2025-08-28 03:35:00|298.86|297.36|299.13|297.63|299.3|297.8|298.86|297.36|224
1756352400000|2025-08-28 03:40:00|299.01|297.51|298.89|297.39|299.05|297.55|298.86|297.36|92
1756352700000|2025-08-28 03:45:00|298.87|297.37|298.7|297.2|298.87|297.37|298.64|297.14|97
1756353000000|2025-08-28 03:50:00|298.69|297.19|298.88|297.38|298.89|297.39|298.4|296.9|213
1756353300000|2025-08-28 03:55:00|298.86|297.36|298.99|297.49|299.23|297.73|298.74|297.24|251
1756353600000|2025-08-28 04:00:00|298.98|297.48|298.67|297.17|298.99|297.49|298.59|297.09|276
1756353900000|2025-08-28 04:05:00|298.66|297.16|299.37|297.87|299.46|297.96|298.66|297.16|327
1756354200000|2025-08-28 04:10:00|299.35|297.85|299.99|298.49|300.02|298.52|299.24|297.74|357
1756354500000|2025-08-28 04:15:00|300.01|298.51|299.78|298.28|300.29|298.79|299.6|298.1|307
1756354800000|2025-08-28 04:20:00|299.79|298.29|299.67|298.17|300.16|298.66|299.59|298.09|209
1756355100000|2025-08-28 04:25:00|299.69|298.19|299.88|298.38|300|298.5|299.58|298.08|317
1756355400000|2025-08-28 04:30:00|299.89|298.39|300.12|298.62|300.18|298.68|299.72|298.22|338
1756355700000|2025-08-28 04:35:00|300.11|298.61|300.4|298.9|300.82|299.32|300.1|298.6|273
1756356000000|2025-08-28 04:40:00|300.41|298.91|300.75|299.25|300.96|299.46|300.41|298.91|327
1756356300000|2025-08-28 04:45:00|300.74|299.24|301.43|299.93|301.46|299.96|300.67|299.17|436
1756356600000|2025-08-28 04:50:00|301.41|299.91|301.93|300.43|301.97|300.47|301.4|299.9|306
1756356900000|2025-08-28 04:55:00|301.91|300.41|301.54|300.04|301.91|300.41|301.47|299.97|200
1756357200000|2025-08-28 05:00:00|301.56|300.06|302.03|300.53|302.04|300.54|301.23|299.73|375
1756357500000|2025-08-28 05:05:00|302|300.5|301.9|300.4|302.11|300.61|301.57|300.07|419
1756357800000|2025-08-28 05:10:00|301.89|300.39|301.38|299.88|301.91|300.41|301.32|299.82|191
1756358100000|2025-08-28 05:15:00|301.39|299.89|301.41|299.91|301.7|300.2|301.24|299.74|266
1756358400000|2025-08-28 05:20:00|301.4|299.9|301.07|299.57|301.58|300.08|300.79|299.29|219
1756358700000|2025-08-28 05:25:00|301.08|299.58|301.07|299.57|301.19|299.69|300.73|299.23|156
1756359000000|2025-08-28 05:30:00|301.06|299.56|301.04|299.54|301.26|299.76|300.92|299.42|278
1756359300000|2025-08-28 05:35:00|301.06|299.56|301.11|299.61|301.39|299.89|301.04|299.54|210
1756359600000|2025-08-28 05:40:00|301.12|299.62|300.68|299.18|301.15|299.65|300.63|299.13|144
1756359900000|2025-08-28 05:45:00|300.67|299.17|300.38|298.88|300.72|299.22|300.26|298.76|159
1756360200000|2025-08-28 05:50:00|300.39|298.89|300.3|298.8|300.68|299.18|300.26|298.76|269
1756360500000|2025-08-28 05:55:00|300.31|298.81|300.85|299.35|300.95|299.45|300.3|298.8|191
1756360800000|2025-08-28 06:00:00|300.86|299.36|300.46|298.96|300.86|299.36|300.42|298.92|142
1756361100000|2025-08-28 06:05:00|300.45|298.95|300.26|298.76|300.45|298.95|300.16|298.66|106
1756361400000|2025-08-28 06:10:00|300.27|298.77|300.08|298.58|300.28|298.78|299.98|298.48|109
1756361700000|2025-08-28 06:15:00|300.09|298.59|300.26|298.76|300.28|298.78|299.99|298.49|201
1756362000000|2025-08-28 06:20:00|300.27|298.77|300.21|298.71|300.34|298.84|300.21|298.71|249
1756362300000|2025-08-28 06:25:00|300.22|298.72|300.66|299.16|300.66|299.16|300.08|298.58|153
1756362600000|2025-08-28 06:30:00|300.69|299.19|300.26|298.76|300.75|299.25|300.22|298.72|210
1756362900000|2025-08-28 06:35:00|300.28|298.78|300.62|299.12|300.62|299.12|300.2|298.7|178
1756363200000|2025-08-28 06:40:00|300.52|299.02|300.96|299.46|301.02|299.52|300.42|298.92|437
1756363500000|2025-08-28 06:45:00|300.9|299.4|300.69|299.19|300.96|299.46|300.5|299|138
1756363800000|2025-08-28 06:50:00|300.62|299.12|300.88|299.38|300.91|299.41|300.58|299.08|132
1756364100000|2025-08-28 06:55:00|300.89|299.39|301.02|299.52|301.18|299.68|300.88|299.38|303
1756364400000|2025-08-28 07:00:00|300.99|299.49|301.19|299.69|301.25|299.75|300.9|299.4|95
1756364700000|2025-08-28 07:05:00|301.16|299.66|301.1|299.6|301.37|299.87|301.06|299.56|106
1756365000000|2025-08-28 07:10:00|301.12|299.62|301.12|299.62|301.23|299.73|301.07|299.57|74
1756365300000|2025-08-28 07:15:00|301.11|299.61|300.84|299.34|301.26|299.76|300.82|299.32|55
1756365600000|2025-08-28 07:20:00|300.86|299.36|300.43|298.93|300.94|299.44|300.13|298.63|153
1756365900000|2025-08-28 07:25:00|300.44|298.94|300.44|298.94|300.49|298.99|300.33|298.83|75
1756366200000|2025-08-28 07:30:00|300.45|298.95|300.29|298.79|300.46|298.96|300.26|298.76|32
1756366500000|2025-08-28 07:35:00|300.21|298.71|300.14|298.64|300.27|298.77|300.03|298.53|34
1756366800000|2025-08-28 07:40:00|300.12|298.62|300.31|298.81|300.32|298.82|300.11|298.61|65
1756367100000|2025-08-28 07:45:00|300.29|298.79|300.36|298.86|300.39|298.89|300.28|298.78|26
1756367400000|2025-08-28 07:50:00|300.39|298.89|300.78|299.28|300.93|299.43|300.35|298.85|96
1756367700000|2025-08-28 07:55:00|300.9|299.4|301.12|299.62|301.12|299.62|300.66|299.16|300
1756368000000|2025-08-28 08:00:00|301.11|299.61|301.71|300.21|302.23|300.73|301.09|299.59|428
1756368300000|2025-08-28 08:05:00|301.7|300.2|302.29|300.79|302.36|300.86|301.7|300.2|333
1756368600000|2025-08-28 08:10:00|302.13|300.63|301.97|300.47|302.31|300.81|301.92|300.42|271
1756368900000|2025-08-28 08:15:00|301.93|300.43|301.99|300.49|302.34|300.84|301.84|300.34|182
1756369200000|2025-08-28 08:20:00|301.98|300.48|301.51|300.01|301.98|300.48|301.5|300|117
1756369500000|2025-08-28 08:25:00|301.48|299.98|301.02|299.52|301.6|300.1|300.97|299.47|103
1756369800000|2025-08-28 08:30:00|301.01|299.51|301.08|299.58|301.12|299.62|300.83|299.33|123
1756370100000|2025-08-28 08:35:00|301.06|299.56|300.9|299.4|301.16|299.66|300.9|299.4|86
1756370400000|2025-08-28 08:40:00|300.91|299.41|300.91|299.41|301.05|299.55|300.91|299.41|43
1756370700000|2025-08-28 08:45:00|300.9|299.4|300.75|299.25|300.9|299.4|300.65|299.15|52
1756371000000|2025-08-28 08:50:00|300.78|299.28|300.41|298.91|300.78|299.28|300.38|298.88|37
1756371300000|2025-08-28 08:55:00|300.42|298.92|300.74|299.24|300.74|299.24|300.42|298.92|41
1756371600000|2025-08-28 09:00:00|300.73|299.23|300.63|299.13|300.75|299.25|300.47|298.97|76
1756371900000|2025-08-28 09:05:00|300.62|299.12|300.38|298.88|300.62|299.12|300.34|298.84|55
1756372200000|2025-08-28 09:10:00|300.39|298.89|300.25|298.75|300.5|299|300.25|298.75|29
1756372500000|2025-08-28 09:15:00|300.3|298.8|300.34|298.84|300.34|298.84|300.25|298.75|19
1756373400000|2025-08-28 09:30:00|300.78|299.28|300.71|299.21|300.78|299.28|300.69|299.19|10
1756373700000|2025-08-28 09:35:00|300.7|299.2|300.71|299.21|300.82|299.32|300.65|299.15|37
1756374000000|2025-08-28 09:40:00|300.74|299.24|300.75|299.25|300.77|299.27|300.7|299.2|11
1756374300000|2025-08-28 09:45:00|300.79|299.29|300.68|299.18|300.85|299.35|300.63|299.13|27
1756374600000|2025-08-28 09:50:00|300.9|299.4|300.85|299.35|300.9|299.4|300.84|299.34|4
1756374900000|2025-08-28 09:55:00|300.86|299.36|300.8|299.3|300.88|299.38|300.8|299.3|19
1756375200000|2025-08-28 10:00:00|300.79|299.29|300.66|299.16|300.81|299.31|300.55|299.05|41
1756375500000|2025-08-28 10:05:00|300.67|299.17|300.54|299.04|300.87|299.37|300.4|298.9|94
1756375800000|2025-08-28 10:10:00|300.53|299.03|300.92|299.42|300.93|299.43|300.53|299.03|175
1756376100000|2025-08-28 10:15:00|300.91|299.41|300.49|298.99|300.91|299.41|300.48|298.98|209
1756376400000|2025-08-28 10:20:00|300.59|299.09|300.61|299.11|300.66|299.16|300.32|298.82|211
1756376700000|2025-08-28 10:25:00|300.6|299.1|300.63|299.13|300.63|299.13|300.44|298.94|83
1756377000000|2025-08-28 10:30:00|300.64|299.14|300.96|299.46|300.96|299.46|300.61|299.11|323
1756377300000|2025-08-28 10:35:00|300.98|299.48|301.23|299.73|301.35|299.85|300.96|299.46|172
1756377600000|2025-08-28 10:40:00|301.2|299.7|301.22|299.72|301.25|299.75|301.14|299.64|165
1756377900000|2025-08-28 10:45:00|301.23|299.73|301.22|299.72|301.28|299.78|301.19|299.69|268
1756378200000|2025-08-28 10:50:00|301.23|299.73|301.42|299.92|301.43|299.93|301.15|299.65|210
1756378500000|2025-08-28 10:55:00|301.41|299.91|301.54|300.04|301.55|300.05|301.38|299.88|307
1756378800000|2025-08-28 11:00:00|301.55|300.05|301.25|299.75|301.56|300.06|301.12|299.62|300
1756379100000|2025-08-28 11:05:00|301.24|299.74|301.13|299.63|301.28|299.78|300.95|299.45|189
1756379400000|2025-08-28 11:10:00|301.11|299.61|301.06|299.56|301.19|299.69|301.04|299.54|98
1756379700000|2025-08-28 11:15:00|301.07|299.57|301.19|299.69|301.27|299.77|301|299.5|153
1756380000000|2025-08-28 11:20:00|301.2|299.7|301.03|299.53|301.26|299.76|300.96|299.46|187
1756380300000|2025-08-28 11:25:00|301.06|299.56|301.27|299.77|301.32|299.82|301.03|299.53|233
1756380600000|2025-08-28 11:30:00|301.24|299.74|301.26|299.76|301.37|299.87|301.17|299.67|248
1756380900000|2025-08-28 11:35:00|301.27|299.77|301.06|299.56|301.3|299.8|301.02|299.52|90
1756381200000|2025-08-28 11:40:00|301.02|299.52|300.9|299.4|301.06|299.56|300.9|299.4|177
1756381500000|2025-08-28 11:45:00|300.88|299.38|301.04|299.54|301.05|299.55|300.77|299.27|285
1756381800000|2025-08-28 11:50:00|301.03|299.53|301.46|299.96|301.48|299.98|301|299.5|303
1756382100000|2025-08-28 11:55:00|301.45|299.95|301.61|300.11|301.68|300.18|301.44|299.94|299
1756382400000|2025-08-28 12:00:00|301.59|300.09|301.44|299.94|301.66|300.16|301.43|299.93|271
1756382700000|2025-08-28 12:05:00|301.43|299.93|301.62|300.12|301.66|300.16|301.39|299.89|216
1756383000000|2025-08-28 12:10:00|301.63|300.13|301.67|300.17|301.73|300.23|301.56|300.06|306
1756383300000|2025-08-28 12:15:00|301.66|300.16|301.87|300.37|301.87|300.37|301.55|300.05|268
1756383600000|2025-08-28 12:20:00|301.86|300.36|301.75|300.25|302.09|300.59|301.73|300.23|447
1756383900000|2025-08-28 12:25:00|301.76|300.26|301.76|300.26|301.77|300.27|301.49|299.99|247
1756384200000|2025-08-28 12:30:00|301.84|300.34|302.48|300.98|302.79|301.29|301.53|300.03|614
1756384500000|2025-08-28 12:35:00|302.47|300.97|302.37|300.87|302.5|301|301.85|300.35|386
1756384800000|2025-08-28 12:40:00|302.36|300.86|303.18|301.68|303.22|301.72|302.36|300.86|393
1756385100000|2025-08-28 12:45:00|303.16|301.66|303.16|301.66|303.33|301.83|302.96|301.46|504
1756385400000|2025-08-28 12:50:00|303.14|301.64|303.11|301.61|303.33|301.83|303.05|301.55|366
1756385700000|2025-08-28 12:55:00|303.08|301.58|302.79|301.29|303.18|301.68|302.69|301.19|317
1756386000000|2025-08-28 13:00:00|302.8|301.3|303.22|301.72|303.25|301.75|302.45|300.95|325
1756386300000|2025-08-28 13:05:00|303.21|301.71|302.88|301.38|303.29|301.79|302.83|301.33|289
1756386600000|2025-08-28 13:10:00|302.85|301.35|302.75|301.25|302.88|301.38|302.67|301.17|172
1756386900000|2025-08-28 13:15:00|302.76|301.26|302.96|301.46|302.96|301.46|302.6|301.1|194
1756387200000|2025-08-28 13:20:00|302.98|301.48|303.12|301.62|303.33|301.83|302.97|301.47|315
1756387500000|2025-08-28 13:25:00|303.11|301.61|302.15|300.65|303.11|301.61|301.98|300.48|331
1756387800000|2025-08-28 13:30:00|302.16|300.66|302.28|300.78|302.94|301.44|302.05|300.55|738
1756388100000|2025-08-28 13:35:00|302.27|300.77|302.64|301.14|302.75|301.25|301.75|300.25|640
1756388400000|2025-08-28 13:40:00|302.62|301.12|302.65|301.15|302.98|301.48|302.1|300.6|510
1756388700000|2025-08-28 13:45:00|302.68|301.18|301.45|299.95|302.77|301.27|301.29|299.79|386
1756389000000|2025-08-28 13:50:00|301.46|299.96|300.95|299.45|301.83|300.33|300.83|299.33|318
1756389300000|2025-08-28 13:55:00|300.97|299.47|301.05|299.55|301.29|299.79|300.52|299.02|189
1756389600000|2025-08-28 14:00:00|301.06|299.56|301|299.5|301.51|300.01|300.56|299.06|351
1756389900000|2025-08-28 14:05:00|300.96|299.46|301.58|300.08|302.08|300.58|300.95|299.45|276
1756390200000|2025-08-28 14:10:00|301.51|300.01|301.65|300.15|302.08|300.58|301.5|300|246
1756390500000|2025-08-28 14:15:00|301.64|300.14|301.71|300.21|302.25|300.75|301.64|300.14|245
1756390800000|2025-08-28 14:20:00|301.7|300.2|301.66|300.16|302.07|300.57|301.55|300.05|290
1756391100000|2025-08-28 14:25:00|301.67|300.17|301|299.5|301.68|300.18|300.76|299.26|286
1756391400000|2025-08-28 14:30:00|301.01|299.51|300.94|299.44|301.25|299.75|300.56|299.06|320
1756391700000|2025-08-28 14:35:00|300.96|299.46|301.69|300.19|301.69|300.19|300.71|299.21|218
1756392000000|2025-08-28 14:40:00|301.7|300.2|302.27|300.77|302.31|300.81|301.7|300.2|185
1756392300000|2025-08-28 14:45:00|302.24|300.74|302.67|301.17|302.75|301.25|302.01|300.51|207
1756392600000|2025-08-28 14:50:00|302.7|301.2|302.47|300.97|302.75|301.25|302.04|300.54|121
1756392900000|2025-08-28 14:55:00|302.49|300.99|302.4|300.9|302.7|301.2|302.35|300.85|128
1756393200000|2025-08-28 15:00:00|302.38|300.88|302.6|301.1|302.72|301.22|302.26|300.76|248
1756393500000|2025-08-28 15:05:00|302.56|301.06|302.05|300.55|302.56|301.06|302.04|300.54|169
1756393800000|2025-08-28 15:10:00|302.04|300.54|301.85|300.35|302.2|300.7|301.78|300.28|131
1756394100000|2025-08-28 15:15:00|301.82|300.32|301.75|300.25|302.68|301.18|301.57|300.07|292
1756394400000|2025-08-28 15:20:00|301.74|300.24|300.72|299.22|301.75|300.25|300.68|299.18|306
1756394700000|2025-08-28 15:25:00|300.74|299.24|300.26|298.76|300.75|299.25|300.13|298.63|194
1756395000000|2025-08-28 15:30:00|300.27|298.77|300.36|298.86|300.48|298.98|300.01|298.51|195
1756395300000|2025-08-28 15:35:00|300.35|298.85|299.33|297.83|300.35|298.85|299.32|297.82|204
1756395600000|2025-08-28 15:40:00|299.34|297.84|299.16|297.66|299.51|298.01|299.15|297.65|300
1756395900000|2025-08-28 15:45:00|299.17|297.67|298.11|296.61|299.18|297.68|297.99|296.49|439
1756396200000|2025-08-28 15:50:00|298.12|296.62|298.64|297.14|298.64|297.14|297.95|296.45|337
1756396500000|2025-08-28 15:55:00|298.63|297.13|298.99|297.49|298.99|297.49|298.63|297.13|251
1756396800000|2025-08-28 16:00:00|299.01|297.51|299.55|298.05|299.6|298.1|299.01|297.51|322
1756397100000|2025-08-28 16:05:00|299.56|298.06|299.67|298.17|299.8|298.3|299.46|297.96|269
1756397400000|2025-08-28 16:10:00|299.66|298.16|300.22|298.72|300.3|298.8|299.61|298.11|258
1756397700000|2025-08-28 16:15:00|300.2|298.7|300.55|299.05|300.63|299.13|300.1|298.6|441
1756398000000|2025-08-28 16:20:00|300.56|299.06|300|298.5|300.62|299.12|299.98|298.48|367
1756398300000|2025-08-28 16:25:00|299.99|298.49|300.54|299.04|300.64|299.14|299.89|298.39|365
1756398600000|2025-08-28 16:30:00|300.55|299.05|299.85|298.35|300.56|299.06|299.84|298.34|308
1756398900000|2025-08-28 16:35:00|299.86|298.36|300.13|298.63|300.14|298.64|299.85|298.35|241
1756399200000|2025-08-28 16:40:00|300.14|298.64|299.78|298.28|300.23|298.73|299.75|298.25|368
1756399500000|2025-08-28 16:45:00|299.8|298.3|299.54|298.04|299.91|298.41|299.4|297.9|364
1756399800000|2025-08-28 16:50:00|299.55|298.05|298.91|297.41|299.65|298.15|298.79|297.29|343
1756400100000|2025-08-28 16:55:00|298.93|297.43|296.74|295.24|298.95|297.45|296.72|295.22|606
1756400400000|2025-08-28 17:00:00|296.75|295.25|297.8|296.3|297.97|296.47|296.6|295.1|646
1756400700000|2025-08-28 17:05:00|297.81|296.31|297.99|296.49|298.19|296.69|297.48|295.98|476
1756401000000|2025-08-28 17:10:00|297.98|296.48|298.26|296.76|298.33|296.83|297.92|296.42|410
1756401300000|2025-08-28 17:15:00|298.27|296.77|298.43|296.93|298.57|297.07|298.23|296.73|369
1756401600000|2025-08-28 17:20:00|298.42|296.92|298.78|297.28|298.92|297.42|298.34|296.84|321
1756401900000|2025-08-28 17:25:00|298.77|297.27|299.04|297.54|299.18|297.68|298.67|297.17|256
1756402200000|2025-08-28 17:30:00|299.02|297.52|298.36|296.86|299.04|297.54|298.24|296.74|304
1756402500000|2025-08-28 17:35:00|298.37|296.87|298.43|296.93|298.59|297.09|298.32|296.82|189
1756402800000|2025-08-28 17:40:00|298.42|296.92|298.74|297.24|298.83|297.33|298.41|296.91|225
1756403100000|2025-08-28 17:45:00|298.75|297.25|298.64|297.14|298.94|297.44|298.64|297.14|214
1756403400000|2025-08-28 17:50:00|298.65|297.15|298.62|297.12|298.87|297.37|298.57|297.07|208
1756403700000|2025-08-28 17:55:00|298.64|297.14|298.77|297.27|298.9|297.4|298.5|297|199
1756404000000|2025-08-28 18:00:00|298.76|297.26|298.63|297.13|298.76|297.26|298.54|297.04|129
1756404300000|2025-08-28 18:05:00|298.64|297.14|298.09|296.59|298.65|297.15|298.09|296.59|162
1756404600000|2025-08-28 18:10:00|298.1|296.6|298.08|296.58|298.11|296.61|297.84|296.34|255
1756404900000|2025-08-28 18:15:00|298.1|296.6|298.02|296.52|298.1|296.6|297.71|296.21|244
1756405200000|2025-08-28 18:20:00|298.03|296.53|298.29|296.79|298.41|296.91|298.02|296.52|191
1756405500000|2025-08-28 18:25:00|298.3|296.8|299.03|297.53|299.07|297.57|298.28|296.78|324
1756405800000|2025-08-28 18:30:00|299.02|297.52|298.88|297.38|299.23|297.73|298.81|297.31|202
1756406100000|2025-08-28 18:35:00|298.86|297.36|299.2|297.7|299.21|297.71|298.85|297.35|145
1756406400000|2025-08-28 18:40:00|299.22|297.72|299.22|297.72|299.5|298|299.19|297.69|183
1756406700000|2025-08-28 18:45:00|299.13|297.63|298.68|297.18|299.24|297.74|298.68|297.18|164
1756407000000|2025-08-28 18:50:00|298.69|297.19|299.15|297.65|299.24|297.74|298.65|297.15|273
1756407300000|2025-08-28 18:55:00|299.14|297.64|298.66|297.16|299.15|297.65|298.56|297.06|271
1756407600000|2025-08-28 19:00:00|298.65|297.15|298.96|297.46|299.09|297.59|298.65|297.15|274
1756407900000|2025-08-28 19:05:00|298.97|297.47|299.21|297.71|299.22|297.72|298.69|297.19|216
1756408200000|2025-08-28 19:10:00|299.19|297.69|298.71|297.21|299.33|297.83|298.7|297.2|169
1756408500000|2025-08-28 19:15:00|298.7|297.2|298.22|296.72|298.71|297.21|297.98|296.48|212
1756408800000|2025-08-28 19:20:00|298.25|296.75|298.27|296.77|298.41|296.91|298.2|296.7|111
1756409100000|2025-08-28 19:25:00|298.28|296.78|298.67|297.17|298.68|297.18|298.16|296.66|145
1756409400000|2025-08-28 19:30:00|298.68|297.18|298.26|296.76|298.87|297.37|298.24|296.74|141
1756409700000|2025-08-28 19:35:00|298.25|296.75|297.83|296.33|298.41|296.91|297.77|296.27|147
1756410000000|2025-08-28 19:40:00|297.81|296.31|297.18|295.68|297.81|296.31|297.03|295.53|139
1756410300000|2025-08-28 19:45:00|297.24|295.74|297.05|295.55|297.71|296.21|297.02|295.52|186
1756410600000|2025-08-28 19:50:00|297.01|295.51|296.72|295.22|297.01|295.51|296.49|294.99|235
1756410900000|2025-08-28 19:55:00|296.71|295.21|295.22|293.72|296.71|295.21|295.22|293.72|340
1756411200000|2025-08-28 20:00:00|295.23|293.73|296.8|295.3|296.93|295.43|295.14|293.64|522
1756411500000|2025-08-28 20:05:00|296.79|295.29|296|294.5|296.79|295.29|295.84|294.34|306
1756411800000|2025-08-28 20:10:00|295.99|294.49|296.68|295.18|296.76|295.26|295.94|294.44|324
1756412100000|2025-08-28 20:15:00|296.69|295.19|296.91|295.41|297|295.5|296.64|295.14|381
1756412400000|2025-08-28 20:20:00|296.92|295.42|296.94|295.44|297.07|295.57|296.88|295.38|237
1756412700000|2025-08-28 20:25:00|296.95|295.45|296.55|295.05|296.96|295.46|296.55|295.05|93
1756413000000|2025-08-28 20:30:00|296.56|295.06|296.38|294.88|296.78|295.28|296.05|294.55|267
1756413300000|2025-08-28 20:35:00|296.39|294.89|296.41|294.91|296.58|295.08|296.25|294.75|223
1756413600000|2025-08-28 20:40:00|296.4|294.9|296.47|294.97|296.65|295.15|296.4|294.9|241
1756413900000|2025-08-28 20:45:00|296.48|294.98|295.95|294.45|296.52|295.02|295.92|294.42|187
1756414200000|2025-08-28 20:50:00|295.94|294.44|296.04|294.54|296.38|294.88|295.91|294.41|204
1756414500000|2025-08-28 20:55:00|296.01|294.51|295.77|294.27|296.08|294.58|295.73|294.23|122
1756414800000|2025-08-28 21:00:00|295.78|294.28|295.84|294.34|295.93|294.43|295.62|294.12|186
1756415100000|2025-08-28 21:05:00|295.83|294.33|296.16|294.66|296.21|294.71|295.79|294.29|229
1756415400000|2025-08-28 21:10:00|296.15|294.65|296.23|294.73|296.23|294.73|295.99|294.49|293
1756415700000|2025-08-28 21:15:00|296.2|294.7|296.01|294.51|296.23|294.73|295.91|294.41|315
1756416000000|2025-08-28 21:20:00|296.02|294.52|295.83|294.33|296.04|294.54|295.74|294.24|235
1756416300000|2025-08-28 21:25:00|295.84|294.34|295.83|294.33|295.89|294.39|295.68|294.18|156
1756416600000|2025-08-28 21:30:00|295.81|294.31|295.99|294.49|296|294.5|295.7|294.2|218
1756416900000|2025-08-28 21:35:00|296|294.5|296.53|295.03|296.53|295.03|296|294.5|82
1756417200000|2025-08-28 21:40:00|296.52|295.02|296.64|295.14|296.65|295.15|296.41|294.91|119
1756417500000|2025-08-28 21:45:00|296.66|295.16|296.75|295.25|296.76|295.26|296.62|295.12|48
1756417800000|2025-08-28 21:50:00|296.77|295.27|297.34|295.84|297.34|295.84|296.77|295.27|77
1756418100000|2025-08-28 21:55:00|297.35|295.85|296.88|295.38|297.37|295.87|296.8|295.3|139
1756418400000|2025-08-28 22:00:00|296.87|295.37|297.14|295.64|297.14|295.64|296.87|295.37|167
1756418700000|2025-08-28 22:05:00|297.15|295.65|297.54|296.04|297.62|296.12|297.14|295.64|82
1756419000000|2025-08-28 22:10:00|297.55|296.05|297.56|296.06|297.59|296.09|297.42|295.92|51
1756419300000|2025-08-28 22:15:00|297.57|296.07|297.56|296.06|297.79|296.29|297.56|296.06|112
1756419600000|2025-08-28 22:20:00|297.57|296.07|298.05|296.55|298.09|296.59|297.46|295.96|171
1756419900000|2025-08-28 22:25:00|298.04|296.54|298.09|296.59|298.09|296.59|297.96|296.46|88
1756420200000|2025-08-28 22:30:00|298.11|296.61|298.41|296.91|298.68|297.18|298.09|296.59|359
1756420500000|2025-08-28 22:35:00|298.42|296.92|298.19|296.69|298.43|296.93|297.94|296.44|176
1756420800000|2025-08-28 22:40:00|298.18|296.68|297.76|296.26|298.22|296.72|297.74|296.24|62
1756421100000|2025-08-28 22:45:00|297.77|296.27|297.5|296|297.9|296.4|297.48|295.98|154
1756421400000|2025-08-28 22:50:00|297.48|295.98|297.58|296.08|297.58|296.08|297.46|295.96|64
1756421700000|2025-08-28 22:55:00|297.59|296.09|297.73|296.23|297.73|296.23|297.58|296.08|172
1756422000000|2025-08-28 23:00:00|297.76|296.26|297.94|296.44|297.97|296.47|297.65|296.15|136
1756422300000|2025-08-28 23:05:00|297.95|296.45|298.16|296.66|298.16|296.66|297.91|296.41|101
1756422600000|2025-08-28 23:10:00|298.15|296.65|297.53|296.03|298.2|296.7|297.48|295.98|82
1756422900000|2025-08-28 23:15:00|297.54|296.04|297.55|296.05|297.82|296.32|297.5|296|79
1756423200000|2025-08-28 23:20:00|297.54|296.04|297.38|295.88|297.55|296.05|297.17|295.67|138
1756423500000|2025-08-28 23:25:00|297.37|295.87|297.44|295.94|297.57|296.07|297.37|295.87|158
1756423800000|2025-08-28 23:30:00|297.42|295.92|297.63|296.13|297.64|296.14|297.2|295.7|248
1756424100000|2025-08-28 23:35:00|297.64|296.14|298.06|296.56|298.15|296.65|297.62|296.12|227
1756424400000|2025-08-28 23:40:00|298.05|296.55|297.92|296.42|298.07|296.57|297.91|296.41|164
1756424700000|2025-08-28 23:45:00|297.91|296.41|297.55|296.05|297.93|296.43|297.52|296.02|228
1756425000000|2025-08-28 23:50:00|297.54|296.04|297.43|295.93|297.55|296.05|297.06|295.56|165
1756425300000|2025-08-28 23:55:00|297.44|295.94|297.48|295.98|297.57|296.07|297.32|295.82|185
1756425600000|2025-08-29 00:00:00|297.49|295.99|297.48|295.98|297.95|296.45|297.23|295.73|377
1756425900000|2025-08-29 00:05:00|297.49|295.99|297.16|295.66|297.66|296.16|297.12|295.62|233
1756426200000|2025-08-29 00:10:00|297.15|295.65|297.33|295.83|297.84|296.34|297.13|295.63|412
1756426500000|2025-08-29 00:15:00|297.39|295.89|297.31|295.81|297.48|295.98|297.05|295.55|443
1756426800000|2025-08-29 00:20:00|297.33|295.83|297.01|295.51|297.45|295.95|296.86|295.36|295
1756427100000|2025-08-29 00:25:00|297.04|295.54|298.24|296.74|298.46|296.96|296.96|295.46|382
1756427400000|2025-08-29 00:30:00|298.21|296.71|297.01|295.51|298.33|296.83|296.98|295.48|490
1756427700000|2025-08-29 00:35:00|297.02|295.52|296.9|295.4|297.29|295.79|296.81|295.31|357
1756428000000|2025-08-29 00:40:00|296.89|295.39|296.74|295.24|297.06|295.56|296.66|295.16|336
1756428300000|2025-08-29 00:45:00|296.75|295.25|296.7|295.2|296.95|295.45|296.34|294.84|316
1756428600000|2025-08-29 00:50:00|296.71|295.21|296.3|294.8|296.89|295.39|296.24|294.74|237
1756428900000|2025-08-29 00:55:00|296.31|294.81|296.56|295.06|296.57|295.07|296.28|294.78|124
1756429200000|2025-08-29 01:00:00|296.57|295.07|296.22|294.72|296.93|295.43|296.14|294.64|197
1756429500000|2025-08-29 01:05:00|296.23|294.73|296.04|294.54|296.33|294.83|295.71|294.21|253
1756429800000|2025-08-29 01:10:00|296.02|294.52|295.87|294.37|296.06|294.56|295.66|294.16|247
1756430100000|2025-08-29 01:15:00|295.86|294.36|295.56|294.06|295.86|294.36|295.46|293.96|227
1756430400000|2025-08-29 01:20:00|295.55|294.05|295.04|293.54|295.56|294.06|294.71|293.21|310
1756430700000|2025-08-29 01:25:00|295.03|293.53|294.75|293.25|295.48|293.98|294.75|293.25|216
1756431000000|2025-08-29 01:30:00|294.76|293.26|295.41|293.91|295.5|294|294.76|293.26|273
1756431300000|2025-08-29 01:35:00|295.4|293.9|295.52|294.02|295.7|294.2|295.32|293.82|218
1756431600000|2025-08-29 01:40:00|295.51|294.01|295.62|294.12|295.86|294.36|295.48|293.98|133
1756431900000|2025-08-29 01:45:00|295.63|294.13|295.15|293.65|295.82|294.32|294.98|293.48|292
1756432200000|2025-08-29 01:50:00|295.17|293.67|295.01|293.51|295.35|293.85|294.91|293.41|351
1756432500000|2025-08-29 01:55:00|294.97|293.47|295.09|293.59|295.24|293.74|294.95|293.45|157
1756432800000|2025-08-29 02:00:00|295.08|293.58|295.2|293.7|295.2|293.7|294.59|293.09|375
1756433100000|2025-08-29 02:05:00|295.19|293.69|295.27|293.77|295.45|293.95|295.03|293.53|357
1756433400000|2025-08-29 02:10:00|295.29|293.79|295.98|294.48|296.18|294.68|295.29|293.79|431
1756433700000|2025-08-29 02:15:00|295.97|294.47|295.55|294.05|295.97|294.47|295.34|293.84|359
1756434000000|2025-08-29 02:20:00|295.53|294.03|296.52|295.02|296.74|295.24|295.53|294.03|428
1756434300000|2025-08-29 02:25:00|296.5|295|295.93|294.43|296.5|295|295.92|294.42|441
1756434600000|2025-08-29 02:30:00|295.94|294.44|295.95|294.45|296.02|294.52|295.63|294.13|448
1756434900000|2025-08-29 02:35:00|295.96|294.46|295.44|293.94|296.1|294.6|295.43|293.93|383
1756435200000|2025-08-29 02:40:00|295.43|293.93|296.02|294.52|296.05|294.55|295.43|293.93|394
1756435500000|2025-08-29 02:45:00|296.01|294.51|296.06|294.56|296.13|294.63|295.78|294.28|348
1756435800000|2025-08-29 02:50:00|296.08|294.58|295.91|294.41|296.28|294.78|295.82|294.32|312
1756436100000|2025-08-29 02:55:00|295.92|294.42|295.62|294.12|295.95|294.45|295.62|294.12|321
1756436400000|2025-08-29 03:00:00|295.61|294.11|295.15|293.65|295.83|294.33|295.11|293.61|243
1756436700000|2025-08-29 03:05:00|295.1|293.6|295.6|294.1|295.6|294.1|294.83|293.33|490
1756437000000|2025-08-29 03:10:00|295.59|294.09|294.98|293.48|295.66|294.16|294.97|293.47|235
1756437300000|2025-08-29 03:15:00|294.99|293.49|295.13|293.63|295.16|293.66|294.78|293.28|354
1756437600000|2025-08-29 03:20:00|295.14|293.64|295|293.5|295.27|293.77|294.9|293.4|355
1756437900000|2025-08-29 03:25:00|295.01|293.51|294.85|293.35|295.01|293.51|294.67|293.17|317
1756438200000|2025-08-29 03:30:00|294.84|293.34|294.63|293.13|295|293.5|294.63|293.13|311
1756438500000|2025-08-29 03:35:00|294.66|293.16|295.41|293.91|295.42|293.92|294.64|293.14|335
1756438800000|2025-08-29 03:40:00|295.35|293.85|295.14|293.64|295.44|293.94|295.13|293.63|298
1756439100000|2025-08-29 03:45:00|295.15|293.65|295.1|293.6|295.27|293.77|294.92|293.42|387
1756439400000|2025-08-29 03:50:00|295.11|293.61|295.13|293.63|295.33|293.83|295.08|293.58|336
1756439700000|2025-08-29 03:55:00|295.11|293.61|294.68|293.18|295.16|293.66|294.68|293.18|411
1756440000000|2025-08-29 04:00:00|294.69|293.19|294.66|293.16|294.87|293.37|294.58|293.08|356
1756440300000|2025-08-29 04:05:00|294.67|293.17|293.88|292.38|294.77|293.27|293.85|292.35|351
1756440600000|2025-08-29 04:10:00|293.9|292.4|293.84|292.34|294.09|292.59|293.6|292.1|356
1756440900000|2025-08-29 04:15:00|293.83|292.33|294.25|292.75|294.28|292.78|293.79|292.29|357
1756441200000|2025-08-29 04:20:00|294.26|292.76|294.14|292.64|294.34|292.84|293.93|292.43|404
1756441500000|2025-08-29 04:25:00|294.13|292.63|293.96|292.46|294.24|292.74|293.94|292.44|274
1756441800000|2025-08-29 04:30:00|293.97|292.47|293.56|292.06|293.97|292.47|293.43|291.93|300
1756442100000|2025-08-29 04:35:00|293.55|292.05|293.52|292.02|293.6|292.1|293.44|291.94|236
1756442400000|2025-08-29 04:40:00|293.53|292.03|293.57|292.07|293.67|292.17|293.44|291.94|188
1756442700000|2025-08-29 04:45:00|293.58|292.08|293.57|292.07|293.62|292.12|293.48|291.98|108
1756443000000|2025-08-29 04:50:00|293.59|292.09|293.23|291.73|293.59|292.09|293.23|291.73|250
1756443300000|2025-08-29 04:55:00|293.24|291.74|292.6|291.1|293.25|291.75|292.38|290.88|301
1756443600000|2025-08-29 05:00:00|292.61|291.11|291.91|290.41|292.62|291.12|291.86|290.36|234
1756443900000|2025-08-29 05:05:00|291.89|290.39|292.14|290.64|292.2|290.7|291.44|289.94|358
1756444200000|2025-08-29 05:10:00|292.13|290.63|291.98|290.48|292.14|290.64|291.57|290.07|262
1756444500000|2025-08-29 05:15:00|291.99|290.49|291.5|290|291.99|290.49|291.46|289.96|287
1756444800000|2025-08-29 05:20:00|291.51|290.01|291.45|289.95|291.55|290.05|291.19|289.69|284
1756445100000|2025-08-29 05:25:00|291.41|289.91|291.05|289.55|291.47|289.97|291.01|289.51|298
1756445400000|2025-08-29 05:30:00|291.04|289.54|291.56|290.06|291.56|290.06|290.9|289.4|332
1756445700000|2025-08-29 05:35:00|291.59|290.09|291.93|290.43|291.96|290.46|291.41|289.91|330
1756446000000|2025-08-29 05:40:00|291.95|290.45|292.01|290.51|292.2|290.7|291.92|290.42|293
1756446300000|2025-08-29 05:45:00|292|290.5|292.27|290.77|292.31|290.81|292|290.5|166
1756446600000|2025-08-29 05:50:00|292.26|290.76|291.75|290.25|292.33|290.83|291.68|290.18|242
1756446900000|2025-08-29 05:55:00|291.74|290.24|291.84|290.34|291.88|290.38|291.68|290.18|221
1756447200000|2025-08-29 06:00:00|291.85|290.35|291.43|289.93|291.95|290.45|291.41|289.91|131
1756447500000|2025-08-29 06:05:00|291.39|289.89|290.75|289.25|291.4|289.9|290.75|289.25|309
1756447800000|2025-08-29 06:10:00|290.76|289.26|290.49|288.99|290.84|289.34|290.49|288.99|261
1756448100000|2025-08-29 06:15:00|290.54|289.04|290.08|288.58|290.55|289.05|290.05|288.55|310
1756448400000|2025-08-29 06:20:00|290.07|288.57|290.08|288.58|290.08|288.58|290.05|288.55|20
1756448700000|2025-08-29 06:25:00|290.07|288.57|290.16|288.66|290.19|288.69|290.07|288.57|196
1756449000000|2025-08-29 06:30:00|290.18|288.68|290.17|288.67|290.18|288.68|290.12|288.62|309
1756449300000|2025-08-29 06:35:00|290.16|288.66|290.23|288.73|290.56|289.06|290.03|288.53|419
1756449600000|2025-08-29 06:40:00|290.24|288.74|290.77|289.27|290.82|289.32|290.13|288.63|532
1756449900000|2025-08-29 06:45:00|290.8|289.3|290.47|288.97|291.06|289.56|290.31|288.81|668
1756450200000|2025-08-29 06:50:00|290.46|288.96|290.71|289.21|290.89|289.39|290.35|288.85|552
1756450500000|2025-08-29 06:55:00|290.74|289.24|290.88|289.38|290.9|289.4|290.72|289.22|291
1756450800000|2025-08-29 07:00:00|290.87|289.37|290.18|288.68|290.88|289.38|289.15|287.65|471
1756451100000|2025-08-29 07:05:00|290.17|288.67|289.24|287.74|290.17|288.67|288.88|287.38|551
1756451400000|2025-08-29 07:10:00|289.23|287.73|287.89|286.39|289.55|288.05|287.82|286.32|523
1756451700000|2025-08-29 07:15:00|287.87|286.37|287.97|286.47|288.22|286.72|287.77|286.27|447
1756452000000|2025-08-29 07:20:00|287.96|286.46|287.47|285.97|288.17|286.67|287.41|285.91|309
1756452300000|2025-08-29 07:25:00|287.49|285.99|287.62|286.12|287.63|286.13|286.97|285.47|284
1756452600000|2025-08-29 07:30:00|287.63|286.13|288.08|286.58|288.36|286.86|287.61|286.11|242
1756452900000|2025-08-29 07:35:00|288.09|286.59|287.75|286.25|288.13|286.63|287.54|286.04|247
1756453200000|2025-08-29 07:40:00|287.78|286.28|287.85|286.35|288|286.5|287.73|286.23|179
1756453500000|2025-08-29 07:45:00|287.83|286.33|288.17|286.67|288.24|286.74|287.81|286.31|161
1756453800000|2025-08-29 07:50:00|288.19|286.69|288.25|286.75|288.5|287|288.13|286.63|70
1756454100000|2025-08-29 07:55:00|288.24|286.74|287.84|286.34|288.25|286.75|287.5|286|273
1756454400000|2025-08-29 08:00:00|287.83|286.33|288.01|286.51|288.67|287.17|287.77|286.27|344
1756454700000|2025-08-29 08:05:00|288.02|286.52|287.75|286.25|288.38|286.88|287.66|286.16|301
1756455000000|2025-08-29 08:10:00|287.74|286.24|287.44|285.94|287.77|286.27|287.33|285.83|260
1756455300000|2025-08-29 08:15:00|287.45|285.95|287.25|285.75|287.74|286.24|287.21|285.71|363
1756455600000|2025-08-29 08:20:00|287.24|285.74|286.98|285.48|287.37|285.87|286.7|285.2|398
1756455900000|2025-08-29 08:25:00|286.97|285.47|287.03|285.53|287.63|286.13|286.97|285.47|316
1756456200000|2025-08-29 08:30:00|287.02|285.52|287.33|285.83|287.41|285.91|286.94|285.44|259
1756456500000|2025-08-29 08:35:00|287.31|285.81|286.88|285.38|287.31|285.81|286.79|285.29|312
1756456800000|2025-08-29 08:40:00|286.87|285.37|287.19|285.69|287.33|285.83|286.8|285.3|298
1756457100000|2025-08-29 08:45:00|287.18|285.68|286.85|285.35|287.35|285.85|286.85|285.35|192
1756457400000|2025-08-29 08:50:00|286.86|285.36|286.25|284.75|286.93|285.43|286.19|284.69|302
1756457700000|2025-08-29 08:55:00|286.24|284.74|286.02|284.52|286.32|284.82|285.87|284.37|252
1756458000000|2025-08-29 09:00:00|286.01|284.51|285.38|283.88|286.14|284.64|285.2|283.7|374
1756458300000|2025-08-29 09:05:00|285.39|283.89|285.53|284.03|285.69|284.19|285.23|283.73|335
1756458600000|2025-08-29 09:10:00|285.55|284.05|285.83|284.33|285.87|284.37|285.5|284|335
1756458900000|2025-08-29 09:15:00|285.82|284.32|286.85|285.35|286.85|285.35|285.74|284.24|416
1756459200000|2025-08-29 09:20:00|286.83|285.33|286.67|285.17|287.1|285.6|286.62|285.12|297
1756459500000|2025-08-29 09:25:00|286.68|285.18|287.03|285.53|287.04|285.54|286.67|285.17|213
1756459800000|2025-08-29 09:30:00|287.01|285.51|286.88|285.38|287.05|285.55|286.8|285.3|195
1756460100000|2025-08-29 09:35:00|286.87|285.37|286.77|285.27|286.97|285.47|286.72|285.22|228
1756460400000|2025-08-29 09:40:00|286.78|285.28|287.01|285.51|287.01|285.51|286.71|285.21|183
1756460700000|2025-08-29 09:45:00|287|285.5|288.2|286.7|288.23|286.73|287|285.5|384
1756461000000|2025-08-29 09:50:00|288.19|286.69|288.35|286.85|288.35|286.85|287.89|286.39|209
1756461300000|2025-08-29 09:55:00|288.32|286.82|288.35|286.85|288.43|286.93|288.27|286.77|171
1756461600000|2025-08-29 10:00:00|288.34|286.84|288.55|287.05|288.63|287.13|288.21|286.71|235
1756461900000|2025-08-29 10:05:00|288.54|287.04|288.96|287.46|289.05|287.55|288.52|287.02|293
1756462200000|2025-08-29 10:10:00|288.97|287.47|288.87|287.37|289.12|287.62|288.84|287.34|286
1756462500000|2025-08-29 10:15:00|288.88|287.38|288.99|287.49|289|287.5|288.55|287.05|258
1756462800000|2025-08-29 10:20:00|288.98|287.48|288.99|287.49|289.26|287.76|288.86|287.36|261
1756463100000|2025-08-29 10:25:00|288.98|287.48|289.38|287.88|289.49|287.99|288.98|287.48|260
1756463400000|2025-08-29 10:30:00|289.32|287.82|289|287.5|289.38|287.88|288.7|287.2|354
1756463700000|2025-08-29 10:35:00|288.97|287.47|288.73|287.23|288.97|287.47|288.45|286.95|267
1756464000000|2025-08-29 10:40:00|288.7|287.2|288.23|286.73|288.7|287.2|288.2|286.7|185
1756464300000|2025-08-29 10:45:00|288.25|286.75|288.03|286.53|288.63|287.13|288.03|286.53|265
1756464600000|2025-08-29 10:50:00|288.04|286.54|288.28|286.78|288.28|286.78|287.93|286.43|248
1756464900000|2025-08-29 10:55:00|288.32|286.82|288.49|286.99|288.53|287.03|288.3|286.8|252
1756465200000|2025-08-29 11:00:00|288.48|286.98|288.53|287.03|288.9|287.4|288.25|286.75|373
1756465500000|2025-08-29 11:05:00|288.52|287.02|288.39|286.89|288.52|287.02|288.12|286.62|148
1756465800000|2025-08-29 11:10:00|288.4|286.9|288.91|287.41|289.02|287.52|288.39|286.89|296
1756466100000|2025-08-29 11:15:00|288.89|287.39|288.6|287.1|288.89|287.39|288.55|287.05|257
1756466400000|2025-08-29 11:20:00|288.56|287.06|288.26|286.76|288.61|287.11|288.26|286.76|254
1756466700000|2025-08-29 11:25:00|288.27|286.77|288.3|286.8|288.37|286.87|288.23|286.73|95
1756467000000|2025-08-29 11:30:00|288.36|286.86|288.48|286.98|288.48|286.98|288.2|286.7|194
1756467300000|2025-08-29 11:35:00|288.47|286.97|288.3|286.8|288.56|287.06|288.29|286.79|247
1756467600000|2025-08-29 11:40:00|288.28|286.78|288.21|286.71|288.3|286.8|288.21|286.71|51
1756467900000|2025-08-29 11:45:00|288.2|286.7|288.31|286.81|288.39|286.89|288.12|286.62|234
1756468200000|2025-08-29 11:50:00|288.3|286.8|288.13|286.63|288.3|286.8|288.04|286.54|149
1756468500000|2025-08-29 11:55:00|288.12|286.62|288.44|286.94|288.47|286.97|288.11|286.61|167
1756468800000|2025-08-29 12:00:00|288.46|286.96|288.66|287.16|288.72|287.22|288.39|286.89|280
1756469100000|2025-08-29 12:05:00|288.65|287.15|288.75|287.25|288.88|287.38|288.57|287.07|246
1756469400000|2025-08-29 12:10:00|288.74|287.24|289.22|287.72|289.23|287.73|288.72|287.22|292
1756469700000|2025-08-29 12:15:00|289.23|287.73|288.73|287.23|289.24|287.74|288.71|287.21|323
1756470000000|2025-08-29 12:20:00|288.72|287.22|288.97|287.47|289.04|287.54|288.62|287.12|268
1756470300000|2025-08-29 12:25:00|288.96|287.46|288.78|287.28|288.98|287.48|288.7|287.2|294
1756470600000|2025-08-29 12:30:00|288.8|287.3|290.59|289.09|293.05|291.55|288.8|287.3|998
1756470900000|2025-08-29 12:35:00|290.57|289.07|289.59|288.09|290.57|289.07|289.21|287.71|792
1756471200000|2025-08-29 12:40:00|289.6|288.1|289.2|287.7|289.68|288.18|288.68|287.18|485
1756471500000|2025-08-29 12:45:00|289.19|287.69|289.69|288.19|290.21|288.71|289.01|287.51|585
1756471800000|2025-08-29 12:50:00|289.7|288.2|289.54|288.04|289.75|288.25|289.27|287.77|481
1756472100000|2025-08-29 12:55:00|289.51|288.01|289.53|288.03|289.62|288.12|289.08|287.58|439
1756472400000|2025-08-29 13:00:00|289.51|288.01|289.03|287.53|289.63|288.13|288.95|287.45|350
1756472700000|2025-08-29 13:05:00|289.02|287.52|288.81|287.31|289.18|287.68|288.45|286.95|443
1756473000000|2025-08-29 13:10:00|288.8|287.3|288.7|287.2|288.95|287.45|288.67|287.17|333
1756473300000|2025-08-29 13:15:00|288.69|287.19|287.75|286.25|288.72|287.22|287.68|286.18|351
1756473600000|2025-08-29 13:20:00|287.74|286.24|287.44|285.94|288.14|286.64|287.44|285.94|356
1756473900000|2025-08-29 13:25:00|287.45|285.95|287.76|286.26|288.16|286.66|287.43|285.93|330
1756474200000|2025-08-29 13:30:00|287.75|286.25|287.6|286.1|287.99|286.49|286.72|285.22|735
1756474500000|2025-08-29 13:35:00|287.59|286.09|286.53|285.03|287.9|286.4|286.53|285.03|745
1756474800000|2025-08-29 13:40:00|286.52|285.02|286.52|285.02|287.14|285.64|285.89|284.39|701
1756475100000|2025-08-29 13:45:00|286.53|285.03|285.62|284.12|286.58|285.08|284.42|282.92|876
1756475400000|2025-08-29 13:50:00|285.6|284.1|285.76|284.26|286.54|285.04|285.6|284.1|666
1756475700000|2025-08-29 13:55:00|285.77|284.27|285.72|284.22|286.14|284.64|285.23|283.73|591
1756476000000|2025-08-29 14:00:00|285.8|284.3|284.56|283.06|286.89|285.39|284.56|283.06|643
1756476300000|2025-08-29 14:05:00|284.55|283.05|283.89|282.39|284.83|283.33|282.89|281.39|826
1756476600000|2025-08-29 14:10:00|283.85|282.35|284.03|282.53|284.33|282.83|283.42|281.92|557
1756476900000|2025-08-29 14:15:00|284.05|282.55|285.36|283.86|285.36|283.86|283.25|281.75|727
1756477200000|2025-08-29 14:20:00|285.35|283.85|285.27|283.77|286.02|284.52|285.09|283.59|460
1756477500000|2025-08-29 14:25:00|285.26|283.76|284.13|282.63|285.26|283.76|283.84|282.34|455
1756477800000|2025-08-29 14:30:00|284.14|282.64|284.72|283.22|284.74|283.24|283.55|282.05|509
1756478100000|2025-08-29 14:35:00|284.71|283.21|283.88|282.38|284.75|283.25|283.4|281.9|355
1756478400000|2025-08-29 14:40:00|283.89|282.39|283.03|281.53|284.27|282.77|283.03|281.53|351
1756478700000|2025-08-29 14:45:00|283|281.5|283.19|281.69|283.66|282.16|282.74|281.24|371
1756479000000|2025-08-29 14:50:00|283.2|281.7|283.15|281.65|283.47|281.97|282.94|281.44|411
1756479300000|2025-08-29 14:55:00|283.14|281.64|283.07|281.57|283.29|281.79|282.56|281.06|365
1756479600000|2025-08-29 15:00:00|283.08|281.58|283.74|282.24|284.04|282.54|282.99|281.49|563
1756479900000|2025-08-29 15:05:00|283.73|282.23|284.15|282.65|284.67|283.17|283.72|282.22|379
1756480200000|2025-08-29 15:10:00|284.16|282.66|284.5|283|284.58|283.08|283.98|282.48|374
1756480500000|2025-08-29 15:15:00|284.51|283.01|284.95|283.45|285.34|283.84|284.51|283.01|426
1756480800000|2025-08-29 15:20:00|284.94|283.44|285.05|283.55|285.17|283.67|284.74|283.24|311
1756481100000|2025-08-29 15:25:00|285.03|283.53|284.83|283.33|285.23|283.73|284.62|283.12|379
1756481400000|2025-08-29 15:30:00|284.71|283.21|284.84|283.34|285.01|283.51|284.4|282.9|419
1756481700000|2025-08-29 15:35:00|284.83|283.33|284.61|283.11|285.21|283.71|284.54|283.04|385
1756482000000|2025-08-29 15:40:00|284.6|283.1|284.98|283.48|285|283.5|284.6|283.1|348
1756482300000|2025-08-29 15:45:00|284.97|283.47|284.7|283.2|285.29|283.79|284.64|283.14|406
1756482600000|2025-08-29 15:50:00|284.71|283.21|285.2|283.7|285.27|283.77|284.54|283.04|369
1756482900000|2025-08-29 15:55:00|285.19|283.69|284.28|282.78|285.35|283.85|283.79|282.29|488
1756483200000|2025-08-29 16:00:00|284.29|282.79|283.25|281.75|284.57|283.07|283.25|281.75|543
1756483500000|2025-08-29 16:05:00|283.24|281.74|283.28|281.78|283.66|282.16|282.74|281.24|548
1756483800000|2025-08-29 16:10:00|283.3|281.8|284.18|282.68|284.77|283.27|283.18|281.68|479
1756484100000|2025-08-29 16:15:00|284.21|282.71|283.64|282.14|284.76|283.26|283.61|282.11|364
1756484400000|2025-08-29 16:20:00|283.65|282.15|284.23|282.73|284.69|283.19|283.58|282.08|336
1756484700000|2025-08-29 16:25:00|284.24|282.74|283.91|282.41|284.25|282.75|283.65|282.15|260
1756485000000|2025-08-29 16:30:00|283.89|282.39|284.54|283.04|284.57|283.07|283.8|282.3|375
1756485300000|2025-08-29 16:35:00|284.53|283.03|285.1|283.6|285.48|283.98|284.4|282.9|511
1756485600000|2025-08-29 16:40:00|285.06|283.56|285.08|283.58|285.21|283.71|284.94|283.44|352
1756485900000|2025-08-29 16:45:00|285.07|283.57|284.31|282.81|285.21|283.71|284.24|282.74|333
1756486200000|2025-08-29 16:50:00|284.32|282.82|285.04|283.54|285.14|283.64|284.32|282.82|332
1756486500000|2025-08-29 16:55:00|285.05|283.55|285|283.5|285.17|283.67|284.89|283.39|222
1756486800000|2025-08-29 17:00:00|284.98|283.48|284.07|282.57|285.04|283.54|284.03|282.53|418
1756487100000|2025-08-29 17:05:00|284.08|282.58|283.37|281.87|284.25|282.75|283.32|281.82|333
1756487400000|2025-08-29 17:10:00|283.36|281.86|282.95|281.45|283.36|281.86|282.89|281.39|266
1756487700000|2025-08-29 17:15:00|282.96|281.46|282.94|281.44|283.31|281.81|282.29|280.79|479
1756488000000|2025-08-29 17:20:00|282.96|281.46|283.38|281.88|283.51|282.01|282.72|281.22|330
1756488300000|2025-08-29 17:25:00|283.39|281.89|282.97|281.47|283.8|282.3|282.94|281.44|305
1756488600000|2025-08-29 17:30:00|282.98|281.48|283.33|281.83|283.91|282.41|282.89|281.39|321
1756488900000|2025-08-29 17:35:00|283.36|281.86|283.39|281.89|283.8|282.3|283.17|281.67|323
1756489200000|2025-08-29 17:40:00|283.4|281.9|283.48|281.98|283.51|282.01|283.27|281.77|229
1756489500000|2025-08-29 17:45:00|283.49|281.99|283.29|281.79|283.89|282.39|283.26|281.76|180
1756489800000|2025-08-29 17:50:00|283.28|281.78|283.15|281.65|283.73|282.23|283.15|281.65|187
1756490100000|2025-08-29 17:55:00|283.14|281.64|282.75|281.25|283.49|281.99|282.67|281.17|160
1756490400000|2025-08-29 18:00:00|282.74|281.24|282.57|281.07|282.9|281.4|282.05|280.55|314
1756490700000|2025-08-29 18:05:00|282.58|281.08|282.89|281.39|283.44|281.94|282.58|281.08|305
1756491000000|2025-08-29 18:10:00|282.88|281.38|282.65|281.15|283.05|281.55|282.56|281.06|199
1756491300000|2025-08-29 18:15:00|282.64|281.14|282.24|280.74|282.88|281.38|282.11|280.61|289
1756491600000|2025-08-29 18:20:00|282.26|280.76|281.55|280.05|282.27|280.77|281.22|279.72|430
1756491900000|2025-08-29 18:25:00|281.54|280.04|281.18|279.68|281.61|280.11|280.96|279.46|317
1756492200000|2025-08-29 18:30:00|281.27|279.77|281.16|279.66|281.36|279.86|281.04|279.54|225
1756492500000|2025-08-29 18:35:00|281.22|279.72|281.04|279.54|281.45|279.95|281.01|279.51|220
1756492800000|2025-08-29 18:40:00|281.06|279.56|281.13|279.63|281.27|279.77|281.01|279.51|150
1756493100000|2025-08-29 18:45:00|281.12|279.62|281.35|279.85|281.75|280.25|281.1|279.6|220
1756493400000|2025-08-29 18:50:00|281.34|279.84|281.77|280.27|281.79|280.29|281.31|279.81|237
1756493700000|2025-08-29 18:55:00|281.79|280.29|281.74|280.24|281.94|280.44|281.37|279.87|141
1756494000000|2025-08-29 19:00:00|281.73|280.23|281.46|279.96|282.3|280.8|281.37|279.87|305
1756494300000|2025-08-29 19:05:00|281.48|279.98|282.42|280.92|282.47|280.97|281.09|279.59|486
1756494600000|2025-08-29 19:10:00|282.41|280.91|282.43|280.93|282.67|281.17|282.3|280.8|337
1756494900000|2025-08-29 19:15:00|282.41|280.91|283.14|281.64|283.34|281.84|282.36|280.86|394
1756495200000|2025-08-29 19:20:00|283.12|281.62|283.56|282.06|283.77|282.27|283.07|281.57|395
1756495500000|2025-08-29 19:25:00|283.57|282.07|283.7|282.2|283.71|282.21|283.3|281.8|400
1756495800000|2025-08-29 19:30:00|283.71|282.21|283.4|281.9|283.99|282.49|283.37|281.87|386
1756496100000|2025-08-29 19:35:00|283.39|281.89|283.9|282.4|283.97|282.47|283.14|281.64|408
1756496400000|2025-08-29 19:40:00|283.92|282.42|284.21|282.71|284.3|282.8|283.69|282.19|360
1756496700000|2025-08-29 19:45:00|284.22|282.72|284.01|282.51|284.61|283.11|284|282.5|399
1756497000000|2025-08-29 19:50:00|284.02|282.52|282.59|281.09|284.04|282.54|282.54|281.04|404
1756497300000|2025-08-29 19:55:00|282.58|281.08|282.16|280.66|282.79|281.29|281.51|280.01|450
1756497600000|2025-08-29 20:00:00|282.18|280.68|282.53|281.03|282.78|281.28|282.11|280.61|410
1756497900000|2025-08-29 20:05:00|282.51|281.01|281.34|279.84|282.53|281.03|280.82|279.32|495
1756498200000|2025-08-29 20:10:00|281.33|279.83|282.15|280.65|282.19|280.69|281.3|279.8|480
1756498500000|2025-08-29 20:15:00|282.14|280.64|281.76|280.26|282.3|280.8|281.64|280.14|458
1756498800000|2025-08-29 20:20:00|281.75|280.25|282.04|280.54|282.09|280.59|281.15|279.65|493
1756499100000|2025-08-29 20:25:00|282.02|280.52|281.48|279.98|282.16|280.66|281.47|279.97|359
1756499400000|2025-08-29 20:30:00|281.47|279.97|280.82|279.32|281.47|279.97|280.22|278.72|614
1756499700000|2025-08-29 20:35:00|280.8|279.3|279.96|278.46|280.8|279.3|279.85|278.35|539
1756500000000|2025-08-29 20:40:00|279.97|278.47|279.95|278.45|280.26|278.76|279.76|278.26|513
1756500300000|2025-08-29 20:45:00|279.94|278.44|280.13|278.63|280.26|278.76|279.53|278.03|532
1756500600000|2025-08-29 20:50:00|280.12|278.62|279.97|278.47|280.21|278.71|279.49|277.99|450
1756500900000|2025-08-29 20:55:00|279.99|278.49|279.61|278.11|280.05|278.55|279.53|278.03|225
1756537200000|2025-08-30 07:00:00|283.58|282.08|283.89|282.39|283.96|282.46|283.51|282.01|258
1756537500000|2025-08-30 07:05:00|283.86|282.36|283.49|281.99|283.95|282.45|283.33|281.83|244
1756537800000|2025-08-30 07:10:00|283.5|282|283.74|282.24|283.86|282.36|283.5|282|226
1756538100000|2025-08-30 07:15:00|283.73|282.23|283.59|282.09|283.88|282.38|283.46|281.96|235
1756538400000|2025-08-30 07:20:00|283.58|282.08|283.44|281.94|283.59|282.09|283.38|281.88|187
1756538700000|2025-08-30 07:25:00|283.45|281.95|283.66|282.16|283.68|282.18|283.44|281.94|128
1756539000000|2025-08-30 07:30:00|283.68|282.18|283.4|281.9|283.77|282.27|283.4|281.9|141
1756539300000|2025-08-30 07:35:00|283.39|281.89|283.52|282.02|283.52|282.02|283.08|281.58|222
1756539600000|2025-08-30 07:40:00|283.53|282.03|284.07|282.57|284.08|282.58|283.52|282.02|217
1756539900000|2025-08-30 07:45:00|284.08|282.58|284.07|282.57|284.28|282.78|283.96|282.46|302
1756540200000|2025-08-30 07:50:00|284.05|282.55|284.2|282.7|284.21|282.71|283.93|282.43|163
1756540500000|2025-08-30 07:55:00|284.19|282.69|284.02|282.52|284.21|282.71|283.87|282.37|138
1756540800000|2025-08-30 08:00:00|284.03|282.53|283.44|281.94|284.06|282.56|283.41|281.91|167
1756541100000|2025-08-30 08:05:00|283.46|281.96|283.5|282|283.79|282.29|283.05|281.55|292
1756541400000|2025-08-30 08:10:00|283.51|282.01|283.27|281.77|283.59|282.09|283.16|281.66|194
1756541700000|2025-08-30 08:15:00|283.26|281.76|283.08|281.58|283.37|281.87|282.98|281.48|202
1756542000000|2025-08-30 08:20:00|283.09|281.59|283.14|281.64|283.16|281.66|283.02|281.52|206
1756542300000|2025-08-30 08:25:00|283.16|281.66|283.23|281.73|283.34|281.84|283.13|281.63|135
1756542600000|2025-08-30 08:30:00|283.24|281.74|282.75|281.25|283.32|281.82|282.74|281.24|190
1756542900000|2025-08-30 08:35:00|282.76|281.26|283.08|281.58|283.15|281.65|282.75|281.25|228
1756543200000|2025-08-30 08:40:00|283.09|281.59|282.68|281.18|283.1|281.6|282.64|281.14|244
1756543500000|2025-08-30 08:45:00|282.67|281.17|282.47|280.97|282.73|281.23|282.24|280.74|227
1756543800000|2025-08-30 08:50:00|282.48|280.98|282.59|281.09|282.71|281.21|282.43|280.93|237
1756544100000|2025-08-30 08:55:00|282.6|281.1|281.89|280.39|282.64|281.14|281.86|280.36|199
1756544400000|2025-08-30 09:00:00|281.92|280.42|281.72|280.22|281.97|280.47|281.48|279.98|355
1756544700000|2025-08-30 09:05:00|281.71|280.21|281.56|280.06|281.95|280.45|281.5|280|240
1756545000000|2025-08-30 09:10:00|281.55|280.05|281.24|279.74|281.62|280.12|281.23|279.73|200
1756545300000|2025-08-30 09:15:00|281.23|279.73|281.34|279.84|281.52|280.02|281.23|279.73|210
1756545600000|2025-08-30 09:20:00|281.33|279.83|281.33|279.83|281.41|279.91|281.23|279.73|200
1756545900000|2025-08-30 09:25:00|281.32|279.82|281.29|279.79|281.59|280.09|281.27|279.77|123
1756546200000|2025-08-30 09:30:00|281.28|279.78|280.83|279.33|281.29|279.79|280.59|279.09|300
1756546500000|2025-08-30 09:35:00|280.84|279.34|281.13|279.63|281.14|279.64|280.71|279.21|214
1756546800000|2025-08-30 09:40:00|281.14|279.64|280.75|279.25|281.14|279.64|280.43|278.93|198
1756547100000|2025-08-30 09:45:00|280.74|279.24|281.19|279.69|281.19|279.69|280.54|279.04|198
1756547400000|2025-08-30 09:50:00|281.18|279.68|281.39|279.89|281.7|280.2|281.14|279.64|207
1756547700000|2025-08-30 09:55:00|281.4|279.9|281.23|279.73|281.47|279.97|281.22|279.72|160
1756548000000|2025-08-30 10:00:00|281.25|279.75|281.18|279.68|281.43|279.93|281.17|279.67|199
1756548300000|2025-08-30 10:05:00|281.17|279.67|281.88|280.38|281.89|280.39|281.14|279.64|227
1756548600000|2025-08-30 10:10:00|281.87|280.37|281.61|280.11|281.87|280.37|281.55|280.05|166
1756548900000|2025-08-30 10:15:00|281.6|280.1|282.09|280.59|282.21|280.71|281.6|280.1|245
1756549200000|2025-08-30 10:20:00|282.1|280.6|281.92|280.42|282.11|280.61|281.76|280.26|147
1756549500000|2025-08-30 10:25:00|281.93|280.43|281.87|280.37|281.98|280.48|281.79|280.29|81
1756549800000|2025-08-30 10:30:00|281.86|280.36|280.81|279.31|281.93|280.43|280.81|279.31|141
1756550100000|2025-08-30 10:35:00|280.83|279.33|281.11|279.61|281.12|279.62|280.79|279.29|308
1756550400000|2025-08-30 10:40:00|281.1|279.6|281.08|279.58|281.15|279.65|280.98|279.48|140
1756550700000|2025-08-30 10:45:00|281.06|279.56|281.18|279.68|281.18|279.68|280.94|279.44|180
1756551000000|2025-08-30 10:50:00|281.17|279.67|281.1|279.6|281.2|279.7|281.07|279.57|117
1756551300000|2025-08-30 10:55:00|281.11|279.61|281.23|279.73|281.41|279.91|281.1|279.6|147
1756551600000|2025-08-30 11:00:00|281.18|279.68|280.96|279.46|281.22|279.72|280.95|279.45|156
1756551900000|2025-08-30 11:05:00|280.97|279.47|281.28|279.78|281.35|279.85|280.97|279.47|80
1756552200000|2025-08-30 11:10:00|281.29|279.79|281.2|279.7|281.44|279.94|281.19|279.69|86
1756552500000|2025-08-30 11:15:00|281.19|279.69|281.16|279.66|281.2|279.7|280.96|279.46|111
1756552800000|2025-08-30 11:20:00|281.15|279.65|281.21|279.71|281.25|279.75|281.02|279.52|137
1756553100000|2025-08-30 11:25:00|281.2|279.7|281.21|279.71|281.3|279.8|281.18|279.68|81
1756553400000|2025-08-30 11:30:00|281.22|279.72|281.21|279.71|281.38|279.88|281.14|279.64|149
1756553700000|2025-08-30 11:35:00|281.2|279.7|281.15|279.65|281.25|279.75|280.97|279.47|183
1756554000000|2025-08-30 11:40:00|281.16|279.66|281.39|279.89|281.4|279.9|281.16|279.66|49
1756554300000|2025-08-30 11:45:00|281.4|279.9|281.82|280.32|281.92|280.42|281.35|279.85|112
1756554600000|2025-08-30 11:50:00|281.81|280.31|281.85|280.35|281.9|280.4|281.72|280.22|90
1756554900000|2025-08-30 11:55:00|281.84|280.34|281.86|280.36|282.11|280.61|281.84|280.34|89
1756555200000|2025-08-30 12:00:00|281.87|280.37|281.38|279.88|281.92|280.42|281.35|279.85|150
1756555500000|2025-08-30 12:05:00|281.39|279.89|281.54|280.04|281.63|280.13|281.35|279.85|228
1756555800000|2025-08-30 12:10:00|281.55|280.05|281.37|279.87|281.62|280.12|281.34|279.84|160
1756556100000|2025-08-30 12:15:00|281.38|279.88|280.9|279.4|281.38|279.88|280.8|279.3|126
1756556400000|2025-08-30 12:20:00|280.95|279.45|280.94|279.44|281.13|279.63|280.84|279.34|160
1756556700000|2025-08-30 12:25:00|280.93|279.43|280.58|279.08|280.93|279.43|280.27|278.77|296
1756557000000|2025-08-30 12:30:00|280.57|279.07|279.54|278.04|280.64|279.14|279.45|277.95|433
1756557300000|2025-08-30 12:35:00|279.53|278.03|279.16|277.66|279.7|278.2|278.65|277.15|560
1756557600000|2025-08-30 12:40:00|279.17|277.67|279.33|277.83|279.44|277.94|278.85|277.35|519
1756557900000|2025-08-30 12:45:00|279.34|277.84|280.02|278.52|280.06|278.56|279.24|277.74|350
1756558200000|2025-08-30 12:50:00|279.99|278.49|280.12|278.62|280.17|278.67|279.92|278.42|280
1756558500000|2025-08-30 12:55:00|280.13|278.63|280.13|278.63|280.22|278.72|280.01|278.51|123
1756558800000|2025-08-30 13:00:00|280.12|278.62|279.98|278.48|280.21|278.71|279.89|278.39|167
1756559100000|2025-08-30 13:05:00|279.96|278.46|279.05|277.55|279.96|278.46|278.35|276.85|466
1756559400000|2025-08-30 13:10:00|279.04|277.54|278.53|277.03|279.05|277.55|278.31|276.81|473
1756559700000|2025-08-30 13:15:00|278.54|277.04|279.12|277.62|279.19|277.69|278.31|276.81|488
1756560000000|2025-08-30 13:20:00|279.13|277.63|279|277.5|279.33|277.83|278.86|277.36|366
1756560300000|2025-08-30 13:25:00|278.98|277.48|279.61|278.11|279.61|278.11|278.96|277.46|260
1756560600000|2025-08-30 13:30:00|279.62|278.12|279.72|278.22|279.93|278.43|279.53|278.03|355
1756560900000|2025-08-30 13:35:00|279.7|278.2|279.73|278.23|279.86|278.36|279.67|278.17|255
1756561200000|2025-08-30 13:40:00|279.74|278.24|279.39|277.89|280|278.5|279.29|277.79|284
1756561500000|2025-08-30 13:45:00|279.35|277.85|279.54|278.04|279.69|278.19|278.91|277.41|431
1756561800000|2025-08-30 13:50:00|279.55|278.05|279.99|278.49|280.11|278.61|279.55|278.05|308
1756562100000|2025-08-30 13:55:00|279.96|278.46|280.05|278.55|280.1|278.6|279.87|278.37|217
1756562400000|2025-08-30 14:00:00|280.04|278.54|279.8|278.3|280.12|278.62|279.51|278.01|360
1756562700000|2025-08-30 14:05:00|279.81|278.31|279.72|278.22|280.05|278.55|279.68|278.18|325
1756563000000|2025-08-30 14:10:00|279.71|278.21|279.54|278.04|279.72|278.22|279.52|278.02|264
1756563300000|2025-08-30 14:15:00|279.53|278.03|279.55|278.05|279.57|278.07|279.15|277.65|443
1756563600000|2025-08-30 14:20:00|279.56|278.06|279.78|278.28|279.79|278.29|279.44|277.94|286
1756563900000|2025-08-30 14:25:00|279.8|278.3|279.83|278.33|279.86|278.36|279.57|278.07|348
1756564200000|2025-08-30 14:30:00|279.8|278.3|279.99|278.49|280.21|278.71|279.77|278.27|350
1756564500000|2025-08-30 14:35:00|280|278.5|280.17|278.67|280.25|278.75|279.98|278.48|232
1756564800000|2025-08-30 14:40:00|280.18|278.68|280.15|278.65|280.25|278.75|280.15|278.65|140
1756565100000|2025-08-30 14:45:00|280.16|278.66|280.52|279.02|280.55|279.05|280.15|278.65|171
1756565400000|2025-08-30 14:50:00|280.53|279.03|280.81|279.31|280.81|279.31|280.33|278.83|268
1756565700000|2025-08-30 14:55:00|280.83|279.33|280.58|279.08|280.83|279.33|280.5|279|131
1756566000000|2025-08-30 15:00:00|280.57|279.07|280.18|278.68|280.57|279.07|280.15|278.65|219
1756566300000|2025-08-30 15:05:00|280.17|278.67|280.73|279.23|280.73|279.23|280.09|278.59|168
1756566600000|2025-08-30 15:10:00|280.72|279.22|280.59|279.09|280.74|279.24|280.46|278.96|243
1756566900000|2025-08-30 15:15:00|280.6|279.1|280.95|279.45|281.04|279.54|280.6|279.1|245
1756567200000|2025-08-30 15:20:00|280.96|279.46|281.2|279.7|281.34|279.84|280.93|279.43|260
1756567500000|2025-08-30 15:25:00|281.21|279.71|281.22|279.72|281.33|279.83|281.11|279.61|237
1756567800000|2025-08-30 15:30:00|281.21|279.71|281.07|279.57|281.31|279.81|280.88|279.38|269
1756568100000|2025-08-30 15:35:00|281.09|279.59|281.52|280.02|281.55|280.05|281.06|279.56|226
1756568400000|2025-08-30 15:40:00|281.51|280.01|281.63|280.13|281.71|280.21|281.45|279.95|191
1756568700000|2025-08-30 15:45:00|281.62|280.12|281.61|280.11|281.84|280.34|281.49|279.99|241
1756569000000|2025-08-30 15:50:00|281.6|280.1|281.54|280.04|281.61|280.11|281.51|280.01|81
1756569300000|2025-08-30 15:55:00|281.53|280.03|281.56|280.06|281.57|280.07|281.35|279.85|107
1756569600000|2025-08-30 16:00:00|281.54|280.04|281.53|280.03|281.6|280.1|281.17|279.67|268
1756569900000|2025-08-30 16:05:00|281.54|280.04|281.58|280.08|281.61|280.11|281.23|279.73|188
1756570200000|2025-08-30 16:10:00|281.57|280.07|280.93|279.43|281.58|280.08|280.88|279.38|207
1756570500000|2025-08-30 16:15:00|280.94|279.44|281.24|279.74|281.29|279.79|280.75|279.25|228
1756570800000|2025-08-30 16:20:00|281.23|279.73|281.18|279.68|281.32|279.82|281.03|279.53|135
1756571100000|2025-08-30 16:25:00|281.11|279.61|281.28|279.78|281.35|279.85|281.02|279.52|176
1756571400000|2025-08-30 16:30:00|281.27|279.77|281.76|280.26|282.29|280.79|281.2|279.7|396
1756571700000|2025-08-30 16:35:00|281.81|280.31|282.34|280.84|282.36|280.86|281.81|280.31|270
1756572000000|2025-08-30 16:40:00|282.35|280.85|282.14|280.64|282.35|280.85|282.06|280.56|183
1756572300000|2025-08-30 16:45:00|282.15|280.65|281.98|280.48|282.19|280.69|281.97|280.47|239
1756572600000|2025-08-30 16:50:00|281.99|280.49|281.79|280.29|282.14|280.64|281.79|280.29|83
1756572900000|2025-08-30 16:55:00|281.78|280.28|281.83|280.33|281.83|280.33|281.6|280.1|144
1756573200000|2025-08-30 17:00:00|281.82|280.32|282.32|280.82|282.32|280.82|281.71|280.21|242
1756573500000|2025-08-30 17:05:00|282.31|280.81|282.33|280.83|282.55|281.05|282.31|280.81|171
1756573800000|2025-08-30 17:10:00|282.34|280.84|282.49|280.99|282.56|281.06|282.27|280.77|173
1756574100000|2025-08-30 17:15:00|282.48|280.98|282.5|281|282.67|281.17|282.28|280.78|229
1756574400000|2025-08-30 17:20:00|282.51|281.01|282.33|280.83|282.54|281.04|282.31|280.81|181
1756574700000|2025-08-30 17:25:00|282.32|280.82|282.23|280.73|282.51|281.01|282.23|280.73|165
1756575000000|2025-08-30 17:30:00|282.22|280.72|281.95|280.45|282.38|280.88|281.94|280.44|203
1756575300000|2025-08-30 17:35:00|281.96|280.46|281.88|280.38|281.98|280.48|281.76|280.26|229
1756575600000|2025-08-30 17:40:00|281.87|280.37|281.65|280.15|281.88|280.38|281.45|279.95|180
1756575900000|2025-08-30 17:45:00|281.67|280.17|281.54|280.04|281.69|280.19|281.27|279.77|190
1756576200000|2025-08-30 17:50:00|281.55|280.05|281.41|279.91|281.59|280.09|281.38|279.88|229
1756576500000|2025-08-30 17:55:00|281.4|279.9|281.51|280.01|281.58|280.08|281.29|279.79|171
1756576800000|2025-08-30 18:00:00|281.5|280|281.69|280.19|281.76|280.26|281.43|279.93|201
1756577100000|2025-08-30 18:05:00|281.7|280.2|281.72|280.22|281.94|280.44|281.69|280.19|149
1756577400000|2025-08-30 18:10:00|281.73|280.23|281.39|279.89|281.73|280.23|281.23|279.73|196
1756577700000|2025-08-30 18:15:00|281.38|279.88|281.48|279.98|281.48|279.98|281.04|279.54|249
1756578000000|2025-08-30 18:20:00|281.47|279.97|281.08|279.58|281.48|279.98|280.99|279.49|270
1756578300000|2025-08-30 18:25:00|281.07|279.57|281.29|279.79|281.33|279.83|281.05|279.55|205
1756578600000|2025-08-30 18:30:00|281.31|279.81|281.05|279.55|281.34|279.84|281.03|279.53|188
1756578900000|2025-08-30 18:35:00|281.06|279.56|281.27|279.77|281.34|279.84|281.05|279.55|116
1756579200000|2025-08-30 18:40:00|281.26|279.76|281.15|279.65|281.36|279.86|280.85|279.35|254
1756579500000|2025-08-30 18:45:00|281.16|279.66|281.46|279.96|281.51|280.01|281.15|279.65|127
1756579800000|2025-08-30 18:50:00|281.53|280.03|281.56|280.06|281.58|280.08|281.44|279.94|126
1756580100000|2025-08-30 18:55:00|281.48|279.98|281.35|279.85|281.48|279.98|281.35|279.85|111
1756580400000|2025-08-30 19:00:00|281.33|279.83|281.53|280.03|281.55|280.05|281.29|279.79|189
1756580700000|2025-08-30 19:05:00|281.54|280.04|281.46|279.96|281.61|280.11|281.43|279.93|184
1756581000000|2025-08-30 19:10:00|281.47|279.97|281.85|280.35|281.86|280.36|281.41|279.91|129
1756581300000|2025-08-30 19:15:00|281.86|280.36|282.25|280.75|282.35|280.85|281.83|280.33|175
1756581600000|2025-08-30 19:20:00|282.24|280.74|281.7|280.2|282.3|280.8|281.48|279.98|249
1756581900000|2025-08-30 19:25:00|281.69|280.19|282.06|280.56|282.16|280.66|281.68|280.18|199
1756582200000|2025-08-30 19:30:00|282.05|280.55|281.79|280.29|282.17|280.67|281.73|280.23|151
1756582500000|2025-08-30 19:35:00|281.8|280.3|281.82|280.32|281.93|280.43|281.63|280.13|166
1756582800000|2025-08-30 19:40:00|281.81|280.31|281.94|280.44|281.94|280.44|281.79|280.29|70
1756583100000|2025-08-30 19:45:00|281.93|280.43|281.59|280.09|281.94|280.44|281.48|279.98|208
1756583400000|2025-08-30 19:50:00|281.6|280.1|281.67|280.17|281.75|280.25|281.59|280.09|172
1756583700000|2025-08-30 19:55:00|281.66|280.16|281.87|280.37|281.88|280.38|281.53|280.03|128
1756584000000|2025-08-30 20:00:00|281.88|280.38|281.63|280.13|281.94|280.44|281.63|280.13|88
1756584300000|2025-08-30 20:05:00|281.64|280.14|281.68|280.18|282.05|280.55|281.64|280.14|205
1756584600000|2025-08-30 20:10:00|281.67|280.17|281.66|280.16|281.73|280.23|281.45|279.95|270
1756584900000|2025-08-30 20:15:00|281.68|280.18|281.24|279.74|281.68|280.18|281.24|279.74|209
1756585200000|2025-08-30 20:20:00|281.25|279.75|281.48|279.98|281.54|280.04|281.22|279.72|180
1756585500000|2025-08-30 20:25:00|281.47|279.97|281.62|280.12|281.69|280.19|281.46|279.96|76
1756585800000|2025-08-30 20:30:00|281.61|280.11|281.25|279.75|281.62|280.12|281.22|279.72|109
1756586100000|2025-08-30 20:35:00|281.26|279.76|281.21|279.71|281.33|279.83|280.98|279.48|127
1756586400000|2025-08-30 20:40:00|281.22|279.72|281.25|279.75|281.25|279.75|281.04|279.54|133
1756586700000|2025-08-30 20:45:00|281.24|279.74|281.18|279.68|281.29|279.79|281.17|279.67|102
1756587000000|2025-08-30 20:50:00|281.19|279.69|281.37|279.87|281.38|279.88|281.15|279.65|77
1756587300000|2025-08-30 20:55:00|281.38|279.88|281.36|279.86|281.38|279.88|281.19|279.69|96
1756587600000|2025-08-30 21:00:00|281.37|279.87|281.29|279.79|281.45|279.95|281.14|279.64|137
1756587900000|2025-08-30 21:05:00|281.3|279.8|281.1|279.6|281.3|279.8|280.88|279.38|52
1756588200000|2025-08-30 21:10:00|281.14|279.64|281.62|280.12|281.65|280.15|281.13|279.63|77
1756588500000|2025-08-30 21:15:00|281.61|280.11|281.05|279.55|281.61|280.11|281.02|279.52|158
1756588800000|2025-08-30 21:20:00|281.06|279.56|281.21|279.71|281.32|279.82|281.02|279.52|192
1756589100000|2025-08-30 21:25:00|281.22|279.72|281.13|279.63|281.24|279.74|281.05|279.55|98
1756589400000|2025-08-30 21:30:00|281.07|279.57|281.14|279.64|281.24|279.74|281.03|279.53|99
1756589700000|2025-08-30 21:35:00|281.16|279.66|281.27|279.77|281.27|279.77|281.15|279.65|74
1756590000000|2025-08-30 21:40:00|281.26|279.76|281.29|279.79|281.3|279.8|281.2|279.7|73
1756590300000|2025-08-30 21:45:00|281.3|279.8|281.32|279.82|281.36|279.86|281.29|279.79|17
1756590600000|2025-08-30 21:50:00|281.33|279.83|281.64|280.14|281.64|280.14|281.33|279.83|69
1756590900000|2025-08-30 21:55:00|281.65|280.15|281.52|280.02|281.75|280.25|281.52|280.02|67
1756591200000|2025-08-30 22:00:00|281.53|280.03|281.15|279.65|281.64|280.14|281.13|279.63|310
1756591500000|2025-08-30 22:05:00|281.14|279.64|280.94|279.44|281.17|279.67|280.8|279.3|200
1756591800000|2025-08-30 22:10:00|280.95|279.45|280.93|279.43|281.03|279.53|280.91|279.41|102
1756592100000|2025-08-30 22:15:00|280.92|279.42|281.22|279.72|281.23|279.73|280.92|279.42|116
1756592400000|2025-08-30 22:20:00|281.23|279.73|281.46|279.96|281.46|279.96|281.21|279.71|136
1756592700000|2025-08-30 22:25:00|281.47|279.97|281.57|280.07|281.64|280.14|281.46|279.96|125
1756593000000|2025-08-30 22:30:00|281.53|280.03|281.35|279.85|281.6|280.1|281.34|279.84|137
1756593300000|2025-08-30 22:35:00|281.39|279.89|281.61|280.11|281.69|280.19|281.38|279.88|108
1756593600000|2025-08-30 22:40:00|281.6|280.1|281.76|280.26|281.84|280.34|281.58|280.08|130
1756593900000|2025-08-30 22:45:00|281.74|280.24|281.74|280.24|281.83|280.33|281.72|280.22|69
1756594200000|2025-08-30 22:50:00|281.75|280.25|281.74|280.24|281.83|280.33|281.74|280.24|45
1756594500000|2025-08-30 22:55:00|281.75|280.25|281.65|280.15|281.77|280.27|281.57|280.07|70
1756594800000|2025-08-30 23:00:00|281.64|280.14|282.15|280.65|282.16|280.66|281.63|280.13|137
1756595100000|2025-08-30 23:05:00|282.14|280.64|281.96|280.46|282.14|280.64|281.9|280.4|154
1756595400000|2025-08-30 23:10:00|281.97|280.47|282|280.5|282.11|280.61|281.96|280.46|99
1756595700000|2025-08-30 23:15:00|281.99|280.49|281.97|280.47|282.12|280.62|281.95|280.45|124
1756596000000|2025-08-30 23:20:00|281.96|280.46|282.02|280.52|282.09|280.59|281.87|280.37|138
1756596300000|2025-08-30 23:25:00|282.03|280.53|282.43|280.93|282.44|280.94|282.01|280.51|138
1756596600000|2025-08-30 23:30:00|282.44|280.94|282.4|280.9|282.46|280.96|282.25|280.75|129
1756596900000|2025-08-30 23:35:00|282.41|280.91|282.53|281.03|282.53|281.03|282.32|280.82|98
1756597200000|2025-08-30 23:40:00|282.52|281.02|282.54|281.04|282.56|281.06|282.38|280.88|161
1756597500000|2025-08-30 23:45:00|282.53|281.03|282.47|280.97|282.53|281.03|282.4|280.9|34
1756597800000|2025-08-30 23:50:00|282.46|280.96|282.58|281.08|282.58|281.08|282.37|280.87|106
1756598100000|2025-08-30 23:55:00|282.59|281.09|282.61|281.11|282.61|281.11|282.57|281.07|47
1756598400000|2025-08-31 00:00:00|282.6|281.1|283.05|281.55|283.2|281.7|282.6|281.1|191
1756598700000|2025-08-31 00:05:00|283.04|281.54|283.02|281.52|283.25|281.75|283.01|281.51|197
1756599000000|2025-08-31 00:10:00|283.01|281.51|282.99|281.49|283.13|281.63|282.85|281.35|90
1756599300000|2025-08-31 00:15:00|282.98|281.48|283.2|281.7|283.36|281.86|282.88|281.38|150
1756599600000|2025-08-31 00:20:00|283.19|281.69|283.21|281.71|283.33|281.83|283.11|281.61|165
1756599900000|2025-08-31 00:25:00|283.22|281.72|283.27|281.77|283.33|281.83|282.84|281.34|218
1756600200000|2025-08-31 00:30:00|283.28|281.78|283.5|282|283.55|282.05|283.24|281.74|381
1756600500000|2025-08-31 00:35:00|283.49|281.99|283.37|281.87|283.56|282.06|283.33|281.83|439
1756600800000|2025-08-31 00:40:00|283.38|281.88|283.83|282.33|283.84|282.34|283.21|281.71|327
1756601100000|2025-08-31 00:45:00|283.84|282.34|284.11|282.61|284.53|283.03|283.75|282.25|375
1756601400000|2025-08-31 00:50:00|284.07|282.57|285.12|283.62|285.12|283.62|284.06|282.56|350
1756601700000|2025-08-31 00:55:00|285.1|283.6|285.34|283.84|285.46|283.96|285.01|283.51|286
1756602000000|2025-08-31 01:00:00|285.35|283.85|284.87|283.37|285.43|283.93|284.7|283.2|419
1756602300000|2025-08-31 01:05:00|284.86|283.36|284.71|283.21|284.99|283.49|284.55|283.05|220
1756602600000|2025-08-31 01:10:00|284.72|283.22|284.76|283.26|284.8|283.3|284.52|283.02|195
1756602900000|2025-08-31 01:15:00|284.77|283.27|284.81|283.31|285.06|283.56|284.76|283.26|188
1756603200000|2025-08-31 01:20:00|284.83|283.33|285.29|283.79|285.31|283.81|284.74|283.24|248
1756603500000|2025-08-31 01:25:00|285.3|283.8|285.07|283.57|285.38|283.88|284.76|283.26|245
1756603800000|2025-08-31 01:30:00|285.08|283.58|285.76|284.26|285.85|284.35|284.98|283.48|287
1756604100000|2025-08-31 01:35:00|285.75|284.25|285.5|284|285.86|284.36|285.47|283.97|219
1756604400000|2025-08-31 01:40:00|285.51|284.01|286.09|284.59|286.1|284.6|285.5|284|195
1756604700000|2025-08-31 01:45:00|286.1|284.6|286.75|285.25|286.75|285.25|286.05|284.55|257
1756605000000|2025-08-31 01:50:00|286.74|285.24|287.37|285.87|287.37|285.87|286.61|285.11|159
1756605300000|2025-08-31 01:55:00|287.36|285.86|287.15|285.65|287.63|286.13|287.14|285.64|222
1756605600000|2025-08-31 02:00:00|287.14|285.64|286.77|285.27|287.29|285.79|286.75|285.25|250
1756605900000|2025-08-31 02:05:00|286.76|285.26|286.74|285.24|286.89|285.39|286.58|285.08|146
1756606200000|2025-08-31 02:10:00|286.75|285.25|286.41|284.91|286.75|285.25|286.38|284.88|154
1756606500000|2025-08-31 02:15:00|286.42|284.92|286.65|285.15|286.68|285.18|286.27|284.77|242
1756606800000|2025-08-31 02:20:00|286.62|285.12|286.58|285.08|286.65|285.15|286.44|284.94|141
1756607100000|2025-08-31 02:25:00|286.56|285.06|286.23|284.73|286.56|285.06|286.09|284.59|107
1756607400000|2025-08-31 02:30:00|286.24|284.74|285.75|284.25|286.24|284.74|285.69|284.19|253
1756607700000|2025-08-31 02:35:00|285.74|284.24|285.96|284.46|285.97|284.47|285.74|284.24|186
1756608000000|2025-08-31 02:40:00|285.97|284.47|285.57|284.07|285.98|284.48|285.57|284.07|133
1756608300000|2025-08-31 02:45:00|285.58|284.08|285.71|284.21|285.75|284.25|285.56|284.06|98
1756608600000|2025-08-31 02:50:00|285.7|284.2|285.48|283.98|285.74|284.24|285.48|283.98|105
1756608900000|2025-08-31 02:55:00|285.46|283.96|285.52|284.02|285.52|284.02|285.35|283.85|74
1756609200000|2025-08-31 03:00:00|285.53|284.03|285.92|284.42|285.92|284.42|285.46|283.96|179
1756609500000|2025-08-31 03:05:00|285.93|284.43|285.94|284.44|286.11|284.61|285.85|284.35|118
1756609800000|2025-08-31 03:10:00|285.93|284.43|285.48|283.98|285.99|284.49|285.47|283.97|104
1756610100000|2025-08-31 03:15:00|285.49|283.99|285.25|283.75|285.49|283.99|285.11|283.61|195
1756610400000|2025-08-31 03:20:00|285.26|283.76|285.34|283.84|285.34|283.84|285.13|283.63|90
1756610700000|2025-08-31 03:25:00|285.35|283.85|285.27|283.77|285.35|283.85|285.21|283.71|69
1756611000000|2025-08-31 03:30:00|285.26|283.76|285.15|283.65|285.26|283.76|285.01|283.51|131
1756611300000|2025-08-31 03:35:00|285.14|283.64|285.45|283.95|285.66|284.16|285.07|283.57|213
1756611600000|2025-08-31 03:40:00|285.47|283.97|285.69|284.19|285.73|284.23|285.47|283.97|125
1756611900000|2025-08-31 03:45:00|285.66|284.16|285.7|284.2|285.7|284.2|285.57|284.07|90
1756612200000|2025-08-31 03:50:00|285.69|284.19|285.79|284.29|285.95|284.45|285.66|284.16|137
1756612500000|2025-08-31 03:55:00|285.8|284.3|285.98|284.48|285.98|284.48|285.73|284.23|156
1756612800000|2025-08-31 04:00:00|285.99|284.49|285.79|284.29|286.06|284.56|285.78|284.28|255
1756613100000|2025-08-31 04:05:00|285.78|284.28|286.37|284.87|286.37|284.87|285.54|284.04|149
1756613400000|2025-08-31 04:10:00|286.36|284.86|286.28|284.78|286.46|284.96|286.02|284.52|212
1756613700000|2025-08-31 04:15:00|286.27|284.77|286.09|284.59|286.34|284.84|285.94|284.44|183
1756614000000|2025-08-31 04:20:00|286.12|284.62|285.73|284.23|286.12|284.62|285.57|284.07|197
1756614300000|2025-08-31 04:25:00|285.74|284.24|285.45|283.95|285.87|284.37|285.44|283.94|250
1756614600000|2025-08-31 04:30:00|285.46|283.96|285.71|284.21|285.71|284.21|285.33|283.83|301
1756614900000|2025-08-31 04:35:00|285.7|284.2|285.52|284.02|285.72|284.22|285.42|283.92|174
1756615200000|2025-08-31 04:40:00|285.51|284.01|285.17|283.67|285.52|284.02|285.16|283.66|108
1756615500000|2025-08-31 04:45:00|285.16|283.66|285.55|284.05|285.58|284.08|285.1|283.6|231
1756615800000|2025-08-31 04:50:00|285.54|284.04|285.22|283.72|285.57|284.07|285.16|283.66|88
1756616100000|2025-08-31 04:55:00|285.23|283.73|285.56|284.06|285.56|284.06|285.23|283.73|140
1756616400000|2025-08-31 05:00:00|285.55|284.05|284.75|283.25|285.55|284.05|284.74|283.24|195
1756616700000|2025-08-31 05:05:00|284.74|283.24|284.67|283.17|284.76|283.26|284.5|283|102
1756617000000|2025-08-31 05:10:00|284.66|283.16|284.49|282.99|284.66|283.16|284.45|282.95|80
1756617300000|2025-08-31 05:15:00|284.5|283|284.49|282.99|284.54|283.04|284.4|282.9|71
1756617600000|2025-08-31 05:20:00|284.48|282.98|284.15|282.65|284.5|283|284.15|282.65|62
1756617900000|2025-08-31 05:25:00|284.11|282.61|284.31|282.81|284.35|282.85|284.11|282.61|67
1756618200000|2025-08-31 05:30:00|284.28|282.78|284.47|282.97|284.53|283.03|284.27|282.77|113
1756618500000|2025-08-31 05:35:00|284.45|282.95|284.58|283.08|284.59|283.09|284.37|282.87|69
1756618800000|2025-08-31 05:40:00|284.59|283.09|284.63|283.13|284.75|283.25|284.58|283.08|131
1756619100000|2025-08-31 05:45:00|284.64|283.14|284.29|282.79|284.64|283.14|284.19|282.69|180
1756619400000|2025-08-31 05:50:00|284.28|282.78|284.58|283.08|284.58|283.08|284.21|282.71|136
1756619700000|2025-08-31 05:55:00|284.59|283.09|284.48|282.98|284.59|283.09|284.26|282.76|112
1756620000000|2025-08-31 06:00:00|284.49|282.99|284.45|282.95|284.65|283.15|284.43|282.93|91
1756620300000|2025-08-31 06:05:00|284.44|282.94|284.07|282.57|284.45|282.95|284.07|282.57|110
1756620600000|2025-08-31 06:10:00|284.08|282.58|284.17|282.67|284.28|282.78|284.07|282.57|95
1756620900000|2025-08-31 06:15:00|284.18|282.68|284.05|282.55|284.23|282.73|284.05|282.55|74
1756621200000|2025-08-31 06:20:00|284.04|282.54|283.74|282.24|284.04|282.54|283.73|282.23|144
1756621500000|2025-08-31 06:25:00|283.73|282.23|283.65|282.15|283.74|282.24|283.57|282.07|73
1756621800000|2025-08-31 06:30:00|283.67|282.17|283.48|281.98|283.76|282.26|283.46|281.96|97
1756622100000|2025-08-31 06:35:00|283.49|281.99|283.72|282.22|283.77|282.27|283.39|281.89|187
1756622400000|2025-08-31 06:40:00|283.7|282.2|283.69|282.19|283.81|282.31|283.66|282.16|130
1756622700000|2025-08-31 06:45:00|283.68|282.18|283.39|281.89|283.76|282.26|283.39|281.89|135
1756623000000|2025-08-31 06:50:00|283.38|281.88|283.31|281.81|283.52|282.02|283.31|281.81|145
1756623300000|2025-08-31 06:55:00|283.32|281.82|283.21|281.71|283.35|281.85|283.16|281.66|107
1756623600000|2025-08-31 07:00:00|283.22|281.72|283.78|282.28|283.78|282.28|283.19|281.69|164
1756623900000|2025-08-31 07:05:00|283.77|282.27|284.2|282.7|284.2|282.7|283.7|282.2|130
1756624200000|2025-08-31 07:10:00|284.19|282.69|284.18|282.68|284.3|282.8|283.95|282.45|124
1756624500000|2025-08-31 07:15:00|284.19|282.69|283.99|282.49|284.3|282.8|283.97|282.47|133
1756624800000|2025-08-31 07:20:00|283.98|282.48|283.95|282.45|284.07|282.57|283.91|282.41|122
1756625100000|2025-08-31 07:25:00|283.96|282.46|284.01|282.51|284.16|282.66|283.91|282.41|136
1756625400000|2025-08-31 07:30:00|284.02|282.52|284.04|282.54|284.17|282.67|283.96|282.46|154
1756625700000|2025-08-31 07:35:00|284.03|282.53|283.85|282.35|284.07|282.57|283.77|282.27|91
1756626000000|2025-08-31 07:40:00|283.86|282.36|283.87|282.37|283.99|282.49|283.83|282.33|149
1756626300000|2025-08-31 07:45:00|283.88|282.38|283.78|282.28|283.89|282.39|283.78|282.28|77
1756626600000|2025-08-31 07:50:00|283.77|282.27|283.65|282.15|283.81|282.31|283.54|282.04|97
1756626900000|2025-08-31 07:55:00|283.64|282.14|283.66|282.16|283.68|282.18|283.59|282.09|50
1756627200000|2025-08-31 08:00:00|283.65|282.15|284.03|282.53|284.06|282.56|283.65|282.15|113
1756627500000|2025-08-31 08:05:00|284.02|282.52|283.89|282.39|284.06|282.56|283.86|282.36|133
1756627800000|2025-08-31 08:10:00|283.88|282.38|284.07|282.57|284.07|282.57|283.87|282.37|69
1756628100000|2025-08-31 08:15:00|284.06|282.56|284.08|282.58|284.08|282.58|283.95|282.45|84
1756628400000|2025-08-31 08:20:00|284.07|282.57|284.38|282.88|284.47|282.97|284.04|282.54|188
1756628700000|2025-08-31 08:25:00|284.39|282.89|284.28|282.78|284.42|282.92|284.23|282.73|144
1756629000000|2025-08-31 08:30:00|284.29|282.79|284.12|282.62|284.41|282.91|283.99|282.49|227
1756629300000|2025-08-31 08:35:00|284.13|282.63|284.53|283.03|284.53|283.03|283.99|282.49|185
1756629600000|2025-08-31 08:40:00|284.54|283.04|284.77|283.27|284.78|283.28|284.53|283.03|207
1756629900000|2025-08-31 08:45:00|284.78|283.28|284.85|283.35|284.86|283.36|284.74|283.24|119
1756630200000|2025-08-31 08:50:00|284.86|283.36|285.01|283.51|285.06|283.56|284.83|283.33|75
1756630500000|2025-08-31 08:55:00|285.02|283.52|285.17|283.67|285.22|283.72|284.99|283.49|111
1756630800000|2025-08-31 09:00:00|285.18|283.68|284.76|283.26|285.19|283.69|284.75|283.25|89
1756631100000|2025-08-31 09:05:00|284.75|283.25|284.82|283.32|284.89|283.39|284.72|283.22|110
1756631400000|2025-08-31 09:10:00|284.83|283.33|284.73|283.23|284.85|283.35|284.73|283.23|67
1756631700000|2025-08-31 09:15:00|284.72|283.22|284.59|283.09|284.84|283.34|284.59|283.09|87
1756632000000|2025-08-31 09:20:00|284.61|283.11|284.86|283.36|284.96|283.46|284.61|283.11|132
1756632300000|2025-08-31 09:25:00|284.85|283.35|284.72|283.22|284.85|283.35|284.56|283.06|175
1756632600000|2025-08-31 09:30:00|284.71|283.21|284.82|283.32|284.9|283.4|284.55|283.05|168
1756632900000|2025-08-31 09:35:00|284.81|283.31|284.86|283.36|284.95|283.45|284.81|283.31|107
1756633200000|2025-08-31 09:40:00|284.85|283.35|284.7|283.2|285.07|283.57|284.7|283.2|179
1756633500000|2025-08-31 09:45:00|284.71|283.21|284.36|282.86|284.71|283.21|284.06|282.56|312
1756633800000|2025-08-31 09:50:00|284.37|282.87|284.23|282.73|284.41|282.91|284.16|282.66|163
1756634100000|2025-08-31 09:55:00|284.22|282.72|283.93|282.43|284.27|282.77|283.88|282.38|139
1756634400000|2025-08-31 10:00:00|283.94|282.44|284.03|282.53|284.13|282.63|283.89|282.39|183
1756634700000|2025-08-31 10:05:00|284.04|282.54|283.54|282.04|284.04|282.54|283.54|282.04|145
1756635000000|2025-08-31 10:10:00|283.53|282.03|283.33|281.83|283.62|282.12|283.27|281.77|125
1756635300000|2025-08-31 10:15:00|283.34|281.84|282.96|281.46|283.51|282.01|282.95|281.45|214
1756635600000|2025-08-31 10:20:00|282.97|281.47|283.06|281.56|283.08|281.58|282.96|281.46|137
1756635900000|2025-08-31 10:25:00|283.05|281.55|283.11|281.61|283.19|281.69|282.96|281.46|167
1756636200000|2025-08-31 10:30:00|283.12|281.62|282.78|281.28|283.33|281.83|282.72|281.22|179
1756636500000|2025-08-31 10:35:00|282.76|281.26|282.36|280.86|282.77|281.27|282.36|280.86|229
1756636800000|2025-08-31 10:40:00|282.35|280.85|282.26|280.76|282.41|280.91|282.22|280.72|147
1756637100000|2025-08-31 10:45:00|282.27|280.77|282.61|281.11|282.61|281.11|282.02|280.52|211
1756637400000|2025-08-31 10:50:00|282.59|281.09|282.76|281.26|282.77|281.27|282.27|280.77|199
1756637700000|2025-08-31 10:55:00|282.77|281.27|282.84|281.34|283.07|281.57|282.77|281.27|149
1756638000000|2025-08-31 11:00:00|282.85|281.35|282.39|280.89|282.88|281.38|282.32|280.82|124
1756638300000|2025-08-31 11:05:00|282.38|280.88|282.71|281.21|282.85|281.35|282.38|280.88|144
1756638600000|2025-08-31 11:10:00|282.7|281.2|282.79|281.29|282.81|281.31|282.65|281.15|151
1756638900000|2025-08-31 11:15:00|282.8|281.3|282.82|281.32|282.83|281.33|282.13|280.63|276
1756639200000|2025-08-31 11:20:00|282.81|281.31|282.76|281.26|282.81|281.31|282.61|281.11|256
1756639500000|2025-08-31 11:25:00|282.77|281.27|283.23|281.73|283.26|281.76|282.77|281.27|190
1756639800000|2025-08-31 11:30:00|283.22|281.72|283.03|281.53|283.47|281.97|283|281.5|211
1756640100000|2025-08-31 11:35:00|283.02|281.52|282.8|281.3|283.07|281.57|282.8|281.3|144
1756640400000|2025-08-31 11:40:00|282.81|281.31|283.07|281.57|283.07|281.57|282.63|281.13|90
1756640700000|2025-08-31 11:45:00|283.08|281.58|283.02|281.52|283.27|281.77|282.95|281.45|146
1756641000000|2025-08-31 11:50:00|283.01|281.51|283.13|281.63|283.3|281.8|282.97|281.47|209
1756641300000|2025-08-31 11:55:00|283.16|281.66|283.21|281.71|283.23|281.73|283.08|281.58|118
1756641600000|2025-08-31 12:00:00|283.2|281.7|282.91|281.41|283.26|281.76|282.8|281.3|158
1756641900000|2025-08-31 12:05:00|282.92|281.42|282.89|281.39|283.01|281.51|282.76|281.26|193
1756642200000|2025-08-31 12:10:00|282.88|281.38|282.55|281.05|282.93|281.43|282.52|281.02|157
1756642500000|2025-08-31 12:15:00|282.56|281.06|282.29|280.79|282.59|281.09|282.26|280.76|203
1756642800000|2025-08-31 12:20:00|282.28|280.78|282.2|280.7|282.29|280.79|282.15|280.65|90
1756643100000|2025-08-31 12:25:00|282.21|280.71|282.27|280.77|282.31|280.81|282.13|280.63|178
1756643400000|2025-08-31 12:30:00|282.26|280.76|282.46|280.96|282.48|280.98|282.21|280.71|121
1756643700000|2025-08-31 12:35:00|282.47|280.97|282.67|281.17|282.68|281.18|282.35|280.85|100
1756644000000|2025-08-31 12:40:00|282.65|281.15|282.38|280.88|282.68|281.18|282.38|280.88|78
1756644300000|2025-08-31 12:45:00|282.37|280.87|282.37|280.87|282.48|280.98|282.25|280.75|143
1756644600000|2025-08-31 12:50:00|282.38|280.88|282.37|280.87|282.6|281.1|282.31|280.81|98
1756644900000|2025-08-31 12:55:00|282.38|280.88|282.61|281.11|282.71|281.21|282.37|280.87|104
1756645200000|2025-08-31 13:00:00|282.6|281.1|282.56|281.06|282.93|281.43|282.55|281.05|265
1756645500000|2025-08-31 13:05:00|282.57|281.07|282.13|280.63|282.57|281.07|282.08|280.58|255
1756645800000|2025-08-31 13:10:00|282.14|280.64|282.24|280.74|282.45|280.95|282.14|280.64|258
1756646100000|2025-08-31 13:15:00|282.25|280.75|282.63|281.13|282.66|281.16|282.16|280.66|245
1756646400000|2025-08-31 13:20:00|282.64|281.14|282.89|281.39|283.11|281.61|282.63|281.13|342
1756646700000|2025-08-31 13:25:00|282.9|281.4|282.75|281.25|283.01|281.51|282.74|281.24|240
1756647000000|2025-08-31 13:30:00|282.74|281.24|282.09|280.59|282.85|281.35|282.06|280.56|277
1756647300000|2025-08-31 13:35:00|282.1|280.6|281.43|279.93|282.11|280.61|281.41|279.91|319
1756647600000|2025-08-31 13:40:00|281.42|279.92|281.85|280.35|281.92|280.42|281.41|279.91|300
1756647900000|2025-08-31 13:45:00|281.86|280.36|282.04|280.54|282.28|280.78|281.85|280.35|265
1756648200000|2025-08-31 13:50:00|282.03|280.53|281.68|280.18|282.09|280.59|281.67|280.17|156
1756648500000|2025-08-31 13:55:00|281.69|280.19|281.95|280.45|282.04|280.54|281.67|280.17|216
1756648800000|2025-08-31 14:00:00|281.96|280.46|281.64|280.14|282.21|280.71|281.64|280.14|222
1756649100000|2025-08-31 14:05:00|281.63|280.13|281.34|279.84|281.64|280.14|281.23|279.73|186
1756649400000|2025-08-31 14:10:00|281.36|279.86|281.31|279.81|281.44|279.94|281.06|279.56|279
1756649700000|2025-08-31 14:15:00|281.32|279.82|281.43|279.93|281.5|280|281.05|279.55|252
1756650000000|2025-08-31 14:20:00|281.42|279.92|281.34|279.84|281.43|279.93|281.1|279.6|262
1756650300000|2025-08-31 14:25:00|281.33|279.83|281.62|280.12|281.67|280.17|281.33|279.83|132
1756650600000|2025-08-31 14:30:00|281.61|280.11|282.01|280.51|282.11|280.61|281.6|280.1|219
1756650900000|2025-08-31 14:35:00|282.02|280.52|282.06|280.56|282.45|280.95|281.99|280.49|185
1756651200000|2025-08-31 14:40:00|282.09|280.59|282.2|280.7|282.23|280.73|282.03|280.53|156
1756651500000|2025-08-31 14:45:00|282.23|280.73|281.94|280.44|282.32|280.82|281.93|280.43|125
1756651800000|2025-08-31 14:50:00|281.93|280.43|281.79|280.29|282.15|280.65|281.75|280.25|145
1756652100000|2025-08-31 14:55:00|281.78|280.28|281.73|280.23|281.88|280.38|281.55|280.05|176
1756652400000|2025-08-31 15:00:00|281.74|280.24|282.59|281.09|282.64|281.14|281.64|280.14|343
1756652700000|2025-08-31 15:05:00|282.6|281.1|282.69|281.19|283.26|281.76|282.6|281.1|333
1756653000000|2025-08-31 15:10:00|282.7|281.2|282.23|280.73|282.72|281.22|282.16|280.66|285
1756653300000|2025-08-31 15:15:00|282.24|280.74|282.05|280.55|282.55|281.05|282|280.5|288
1756653600000|2025-08-31 15:20:00|282.06|280.56|282.21|280.71|282.36|280.86|282.06|280.56|327
1756653900000|2025-08-31 15:25:00|282.2|280.7|282.35|280.85|282.35|280.85|282.13|280.63|173
1756654200000|2025-08-31 15:30:00|282.39|280.89|282.28|280.78|282.44|280.94|282.21|280.71|291
1756654500000|2025-08-31 15:35:00|282.27|280.77|282.69|281.19|282.69|281.19|282.24|280.74|239
1756654800000|2025-08-31 15:40:00|282.67|281.17|283|281.5|283.01|281.51|282.58|281.08|196
1756655100000|2025-08-31 15:45:00|282.97|281.47|282.96|281.46|283.15|281.65|282.88|281.38|196
1756655400000|2025-08-31 15:50:00|282.97|281.47|283.01|281.51|283.24|281.74|282.97|281.47|191
1756655700000|2025-08-31 15:55:00|283|281.5|283.05|281.55|283.18|281.68|282.99|281.49|189
1756656000000|2025-08-31 16:00:00|283.06|281.56|282.1|280.6|283.06|281.56|282.09|280.59|208
1756656300000|2025-08-31 16:05:00|282.09|280.59|282.16|280.66|282.33|280.83|282.04|280.54|190
1756656600000|2025-08-31 16:10:00|282.08|280.58|281.91|280.41|282.16|280.66|281.82|280.32|203
1756656900000|2025-08-31 16:15:00|281.9|280.4|281.51|280.01|281.95|280.45|281.46|279.96|231
1756657200000|2025-08-31 16:20:00|281.49|279.99|281.7|280.2|281.77|280.27|281.45|279.95|209
1756657500000|2025-08-31 16:25:00|281.69|280.19|281.73|280.23|281.77|280.27|281.64|280.14|103
1756657800000|2025-08-31 16:30:00|281.72|280.22|281.78|280.28|281.92|280.42|281.44|279.94|241
1756658100000|2025-08-31 16:35:00|281.75|280.25|281.84|280.34|282.05|280.55|281.72|280.22|255
1756658400000|2025-08-31 16:40:00|281.85|280.35|282.19|280.69|282.27|280.77|281.85|280.35|203
1756658700000|2025-08-31 16:45:00|282.22|280.72|281.91|280.41|282.3|280.8|281.9|280.4|128
1756659000000|2025-08-31 16:50:00|281.93|280.43|282.37|280.87|282.4|280.9|281.93|280.43|201
1756659300000|2025-08-31 16:55:00|282.38|280.88|282.29|280.79|282.39|280.89|282.2|280.7|132
1756659600000|2025-08-31 17:00:00|282.28|280.78|281.99|280.49|282.32|280.82|281.91|280.41|97
1756659900000|2025-08-31 17:05:00|282|280.5|282.05|280.55|282.14|280.64|281.98|280.48|122
1756660200000|2025-08-31 17:10:00|282.01|280.51|282.22|280.72|282.31|280.81|281.85|280.35|154
1756660500000|2025-08-31 17:15:00|282.24|280.74|281.95|280.45|282.31|280.81|281.56|280.06|294
1756660800000|2025-08-31 17:20:00|281.96|280.46|281.75|280.25|282.06|280.56|281.74|280.24|196
1756661100000|2025-08-31 17:25:00|281.76|280.26|282.13|280.63|282.25|280.75|281.75|280.25|130
1756661400000|2025-08-31 17:30:00|282.12|280.62|282.03|280.53|282.19|280.69|281.88|280.38|213
1756661700000|2025-08-31 17:35:00|282.02|280.52|281.86|280.36|282.04|280.54|281.75|280.25|211
1756662000000|2025-08-31 17:40:00|281.87|280.37|281.89|280.39|281.89|280.39|281.77|280.27|119
1756662300000|2025-08-31 17:45:00|281.9|280.4|281.77|280.27|282|280.5|281.77|280.27|128
1756662600000|2025-08-31 17:50:00|281.76|280.26|281.76|280.26|281.8|280.3|281.49|279.99|181
1756662900000|2025-08-31 17:55:00|281.77|280.27|281.73|280.23|281.98|280.48|281.68|280.18|110
1756663200000|2025-08-31 18:00:00|281.72|280.22|281.53|280.03|281.94|280.44|281.53|280.03|157
1756663500000|2025-08-31 18:05:00|281.54|280.04|281.81|280.31|281.9|280.4|281.53|280.03|129
1756663800000|2025-08-31 18:10:00|281.8|280.3|281.8|280.3|281.97|280.47|281.74|280.24|171
1756664100000|2025-08-31 18:15:00|281.82|280.32|281.86|280.36|282|280.5|281.71|280.21|151
1756664400000|2025-08-31 18:20:00|281.87|280.37|282.29|280.79|282.56|281.06|281.84|280.34|290
1756664700000|2025-08-31 18:25:00|282.28|280.78|282.18|280.68|282.33|280.83|282.14|280.64|127
1756665000000|2025-08-31 18:30:00|282.19|280.69|282.47|280.97|282.47|280.97|282.18|280.68|188
1756665300000|2025-08-31 18:35:00|282.46|280.96|282.75|281.25|282.82|281.32|282.44|280.94|184
1756665600000|2025-08-31 18:40:00|282.74|281.24|282.61|281.11|282.89|281.39|282.56|281.06|133
1756665900000|2025-08-31 18:45:00|282.62|281.12|282.88|281.38|282.89|281.39|282.6|281.1|130
1756666200000|2025-08-31 18:50:00|282.86|281.36|282.87|281.37|282.92|281.42|282.84|281.34|90
1756666500000|2025-08-31 18:55:00|282.88|281.38|282.81|281.31|282.88|281.38|282.75|281.25|68
1756666800000|2025-08-31 19:00:00|282.82|281.32|282.7|281.2|282.82|281.32|282.51|281.01|142
1756667100000|2025-08-31 19:05:00|282.69|281.19|282.26|280.76|282.7|281.2|282.24|280.74|97
1756667400000|2025-08-31 19:10:00|282.25|280.75|281.95|280.45|282.26|280.76|281.94|280.44|95
1756667700000|2025-08-31 19:15:00|281.94|280.44|281.73|280.23|281.95|280.45|281.35|279.85|167
1756668000000|2025-08-31 19:20:00|281.72|280.22|281.49|279.99|281.94|280.44|281.46|279.96|229
1756668300000|2025-08-31 19:25:00|281.48|279.98|281.21|279.71|281.57|280.07|281.18|279.68|198
1756668600000|2025-08-31 19:30:00|281.22|279.72|281.4|279.9|281.41|279.91|281.13|279.63|267
1756668900000|2025-08-31 19:35:00|281.39|279.89|281.56|280.06|281.6|280.1|281.27|279.77|220
1756669200000|2025-08-31 19:40:00|281.58|280.08|281.55|280.05|281.66|280.16|281.4|279.9|183
1756669500000|2025-08-31 19:45:00|281.45|279.95|281.38|279.88|281.47|279.97|281.27|279.77|188
1756669800000|2025-08-31 19:50:00|281.39|279.89|281.09|279.59|281.5|280|281.08|279.58|200
1756670100000|2025-08-31 19:55:00|281.1|279.6|280.85|279.35|281.11|279.61|280.73|279.23|144
1756670400000|2025-08-31 20:00:00|280.86|279.36|281.33|278.93|281.38|279.38|280.75|278.37|348
1756670700000|2025-08-31 20:05:00|281.31|278.91|281.7|279.3|281.71|279.31|281.3|278.9|309
1756671000000|2025-08-31 20:10:00|281.69|279.29|282.01|279.61|282.1|279.7|281.64|279.24|206
1756671300000|2025-08-31 20:15:00|282|279.6|281.7|279.3|282.22|279.82|281.68|279.28|213
1756671600000|2025-08-31 20:20:00|281.68|279.28|281.65|279.25|281.69|279.29|281.25|278.85|166
1756671900000|2025-08-31 20:25:00|281.66|279.26|281.79|279.39|281.92|279.52|281.66|279.26|183
1756672200000|2025-08-31 20:30:00|281.76|279.36|282.05|279.65|282.22|279.82|281.62|279.22|282
1756672500000|2025-08-31 20:35:00|282.06|279.66|281.49|279.09|282.09|279.69|281.49|279.09|168
1756672800000|2025-08-31 20:40:00|281.5|279.1|281.54|279.14|281.61|279.21|281.37|278.97|208
1756673100000|2025-08-31 20:45:00|281.52|279.12|281.91|279.51|281.93|279.53|281.45|279.05|245
1756673400000|2025-08-31 20:50:00|281.89|279.49|281.85|279.45|282.02|279.62|281.73|279.33|149
1756673700000|2025-08-31 20:55:00|281.84|279.44|282.11|279.71|282.22|279.82|281.84|279.44|205
1756674000000|2025-08-31 21:00:00|282.12|279.72|282.03|279.63|282.12|279.72|281.87|279.47|161
1756674300000|2025-08-31 21:05:00|282.01|279.61|281.92|279.52|282.16|279.76|281.86|279.46|222
1756674600000|2025-08-31 21:10:00|281.91|279.51|282.32|279.92|282.32|279.92|281.61|279.21|200
1756674900000|2025-08-31 21:15:00|282.33|279.93|282.43|280.03|282.52|280.12|282.08|279.68|262
1756675200000|2025-08-31 21:20:00|282.42|280.02|281.89|280.39|282.63|280.47|281.88|279.87|286
1756675500000|2025-08-31 21:25:00|281.87|280.37|281.99|280.49|282.07|280.57|281.8|280.3|169
1756675800000|2025-08-31 21:30:00|281.98|280.48|282.25|280.75|282.31|280.81|281.95|280.45|114
1756676100000|2025-08-31 21:35:00|282.23|280.73|282.34|280.84|282.35|280.85|282.01|280.51|84
1756676400000|2025-08-31 21:40:00|282.35|280.85|282.53|281.03|282.54|281.04|282.29|280.79|115
1756676700000|2025-08-31 21:45:00|282.52|281.02|282.39|280.89|282.54|281.04|282.38|280.88|47
1756677000000|2025-08-31 21:50:00|282.4|280.9|282.01|280.51|282.4|280.9|282|280.5|38
1756677300000|2025-08-31 21:55:00|282.03|280.53|281.98|280.48|282.11|280.61|281.82|280.32|93
1756677600000|2025-08-31 22:00:00|281.97|280.47|281.45|279.95|282.03|280.53|281.37|279.87|294
1756677900000|2025-08-31 22:05:00|281.44|279.94|281.6|280.1|281.67|280.17|281.29|279.79|186
1756678200000|2025-08-31 22:10:00|281.61|280.11|281.79|280.29|281.8|280.3|281.52|280.02|134
1756678500000|2025-08-31 22:15:00|281.8|280.3|282.12|280.62|282.12|280.62|281.8|280.3|107
1756678800000|2025-08-31 22:20:00|282.11|280.61|282.17|280.67|282.27|280.77|282.11|280.61|144
1756679100000|2025-08-31 22:25:00|282.18|280.68|282.3|280.8|282.5|281|282.18|280.68|188
1756679400000|2025-08-31 22:30:00|282.29|280.79|281.65|280.15|282.31|280.81|281.65|280.15|126
1756679700000|2025-08-31 22:35:00|281.67|280.17|281.42|279.92|281.71|280.21|281.42|279.92|92
1756680000000|2025-08-31 22:40:00|281.39|279.89|280.96|279.46|281.49|279.99|280.94|279.44|180
1756680300000|2025-08-31 22:45:00|280.98|279.48|280.96|279.46|281.01|279.51|280.79|279.29|191
1756680600000|2025-08-31 22:50:00|280.95|279.45|280.96|279.46|281.22|279.72|280.89|279.39|105
1756680900000|2025-08-31 22:55:00|280.95|279.45|280.89|279.39|280.99|279.49|280.85|279.35|65
1756681200000|2025-08-31 23:00:00|280.88|279.38|279.95|278.45|280.88|279.38|279.87|278.37|250
1756681500000|2025-08-31 23:05:00|279.96|278.46|280.01|278.51|280.28|278.78|279.94|278.44|242
1756681800000|2025-08-31 23:10:00|280|278.5|280.11|278.61|280.16|278.66|279.98|278.48|238
1756682100000|2025-08-31 23:15:00|280.1|278.6|279.64|278.14|280.1|278.6|279.32|277.82|216
1756682400000|2025-08-31 23:20:00|279.65|278.15|279.65|278.15|279.83|278.33|279.18|277.68|332
1756682700000|2025-08-31 23:25:00|279.63|278.13|279.44|277.94|279.63|278.13|279.29|277.79|134
1756683000000|2025-08-31 23:30:00|279.46|277.96|278.84|277.34|279.5|278|278.84|277.34|349
1756683300000|2025-08-31 23:35:00|278.85|277.35|278.34|276.84|279.18|277.68|278.32|276.82|401
1756683600000|2025-08-31 23:40:00|278.32|276.82|278.17|276.67|278.5|277|278.07|276.57|314
1756683900000|2025-08-31 23:45:00|278.18|276.68|278.64|277.14|278.79|277.29|277.89|276.39|433
1756684200000|2025-08-31 23:50:00|278.6|277.1|278.4|276.9|278.62|277.12|278.11|276.61|281
1756684500000|2025-08-31 23:55:00|278.39|276.89|278.37|276.87|278.5|277|278.26|276.76|234
1756684800000|2025-09-01 00:00:00|278.36|276.86|277.1|275.6|278.53|277.03|277.05|275.55|324
1756685100000|2025-09-01 00:05:00|277.09|275.59|277.26|275.76|277.75|276.25|276.3|274.8|553
1756685400000|2025-09-01 00:10:00|277.25|275.75|277.07|275.57|277.48|275.98|276.98|275.48|287
1756685700000|2025-09-01 00:15:00|277.04|275.54|276.97|275.47|277.5|276|276.75|275.25|497
1756686000000|2025-09-01 00:20:00|276.96|275.46|276.55|275.05|277.26|275.76|276.4|274.9|452
1756686300000|2025-09-01 00:25:00|276.56|275.06|275.93|274.43|276.59|275.09|274.75|273.25|632
1756686600000|2025-09-01 00:30:00|275.9|274.4|275.31|273.81|276.1|274.6|275.17|273.67|587
1756686900000|2025-09-01 00:35:00|275.32|273.82|274.69|273.19|275.37|273.87|274.55|273.05|582
1756687200000|2025-09-01 00:40:00|274.7|273.2|276.79|275.29|277.12|275.62|274.57|273.07|619
1756687500000|2025-09-01 00:45:00|276.8|275.3|276.87|275.37|277.6|276.1|276.52|275.02|547
1756687800000|2025-09-01 00:50:00|276.88|275.38|277.17|275.67|277.28|275.78|276.32|274.82|415
1756688100000|2025-09-01 00:55:00|277.18|275.68|277.07|275.57|277.64|276.14|277.05|275.55|315
1756688400000|2025-09-01 01:00:00|277.08|275.58|277.66|276.16|277.94|276.44|276.65|275.15|398
1756688700000|2025-09-01 01:05:00|277.59|276.09|276.84|275.34|277.75|276.25|276.8|275.3|336
1756689000000|2025-09-01 01:10:00|276.85|275.35|276.99|275.49|277.11|275.61|276.33|274.83|511
1756689300000|2025-09-01 01:15:00|277|275.5|277.06|275.56|277.59|276.09|276.32|274.82|388
1756689600000|2025-09-01 01:20:00|277.08|275.58|276.75|275.25|277.35|275.85|276.69|275.19|325
1756689900000|2025-09-01 01:25:00|276.74|275.24|277.56|276.06|277.59|276.09|276.68|275.18|453
1756690200000|2025-09-01 01:30:00|277.57|276.07|277.47|275.97|277.96|276.46|277.3|275.8|453
1756690500000|2025-09-01 01:35:00|277.44|275.94|277.65|276.15|278.09|276.59|277.32|275.82|541
1756690800000|2025-09-01 01:40:00|277.64|276.14|278.28|276.78|278.3|276.8|277.47|275.97|453
1756691100000|2025-09-01 01:45:00|278.29|276.79|277.66|276.16|278.71|277.21|277.65|276.15|527
1756691400000|2025-09-01 01:50:00|277.62|276.12|276.86|275.36|277.62|276.12|276.73|275.23|386
1756691700000|2025-09-01 01:55:00|276.85|275.35|277.34|275.84|277.39|275.89|276.83|275.33|421
1756692000000|2025-09-01 02:00:00|277.35|275.85|276.66|275.16|277.52|276.02|276.66|275.16|439
1756692300000|2025-09-01 02:05:00|276.67|275.17|276.82|275.32|277.06|275.56|276.57|275.07|406
1756692600000|2025-09-01 02:10:00|276.81|275.31|275.96|274.46|276.81|275.31|275.81|274.31|481
1756692900000|2025-09-01 02:15:00|276|274.5|275.96|274.46|276.4|274.9|275.74|274.24|389
1756693200000|2025-09-01 02:20:00|275.95|274.45|275.21|273.71|275.98|274.48|275.11|273.61|384
1756693500000|2025-09-01 02:25:00|275.22|273.72|275.61|274.11|275.78|274.28|274.46|272.96|625
1756693800000|2025-09-01 02:30:00|275.62|274.12|274.54|273.04|275.65|274.15|274.5|273|444
1756694100000|2025-09-01 02:35:00|274.53|273.03|274.8|273.3|275.07|273.57|274.47|272.97|453
1756694400000|2025-09-01 02:40:00|274.79|273.29|274.83|273.33|274.97|273.47|274.7|273.2|227
1756694700000|2025-09-01 02:45:00|274.84|273.34|273.85|272.35|275.1|273.6|273.76|272.26|607
1756695000000|2025-09-01 02:50:00|273.84|272.34|274.11|272.61|274.5|273|273.72|272.22|558
1756695300000|2025-09-01 02:55:00|274.1|272.6|274.17|272.67|274.5|273|273.87|272.37|499
1756695600000|2025-09-01 03:00:00|274.19|272.69|274.35|272.85|274.53|273.03|273.4|271.9|674
1756695900000|2025-09-01 03:05:00|274.34|272.84|274.52|273.02|274.88|273.38|274.26|272.76|544
1756696200000|2025-09-01 03:10:00|274.5|273|273.92|272.42|274.6|273.1|273.85|272.35|433
1756696500000|2025-09-01 03:15:00|273.9|272.4|273.82|272.32|274.4|272.9|273.62|272.12|500
1756696800000|2025-09-01 03:20:00|273.85|272.35|273.99|272.49|274.15|272.65|273.53|272.03|529
1756697100000|2025-09-01 03:25:00|274.01|272.51|274.28|272.78|274.4|272.9|273.96|272.46|501
1756697400000|2025-09-01 03:30:00|274.31|272.81|274.09|272.59|274.53|273.03|273.96|272.46|431
1756697700000|2025-09-01 03:35:00|274.1|272.6|275.12|273.62|275.22|273.72|274.02|272.52|430
1756698000000|2025-09-01 03:40:00|275.1|273.6|275.08|273.58|275.23|273.73|274.96|273.46|320
1756698300000|2025-09-01 03:45:00|275.1|273.6|275.05|273.55|275.41|273.91|274.96|273.46|442
1756698600000|2025-09-01 03:50:00|275.08|273.58|274.8|273.3|275.08|273.58|274.39|272.89|379
1756698900000|2025-09-01 03:55:00|274.79|273.29|275.13|273.63|275.35|273.85|274.79|273.29|324
1756699200000|2025-09-01 04:00:00|275.11|273.61|274.74|273.24|275.11|273.61|274.59|273.09|286
1756699500000|2025-09-01 04:05:00|274.72|273.22|275.27|273.77|275.28|273.78|274.32|272.82|428
1756699800000|2025-09-01 04:10:00|275.28|273.78|275.25|273.75|275.51|274.01|275.21|273.71|408
1756700100000|2025-09-01 04:15:00|275.26|273.76|274.3|272.8|275.34|273.84|274.13|272.63|469
1756700400000|2025-09-01 04:20:00|274.31|272.81|274.61|273.11|274.75|273.25|274.11|272.61|421
1756700700000|2025-09-01 04:25:00|274.6|273.1|274.59|273.09|274.72|273.22|274.37|272.87|411
1756701000000|2025-09-01 04:30:00|274.6|273.1|273.69|272.19|274.62|273.12|273.53|272.03|442
1756701300000|2025-09-01 04:35:00|273.68|272.18|273.64|272.14|273.86|272.36|273.31|271.81|470
1756701600000|2025-09-01 04:40:00|273.65|272.15|272.93|271.43|273.75|272.25|272.93|271.43|412
1756701900000|2025-09-01 04:45:00|272.94|271.44|272.51|271.01|272.97|271.47|271.97|270.47|622
1756702200000|2025-09-01 04:50:00|272.5|271|272.99|271.49|273.02|271.52|272.18|270.68|566
1756702500000|2025-09-01 04:55:00|273|271.5|272.72|271.22|273.03|271.53|272.61|271.11|329
1756702800000|2025-09-01 05:00:00|272.71|271.21|272.74|271.24|272.76|271.26|271.93|270.43|476
1756703100000|2025-09-01 05:05:00|272.76|271.26|271.25|269.75|273.21|271.71|271.12|269.62|439
1756703400000|2025-09-01 05:10:00|271.27|269.77|271.98|270.48|272.03|270.53|271.13|269.63|570
1756703700000|2025-09-01 05:15:00|271.97|270.47|271.2|269.7|272.02|270.52|270.95|269.45|381
1756704000000|2025-09-01 05:20:00|271.23|269.73|272.75|271.25|272.88|271.38|271.22|269.72|502
1756704300000|2025-09-01 05:25:00|272.76|271.26|273.01|271.51|273.01|271.51|272.69|271.19|364
1756704600000|2025-09-01 05:30:00|273.02|271.52|273.02|271.52|273.19|271.69|272.82|271.32|505
1756704900000|2025-09-01 05:35:00|273.01|271.51|273.99|272.49|274.06|272.56|272.99|271.49|474
1756705200000|2025-09-01 05:40:00|273.98|272.48|274.3|272.8|274.37|272.87|273.61|272.11|345
1756705500000|2025-09-01 05:45:00|274.31|272.81|273.79|272.29|274.43|272.93|273.66|272.16|380
1756705800000|2025-09-01 05:50:00|273.78|272.28|274.3|272.8|274.57|273.07|273.67|272.17|505
1756706100000|2025-09-01 05:55:00|274.36|272.86|274.16|272.66|274.36|272.86|274.11|272.61|269
1756706400000|2025-09-01 06:00:00|274.2|272.7|273.16|271.66|274.26|272.76|273.16|271.66|346
1756706700000|2025-09-01 06:05:00|273.15|271.65|273.04|271.54|273.33|271.83|272.74|271.24|492
1756707000000|2025-09-01 06:10:00|273.05|271.55|273.34|271.84|273.5|272|272.94|271.44|511
1756707300000|2025-09-01 06:15:00|273.33|271.83|273.54|272.04|273.56|272.06|272.99|271.49|520
1756707600000|2025-09-01 06:20:00|273.5|272|274.33|272.83|274.44|272.94|273.45|271.95|549
1756707900000|2025-09-01 06:25:00|274.34|272.84|273.84|272.34|274.53|273.03|273.75|272.25|458
1756708200000|2025-09-01 06:30:00|273.88|272.38|273.96|272.46|274.22|272.72|273.81|272.31|410
1756708500000|2025-09-01 06:35:00|273.95|272.45|274.15|272.65|274.32|272.82|273.75|272.25|382
1756708800000|2025-09-01 06:40:00|274.14|272.64|274.72|273.22|274.75|273.25|274.07|272.57|337
1756709100000|2025-09-01 06:45:00|274.71|273.21|274.57|273.07|274.83|273.33|274.54|273.04|386
1756709400000|2025-09-01 06:50:00|274.56|273.06|274.49|272.99|274.64|273.14|274.38|272.88|281
1756709700000|2025-09-01 06:55:00|274.48|272.98|274.46|272.96|274.57|273.07|274.37|272.87|235
1756710000000|2025-09-01 07:00:00|274.45|272.95|274.74|273.24|275.04|273.54|274.39|272.89|336
1756710300000|2025-09-01 07:05:00|274.73|273.23|274.17|272.67|274.73|273.23|273.9|272.4|225
1756710600000|2025-09-01 07:10:00|274.16|272.66|273.55|272.05|274.17|272.67|273.5|272|270
1756710900000|2025-09-01 07:15:00|273.57|272.07|274.98|273.48|275.11|273.61|273.47|271.97|509
1756711200000|2025-09-01 07:20:00|274.97|273.47|275.08|273.58|275.89|274.39|274.9|273.4|452
1756711500000|2025-09-01 07:25:00|275.09|273.59|275.54|274.04|275.64|274.14|274.92|273.42|327
1756711800000|2025-09-01 07:30:00|275.53|274.03|276.84|275.34|277.26|275.76|275.32|273.82|578
1756712100000|2025-09-01 07:35:00|276.85|275.35|275.96|274.46|276.85|275.35|275.95|274.45|411
1756712400000|2025-09-01 07:40:00|275.97|274.47|276.14|274.64|276.19|274.69|275.75|274.25|299
1756712700000|2025-09-01 07:45:00|276.15|274.65|277.99|276.49|278.38|276.88|276.15|274.65|495
1756713000000|2025-09-01 07:50:00|278|276.5|279.71|278.21|279.85|278.35|278|276.5|679
1756713300000|2025-09-01 07:55:00|279.7|278.2|280.16|278.66|280.16|278.66|279.36|277.86|436
1756713600000|2025-09-01 08:00:00|280.18|278.68|281.98|280.48|282.44|280.94|280.18|278.68|772
1756713900000|2025-09-01 08:05:00|282.03|280.53|281.2|279.7|282.67|281.17|281.07|279.57|761
1756714200000|2025-09-01 08:10:00|281.21|279.71|280.99|279.49|281.82|280.32|280.91|279.41|582
1756714500000|2025-09-01 08:15:00|281|279.5|281.23|279.73|281.37|279.87|280.36|278.86|527
1756714800000|2025-09-01 08:20:00|281.06|279.56|281.27|279.77|281.6|280.1|281.03|279.53|371
1756715100000|2025-09-01 08:25:00|281.23|279.73|280.34|278.84|281.31|279.81|280.34|278.84|317
1756715400000|2025-09-01 08:30:00|280.36|278.86|280.97|279.47|281.03|279.53|280.34|278.84|489
1756715700000|2025-09-01 08:35:00|280.96|279.46|281.16|279.66|281.29|279.79|280.87|279.37|521
1756716000000|2025-09-01 08:40:00|281.17|279.67|282.4|280.9|282.4|280.9|281.03|279.53|465
1756716300000|2025-09-01 08:45:00|282.3|280.8|282.77|281.27|282.77|281.27|281.92|280.42|432
1756716600000|2025-09-01 08:50:00|282.76|281.26|282.27|280.77|282.92|281.42|282.26|280.76|323
1756716900000|2025-09-01 08:55:00|282.25|280.75|283.36|281.86|283.43|281.93|282.22|280.72|304
1756717200000|2025-09-01 09:00:00|283.33|281.83|284.45|282.95|284.7|283.2|283.31|281.81|581
1756717500000|2025-09-01 09:05:00|284.43|282.93|284|282.5|284.49|282.99|283.73|282.23|427
1756717800000|2025-09-01 09:10:00|283.99|282.49|283.8|282.3|284.13|282.63|283.68|282.18|289
1756718100000|2025-09-01 09:15:00|283.83|282.33|283.29|281.79|283.83|282.33|283.26|281.76|308
1756718400000|2025-09-01 09:20:00|283.28|281.78|283.24|281.74|283.43|281.93|283.09|281.59|345
1756718700000|2025-09-01 09:25:00|283.25|281.75|283.16|281.66|283.55|282.05|282.98|281.48|236
1756719000000|2025-09-01 09:30:00|283.15|281.65|283.27|281.77|283.43|281.93|283.12|281.62|343
1756719300000|2025-09-01 09:35:00|283.26|281.76|282.77|281.27|283.33|281.83|282.4|280.9|399
1756719600000|2025-09-01 09:40:00|282.76|281.26|283.04|281.54|283.05|281.55|282.73|281.23|304
1756719900000|2025-09-01 09:45:00|283.03|281.53|282.25|280.75|283.06|281.56|282.22|280.72|263
1756720200000|2025-09-01 09:50:00|282.22|280.72|281.94|280.44|282.3|280.8|281.77|280.27|365
1756720500000|2025-09-01 09:55:00|281.89|280.39|281.62|280.12|281.97|280.47|281.61|280.11|335
1756720800000|2025-09-01 10:00:00|281.61|280.11|281.47|279.97|281.75|280.25|281.12|279.62|468
1756721100000|2025-09-01 10:05:00|281.45|279.95|282.19|280.69|282.19|280.69|281.44|279.94|514
1756721400000|2025-09-01 10:10:00|282.18|280.68|282.25|280.75|282.34|280.84|281.94|280.44|437
1756721700000|2025-09-01 10:15:00|282.24|280.74|281.79|280.29|282.36|280.86|281.52|280.02|189
1756722000000|2025-09-01 10:20:00|281.78|280.28|281.14|279.64|281.86|280.36|281.04|279.54|238
1756722300000|2025-09-01 10:25:00|281.13|279.63|281.01|279.51|281.25|279.75|280.97|279.47|302
1756722600000|2025-09-01 10:30:00|281.03|279.53|280.08|278.58|281.04|279.54|279.4|277.9|459
1756722900000|2025-09-01 10:35:00|280.09|278.59|279.1|277.6|280.74|279.24|279.1|277.6|557
1756723200000|2025-09-01 10:40:00|279.05|277.55|279.42|277.92|279.81|278.31|279.01|277.51|594
1756723500000|2025-09-01 10:45:00|279.43|277.93|278.83|277.33|279.52|278.02|278.48|276.98|540
1756723800000|2025-09-01 10:50:00|278.84|277.34|279.31|277.81|279.36|277.86|278.8|277.3|556
1756724100000|2025-09-01 10:55:00|279.3|277.8|280|278.5|280.04|278.54|279.3|277.8|583
1756724400000|2025-09-01 11:00:00|279.96|278.46|280.7|279.2|280.71|279.21|279.95|278.45|560
1756724700000|2025-09-01 11:05:00|280.71|279.21|280.12|278.62|280.73|279.23|280.04|278.54|315
1756725000000|2025-09-01 11:10:00|280.11|278.61|279.65|278.15|280.14|278.64|279.6|278.1|242
1756725300000|2025-09-01 11:15:00|279.63|278.13|279.62|278.12|280.26|278.76|279.59|278.09|298
1756725600000|2025-09-01 11:20:00|279.63|278.13|279.31|277.81|279.87|278.37|279.24|277.74|304
1756725900000|2025-09-01 11:25:00|279.3|277.8|279.15|277.65|279.31|277.81|278.89|277.39|228
1756726200000|2025-09-01 11:30:00|279.11|277.61|278.74|277.24|279.11|277.61|278.27|276.77|401
1756726500000|2025-09-01 11:35:00|278.73|277.23|278.17|276.67|278.84|277.34|278.05|276.55|403
1756726800000|2025-09-01 11:40:00|278.18|276.68|277.64|276.14|278.38|276.88|277.63|276.13|266
1756727100000|2025-09-01 11:45:00|277.65|276.15|277.94|276.44|278.01|276.51|277.62|276.12|267
1756727400000|2025-09-01 11:50:00|277.95|276.45|278.08|276.58|278.09|276.59|277.57|276.07|241
1756727700000|2025-09-01 11:55:00|278.04|276.54|277.76|276.26|278.35|276.85|277.74|276.24|289
1756728000000|2025-09-01 12:00:00|277.75|276.25|277.59|276.09|277.98|276.48|277.29|275.79|197
1756728300000|2025-09-01 12:05:00|277.61|276.11|278.4|276.9|278.6|277.1|277.6|276.1|299
1756728600000|2025-09-01 12:10:00|278.35|276.85|278.08|276.58|278.4|276.9|277.96|276.46|119
1756728900000|2025-09-01 12:15:00|278.07|276.57|277.57|276.07|278.24|276.74|277.49|275.99|393
1756729200000|2025-09-01 12:20:00|277.49|275.99|278.13|276.63|278.13|276.63|276.92|275.42|341
1756729500000|2025-09-01 12:25:00|278.12|276.62|278.09|276.59|278.32|276.82|278|276.5|361
1756729800000|2025-09-01 12:30:00|278|276.5|278.25|276.75|278.39|276.89|277.66|276.16|358
1756730100000|2025-09-01 12:35:00|278.24|276.74|278.67|277.17|278.84|277.34|278.21|276.71|343
1756730400000|2025-09-01 12:40:00|278.69|277.19|277.81|276.31|278.74|277.24|277.81|276.31|361
1756730700000|2025-09-01 12:45:00|277.82|276.32|278.28|276.78|278.38|276.88|277.63|276.13|506
1756731000000|2025-09-01 12:50:00|278.27|276.77|277.87|276.37|278.5|277|277.53|276.03|492
1756731300000|2025-09-01 12:55:00|277.89|276.39|277.93|276.43|278.21|276.71|277.65|276.15|428
1756731600000|2025-09-01 13:00:00|277.94|276.44|277.6|276.1|278.06|276.56|277.32|275.82|495
1756731900000|2025-09-01 13:05:00|277.57|276.07|277.95|276.45|278.2|276.7|277.56|276.06|489
1756732200000|2025-09-01 13:10:00|277.93|276.43|277.48|275.98|277.95|276.45|277.21|275.71|513
1756732500000|2025-09-01 13:15:00|277.46|275.96|277.25|275.75|277.52|276.02|276.57|275.07|555
1756732800000|2025-09-01 13:20:00|277.26|275.76|277.9|276.4|278.4|276.9|277.26|275.76|566
1756733100000|2025-09-01 13:25:00|277.88|276.38|278.51|277.01|278.58|277.08|277.67|276.17|534
1756733400000|2025-09-01 13:30:00|278.46|276.96|278.05|276.55|278.52|277.02|277.34|275.84|548
1756733700000|2025-09-01 13:35:00|278.06|276.56|277.96|276.46|278.22|276.72|277.66|276.16|520
1756734000000|2025-09-01 13:40:00|277.9|276.4|277.44|275.94|278.09|276.59|277.31|275.81|416
1756734300000|2025-09-01 13:45:00|277.41|275.91|277.31|275.81|277.77|276.27|276.47|274.97|537
1756734600000|2025-09-01 13:50:00|277.3|275.8|276.74|275.24|277.43|275.93|276.7|275.2|365
1756734900000|2025-09-01 13:55:00|276.75|275.25|276.75|275.25|276.82|275.32|276.24|274.74|530
1756735200000|2025-09-01 14:00:00|276.76|275.26|277.47|275.97|277.53|276.03|276.73|275.23|527
1756735500000|2025-09-01 14:05:00|277.45|275.95|277.54|276.04|278.11|276.61|277.27|275.77|430
1756735800000|2025-09-01 14:10:00|277.52|276.02|277.85|276.35|278.12|276.62|277.33|275.83|396
1756736100000|2025-09-01 14:15:00|277.86|276.36|277.5|276|278.13|276.63|277.22|275.72|427
1756736400000|2025-09-01 14:20:00|277.48|275.98|277.67|276.17|277.72|276.22|277.1|275.6|425
1756736700000|2025-09-01 14:25:00|277.63|276.13|277.49|275.99|277.88|276.38|277.35|275.85|279
1756737000000|2025-09-01 14:30:00|277.53|276.03|276.25|274.75|277.77|276.27|276.25|274.75|330
1756737300000|2025-09-01 14:35:00|276.11|274.61|276.94|275.44|277|275.5|276.06|274.56|361
1756737600000|2025-09-01 14:40:00|276.93|275.43|277.18|275.68|277.28|275.78|276.65|275.15|402
1756737900000|2025-09-01 14:45:00|277.17|275.67|276.92|275.42|277.33|275.83|276.45|274.95|381
1756738200000|2025-09-01 14:50:00|276.89|275.39|277.76|276.26|278.01|276.51|276.87|275.37|459
1756738500000|2025-09-01 14:55:00|277.77|276.27|277.82|276.32|278.15|276.65|277.73|276.23|451
1756738800000|2025-09-01 15:00:00|277.83|276.33|278.28|276.78|278.39|276.89|277.49|275.99|478
1756739100000|2025-09-01 15:05:00|278.27|276.77|277.73|276.23|278.71|277.21|277.59|276.09|568
1756739400000|2025-09-01 15:10:00|277.69|276.19|277.3|275.8|277.8|276.3|276.91|275.41|562
1756739700000|2025-09-01 15:15:00|277.31|275.81|277.52|276.02|277.62|276.12|276.98|275.48|489
1756740000000|2025-09-01 15:20:00|277.51|276.01|276.59|275.09|277.54|276.04|276.42|274.92|492
1756740300000|2025-09-01 15:25:00|276.58|275.08|276.79|275.29|276.83|275.33|276.35|274.85|425
1756740600000|2025-09-01 15:30:00|276.8|275.3|276.9|275.4|277.06|275.56|276.26|274.76|483
1756740900000|2025-09-01 15:35:00|276.91|275.41|277.33|275.83|277.58|276.08|276.91|275.41|392
1756741200000|2025-09-01 15:40:00|277.32|275.82|277.13|275.63|277.45|275.95|276.94|275.44|334
1756741500000|2025-09-01 15:45:00|277.18|275.68|276.78|275.28|277.8|276.3|276.78|275.28|362
1756741800000|2025-09-01 15:50:00|276.77|275.27|276.6|275.1|276.79|275.29|276.11|274.61|501
1756742100000|2025-09-01 15:55:00|276.59|275.09|277.05|275.55|277.05|275.55|276.48|274.98|400
1756742400000|2025-09-01 16:00:00|277.02|275.52|276.71|275.21|277.3|275.8|276.21|274.71|466
1756742700000|2025-09-01 16:05:00|276.72|275.22|277.04|275.54|277.65|276.15|276.71|275.21|471
1756743000000|2025-09-01 16:10:00|277.03|275.53|276.96|275.46|277.17|275.67|276.62|275.12|339
1756743300000|2025-09-01 16:15:00|276.95|275.45|277|275.5|277|275.5|276.12|274.62|430
1756743600000|2025-09-01 16:20:00|276.99|275.49|276.99|275.49|277.33|275.83|276.74|275.24|456
1756743900000|2025-09-01 16:25:00|276.97|275.47|276.89|275.39|277.35|275.85|276.88|275.38|291
1756744200000|2025-09-01 16:30:00|276.91|275.41|276.38|274.88|276.93|275.43|276.29|274.79|404
1756744500000|2025-09-01 16:35:00|276.37|274.87|275.83|274.33|276.68|275.18|275.73|274.23|270
1756744800000|2025-09-01 16:40:00|275.82|274.32|275.84|274.34|275.96|274.46|275.24|273.74|357
1756745100000|2025-09-01 16:45:00|275.87|274.37|275.87|274.37|276.47|274.97|275.78|274.28|361
1756745400000|2025-09-01 16:50:00|275.88|274.38|275.29|273.79|275.88|274.38|275.25|273.75|170
1756745700000|2025-09-01 16:55:00|275.32|273.82|275.45|273.95|275.52|274.02|275.24|273.74|186
1756746000000|2025-09-01 17:00:00|275.44|273.94|275.42|273.92|275.59|274.09|275.14|273.64|308
1756746300000|2025-09-01 17:05:00|275.43|273.93|274.72|273.22|275.6|274.1|274.69|273.19|305
1756746600000|2025-09-01 17:10:00|274.71|273.21|274.48|272.98|274.73|273.23|273.73|272.23|564
1756746900000|2025-09-01 17:15:00|274.47|272.97|274.75|273.25|274.92|273.42|274.23|272.73|363
1756747200000|2025-09-01 17:20:00|274.69|273.19|273.82|272.32|274.89|273.39|273.57|272.07|341
1756747500000|2025-09-01 17:25:00|273.84|272.34|273.75|272.25|273.86|272.36|273.19|271.69|464
1756747800000|2025-09-01 17:30:00|273.74|272.24|273.16|271.66|273.81|272.31|273.07|271.57|439
1756748100000|2025-09-01 17:35:00|273.17|271.67|273.12|271.62|273.86|272.36|273.08|271.58|292
1756748400000|2025-09-01 17:40:00|273.1|271.6|273.45|271.95|273.46|271.96|272.97|271.47|368
1756748700000|2025-09-01 17:45:00|273.46|271.96|273.08|271.58|273.64|272.14|272.89|271.39|260
1756749000000|2025-09-01 17:50:00|273.07|271.57|273.35|271.85|273.8|272.3|273.07|271.57|292
1756749300000|2025-09-01 17:55:00|273.34|271.84|273.52|272.02|273.81|272.31|273.3|271.8|266
1756749600000|2025-09-01 18:00:00|273.51|272.01|273.76|272.26|273.81|272.31|273.31|271.81|361
1756749900000|2025-09-01 18:05:00|273.77|272.27|273.47|271.97|274.19|272.69|273.4|271.9|232
1756750200000|2025-09-01 18:10:00|273.51|272.01|274.2|272.7|274.33|272.83|273.47|271.97|329
1756750500000|2025-09-01 18:15:00|274.27|272.77|274.65|273.15|274.65|273.15|274.13|272.63|395
1756750800000|2025-09-01 18:20:00|274.64|273.14|275|273.5|275.28|273.78|274.47|272.97|361
1756751100000|2025-09-01 18:25:00|274.99|273.49|275.24|273.74|275.48|273.98|274.99|273.49|259
1756751400000|2025-09-01 18:30:00|275.23|273.73|275.28|273.78|275.63|274.13|275.21|273.71|220
1756751700000|2025-09-01 18:35:00|275.27|273.77|275.36|273.86|275.59|274.09|274.97|273.47|210
1756752000000|2025-09-01 18:40:00|275.37|273.87|275.89|274.39|276.01|274.51|275.37|273.87|161
1756752300000|2025-09-01 18:45:00|275.9|274.4|276.24|274.74|276.37|274.87|275.9|274.4|246
1756752600000|2025-09-01 18:50:00|276.21|274.71|276.33|274.83|276.37|274.87|276.01|274.51|154
1756752900000|2025-09-01 18:55:00|276.31|274.81|276.44|274.94|276.56|275.06|276.3|274.8|282
1756753200000|2025-09-01 19:00:00|276.43|274.93|276.71|275.21|276.81|275.31|276.14|274.64|226
1756753500000|2025-09-01 19:05:00|276.7|275.2|277.28|275.78|277.33|275.83|276.54|275.04|296
1756753800000|2025-09-01 19:10:00|277.27|275.77|277.28|275.78|277.4|275.9|277.1|275.6|216
1756754100000|2025-09-01 19:15:00|277.27|275.77|276.91|275.41|277.43|275.93|276.79|275.29|146
1756754400000|2025-09-01 19:20:00|276.9|275.4|277.08|275.58|277.25|275.75|276.78|275.28|177
1756754700000|2025-09-01 19:25:00|277.09|275.59|276.74|275.24|277.13|275.63|276.74|275.24|158
1756755000000|2025-09-01 19:30:00|276.69|275.19|277.6|276.1|277.78|276.28|276.69|275.19|298
1756755300000|2025-09-01 19:35:00|277.59|276.09|277.85|276.35|277.93|276.43|277.54|276.04|212
1756755600000|2025-09-01 19:40:00|277.87|276.37|277.93|276.43|277.93|276.43|277.59|276.09|131
1756755900000|2025-09-01 19:45:00|277.91|276.41|277.6|276.1|278.13|276.63|277.59|276.09|160
1756756200000|2025-09-01 19:50:00|277.59|276.09|278.15|276.65|278.15|276.65|277.56|276.06|123
1756756500000|2025-09-01 19:55:00|278.13|276.63|278.1|276.6|278.23|276.73|277.9|276.4|163
1756756800000|2025-09-01 20:00:00|278.13|276.63|277.58|276.08|278.2|276.7|277.38|275.88|285
1756757100000|2025-09-01 20:05:00|277.6|276.1|277.67|276.17|277.7|276.2|277.44|275.94|256
1756757400000|2025-09-01 20:10:00|277.7|276.2|277.91|276.41|278.02|276.52|277.63|276.13|211
1756757700000|2025-09-01 20:15:00|277.9|276.4|277.96|276.46|277.99|276.49|277.55|276.05|236
1756758000000|2025-09-01 20:20:00|277.95|276.45|277.86|276.36|277.97|276.47|277.55|276.05|256
1756758300000|2025-09-01 20:25:00|277.85|276.35|278.06|276.56|278.33|276.83|277.82|276.32|235
1756758600000|2025-09-01 20:30:00|278.05|276.55|278.22|276.72|278.23|276.73|277.84|276.34|204
1756758900000|2025-09-01 20:35:00|278.21|276.71|276.6|275.1|278.22|276.72|276.21|274.71|427
1756759200000|2025-09-01 20:40:00|276.59|275.09|274.98|273.48|277.14|275.64|274.98|273.48|529
1756759500000|2025-09-01 20:45:00|274.97|273.47|276.15|274.65|276.88|275.38|274.52|273.02|916
1756759800000|2025-09-01 20:50:00|276.17|274.67|277|275.5|277.14|275.64|276.17|274.67|498
1756760100000|2025-09-01 20:55:00|276.98|275.48|276.98|275.48|277.26|275.76|276.43|274.93|350
1756760400000|2025-09-01 21:00:00|276.99|275.49|275.95|274.45|277.17|275.67|275.4|273.9|650
1756760700000|2025-09-01 21:05:00|275.96|274.46|275.85|274.35|276.37|274.87|275.56|274.06|579
1756761000000|2025-09-01 21:10:00|275.83|274.33|275.29|273.79|275.86|274.36|275.13|273.63|362
1756761300000|2025-09-01 21:15:00|275.31|273.81|274.63|273.13|275.58|274.08|274.59|273.09|401
1756761600000|2025-09-01 21:20:00|274.65|273.15|273.95|272.45|274.66|273.16|273.95|272.45|520
1756761900000|2025-09-01 21:25:00|273.94|272.44|273.93|272.43|274.18|272.68|273.72|272.22|532
1756762200000|2025-09-01 21:30:00|273.94|272.44|272.62|271.12|273.99|272.49|272.41|270.91|505
1756762500000|2025-09-01 21:35:00|272.63|271.13|272.9|271.4|273.21|271.71|272.4|270.9|495
1756762800000|2025-09-01 21:40:00|272.89|271.39|272.08|270.58|272.89|271.39|270.75|269.25|512
1756763100000|2025-09-01 21:45:00|272.07|270.57|273.06|271.56|273.38|271.88|272|270.5|285
1756763400000|2025-09-01 21:50:00|273.05|271.55|272.88|271.38|273.31|271.81|272.74|271.24|221
1756763700000|2025-09-01 21:55:00|272.87|271.37|273.51|272.01|273.72|272.22|272.33|270.83|394
1756764000000|2025-09-01 22:00:00|273.49|271.99|272.98|271.48|273.73|272.23|272.86|271.36|430
1756764300000|2025-09-01 22:05:00|273.04|271.54|273.03|271.53|273.15|271.65|272.59|271.09|282
1756764600000|2025-09-01 22:10:00|273.1|271.6|273.41|271.91|273.7|272.2|273.02|271.52|251
1756764900000|2025-09-01 22:15:00|273.42|271.92|274.13|272.63|274.16|272.66|273.36|271.86|383
1756765200000|2025-09-01 22:20:00|274.15|272.65|273.17|271.67|274.45|272.95|273.12|271.62|256
1756765500000|2025-09-01 22:25:00|273.16|271.66|272.83|271.33|273.23|271.73|272.78|271.28|129
1756765800000|2025-09-01 22:30:00|272.84|271.34|273.35|271.85|273.35|271.85|272.74|271.24|214
1756766100000|2025-09-01 22:35:00|273.33|271.83|273.32|271.82|273.93|272.43|273.3|271.8|234
1756766400000|2025-09-01 22:40:00|273.31|271.81|272.86|271.36|273.31|271.81|272.84|271.34|234
1756766700000|2025-09-01 22:45:00|272.84|271.34|273.88|272.38|273.92|272.42|272.81|271.31|367
1756767000000|2025-09-01 22:50:00|273.87|272.37|274.64|273.14|274.92|273.42|273.87|272.37|264
1756767300000|2025-09-01 22:55:00|274.65|273.15|275.19|273.69|275.5|274|274.65|273.15|229
1756767600000|2025-09-01 23:00:00|275.17|273.67|275.85|274.35|276.02|274.52|275.17|273.67|395
1756767900000|2025-09-01 23:05:00|275.84|274.34|275.19|273.69|275.85|274.35|275.12|273.62|208
1756768200000|2025-09-01 23:10:00|275.18|273.68|275.58|274.08|275.85|274.35|275.11|273.61|328
1756768500000|2025-09-01 23:15:00|275.57|274.07|275.41|273.91|275.57|274.07|274.84|273.34|201
1756768800000|2025-09-01 23:20:00|275.4|273.9|275.16|273.66|275.48|273.98|275.11|273.61|240
1756769100000|2025-09-01 23:25:00|275.17|273.67|275.36|273.86|275.39|273.89|275.01|273.51|194
1756769400000|2025-09-01 23:30:00|275.35|273.85|274.59|273.09|275.43|273.93|274.38|272.88|205
1756769700000|2025-09-01 23:35:00|274.6|273.1|275.24|273.74|275.26|273.76|274.54|273.04|215
1756770000000|2025-09-01 23:40:00|275.25|273.75|275.74|274.24|275.75|274.25|275.22|273.72|252
1756770300000|2025-09-01 23:45:00|275.73|274.23|275.99|274.49|276.92|275.42|275.72|274.22|422
1756770600000|2025-09-01 23:50:00|276|274.5|275.94|274.44|276.01|274.51|275.67|274.17|155
1756770900000|2025-09-01 23:55:00|275.93|274.43|276.67|275.17|276.68|275.18|275.93|274.43|275
1756771200000|2025-09-02 00:00:00|276.66|275.16|276.86|275.36|276.9|275.4|276.48|274.98|407
1756771500000|2025-09-02 00:05:00|276.83|275.33|276.85|275.35|277.37|275.87|276.82|275.32|371
1756771800000|2025-09-02 00:10:00|276.84|275.34|276.86|275.36|277.03|275.53|276.61|275.11|216
1756772100000|2025-09-02 00:15:00|276.87|275.37|277.05|275.55|277.51|276.01|276.79|275.29|414
1756772400000|2025-09-02 00:20:00|277.06|275.56|276.76|275.26|277.41|275.91|276.56|275.06|347
1756772700000|2025-09-02 00:25:00|276.75|275.25|276.44|274.94|276.95|275.45|276.43|274.93|227
1756773000000|2025-09-02 00:30:00|276.43|274.93|276.95|275.45|277.17|275.67|276.23|274.73|408
1756773300000|2025-09-02 00:35:00|276.94|275.44|276.98|275.48|277.07|275.57|276.38|274.88|328
1756773600000|2025-09-02 00:40:00|276.99|275.49|276.46|274.96|277.05|275.55|276.41|274.91|209
1756773900000|2025-09-02 00:45:00|276.45|274.95|276.8|275.3|276.93|275.43|276.35|274.85|313
1756774200000|2025-09-02 00:50:00|276.81|275.31|276.75|275.25|277.37|275.87|276.75|275.25|202
1756774500000|2025-09-02 00:55:00|276.6|275.1|276.78|275.28|276.85|275.35|276.34|274.84|216
1756774800000|2025-09-02 01:00:00|276.77|275.27|277.01|275.51|277.28|275.78|276.75|275.25|345
1756775100000|2025-09-02 01:05:00|277|275.5|276.38|274.88|277.41|275.91|276.38|274.88|350
1756775400000|2025-09-02 01:10:00|276.39|274.89|276.72|275.22|276.95|275.45|276.38|274.88|288
1756775700000|2025-09-02 01:15:00|276.66|275.16|276.09|274.59|276.68|275.18|275.92|274.42|315
1756776000000|2025-09-02 01:20:00|276.1|274.6|276.47|274.97|276.81|275.31|276.08|274.58|412
1756776300000|2025-09-02 01:25:00|276.46|274.96|276.12|274.62|276.46|274.96|275.82|274.32|171
1756776600000|2025-09-02 01:30:00|276.11|274.61|275.76|274.26|276.35|274.85|275.7|274.2|345
1756776900000|2025-09-02 01:35:00|275.78|274.28|276.07|274.57|276.07|274.57|275.67|274.17|396
1756777200000|2025-09-02 01:40:00|276.06|274.56|277.88|276.38|278.17|276.67|276.03|274.53|452
1756777500000|2025-09-02 01:45:00|277.89|276.39|278.3|276.8|278.3|276.8|277.55|276.05|512
1756777800000|2025-09-02 01:50:00|278.29|276.79|277.74|276.24|278.45|276.95|277.74|276.24|329
1756778100000|2025-09-02 01:55:00|277.75|276.25|277.4|275.9|277.79|276.29|277.35|275.85|207
1756778400000|2025-09-02 02:00:00|277.39|275.89|277.56|276.06|277.56|276.06|277.07|275.57|221
1756778700000|2025-09-02 02:05:00|277.53|276.03|277.42|275.92|278.04|276.54|277.42|275.92|294
1756779000000|2025-09-02 02:10:00|277.43|275.93|277.35|275.85|277.53|276.03|277.2|275.7|251
1756779300000|2025-09-02 02:15:00|277.36|275.86|277.01|275.51|277.36|275.86|276.68|275.18|296
1756779600000|2025-09-02 02:20:00|277.02|275.52|278.04|276.54|278.04|276.54|277.01|275.51|289
1756779900000|2025-09-02 02:25:00|278.03|276.53|278.02|276.52|278.22|276.72|277.85|276.35|322
1756780200000|2025-09-02 02:30:00|278.03|276.53|278.24|276.74|278.28|276.78|277.82|276.32|295
1756780500000|2025-09-02 02:35:00|278.23|276.73|278.18|276.68|278.87|277.37|278.18|276.68|346
1756780800000|2025-09-02 02:40:00|278.19|276.69|278.42|276.92|278.44|276.94|277.87|276.37|216
1756781100000|2025-09-02 02:45:00|278.43|276.93|278.66|277.16|278.67|277.17|278.26|276.76|225
1756781400000|2025-09-02 02:50:00|278.65|277.15|278.85|277.35|279.22|277.72|278.59|277.09|391
1756781700000|2025-09-02 02:55:00|278.84|277.34|279.62|278.12|279.71|278.21|278.77|277.27|337
1756782000000|2025-09-02 03:00:00|279.61|278.11|279.3|277.8|280.07|278.57|279.24|277.74|361
1756782300000|2025-09-02 03:05:00|279.28|277.78|280.15|278.65|280.43|278.93|279.15|277.65|441
1756782600000|2025-09-02 03:10:00|280.17|278.67|280.22|278.72|280.32|278.82|279.88|278.38|270
1756782900000|2025-09-02 03:15:00|280.19|278.69|280.36|278.86|280.89|279.39|280.17|278.67|333
1756783200000|2025-09-02 03:20:00|280.37|278.87|280.38|278.88|280.62|279.12|280.25|278.75|308
1756783500000|2025-09-02 03:25:00|280.39|278.89|280.13|278.63|280.55|279.05|280.04|278.54|201
1756783800000|2025-09-02 03:30:00|280.21|278.71|280.09|278.59|280.29|278.79|279.92|278.42|203
1756784100000|2025-09-02 03:35:00|280.08|278.58|280.4|278.9|280.48|278.98|280.04|278.54|236
1756784400000|2025-09-02 03:40:00|280.36|278.86|280.64|279.14|280.8|279.3|280.36|278.86|241
1756784700000|2025-09-02 03:45:00|280.63|279.13|280.51|279.01|280.71|279.21|280.44|278.94|136
1756785000000|2025-09-02 03:50:00|280.52|279.02|280.77|279.27|280.8|279.3|280.49|278.99|194
1756785300000|2025-09-02 03:55:00|280.78|279.28|280.62|279.12|280.78|279.28|280.43|278.93|145
1756785600000|2025-09-02 04:00:00|280.6|279.1|280.26|278.76|280.66|279.16|280.1|278.6|187
1756785900000|2025-09-02 04:05:00|280.25|278.75|280.04|278.54|280.41|278.91|279.96|278.46|197
1756786200000|2025-09-02 04:10:00|280.06|278.56|280.26|278.76|280.36|278.86|280.06|278.56|237
1756786500000|2025-09-02 04:15:00|280.24|278.74|280.41|278.91|280.51|279.01|280.16|278.66|205
1756786800000|2025-09-02 04:20:00|280.42|278.92|280.7|279.2|281|279.5|280.36|278.86|248
1756787100000|2025-09-02 04:25:00|280.69|279.19|280.81|279.31|280.87|279.37|280.51|279.01|140
1756787400000|2025-09-02 04:30:00|280.8|279.3|280.89|279.39|281.13|279.63|280.8|279.3|226
1756787700000|2025-09-02 04:35:00|280.83|279.33|280.88|279.38|281.05|279.55|280.83|279.33|186
1756788000000|2025-09-02 04:40:00|280.91|279.41|281.26|279.76|281.33|279.83|280.9|279.4|155
1756788300000|2025-09-02 04:45:00|281.27|279.77|280.7|279.2|281.28|279.78|280.7|279.2|126
1756788600000|2025-09-02 04:50:00|280.69|279.19|280.88|279.38|280.91|279.41|280.61|279.11|133
1756788900000|2025-09-02 04:55:00|280.89|279.39|281.1|279.6|281.19|279.69|280.87|279.37|186
1756789200000|2025-09-02 05:00:00|281.11|279.61|281.09|279.59|281.33|279.83|281.03|279.53|246
1756789500000|2025-09-02 05:05:00|281.08|279.58|280.74|279.24|281.09|279.59|280.66|279.16|154
1756789800000|2025-09-02 05:10:00|280.76|279.26|281.03|279.53|281.03|279.53|280.65|279.15|176
1756790100000|2025-09-02 05:15:00|281.05|279.55|281.3|279.8|281.3|279.8|280.77|279.27|276
1756790400000|2025-09-02 05:20:00|281.32|279.82|281.3|279.8|281.34|279.84|280.99|279.49|308
1756790700000|2025-09-02 05:25:00|281.26|279.76|281.09|279.59|281.46|279.96|281.04|279.54|202
1756791000000|2025-09-02 05:30:00|281.08|279.58|281.2|279.7|281.24|279.74|280.97|279.47|194
1756791300000|2025-09-02 05:35:00|281.19|279.69|281.87|280.37|281.87|280.37|281.19|279.69|272
1756791600000|2025-09-02 05:40:00|281.88|280.38|281.7|280.2|281.92|280.42|281.64|280.14|148
1756791900000|2025-09-02 05:45:00|281.71|280.21|282.2|280.7|282.32|280.82|281.7|280.2|166
1756792200000|2025-09-02 05:50:00|282.19|280.69|282.01|280.51|282.38|280.88|281.93|280.43|195
1756792500000|2025-09-02 05:55:00|282|280.5|281.86|280.36|282.15|280.65|281.8|280.3|223
1756792800000|2025-09-02 06:00:00|281.87|280.37|281.72|280.22|282.1|280.6|281.66|280.16|434
1756793100000|2025-09-02 06:05:00|281.7|280.2|281.9|280.4|282.27|280.77|281.69|280.19|313
1756793400000|2025-09-02 06:10:00|281.91|280.41|281.49|279.99|282.23|280.73|281.34|279.84|368
1756793700000|2025-09-02 06:15:00|281.48|279.98|281.26|279.76|281.49|279.99|281.01|279.51|326
1756794000000|2025-09-02 06:20:00|281.25|279.75|281.61|280.11|281.67|280.17|281.21|279.71|345
1756794300000|2025-09-02 06:25:00|281.6|280.1|281.22|279.72|281.61|280.11|281.22|279.72|212
1756794600000|2025-09-02 06:30:00|281.21|279.71|281.32|279.82|281.32|279.82|280.95|279.45|290
1756794900000|2025-09-02 06:35:00|281.29|279.79|281.44|279.94|281.52|280.02|281.22|279.72|272
1756795200000|2025-09-02 06:40:00|281.45|279.95|281.53|280.03|281.68|280.18|281.42|279.92|205
1756795500000|2025-09-02 06:45:00|281.54|280.04|281.23|279.73|281.58|280.08|281.23|279.73|219
1756795800000|2025-09-02 06:50:00|281.19|279.69|280.95|279.45|281.21|279.71|280.9|279.4|68
1756796100000|2025-09-02 06:55:00|280.96|279.46|281.09|279.59|281.25|279.75|280.96|279.46|164
1756796400000|2025-09-02 07:00:00|281.02|279.52|281.19|279.69|281.36|279.86|281.02|279.52|153
1756796700000|2025-09-02 07:05:00|281.2|279.7|280.83|279.33|281.31|279.81|280.71|279.21|226
1756797000000|2025-09-02 07:10:00|280.82|279.32|280.69|279.19|280.94|279.44|280.51|279.01|183
1756797300000|2025-09-02 07:15:00|280.67|279.17|280.6|279.1|280.77|279.27|280.6|279.1|213
1756797600000|2025-09-02 07:20:00|280.63|279.13|280.49|278.99|280.65|279.15|280.46|278.96|328
1756797900000|2025-09-02 07:25:00|280.48|278.98|280.81|279.31|280.92|279.42|280.47|278.97|82
1756798200000|2025-09-02 07:30:00|280.8|279.3|280.59|279.09|281.05|279.55|280.56|279.06|216
1756798500000|2025-09-02 07:35:00|280.6|279.1|280.47|278.97|280.68|279.18|280.46|278.96|207
1756798800000|2025-09-02 07:40:00|280.46|278.96|279.95|278.45|280.5|279|279.81|278.31|184
1756799100000|2025-09-02 07:45:00|279.93|278.43|280.05|278.55|280.4|278.9|279.93|278.43|330
1756799400000|2025-09-02 07:50:00|280.06|278.56|279.73|278.23|280.06|278.56|279.38|277.88|403
1756799700000|2025-09-02 07:55:00|279.71|278.21|280.16|278.66|280.2|278.7|279.7|278.2|308
1756800000000|2025-09-02 08:00:00|280.15|278.65|281.17|279.67|281.33|279.83|280.14|278.64|384
1756800300000|2025-09-02 08:05:00|281.18|279.68|281.12|279.62|281.2|279.7|280.94|279.44|299
1756800600000|2025-09-02 08:10:00|281.11|279.61|280.89|279.39|281.38|279.88|280.82|279.32|226
1756800900000|2025-09-02 08:15:00|280.88|279.38|282|280.5|282|280.5|280.88|279.38|392
1756801200000|2025-09-02 08:20:00|281.99|280.49|282.15|280.65|284.05|282.55|281.99|280.49|554
1756801500000|2025-09-02 08:25:00|282.13|280.63|282.38|280.88|282.48|280.98|281.96|280.46|396
1756801800000|2025-09-02 08:30:00|282.37|280.87|281.43|279.93|282.41|280.91|281.42|279.92|210
1756802100000|2025-09-02 08:35:00|281.42|279.92|281.84|280.34|281.95|280.45|281.42|279.92|309
1756802400000|2025-09-02 08:40:00|281.81|280.31|282.15|280.65|282.4|280.9|281.79|280.29|330
1756802700000|2025-09-02 08:45:00|282.13|280.63|281.98|280.48|282.31|280.81|281.85|280.35|262
1756803000000|2025-09-02 08:50:00|281.99|280.49|281.92|280.42|282.26|280.76|281.87|280.37|268
1756803300000|2025-09-02 08:55:00|281.91|280.41|281.43|279.93|281.92|280.42|281.43|279.93|194
1756803600000|2025-09-02 09:00:00|281.42|279.92|281.97|280.47|282.01|280.51|281.18|279.68|337
1756803900000|2025-09-02 09:05:00|281.99|280.49|281.85|280.35|282.04|280.54|281.76|280.26|259
1756804200000|2025-09-02 09:10:00|281.86|280.36|282.28|280.78|282.4|280.9|281.8|280.3|229
1756804500000|2025-09-02 09:15:00|282.24|280.74|282.89|281.39|282.99|281.49|282.24|280.74|236
1756804800000|2025-09-02 09:20:00|282.88|281.38|282.36|280.86|282.88|281.38|282.31|280.81|216
1756805100000|2025-09-02 09:25:00|282.35|280.85|282.11|280.61|282.36|280.86|282.07|280.57|82
1756805400000|2025-09-02 09:30:00|282.1|280.6|281.68|280.18|282.11|280.61|281.68|280.18|208
1756805700000|2025-09-02 09:35:00|281.69|280.19|281.86|280.36|281.89|280.39|281.69|280.19|114
1756806000000|2025-09-02 09:40:00|281.83|280.33|281.74|280.24|281.84|280.34|281.65|280.15|142
1756806300000|2025-09-02 09:45:00|281.72|280.22|281.49|279.99|281.8|280.3|281.49|279.99|124
1756806600000|2025-09-02 09:50:00|281.5|280|281.42|279.92|281.8|280.3|281.39|279.89|102
1756806900000|2025-09-02 09:55:00|281.41|279.91|281.76|280.26|281.76|280.26|281.41|279.91|108
1756807200000|2025-09-02 10:00:00|281.78|280.28|281.65|280.15|281.78|280.28|281.34|279.84|228
1756807500000|2025-09-02 10:05:00|281.6|280.1|281.83|280.33|281.87|280.37|281.5|280|300
1756807800000|2025-09-02 10:10:00|281.79|280.29|281.97|280.47|281.99|280.49|281.74|280.24|321
1756808100000|2025-09-02 10:15:00|281.99|280.49|281.7|280.2|282.04|280.54|281.66|280.16|156
1756808400000|2025-09-02 10:20:00|281.69|280.19|281.52|280.02|281.89|280.39|281.52|280.02|178
1756808700000|2025-09-02 10:25:00|281.51|280.01|281.43|279.93|281.87|280.37|281.42|279.92|271
1756809000000|2025-09-02 10:30:00|281.42|279.92|281.32|279.82|281.58|280.08|281.21|279.71|250
1756809300000|2025-09-02 10:35:00|281.33|279.83|281.57|280.07|281.57|280.07|281.27|279.77|257
1756809600000|2025-09-02 10:40:00|281.55|280.05|281.67|280.17|281.96|280.46|281.3|279.8|195
1756809900000|2025-09-02 10:45:00|281.68|280.18|281.82|280.32|281.93|280.43|281.62|280.12|344
1756810200000|2025-09-02 10:50:00|281.83|280.33|281.81|280.31|281.9|280.4|281.73|280.23|223
1756810500000|2025-09-02 10:55:00|281.83|280.33|282.01|280.51|282.01|280.51|281.71|280.21|303
1756810800000|2025-09-02 11:00:00|282|280.5|281.75|280.25|282.05|280.55|281.67|280.17|209
1756811100000|2025-09-02 11:05:00|281.74|280.24|281.41|279.91|281.75|280.25|281.32|279.82|198
1756811400000|2025-09-02 11:10:00|281.38|279.88|281.09|279.59|281.38|279.88|280.95|279.45|284
1756811700000|2025-09-02 11:15:00|281.07|279.57|280.86|279.36|281.33|279.83|280.83|279.33|221
1756812000000|2025-09-02 11:20:00|280.87|279.37|281.09|279.59|281.23|279.73|280.79|279.29|370
1756812300000|2025-09-02 11:25:00|281.05|279.55|280.89|279.39|281.14|279.64|280.85|279.35|233
1756812600000|2025-09-02 11:30:00|280.87|279.37|281.24|279.74|281.6|280.1|280.87|279.37|246
1756812900000|2025-09-02 11:35:00|281.23|279.73|281.09|279.59|281.53|280.03|281.06|279.56|260
1756813200000|2025-09-02 11:40:00|281.1|279.6|281.33|279.83|281.53|280.03|281.09|279.59|257
1756813500000|2025-09-02 11:45:00|281.36|279.86|281.1|279.6|281.48|279.98|281.01|279.51|239
1756813800000|2025-09-02 11:50:00|281.11|279.61|280.54|279.04|281.18|279.68|280.5|279|309
1756814100000|2025-09-02 11:55:00|280.56|279.06|280.66|279.16|280.73|279.23|280.4|278.9|269
1756814400000|2025-09-02 12:00:00|280.65|279.15|280.58|279.08|281.01|279.51|280.49|278.99|481
1756814700000|2025-09-02 12:05:00|280.57|279.07|280.17|278.67|280.76|279.26|279.98|278.48|409
1756815000000|2025-09-02 12:10:00|280.16|278.66|279.99|278.49|280.64|279.14|279.98|278.48|341
1756815300000|2025-09-02 12:15:00|280|278.5|280.22|278.72|280.38|278.88|279.83|278.33|377
1756815600000|2025-09-02 12:20:00|280.18|278.68|279.96|278.46|280.75|279.25|279.91|278.41|477
1756815900000|2025-09-02 12:25:00|279.97|278.47|280.64|279.14|280.64|279.14|279.95|278.45|301
1756816200000|2025-09-02 12:30:00|280.62|279.12|280.57|279.07|280.95|279.45|280.52|279.02|412
1756816500000|2025-09-02 12:35:00|280.55|279.05|279.95|278.45|280.64|279.14|279.75|278.25|420
1756816800000|2025-09-02 12:40:00|279.94|278.44|278.93|277.43|279.97|278.47|278.82|277.32|507
1756817100000|2025-09-02 12:45:00|278.92|277.42|277.64|276.14|278.94|277.44|277.59|276.09|645
1756817400000|2025-09-02 12:50:00|277.65|276.15|277.57|276.07|278.67|277.17|277.03|275.53|609
1756817700000|2025-09-02 12:55:00|277.56|276.06|277.75|276.25|278.38|276.88|277.37|275.87|600
1756818000000|2025-09-02 13:00:00|277.73|276.23|278.19|276.69|278.45|276.95|277.65|276.15|489
1756818300000|2025-09-02 13:05:00|278.18|276.68|278.75|277.25|278.84|277.34|277.96|276.46|523
1756818600000|2025-09-02 13:10:00|278.76|277.26|279.06|277.56|279.25|277.75|278.66|277.16|454
1756818900000|2025-09-02 13:15:00|279.11|277.61|278.78|277.28|279.27|277.77|278.72|277.22|342
1756819200000|2025-09-02 13:20:00|278.77|277.27|278.38|276.88|278.86|277.36|278.37|276.87|337
1756819500000|2025-09-02 13:25:00|278.39|276.89|278.89|277.39|279.33|277.83|278.39|276.89|489
1756819800000|2025-09-02 13:30:00|278.91|277.41|278.82|277.32|279.22|277.72|277.87|276.37|711
1756820100000|2025-09-02 13:35:00|278.83|277.33|280.49|278.99|281.72|280.22|278.83|277.33|706
1756820400000|2025-09-02 13:40:00|280.48|278.98|281.55|280.05|281.69|280.19|280.37|278.87|606
1756820700000|2025-09-02 13:45:00|281.54|280.04|283.08|281.58|283.45|281.95|281.32|279.82|743
1756821000000|2025-09-02 13:50:00|283.07|281.57|283.81|282.31|283.9|282.4|283.04|281.54|556
1756821300000|2025-09-02 13:55:00|283.82|282.32|283.6|282.1|284.07|282.57|283.51|282.01|509
1756821600000|2025-09-02 14:00:00|283.62|282.12|282.75|281.25|284.74|283.24|282.71|281.21|598
1756821900000|2025-09-02 14:05:00|282.78|281.28|283.15|281.65|283.16|281.66|281.84|280.34|535
1756822200000|2025-09-02 14:10:00|283.13|281.63|282.93|281.43|283.57|282.07|282.86|281.36|417
1756822500000|2025-09-02 14:15:00|282.91|281.41|283.67|282.17|283.86|282.36|281.92|280.42|528
1756822800000|2025-09-02 14:20:00|283.66|282.16|283.76|282.26|284.31|282.81|283.49|281.99|527
1756823100000|2025-09-02 14:25:00|283.74|282.24|284.39|282.89|284.49|282.99|283.52|282.02|418
1756823400000|2025-09-02 14:30:00|284.38|282.88|284.76|283.26|285.32|283.82|284.23|282.73|430
1756823700000|2025-09-02 14:35:00|284.75|283.25|284.57|283.07|285.36|283.86|284.46|282.96|383
1756824000000|2025-09-02 14:40:00|284.59|283.09|284.36|282.86|284.61|283.11|283.86|282.36|364
1756824300000|2025-09-02 14:45:00|284.37|282.87|284.42|282.92|284.78|283.28|284.08|282.58|406
1756824600000|2025-09-02 14:50:00|284.41|282.91|284.07|282.57|284.6|283.1|283.74|282.24|369
1756824900000|2025-09-02 14:55:00|284.06|282.56|284.65|283.15|284.75|283.25|283.63|282.13|441
1756825200000|2025-09-02 15:00:00|284.64|283.14|284.09|282.59|284.79|283.29|284.07|282.57|308
1756825500000|2025-09-02 15:05:00|284.1|282.6|283.38|281.88|284.1|282.6|283.01|281.51|548
1756825800000|2025-09-02 15:10:00|283.39|281.89|283.94|282.44|283.94|282.44|283.05|281.55|565
1756826100000|2025-09-02 15:15:00|283.93|282.43|283.55|282.05|284.37|282.87|283.4|281.9|452
1756826400000|2025-09-02 15:20:00|283.53|282.03|283.23|281.73|284.13|282.63|283.05|281.55|363
1756826700000|2025-09-02 15:25:00|283.22|281.72|283.56|282.06|283.7|282.2|282.98|281.48|426
1756827000000|2025-09-02 15:30:00|283.57|282.07|282.46|280.96|283.59|282.09|282.42|280.92|342
1756827300000|2025-09-02 15:35:00|282.45|280.95|281.78|280.28|282.45|280.95|281.55|280.05|490
1756827600000|2025-09-02 15:40:00|281.77|280.27|281.7|280.2|282.03|280.53|281.45|279.95|250
1756827900000|2025-09-02 15:45:00|281.69|280.19|281.08|279.58|281.97|280.47|281.03|279.53|237
1756828200000|2025-09-02 15:50:00|281.1|279.6|280.09|278.59|281.19|279.69|279.75|278.25|275
1756828500000|2025-09-02 15:55:00|280.08|278.58|279.82|278.32|280.27|278.77|279.48|277.98|363
1756828800000|2025-09-02 16:00:00|279.81|278.31|280.21|278.71|280.54|279.04|279.77|278.27|378
1756829100000|2025-09-02 16:05:00|280.22|278.72|280.25|278.75|280.91|279.41|280.21|278.71|329
1756829400000|2025-09-02 16:10:00|280.27|278.77|280.89|279.39|281.21|279.71|280.27|278.77|328
1756829700000|2025-09-02 16:15:00|280.9|279.4|280.71|279.21|281.3|279.8|280.4|278.9|300
1756830000000|2025-09-02 16:20:00|280.72|279.22|279.58|278.08|280.77|279.27|279.45|277.95|241
1756830300000|2025-09-02 16:25:00|279.61|278.11|279.08|277.58|279.64|278.14|279.01|277.51|327
1756830600000|2025-09-02 16:30:00|279.09|277.59|279.82|278.32|279.87|278.37|279.08|277.58|267
1756830900000|2025-09-02 16:35:00|279.81|278.31|279.95|278.45|280.25|278.75|279.8|278.3|241
1756831200000|2025-09-02 16:40:00|279.96|278.46|280.42|278.92|280.73|279.23|279.88|278.38|265
1756831500000|2025-09-02 16:45:00|280.41|278.91|280.11|278.61|280.46|278.96|279.84|278.34|306
1756831800000|2025-09-02 16:50:00|280.12|278.62|280.23|278.73|280.73|279.23|280.1|278.6|329
1756832100000|2025-09-02 16:55:00|280.22|278.72|280.32|278.82|280.7|279.2|280.15|278.65|250
1756832400000|2025-09-02 17:00:00|280.33|278.83|280.97|279.47|281.12|279.62|280.32|278.82|405
1756832700000|2025-09-02 17:05:00|280.96|279.46|280.28|278.78|280.96|279.46|280.27|278.77|269
1756833000000|2025-09-02 17:10:00|280.27|278.77|279.75|278.25|280.47|278.97|279.75|278.25|189
1756833300000|2025-09-02 17:15:00|279.74|278.24|280.04|278.54|280.07|278.57|279.74|278.24|266
1756833600000|2025-09-02 17:20:00|280.03|278.53|279.97|278.47|280.07|278.57|279.69|278.19|99
1756833900000|2025-09-02 17:25:00|279.96|278.46|280.92|279.42|280.98|279.48|279.95|278.45|276
1756834200000|2025-09-02 17:30:00|280.93|279.43|281.14|279.64|281.5|280|280.87|279.37|302
1756834500000|2025-09-02 17:35:00|281.13|279.63|280.41|278.91|281.15|279.65|280.11|278.61|342
1756834800000|2025-09-02 17:40:00|280.43|278.93|280.45|278.95|280.79|279.29|280.35|278.85|422
1756835100000|2025-09-02 17:45:00|280.46|278.96|280.74|279.24|280.75|279.25|280.38|278.88|258
1756835400000|2025-09-02 17:50:00|280.73|279.23|280.86|279.36|281.31|279.81|280.72|279.22|397
1756835700000|2025-09-02 17:55:00|280.85|279.35|281.35|279.85|281.41|279.91|280.84|279.34|272
1756836000000|2025-09-02 18:00:00|281.34|279.84|280.69|279.19|281.45|279.95|280.53|279.03|217
1756836300000|2025-09-02 18:05:00|280.7|279.2|280.76|279.26|280.92|279.42|280.4|278.9|325
1756836600000|2025-09-02 18:10:00|280.78|279.28|281.11|279.61|281.2|279.7|280.75|279.25|274
1756836900000|2025-09-02 18:15:00|281.12|279.62|280.92|279.42|281.33|279.83|280.67|279.17|256
1756837200000|2025-09-02 18:20:00|280.91|279.41|281.04|279.54|281.31|279.81|280.89|279.39|302
1756837500000|2025-09-02 18:25:00|281.01|279.51|280.83|279.33|281.01|279.51|280.68|279.18|165
1756837800000|2025-09-02 18:30:00|280.82|279.32|281.08|279.58|281.13|279.63|280.53|279.03|267
1756838100000|2025-09-02 18:35:00|281.06|279.56|280.91|279.41|281.35|279.85|280.78|279.28|304
1756838400000|2025-09-02 18:40:00|280.9|279.4|280.89|279.39|280.92|279.42|280.63|279.13|217
1756838700000|2025-09-02 18:45:00|280.88|279.38|281.43|279.93|281.75|280.25|280.11|278.61|400
1756839000000|2025-09-02 18:50:00|281.44|279.94|282.82|281.32|282.86|281.36|281.42|279.92|582
1756839300000|2025-09-02 18:55:00|282.83|281.33|282.16|280.66|282.87|281.37|282.16|280.66|158
1756839600000|2025-09-02 19:00:00|282.18|280.68|282.52|281.02|282.56|281.06|282.08|280.58|423
1756839900000|2025-09-02 19:05:00|282.54|281.04|282.75|281.25|283.06|281.56|282.48|280.98|480
1756840200000|2025-09-02 19:10:00|282.7|281.2|281.75|280.25|282.75|281.25|281.75|280.25|183
1756840500000|2025-09-02 19:15:00|281.74|280.24|281.87|280.37|282.13|280.63|281.46|279.96|334
1756840800000|2025-09-02 19:20:00|281.86|280.36|281.28|279.78|281.86|280.36|281.16|279.66|277
1756841100000|2025-09-02 19:25:00|281.29|279.79|281.47|279.97|281.51|280.01|281.22|279.72|317
1756841400000|2025-09-02 19:30:00|281.46|279.96|280.9|279.4|281.53|280.03|280.83|279.33|282
1756841700000|2025-09-02 19:35:00|280.89|279.39|281.48|279.98|281.64|280.14|280.87|279.37|302
1756842000000|2025-09-02 19:40:00|281.49|279.99|282.28|280.78|282.36|280.86|281.46|279.96|379
1756842300000|2025-09-02 19:45:00|282.26|280.76|282.91|281.41|282.95|281.45|282.12|280.62|310
1756842600000|2025-09-02 19:50:00|282.9|281.4|283.09|281.59|283.1|281.6|282.83|281.33|225
1756842900000|2025-09-02 19:55:00|283.12|281.62|283.56|282.06|283.6|282.1|282.99|281.49|301
1756843200000|2025-09-02 20:00:00|283.58|282.08|283.08|281.58|283.58|282.08|282.54|281.04|180
1756843500000|2025-09-02 20:05:00|283.09|281.59|283.84|282.34|283.85|282.35|282.91|281.41|400
1756843800000|2025-09-02 20:10:00|283.83|282.33|284.11|282.61|284.13|282.63|283.59|282.09|375
1756844100000|2025-09-02 20:15:00|284.12|282.62|284.85|283.35|284.88|283.38|284.07|282.57|333
1756844400000|2025-09-02 20:20:00|284.88|283.38|285.45|283.95|285.75|284.25|284.85|283.35|389
1756844700000|2025-09-02 20:25:00|285.44|283.94|285.82|284.32|285.85|284.35|284.93|283.43|230
1756845000000|2025-09-02 20:30:00|285.83|284.33|285.2|283.7|285.84|284.34|284.54|283.04|350
1756845300000|2025-09-02 20:35:00|285.21|283.71|286.25|284.75|286.27|284.77|285.19|283.69|260
1756845600000|2025-09-02 20:40:00|286.22|284.72|285.54|284.04|286.25|284.75|285.5|284|256
1756845900000|2025-09-02 20:45:00|285.52|284.02|285.3|283.8|285.72|284.22|284.96|283.46|323
1756846200000|2025-09-02 20:50:00|285.29|283.79|285|283.5|285.31|283.81|284.68|283.18|259
1756846500000|2025-09-02 20:55:00|285.01|283.51|285.16|283.66|285.18|283.68|284.94|283.44|162
1756846800000|2025-09-02 21:00:00|285.17|283.67|284.98|283.48|285.3|283.8|284.98|283.48|87
1756847100000|2025-09-02 21:05:00|284.99|283.49|285.2|283.7|285.29|283.79|284.91|283.41|192
1756847400000|2025-09-02 21:10:00|285.21|283.71|285.76|284.26|285.76|284.26|285.14|283.64|160
1756847700000|2025-09-02 21:15:00|285.75|284.25|284.75|283.25|285.75|284.25|284.72|283.22|254
1756848000000|2025-09-02 21:20:00|284.73|283.23|284.61|283.11|284.84|283.34|284.51|283.01|360
1756848300000|2025-09-02 21:25:00|284.6|283.1|284.46|282.96|284.68|283.18|284.22|282.72|244
1756848600000|2025-09-02 21:30:00|284.47|282.97|284.98|283.48|285|283.5|284.4|282.9|232
1756848900000|2025-09-02 21:35:00|284.97|283.47|285.06|283.56|285.06|283.56|284.68|283.18|183
1756849200000|2025-09-02 21:40:00|285.04|283.54|285.05|283.55|285.22|283.72|284.96|283.46|113
1756849500000|2025-09-02 21:45:00|285.06|283.56|285.07|283.57|285.14|283.64|285.05|283.55|48
1756849800000|2025-09-02 21:50:00|285.08|283.58|285.4|283.9|285.4|283.9|285.05|283.55|96
1756850100000|2025-09-02 21:55:00|285.39|283.89|285.33|283.83|285.4|283.9|285.17|283.67|138
1756850400000|2025-09-02 22:00:00|285.34|283.84|284.55|283.05|285.34|283.84|284.49|282.99|347
1756850700000|2025-09-02 22:05:00|284.53|283.03|284.43|282.93|284.62|283.12|284.3|282.8|174
1756851000000|2025-09-02 22:10:00|284.44|282.94|285.08|283.58|285.2|283.7|284.36|282.86|325
1756851300000|2025-09-02 22:15:00|285.07|283.57|284.76|283.26|285.3|283.8|284.74|283.24|187
1756851600000|2025-09-02 22:20:00|284.77|283.27|284.95|283.45|285.05|283.55|284.73|283.23|125
1756851900000|2025-09-02 22:25:00|284.94|283.44|285.15|283.65|285.27|283.77|284.94|283.44|163
1756852200000|2025-09-02 22:30:00|285.16|283.66|285.15|283.65|285.19|283.69|284.91|283.41|208
1756852500000|2025-09-02 22:35:00|285.16|283.66|285.62|284.12|285.69|284.19|285.16|283.66|356
1756852800000|2025-09-02 22:40:00|285.61|284.11|285.7|284.2|285.77|284.27|285.54|284.04|158
1756853100000|2025-09-02 22:45:00|285.68|284.18|285.69|284.19|285.71|284.21|285.41|283.91|200
1756853400000|2025-09-02 22:50:00|285.7|284.2|286.02|284.52|286.15|284.65|285.64|284.14|172
1756853700000|2025-09-02 22:55:00|286.03|284.53|286.77|285.27|286.77|285.27|285.94|284.44|216
1756854000000|2025-09-02 23:00:00|286.78|285.28|286.25|284.75|286.78|285.28|286.22|284.72|175
1756854300000|2025-09-02 23:05:00|286.24|284.74|286.2|284.7|286.26|284.76|286.09|284.59|107
1756854600000|2025-09-02 23:10:00|286.21|284.71|286.39|284.89|286.49|284.99|286.16|284.66|160
1756854900000|2025-09-02 23:15:00|286.37|284.87|286.69|285.19|287|285.5|286.37|284.87|328
1756855200000|2025-09-02 23:20:00|286.68|285.18|286.48|284.98|286.71|285.21|286.32|284.82|179
1756855500000|2025-09-02 23:25:00|286.43|284.93|286.24|284.74|286.48|284.98|286.21|284.71|131
1756855800000|2025-09-02 23:30:00|286.25|284.75|285.94|284.44|286.46|284.96|285.92|284.42|159
1756856100000|2025-09-02 23:35:00|285.96|284.46|286.61|285.11|286.87|285.37|285.95|284.45|331
1756856400000|2025-09-02 23:40:00|286.6|285.1|286.55|285.05|286.65|285.15|286.48|284.98|124
1756856700000|2025-09-02 23:45:00|286.54|285.04|286.66|285.16|286.82|285.32|286.53|285.03|151
1756857000000|2025-09-02 23:50:00|286.64|285.14|287.13|285.63|287.15|285.65|286.63|285.13|234
1756857300000|2025-09-02 23:55:00|287.11|285.61|287.05|285.55|287.18|285.68|287|285.5|257
1756857600000|2025-09-03 00:00:00|287.04|285.54|286.42|284.92|287.05|285.55|286.31|284.81|231
1756857900000|2025-09-03 00:05:00|286.41|284.91|286.16|284.66|286.46|284.96|286.03|284.53|141
1756858200000|2025-09-03 00:10:00|286.15|284.65|286.38|284.88|286.49|284.99|286.1|284.6|287
1756858500000|2025-09-03 00:15:00|286.37|284.87|285.99|284.49|286.37|284.87|285.71|284.21|219
1756858800000|2025-09-03 00:20:00|285.97|284.47|285.97|284.47|286.16|284.66|285.68|284.18|174
1756859100000|2025-09-03 00:25:00|285.98|284.48|286.98|285.48|287.11|285.61|285.98|284.48|400
1756859400000|2025-09-03 00:30:00|286.9|285.4|286|284.5|287.07|285.57|286|284.5|238
1756859700000|2025-09-03 00:35:00|286.01|284.51|286.2|284.7|286.28|284.78|285.96|284.46|333
1756860000000|2025-09-03 00:40:00|286.19|284.69|285.78|284.28|286.67|285.17|285.75|284.25|288
1756860300000|2025-09-03 00:45:00|285.74|284.24|285.54|284.04|285.89|284.39|285.51|284.01|333
1756860600000|2025-09-03 00:50:00|285.53|284.03|284.84|283.34|285.67|284.17|284.74|283.24|282
1756860900000|2025-09-03 00:55:00|284.85|283.35|284.89|283.39|284.9|283.4|284.54|283.04|251
1756861200000|2025-09-03 01:00:00|284.9|283.4|284.81|283.31|284.92|283.42|284.48|282.98|291
1756861500000|2025-09-03 01:05:00|284.8|283.3|284.14|282.64|284.8|283.3|284.03|282.53|207
1756861800000|2025-09-03 01:10:00|284.12|282.62|283.67|282.17|284.26|282.76|283.64|282.14|155
1756862100000|2025-09-03 01:15:00|283.69|282.19|284.12|282.62|284.38|282.88|283.69|282.19|247
1756862400000|2025-09-03 01:20:00|284.05|282.55|283.58|282.08|284.07|282.57|283.56|282.06|141
1756862700000|2025-09-03 01:25:00|283.59|282.09|283.62|282.12|283.65|282.15|283.45|281.95|106
1756863000000|2025-09-03 01:30:00|283.63|282.13|283.72|282.22|284.01|282.51|283.62|282.12|218
1756863300000|2025-09-03 01:35:00|283.71|282.21|283.84|282.34|283.9|282.4|283.64|282.14|232
1756863600000|2025-09-03 01:40:00|283.85|282.35|284.23|282.73|284.24|282.74|283.82|282.32|157
1756863900000|2025-09-03 01:45:00|284.24|282.74|284.02|282.52|284.37|282.87|283.99|282.49|133
1756864200000|2025-09-03 01:50:00|284.03|282.53|284.76|283.26|284.76|283.26|284.02|282.52|271
1756864500000|2025-09-03 01:55:00|284.81|283.31|285.57|284.07|285.65|284.15|284.81|283.31|442
1756864800000|2025-09-03 02:00:00|285.56|284.06|286.39|284.89|287.28|285.78|285.49|283.99|553
1756865100000|2025-09-03 02:05:00|286.38|284.88|285.57|284.07|286.39|284.89|285.52|284.02|270
1756865400000|2025-09-03 02:10:00|285.56|284.06|286.23|284.73|286.44|284.94|285.5|284|463
1756865700000|2025-09-03 02:15:00|286.21|284.71|287.02|285.52|287.25|285.75|286.21|284.71|424
1756866000000|2025-09-03 02:20:00|287.01|285.51|286.87|285.37|287.12|285.62|286.77|285.27|316
1756866300000|2025-09-03 02:25:00|286.88|285.38|286.68|285.18|286.89|285.39|286.58|285.08|238
1756866600000|2025-09-03 02:30:00|286.69|285.19|285.85|284.35|286.86|285.36|285.85|284.35|267
1756866900000|2025-09-03 02:35:00|285.86|284.36|286.03|284.53|286.28|284.78|285.83|284.33|330
1756867200000|2025-09-03 02:40:00|285.97|284.47|286.28|284.78|286.36|284.86|285.97|284.47|182
1756867500000|2025-09-03 02:45:00|286.29|284.79|286.24|284.74|286.58|285.08|286.23|284.73|289
1756867800000|2025-09-03 02:50:00|286.25|284.75|286.39|284.89|286.51|285.01|286.19|284.69|204
1756868100000|2025-09-03 02:55:00|286.35|284.85|285.88|284.38|286.39|284.89|285.87|284.37|176
1756868400000|2025-09-03 03:00:00|285.87|284.37|285.66|284.16|285.88|284.38|285.63|284.13|141
1756868700000|2025-09-03 03:05:00|285.67|284.17|285.69|284.19|285.88|284.38|285.61|284.11|177
1756869000000|2025-09-03 03:10:00|285.67|284.17|284.95|283.45|285.83|284.33|284.89|283.39|135
1756869300000|2025-09-03 03:15:00|284.92|283.42|284.88|283.38|285.01|283.51|284.83|283.33|152
1756869600000|2025-09-03 03:20:00|284.89|283.39|284.95|283.45|285.19|283.69|284.89|283.39|171
1756869900000|2025-09-03 03:25:00|284.97|283.47|284.78|283.28|284.98|283.48|284.68|283.18|85
1756870200000|2025-09-03 03:30:00|284.79|283.29|284.83|283.33|285.05|283.55|284.78|283.28|187
1756870500000|2025-09-03 03:35:00|284.85|283.35|284.54|283.04|284.87|283.37|284.53|283.03|152
1756870800000|2025-09-03 03:40:00|284.53|283.03|284.48|282.98|284.54|283.04|284.33|282.83|142
1756871100000|2025-09-03 03:45:00|284.47|282.97|284.54|283.04|284.6|283.1|284.41|282.91|145
1756871400000|2025-09-03 03:50:00|284.53|283.03|285.01|283.51|285.06|283.56|284.53|283.03|212
1756871700000|2025-09-03 03:55:00|285.02|283.52|284.92|283.42|285.02|283.52|284.75|283.25|126
1756872000000|2025-09-03 04:00:00|284.91|283.41|285.07|283.57|285.07|283.57|284.69|283.19|133
1756872300000|2025-09-03 04:05:00|285.08|283.58|284.64|283.14|285.23|283.73|284.64|283.14|118
1756872600000|2025-09-03 04:10:00|284.62|283.12|284.33|282.83|284.62|283.12|284.31|282.81|98
1756872900000|2025-09-03 04:15:00|284.34|282.84|283.95|282.45|284.34|282.84|283.91|282.41|155
1756873200000|2025-09-03 04:20:00|283.97|282.47|284.33|282.83|284.35|282.85|283.92|282.42|120
1756873500000|2025-09-03 04:25:00|284.32|282.82|284.25|282.75|284.42|282.92|284.23|282.73|122
1756873800000|2025-09-03 04:30:00|284.23|282.73|284.33|282.83|284.46|282.96|284.17|282.67|108
1756874100000|2025-09-03 04:35:00|284.32|282.82|284.29|282.79|284.39|282.89|284.25|282.75|89
1756874400000|2025-09-03 04:40:00|284.3|282.8|284.52|283.02|284.6|283.1|284.29|282.79|77
1756874700000|2025-09-03 04:45:00|284.51|283.01|284.38|282.88|284.52|283.02|284.33|282.83|110
1756875000000|2025-09-03 04:50:00|284.37|282.87|284.52|283.02|284.64|283.14|284.34|282.84|140
1756875300000|2025-09-03 04:55:00|284.5|283|284.43|282.93|284.57|283.07|284.4|282.9|31
1756875600000|2025-09-03 05:00:00|284.44|282.94|284.37|282.87|284.48|282.98|284.37|282.87|138
1756875900000|2025-09-03 05:05:00|284.36|282.86|284.2|282.7|284.37|282.87|284.05|282.55|188
1756876200000|2025-09-03 05:10:00|284.21|282.71|284.34|282.84|284.38|282.88|284.19|282.69|137
1756876500000|2025-09-03 05:15:00|284.33|282.83|284.11|282.61|284.38|282.88|284.02|282.52|106
1756876800000|2025-09-03 05:20:00|284.12|282.62|283.88|282.38|284.12|282.62|283.86|282.36|166
1756877100000|2025-09-03 05:25:00|283.89|282.39|283.98|282.48|284.03|282.53|283.85|282.35|63
1756877400000|2025-09-03 05:30:00|283.97|282.47|283.95|282.45|284.07|282.57|283.88|282.38|141
1756877700000|2025-09-03 05:35:00|283.96|282.46|284|282.5|284.12|282.62|283.91|282.41|108
1756878000000|2025-09-03 05:40:00|283.99|282.49|283.75|282.25|284|282.5|283.69|282.19|152
1756878300000|2025-09-03 05:45:00|283.69|282.19|283.75|282.25|283.79|282.29|283.56|282.06|142
1756878600000|2025-09-03 05:50:00|283.72|282.22|283.57|282.07|283.75|282.25|283.49|281.99|198
1756878900000|2025-09-03 05:55:00|283.58|282.08|283.47|281.97|283.58|282.08|283.26|281.76|197
1756879200000|2025-09-03 06:00:00|283.48|281.98|282.5|281|283.52|282.02|282.47|280.97|147
1756879500000|2025-09-03 06:05:00|282.49|280.99|282.75|281.25|282.86|281.36|282.42|280.92|221
1756879800000|2025-09-03 06:10:00|282.74|281.24|282.91|281.41|282.93|281.43|282.68|281.18|148
1756880100000|2025-09-03 06:15:00|282.81|281.31|282.91|281.41|283.04|281.54|282.6|281.1|259
1756880400000|2025-09-03 06:20:00|282.9|281.4|283.09|281.59|283.14|281.64|282.86|281.36|264
1756880700000|2025-09-03 06:25:00|283.08|281.58|283.22|281.72|283.28|281.78|283.08|281.58|127
1756881000000|2025-09-03 06:30:00|283.23|281.73|283.04|281.54|283.4|281.9|283.03|281.53|147
1756881300000|2025-09-03 06:35:00|283.05|281.55|282.81|281.31|283.19|281.69|282.79|281.29|68
1756881600000|2025-09-03 06:40:00|282.82|281.32|282.68|281.18|282.82|281.32|282.61|281.11|73
1756881900000|2025-09-03 06:45:00|282.67|281.17|282.68|281.18|282.87|281.37|282.54|281.04|108
1756882200000|2025-09-03 06:50:00|282.69|281.19|282.49|280.99|282.7|281.2|282.39|280.89|97
1756882500000|2025-09-03 06:55:00|282.39|280.89|282.58|281.08|282.6|281.1|282.32|280.82|254
1756882800000|2025-09-03 07:00:00|282.57|281.07|282.89|281.39|282.89|281.39|282.5|281|174
1756883100000|2025-09-03 07:05:00|282.9|281.4|282.33|280.83|282.9|281.4|282.22|280.72|223
1756883400000|2025-09-03 07:10:00|282.25|280.75|282.57|281.07|282.58|281.08|282.25|280.75|211
1756883700000|2025-09-03 07:15:00|282.58|281.08|282.15|280.65|282.59|281.09|282.09|280.59|236
1756884000000|2025-09-03 07:20:00|282.07|280.57|282.43|280.93|282.53|281.03|282|280.5|295
1756884300000|2025-09-03 07:25:00|282.42|280.92|282.23|280.73|282.43|280.93|282.07|280.57|128
1756884600000|2025-09-03 07:30:00|282.22|280.72|282.2|280.7|282.56|281.06|282.19|280.69|126
1756884900000|2025-09-03 07:35:00|282.22|280.72|282.62|281.12|282.73|281.23|282.21|280.71|139
1756885200000|2025-09-03 07:40:00|282.55|281.05|282.74|281.24|282.75|281.25|282.38|280.88|188
1756885500000|2025-09-03 07:45:00|282.75|281.25|282.75|281.25|282.84|281.34|282.61|281.11|95
1756885800000|2025-09-03 07:50:00|282.72|281.22|282.64|281.14|282.75|281.25|282.57|281.07|153
1756886100000|2025-09-03 07:55:00|282.62|281.12|282.89|281.39|282.95|281.45|282.45|280.95|141
1756886400000|2025-09-03 08:00:00|282.9|281.4|283.52|282.02|283.53|282.03|282.82|281.32|307
1756886700000|2025-09-03 08:05:00|283.53|282.03|283.69|282.19|283.74|282.24|283.41|281.91|159
1756887000000|2025-09-03 08:10:00|283.68|282.18|284.26|282.76|284.29|282.79|283.53|282.03|173
1756887300000|2025-09-03 08:15:00|284.25|282.75|284.28|282.78|284.63|283.13|284.24|282.74|138
1756887600000|2025-09-03 08:20:00|284.27|282.77|284.04|282.54|284.34|282.84|284.04|282.54|79
1756887900000|2025-09-03 08:25:00|284.05|282.55|283.95|282.45|284.05|282.55|283.78|282.28|145
1756888200000|2025-09-03 08:30:00|283.94|282.44|283.87|282.37|284.19|282.69|283.86|282.36|164
1756888500000|2025-09-03 08:35:00|283.91|282.41|284.25|282.75|284.25|282.75|283.71|282.21|151
1756888800000|2025-09-03 08:40:00|284.22|282.72|284.18|282.68|284.23|282.73|284.04|282.54|134
1756889100000|2025-09-03 08:45:00|284.19|282.69|284.12|282.62|284.32|282.82|284.06|282.56|96
1756889400000|2025-09-03 08:50:00|284.08|282.58|284.13|282.63|284.17|282.67|284.08|282.58|85
1756889700000|2025-09-03 08:55:00|284.15|282.65|284.54|283.04|284.55|283.05|284.14|282.64|87
1756890000000|2025-09-03 09:00:00|284.55|283.05|284.4|282.9|285.35|283.85|284.33|282.83|408
1756890300000|2025-09-03 09:05:00|284.41|282.91|284.44|282.94|284.73|283.23|284.13|282.63|239
1756890600000|2025-09-03 09:10:00|284.39|282.89|284.13|282.63|284.44|282.94|284.1|282.6|207
1756890900000|2025-09-03 09:15:00|284.14|282.64|284.61|283.11|285.04|283.54|284.14|282.64|257
1756891200000|2025-09-03 09:20:00|284.6|283.1|284.82|283.32|284.93|283.43|284.27|282.77|264
1756891500000|2025-09-03 09:25:00|284.83|283.33|284.88|283.38|285|283.5|284.75|283.25|160
1756891800000|2025-09-03 09:30:00|284.85|283.35|285.13|283.63|285.13|283.63|284.71|283.21|190
1756892100000|2025-09-03 09:35:00|285.1|283.6|284.73|283.23|285.14|283.64|284.7|283.2|263
1756892400000|2025-09-03 09:40:00|284.74|283.24|285.32|283.82|285.34|283.84|284.64|283.14|215
1756892700000|2025-09-03 09:45:00|285.31|283.81|285.02|283.52|285.5|284|285.01|283.51|215
1756893000000|2025-09-03 09:50:00|285|283.5|285.1|283.6|285.13|283.63|284.74|283.24|204
1756893300000|2025-09-03 09:55:00|285.12|283.62|285.43|283.93|285.59|284.09|285.09|283.59|316
1756893600000|2025-09-03 10:00:00|285.46|283.96|285.34|283.84|285.62|284.12|285.27|283.77|302
1756893900000|2025-09-03 10:05:00|285.33|283.83|285.24|283.74|285.34|283.84|285.06|283.56|256
1756894200000|2025-09-03 10:10:00|285.25|283.75|285.45|283.95|285.47|283.97|285.08|283.58|187
1756894500000|2025-09-03 10:15:00|285.44|283.94|286.06|284.56|286.24|284.74|285.4|283.9|414
1756894800000|2025-09-03 10:20:00|286.07|284.57|286.35|284.85|286.41|284.91|285.91|284.41|248
1756895100000|2025-09-03 10:25:00|286.34|284.84|286.71|285.21|286.75|285.25|286.07|284.57|173
1756895400000|2025-09-03 10:30:00|286.73|285.23|285.94|284.44|287.17|285.67|285.92|284.42|398
1756895700000|2025-09-03 10:35:00|285.92|284.42|285.9|284.4|286.05|284.55|285.83|284.33|218
1756896000000|2025-09-03 10:40:00|285.88|284.38|286.04|284.54|286.11|284.61|285.85|284.35|156
1756896300000|2025-09-03 10:45:00|286.02|284.52|285.75|284.25|286.06|284.56|285.72|284.22|190
1756896600000|2025-09-03 10:50:00|285.73|284.23|285.65|284.15|285.88|284.38|285.63|284.13|239
1756896900000|2025-09-03 10:55:00|285.61|284.11|285.65|284.15|285.73|284.23|285.54|284.04|253
1756897200000|2025-09-03 11:00:00|285.64|284.14|286.15|284.65|286.16|284.66|285.59|284.09|284
1756897500000|2025-09-03 11:05:00|286.12|284.62|286.17|284.67|286.27|284.77|286.1|284.6|285
1756897800000|2025-09-03 11:10:00|286.16|284.66|286.67|285.17|286.75|285.25|286.16|284.66|307
1756898100000|2025-09-03 11:15:00|286.61|285.11|286.7|285.2|286.75|285.25|286.42|284.92|329
1756898400000|2025-09-03 11:20:00|286.69|285.19|286.51|285.01|286.73|285.23|286.4|284.9|149
1756898700000|2025-09-03 11:25:00|286.52|285.02|286.49|284.99|286.6|285.1|286.28|284.78|240
1756899000000|2025-09-03 11:30:00|286.48|284.98|286.66|285.16|286.7|285.2|285.86|284.36|257
1756899300000|2025-09-03 11:35:00|286.65|285.15|286.59|285.09|286.96|285.46|286.38|284.88|461
1756899600000|2025-09-03 11:40:00|286.58|285.08|286.92|285.42|286.98|285.48|286.39|284.89|489
1756899900000|2025-09-03 11:45:00|286.88|285.38|286.64|285.14|286.9|285.4|286.53|285.03|386
1756900200000|2025-09-03 11:50:00|286.63|285.13|286.64|285.14|286.76|285.26|286.53|285.03|320
1756900500000|2025-09-03 11:55:00|286.65|285.15|286.52|285.02|286.82|285.32|286.4|284.9|221
1756900800000|2025-09-03 12:00:00|286.54|285.04|287.03|285.53|287.06|285.56|286.54|285.04|378
1756901100000|2025-09-03 12:05:00|287.08|285.58|286.98|285.48|287.08|285.58|286.83|285.33|326
1756901400000|2025-09-03 12:10:00|286.97|285.47|286.8|285.3|286.98|285.48|286.77|285.27|311
1756901700000|2025-09-03 12:15:00|286.81|285.31|287.12|285.62|287.18|285.68|286.8|285.3|251
1756902000000|2025-09-03 12:20:00|287.08|285.58|287.08|285.58|287.44|285.94|286.96|285.46|426
1756902300000|2025-09-03 12:25:00|287.14|285.64|286.68|285.18|287.21|285.71|286.63|285.13|412
1756902600000|2025-09-03 12:30:00|286.67|285.17|286.75|285.25|286.87|285.37|286.34|284.84|352
1756902900000|2025-09-03 12:35:00|286.74|285.24|287.35|285.85|288.33|286.83|286.72|285.22|470
1756903200000|2025-09-03 12:40:00|287.34|285.84|286.15|284.65|287.34|285.84|286.15|284.65|385
1756903500000|2025-09-03 12:45:00|286.16|284.66|285.45|283.95|286.34|284.84|285.45|283.95|457
1756903800000|2025-09-03 12:50:00|285.46|283.96|285.21|283.71|285.5|284|285.18|283.68|422
1756904100000|2025-09-03 12:55:00|285.19|283.69|285.37|283.87|285.5|284|285.07|283.57|314
1756904400000|2025-09-03 13:00:00|285.38|283.88|285.98|284.48|286.05|284.55|285.37|283.87|437
1756904700000|2025-09-03 13:05:00|285.97|284.47|285.95|284.45|286.22|284.72|285.68|284.18|345
1756905000000|2025-09-03 13:10:00|285.96|284.46|286.12|284.62|286.14|284.64|285.9|284.4|313
1756905300000|2025-09-03 13:15:00|286.13|284.63|286.4|284.9|286.45|284.95|285.86|284.36|345
1756905600000|2025-09-03 13:20:00|286.34|284.84|286.25|284.75|286.45|284.95|286.09|284.59|247
1756905900000|2025-09-03 13:25:00|286.19|284.69|286.1|284.6|286.32|284.82|286.03|284.53|293
1756906200000|2025-09-03 13:30:00|286.12|284.62|286.55|285.05|286.77|285.27|285.93|284.43|456
1756906500000|2025-09-03 13:35:00|286.57|285.07|286.47|284.97|286.95|285.45|285.89|284.39|555
1756906800000|2025-09-03 13:40:00|286.46|284.96|287.76|286.26|288.03|286.53|286.46|284.96|501
1756907100000|2025-09-03 13:45:00|287.75|286.25|288.26|286.76|288.32|286.82|287.21|285.71|570
1756907400000|2025-09-03 13:50:00|288.22|286.72|287.4|285.9|288.22|286.72|287.18|285.68|429
1756907700000|2025-09-03 13:55:00|287.41|285.91|286.75|285.25|287.41|285.91|286.62|285.12|465
1756908000000|2025-09-03 14:00:00|286.74|285.24|287.62|286.12|288.03|286.53|286.74|285.24|595
1756908300000|2025-09-03 14:05:00|287.61|286.11|287.76|286.26|287.81|286.31|287.19|285.69|511
1756908600000|2025-09-03 14:10:00|287.79|286.29|286.31|284.81|288.02|286.52|286.29|284.79|518
1756908900000|2025-09-03 14:15:00|286.32|284.82|287.2|285.7|287.2|285.7|286.31|284.81|575
1756909200000|2025-09-03 14:20:00|287.19|285.69|287.2|285.7|287.29|285.79|286.74|285.24|374
1756909500000|2025-09-03 14:25:00|287.17|285.67|287.87|286.37|288.16|286.66|287.14|285.64|427
1756909800000|2025-09-03 14:30:00|287.86|286.36|288.44|286.94|288.6|287.1|287.86|286.36|522
1756910100000|2025-09-03 14:35:00|288.46|286.96|288.71|287.21|288.74|287.24|288.26|286.76|309
1756910400000|2025-09-03 14:40:00|288.7|287.2|289.36|287.86|289.47|287.97|288.68|287.18|469
1756910700000|2025-09-03 14:45:00|289.37|287.87|289.03|287.53|289.38|287.88|288.76|287.26|452
1756911000000|2025-09-03 14:50:00|289.02|287.52|287.87|286.37|289.03|287.53|287.86|286.36|284
1756911300000|2025-09-03 14:55:00|287.88|286.38|288.23|286.73|288.32|286.82|287.87|286.37|342
1756911600000|2025-09-03 15:00:00|288.24|286.74|287.93|286.43|288.24|286.74|287.76|286.26|351
1756911900000|2025-09-03 15:05:00|287.96|286.46|288.23|286.73|288.23|286.73|287.85|286.35|376
1756912200000|2025-09-03 15:10:00|288.22|286.72|287.78|286.28|288.47|286.97|287.68|286.18|285
1756912500000|2025-09-03 15:15:00|287.75|286.25|287.9|286.4|287.91|286.41|287.54|286.04|263
1756912800000|2025-09-03 15:20:00|287.87|286.37|287.36|285.86|288.12|286.62|287.18|285.68|382
1756913100000|2025-09-03 15:25:00|287.33|285.83|287.32|285.82|287.38|285.88|287.09|285.59|260
1756913400000|2025-09-03 15:30:00|287.29|285.79|287.53|286.03|287.77|286.27|287.27|285.77|402
1756913700000|2025-09-03 15:35:00|287.52|286.02|288.13|286.63|288.16|286.66|287.52|286.02|359
1756914000000|2025-09-03 15:40:00|288.12|286.62|288.29|286.79|288.38|286.88|288.09|286.59|467
1756914300000|2025-09-03 15:45:00|288.18|286.68|287.96|286.46|288.33|286.83|287.78|286.28|479
1756914600000|2025-09-03 15:50:00|287.94|286.44|288.03|286.53|288.12|286.62|287.77|286.27|340
1756914900000|2025-09-03 15:55:00|288.02|286.52|288.08|286.58|288.22|286.72|287.92|286.42|302
1756915200000|2025-09-03 16:00:00|288.09|286.59|287.75|286.25|288.22|286.72|287.69|286.19|269
1756915500000|2025-09-03 16:05:00|287.76|286.26|287.76|286.26|288.03|286.53|287.73|286.23|239
1756915800000|2025-09-03 16:10:00|287.75|286.25|287.96|286.46|287.98|286.48|287.59|286.09|184
1756916100000|2025-09-03 16:15:00|287.95|286.45|287.93|286.43|288|286.5|287.67|286.17|260
1756916400000|2025-09-03 16:20:00|287.92|286.42|287.69|286.19|288.1|286.6|287.66|286.16|379
1756916700000|2025-09-03 16:25:00|287.7|286.2|287.23|285.73|287.71|286.21|287.23|285.73|338
1756917000000|2025-09-03 16:30:00|287.22|285.72|287.42|285.92|287.42|285.92|287.19|285.69|284
1756917300000|2025-09-03 16:35:00|287.36|285.86|287.05|285.55|287.39|285.89|286.96|285.46|295
1756917600000|2025-09-03 16:40:00|287.06|285.56|286.75|285.25|287.06|285.56|286.68|285.18|367
1756917900000|2025-09-03 16:45:00|286.74|285.24|286.46|284.96|286.75|285.25|286.44|284.94|237
1756918200000|2025-09-03 16:50:00|286.47|284.97|286.77|285.27|286.77|285.27|286.47|284.97|316
1756918500000|2025-09-03 16:55:00|286.76|285.26|286.78|285.28|286.96|285.46|286.63|285.13|370
1756918800000|2025-09-03 17:00:00|286.81|285.31|287.23|285.73|287.23|285.73|286.78|285.28|314
1756919100000|2025-09-03 17:05:00|287.2|285.7|287.23|285.73|287.39|285.89|287.13|285.63|248
1756919400000|2025-09-03 17:10:00|287.21|285.71|287.61|286.11|287.67|286.17|287.18|285.68|392
1756919700000|2025-09-03 17:15:00|287.6|286.1|287.36|285.86|287.7|286.2|287.32|285.82|381
1756920000000|2025-09-03 17:20:00|287.35|285.85|286.81|285.31|287.51|286.01|286.81|285.31|352
1756920300000|2025-09-03 17:25:00|286.8|285.3|286.99|285.49|287.07|285.57|286.74|285.24|339
1756920600000|2025-09-03 17:30:00|287|285.5|287.1|285.6|287.45|285.95|286.98|285.48|332
1756920900000|2025-09-03 17:35:00|287.11|285.61|286.84|285.34|287.23|285.73|286.83|285.33|293
1756921200000|2025-09-03 17:40:00|286.86|285.36|286.75|285.25|286.98|285.48|286.73|285.23|354
1756921500000|2025-09-03 17:45:00|286.74|285.24|287.38|285.88|287.43|285.93|286.49|284.99|536
1756921800000|2025-09-03 17:50:00|287.3|285.8|287.42|285.92|287.66|286.16|287.17|285.67|479
1756922100000|2025-09-03 17:55:00|287.4|285.9|287.04|285.54|287.44|285.94|286.93|285.43|483
1756922400000|2025-09-03 18:00:00|287.05|285.55|287.28|285.78|287.59|286.09|286.85|285.35|557
1756922700000|2025-09-03 18:05:00|287.32|285.82|287.24|285.74|287.38|285.88|286.96|285.46|507
1756923000000|2025-09-03 18:10:00|287.26|285.76|287.22|285.72|287.37|285.87|287.01|285.51|424
1756923300000|2025-09-03 18:15:00|287.19|285.69|286.75|285.25|287.21|285.71|286.71|285.21|378
1756923600000|2025-09-03 18:20:00|286.74|285.24|286.81|285.31|286.86|285.36|286.64|285.14|335
1756923900000|2025-09-03 18:25:00|286.8|285.3|286.78|285.28|287.05|285.55|286.75|285.25|318
1756924200000|2025-09-03 18:30:00|286.79|285.29|286.72|285.22|286.8|285.3|286.43|284.93|432
1756924500000|2025-09-03 18:35:00|286.71|285.21|285.75|284.25|286.72|285.22|285.69|284.19|276
1756924800000|2025-09-03 18:40:00|285.7|284.2|285.75|284.25|286.01|284.51|285.69|284.19|308
1756925100000|2025-09-03 18:45:00|285.74|284.24|285.38|283.88|285.75|284.25|285.33|283.83|379
1756925400000|2025-09-03 18:50:00|285.39|283.89|285.72|284.22|285.73|284.23|285.34|283.84|284
1756925700000|2025-09-03 18:55:00|285.71|284.21|285.97|284.47|285.97|284.47|285.68|284.18|303
1756926000000|2025-09-03 19:00:00|285.96|284.46|285.85|284.35|285.96|284.46|285.5|284|230
1756926300000|2025-09-03 19:05:00|285.86|284.36|285.6|284.1|286.01|284.51|285.59|284.09|182
1756926600000|2025-09-03 19:10:00|285.61|284.11|285.48|283.98|285.65|284.15|285.46|283.96|196
1756926900000|2025-09-03 19:15:00|285.47|283.97|285.73|284.23|285.78|284.28|285.16|283.66|204
1756927200000|2025-09-03 19:20:00|285.72|284.22|285.77|284.27|285.77|284.27|285.44|283.94|325
1756927500000|2025-09-03 19:25:00|285.74|284.24|285.78|284.28|285.95|284.45|285.73|284.23|168
1756927800000|2025-09-03 19:30:00|285.77|284.27|286.08|284.58|286.13|284.63|285.7|284.2|356
1756928100000|2025-09-03 19:35:00|286.07|284.57|285.81|284.31|286.15|284.65|285.66|284.16|221
1756928400000|2025-09-03 19:40:00|285.8|284.3|286.16|284.66|286.19|284.69|285.77|284.27|281
1756928700000|2025-09-03 19:45:00|286.14|284.64|286.46|284.96|286.49|284.99|285.98|284.48|280
1756929000000|2025-09-03 19:50:00|286.48|284.98|287.15|285.65|287.19|285.69|286.34|284.84|460
1756929300000|2025-09-03 19:55:00|287.13|285.63|287.3|285.8|287.47|285.97|287.07|285.57|399
1756929600000|2025-09-03 20:00:00|287.32|285.82|287.32|285.82|287.47|285.97|287.26|285.76|381
1756929900000|2025-09-03 20:05:00|287.29|285.79|287.48|285.98|287.59|286.09|287.25|285.75|327
1756930200000|2025-09-03 20:10:00|287.5|286|287.2|285.7|287.5|286|287.19|285.69|351
1756930500000|2025-09-03 20:15:00|287.15|285.65|286.86|285.36|287.21|285.71|286.83|285.33|406
1756930800000|2025-09-03 20:20:00|286.85|285.35|286.82|285.32|287.03|285.53|286.71|285.21|273
1756931100000|2025-09-03 20:25:00|286.81|285.31|286.49|284.99|286.82|285.32|286.41|284.91|381
1756931400000|2025-09-03 20:30:00|286.5|285|286.62|285.12|286.71|285.21|286.47|284.97|363
1756931700000|2025-09-03 20:35:00|286.63|285.13|286.93|285.43|287.01|285.51|286.61|285.11|375
1756932000000|2025-09-03 20:40:00|286.94|285.44|286.91|285.41|286.98|285.48|286.75|285.25|428
1756932300000|2025-09-03 20:45:00|286.92|285.42|286.61|285.11|287|285.5|286.6|285.1|368
1756932600000|2025-09-03 20:50:00|286.6|285.1|286.33|284.83|286.66|285.16|286.24|284.74|375
1756932900000|2025-09-03 20:55:00|286.32|284.82|286.49|284.99|286.49|284.99|286.3|284.8|318
1756933200000|2025-09-03 21:00:00|286.5|285|286.31|284.81|286.61|285.11|286.31|284.81|88
1756933500000|2025-09-03 21:05:00|286.32|284.82|285.95|284.45|286.32|284.82|285.9|284.4|111
1756933800000|2025-09-03 21:10:00|285.96|284.46|285.96|284.46|285.99|284.49|285.91|284.41|64
1756934100000|2025-09-03 21:15:00|285.97|284.47|285.91|284.41|286.23|284.73|285.91|284.41|186
1756934400000|2025-09-03 21:20:00|285.9|284.4|285.71|284.21|285.97|284.47|285.69|284.19|142
1756934700000|2025-09-03 21:25:00|285.7|284.2|285.82|284.32|285.85|284.35|285.68|284.18|114
1756935000000|2025-09-03 21:30:00|285.81|284.31|285.49|283.99|285.85|284.35|285.48|283.98|109
1756935300000|2025-09-03 21:35:00|285.5|284|285.23|283.73|285.59|284.09|285.22|283.72|83
1756935600000|2025-09-03 21:40:00|285.24|283.74|285.36|283.86|285.37|283.87|285.21|283.71|78
1756935900000|2025-09-03 21:45:00|285.34|283.84|284.81|283.31|285.34|283.84|284.76|283.26|79
1756936200000|2025-09-03 21:50:00|284.82|283.32|285.27|283.77|285.27|283.77|284.82|283.32|88
1756936500000|2025-09-03 21:55:00|285.28|283.78|285.53|284.03|285.71|284.21|285.28|283.78|124
1756936800000|2025-09-03 22:00:00|285.57|284.07|285.45|283.95|285.7|284.2|285.38|283.88|487
1756937100000|2025-09-03 22:05:00|285.44|283.94|285.6|284.1|285.69|284.19|285.33|283.83|310
1756937400000|2025-09-03 22:10:00|285.59|284.09|285.78|284.28|285.8|284.3|285.39|283.89|449
1756937700000|2025-09-03 22:15:00|285.77|284.27|285.97|284.47|286.05|284.55|285.67|284.17|323
1756938000000|2025-09-03 22:20:00|285.95|284.45|285.64|284.14|286|284.5|285.53|284.03|390
1756938300000|2025-09-03 22:25:00|285.65|284.15|285.34|283.84|285.65|284.15|285.19|283.69|208
1756938600000|2025-09-03 22:30:00|285.32|283.82|285.29|283.79|285.44|283.94|285.11|283.61|356
1756938900000|2025-09-03 22:35:00|285.26|283.76|285.07|283.57|285.27|283.77|285.01|283.51|266
1756939200000|2025-09-03 22:40:00|285.06|283.56|285.22|283.72|285.23|283.73|284.96|283.46|145
1756939500000|2025-09-03 22:45:00|285.23|283.73|284.89|283.39|285.37|283.87|284.88|283.38|327
1756939800000|2025-09-03 22:50:00|284.88|283.38|285.36|283.86|285.37|283.87|284.85|283.35|236
1756940100000|2025-09-03 22:55:00|285.39|283.89|285.41|283.91|285.44|283.94|285.26|283.76|252
1756940400000|2025-09-03 23:00:00|285.44|283.94|285.35|283.85|285.54|284.04|285.27|283.77|286
1756940700000|2025-09-03 23:05:00|285.36|283.86|285.34|283.84|285.38|283.88|285.06|283.56|328
1756941000000|2025-09-03 23:10:00|285.32|283.82|285.16|283.66|285.34|283.84|285.08|283.58|240
1756941300000|2025-09-03 23:15:00|285.17|283.67|285.4|283.9|285.4|283.9|285.1|283.6|268
1756941600000|2025-09-03 23:20:00|285.38|283.88|285.25|283.75|285.52|284.02|285.2|283.7|319
1756941900000|2025-09-03 23:25:00|285.22|283.72|285.39|283.89|285.43|283.93|285.21|283.71|313
1756942200000|2025-09-03 23:30:00|285.49|283.99|285.25|283.75|285.62|284.12|285.21|283.71|408
1756942500000|2025-09-03 23:35:00|285.24|283.74|285.12|283.62|285.27|283.77|285.03|283.53|334
1756942800000|2025-09-03 23:40:00|285.14|283.64|285.08|283.58|285.23|283.73|285.05|283.55|325
1756943100000|2025-09-03 23:45:00|285.1|283.6|285.18|283.68|285.28|283.78|285.07|283.57|335
1756943400000|2025-09-03 23:50:00|285.15|283.65|285.13|283.63|285.35|283.85|285.1|283.6|255
1756943700000|2025-09-03 23:55:00|285.14|283.64|285.25|283.75|285.26|283.76|285.08|283.58|292
1756944000000|2025-09-04 00:00:00|285.23|283.73|285.55|284.05|285.66|284.16|285.2|283.7|303
1756944300000|2025-09-04 00:05:00|285.56|284.06|285.26|283.76|285.69|284.19|285.25|283.75|307
1756944600000|2025-09-04 00:10:00|285.27|283.77|285.6|284.1|285.7|284.2|285.2|283.7|388
1756944900000|2025-09-04 00:15:00|285.58|284.08|285.86|284.36|285.86|284.36|285.31|283.81|368
1756945200000|2025-09-04 00:20:00|285.85|284.35|286.12|284.62|286.55|285.05|285.81|284.31|409
1756945500000|2025-09-04 00:25:00|286.13|284.63|286.25|284.75|286.39|284.89|286.09|284.59|289
1756945800000|2025-09-04 00:30:00|286.21|284.71|286.36|284.86|286.36|284.86|285.79|284.29|466
1756946100000|2025-09-04 00:35:00|286.37|284.87|286.02|284.52|286.46|284.96|286|284.5|325
1756946400000|2025-09-04 00:40:00|286.03|284.53|285.83|284.33|286.19|284.69|285.83|284.33|492
1756946700000|2025-09-04 00:45:00|285.8|284.3|285.76|284.26|285.89|284.39|285.59|284.09|421
1756947000000|2025-09-04 00:50:00|285.75|284.25|285.78|284.28|285.94|284.44|285.69|284.19|308
1756947300000|2025-09-04 00:55:00|285.79|284.29|285.47|283.97|285.79|284.29|285.45|283.95|322
1756947600000|2025-09-04 01:00:00|285.48|283.98|284.8|283.3|285.5|284|284.75|283.25|440
1756947900000|2025-09-04 01:05:00|284.81|283.31|284.85|283.35|284.86|283.36|284.55|283.05|329
1756948200000|2025-09-04 01:10:00|284.84|283.34|284.41|282.91|284.85|283.35|284.4|282.9|390
1756948500000|2025-09-04 01:15:00|284.4|282.9|284.54|283.04|284.67|283.17|284.31|282.81|513
1756948800000|2025-09-04 01:20:00|284.53|283.03|284.65|283.15|284.74|283.24|284.47|282.97|453
1756949100000|2025-09-04 01:25:00|284.64|283.14|284.77|283.27|284.8|283.3|284.27|282.77|378
1756949400000|2025-09-04 01:30:00|284.76|283.26|285.03|283.53|285.34|283.84|284.62|283.12|472
1756949700000|2025-09-04 01:35:00|285.02|283.52|284.78|283.28|285.21|283.71|284.56|283.06|489
1756950000000|2025-09-04 01:40:00|284.77|283.27|284.69|283.19|284.87|283.37|284.64|283.14|418
1756950300000|2025-09-04 01:45:00|284.72|283.22|284.69|283.19|284.75|283.25|284.47|282.97|306
1756950600000|2025-09-04 01:50:00|284.71|283.21|284.61|283.11|284.78|283.28|284.49|282.99|332
1756950900000|2025-09-04 01:55:00|284.6|283.1|284.89|283.39|284.92|283.42|284.59|283.09|312
1756951200000|2025-09-04 02:00:00|284.94|283.44|285.13|283.63|285.21|283.71|284.79|283.29|435
1756951500000|2025-09-04 02:05:00|285.14|283.64|285.17|283.67|285.36|283.86|284.91|283.41|533
1756951800000|2025-09-04 02:10:00|285.18|283.68|285.03|283.53|285.21|283.71|284.81|283.31|460
1756952100000|2025-09-04 02:15:00|285.04|283.54|285.14|283.64|285.28|283.78|284.81|283.31|365
1756952400000|2025-09-04 02:20:00|285.13|283.63|284.89|283.39|285.15|283.65|284.81|283.31|345
1756952700000|2025-09-04 02:25:00|284.88|283.38|284.55|283.05|284.96|283.46|284.55|283.05|470
1756953000000|2025-09-04 02:30:00|284.54|283.04|285.12|283.62|285.12|283.62|284.25|282.75|595
1756953300000|2025-09-04 02:35:00|285.11|283.61|285.17|283.67|285.28|283.78|284.91|283.41|610
1756953600000|2025-09-04 02:40:00|285.16|283.66|284.94|283.44|285.32|283.82|284.86|283.36|469
1756953900000|2025-09-04 02:45:00|284.98|283.48|284.92|283.42|285.2|283.7|284.76|283.26|434
1756954200000|2025-09-04 02:50:00|284.94|283.44|285.11|283.61|285.15|283.65|284.82|283.32|510
1756954500000|2025-09-04 02:55:00|285.1|283.6|284.62|283.12|285.14|283.64|284.47|282.97|319
1756954800000|2025-09-04 03:00:00|284.63|283.13|284.39|282.89|284.72|283.22|284.34|282.84|424
1756955100000|2025-09-04 03:05:00|284.41|282.91|284.33|282.83|284.48|282.98|284.13|282.63|529
1756955400000|2025-09-04 03:10:00|284.32|282.82|284.75|283.25|284.89|283.39|284.28|282.78|431
1756955700000|2025-09-04 03:15:00|284.74|283.24|285.77|284.27|285.91|284.41|284.67|283.17|405
1756956000000|2025-09-04 03:20:00|285.76|284.26|285.78|284.28|285.87|284.37|285.32|283.82|595
1756956300000|2025-09-04 03:25:00|285.77|284.27|285.32|283.82|285.8|284.3|285.22|283.72|462
1756956600000|2025-09-04 03:30:00|285.31|283.81|285.19|283.69|285.53|284.03|285.16|283.66|470
1756956900000|2025-09-04 03:35:00|285.23|283.73|285.15|283.65|285.34|283.84|284.92|283.42|486
1756957200000|2025-09-04 03:40:00|285.17|283.67|285.52|284.02|285.7|284.2|285.12|283.62|473
1756957500000|2025-09-04 03:45:00|285.53|284.03|285.5|284|285.92|284.42|285.48|283.98|438
1756957800000|2025-09-04 03:50:00|285.51|284.01|285.28|283.78|285.8|284.3|285.24|283.74|504
1756958100000|2025-09-04 03:55:00|285.31|283.81|285.26|283.76|285.37|283.87|285.15|283.65|384
1756958400000|2025-09-04 04:00:00|285.29|283.79|285.38|283.88|285.85|284.35|285.24|283.74|536
1756958700000|2025-09-04 04:05:00|285.4|283.9|285.34|283.84|285.42|283.92|284.75|283.25|494
1756959000000|2025-09-04 04:10:00|285.35|283.85|285.38|283.88|285.53|284.03|284.94|283.44|458
1756959300000|2025-09-04 04:15:00|285.4|283.9|286.13|284.63|286.14|284.64|285.24|283.74|549
1756959600000|2025-09-04 04:20:00|286.12|284.62|285.83|284.33|286.15|284.65|285.5|284|581
1756959900000|2025-09-04 04:25:00|285.85|284.35|285.94|284.44|286.18|284.68|285.75|284.25|535
1756960200000|2025-09-04 04:30:00|285.97|284.47|286.23|284.73|286.3|284.8|285.73|284.23|526
1756960500000|2025-09-04 04:35:00|286.22|284.72|286.68|285.18|286.75|285.25|286.07|284.57|508
1756960800000|2025-09-04 04:40:00|286.69|285.19|286.42|284.92|286.97|285.47|286.42|284.92|437
1756961100000|2025-09-04 04:45:00|286.41|284.91|286.46|284.96|286.81|285.31|286.4|284.9|320
1756961400000|2025-09-04 04:50:00|286.47|284.97|286.26|284.76|286.52|285.02|285.87|284.37|364
1756961700000|2025-09-04 04:55:00|286.29|284.79|285.89|284.39|286.32|284.82|285.77|284.27|491
1756962000000|2025-09-04 05:00:00|285.87|284.37|284.21|282.71|285.96|284.46|283.95|282.45|610
1756962300000|2025-09-04 05:05:00|284.16|282.66|284.42|282.92|284.62|283.12|283.9|282.4|585
1756962600000|2025-09-04 05:10:00|284.43|282.93|284.04|282.54|284.54|283.04|283.96|282.46|607
1756962900000|2025-09-04 05:15:00|283.99|282.49|283.87|282.37|284.44|282.94|283.84|282.34|566
1756963200000|2025-09-04 05:20:00|283.88|282.38|283.67|282.17|284.08|282.58|283.47|281.97|690
1756963500000|2025-09-04 05:25:00|283.66|282.16|283.87|282.37|284.08|282.58|283.53|282.03|570
1756963800000|2025-09-04 05:30:00|283.88|282.38|284.11|282.61|284.24|282.74|283.84|282.34|548
1756964100000|2025-09-04 05:35:00|284.12|282.62|283.93|282.43|284.46|282.96|283.87|282.37|525
1756964400000|2025-09-04 05:40:00|283.98|282.48|283.77|282.27|284.25|282.75|283.75|282.25|590
1756964700000|2025-09-04 05:45:00|283.78|282.28|283.74|282.24|283.86|282.36|283.6|282.1|583
1756965000000|2025-09-04 05:50:00|283.72|282.22|283.77|282.27|283.92|282.42|283.59|282.09|465
1756965300000|2025-09-04 05:55:00|283.75|282.25|284.15|282.65|284.15|282.65|283.73|282.23|511
1756965600000|2025-09-04 06:00:00|284.14|282.64|283.78|282.28|284.18|282.68|283.58|282.08|377
1756965900000|2025-09-04 06:05:00|283.81|282.31|283.45|281.95|284.05|282.55|283.36|281.86|424
1756966200000|2025-09-04 06:10:00|283.46|281.96|283.34|281.84|283.61|282.11|283.24|281.74|395
1756966500000|2025-09-04 06:15:00|283.35|281.85|283.21|281.71|283.35|281.85|283.05|281.55|490
1756966800000|2025-09-04 06:20:00|283.24|281.74|282.84|281.34|283.26|281.76|282.83|281.33|606
1756967100000|2025-09-04 06:25:00|282.83|281.33|282.96|281.46|283.06|281.56|282.77|281.27|393
1756967400000|2025-09-04 06:30:00|282.95|281.45|282.84|281.34|282.98|281.48|282.66|281.16|380
1756967700000|2025-09-04 06:35:00|282.83|281.33|282.83|281.33|282.95|281.45|282.61|281.11|263
1756968000000|2025-09-04 06:40:00|282.82|281.32|282.78|281.28|282.83|281.33|282.6|281.1|274
1756968300000|2025-09-04 06:45:00|282.7|281.2|282.3|280.8|282.78|281.28|282.28|280.78|317
1756968600000|2025-09-04 06:50:00|282.29|280.79|282.59|281.09|282.6|281.1|282.28|280.78|320
1756968900000|2025-09-04 06:55:00|282.58|281.08|282.42|280.92|282.75|281.25|282.25|280.75|515
1756969200000|2025-09-04 07:00:00|282.29|280.79|283.18|281.68|283.21|281.71|282.27|280.77|407
1756969500000|2025-09-04 07:05:00|283.09|281.59|283.12|281.62|283.18|281.68|282.79|281.29|269
1756969800000|2025-09-04 07:10:00|283.11|281.61|283.12|281.62|283.15|281.65|282.96|281.46|231
1756970100000|2025-09-04 07:15:00|283.08|281.58|283|281.5|283.35|281.85|282.92|281.42|174
1756970400000|2025-09-04 07:20:00|282.99|281.49|282.61|281.11|283|281.5|282.52|281.02|121
1756970700000|2025-09-04 07:25:00|282.64|281.14|282.56|281.06|282.69|281.19|282.41|280.91|250
1756971000000|2025-09-04 07:30:00|282.54|281.04|282.88|281.38|282.9|281.4|282.47|280.97|304
1756971300000|2025-09-04 07:35:00|282.9|281.4|282.79|281.29|283.03|281.53|282.78|281.28|350
1756971600000|2025-09-04 07:40:00|282.78|281.28|282.95|281.45|282.97|281.47|282.75|281.25|256
1756971900000|2025-09-04 07:45:00|282.96|281.46|282.96|281.46|283.14|281.64|282.93|281.43|439
1756972200000|2025-09-04 07:50:00|282.97|281.47|283.39|281.89|283.39|281.89|282.93|281.43|160
1756972500000|2025-09-04 07:55:00|283.37|281.87|283.45|281.95|283.52|282.02|283.34|281.84|271
1756972800000|2025-09-04 08:00:00|283.37|281.87|283.7|282.2|283.71|282.21|283.25|281.75|257
1756973100000|2025-09-04 08:05:00|283.63|282.13|284|282.5|284.12|282.62|283.63|282.13|412
1756973400000|2025-09-04 08:10:00|284.02|282.52|284.08|282.58|284.08|282.58|283.61|282.11|176
1756973700000|2025-09-04 08:15:00|284.04|282.54|284.62|283.12|285.09|283.59|284.04|282.54|359
1756974000000|2025-09-04 08:20:00|284.61|283.11|285.2|283.7|285.41|283.91|284.61|283.11|417
1756974300000|2025-09-04 08:25:00|285.19|283.69|286.08|284.58|286.08|284.58|284.99|283.49|470
1756974600000|2025-09-04 08:30:00|286.07|284.57|285.96|284.46|286.35|284.85|285.74|284.24|452
1756974900000|2025-09-04 08:35:00|285.9|284.4|285.35|283.85|286|284.5|285.34|283.84|295
1756975200000|2025-09-04 08:40:00|285.33|283.83|285.31|283.81|285.69|284.19|285.24|283.74|408
1756975500000|2025-09-04 08:45:00|285.32|283.82|284.88|283.38|285.4|283.9|284.85|283.35|343
1756975800000|2025-09-04 08:50:00|284.87|283.37|284.65|283.15|284.94|283.44|284.49|282.99|435
1756976100000|2025-09-04 08:55:00|284.66|283.16|284.53|283.03|284.84|283.34|284.45|282.95|298
1756976400000|2025-09-04 09:00:00|284.54|283.04|285.62|284.12|285.68|284.18|284.54|283.04|353
1756976700000|2025-09-04 09:05:00|285.63|284.13|285.83|284.33|285.85|284.35|285.29|283.79|311
1756977000000|2025-09-04 09:10:00|285.82|284.32|285.42|283.92|285.83|284.33|285.36|283.86|314
1756977300000|2025-09-04 09:15:00|285.43|283.93|285.05|283.55|285.52|284.02|284.97|283.47|311
1756977600000|2025-09-04 09:20:00|285.04|283.54|285.16|283.66|285.24|283.74|284.94|283.44|298
1756977900000|2025-09-04 09:25:00|285.15|283.65|285.09|283.59|285.33|283.83|285.09|283.59|238
1756978200000|2025-09-04 09:30:00|285.1|283.6|285.34|283.84|285.35|283.85|284.98|283.48|228
1756978500000|2025-09-04 09:35:00|285.33|283.83|285.51|284.01|285.6|284.1|285.06|283.56|292
1756978800000|2025-09-04 09:40:00|285.5|284|285.14|283.64|285.51|284.01|285.13|283.63|216
1756979100000|2025-09-04 09:45:00|285.09|283.59|285.12|283.62|285.26|283.76|284.89|283.39|439
1756979400000|2025-09-04 09:50:00|285.11|283.61|284.82|283.32|285.11|283.61|284.76|283.26|370
1756979700000|2025-09-04 09:55:00|284.83|283.33|285.13|283.63|285.14|283.64|284.78|283.28|332
1756980000000|2025-09-04 10:00:00|285.12|283.62|284.7|283.2|285.13|283.63|284.67|283.17|353
1756980300000|2025-09-04 10:05:00|284.74|283.24|285.44|283.94|285.45|283.95|284.53|283.03|341
1756980600000|2025-09-04 10:10:00|285.46|283.96|285.14|283.64|285.58|284.08|284.91|283.41|417
1756980900000|2025-09-04 10:15:00|285.15|283.65|284.98|283.48|285.25|283.75|284.85|283.35|481
1756981200000|2025-09-04 10:20:00|284.99|283.49|285.07|283.57|285.4|283.9|284.87|283.37|517
1756981500000|2025-09-04 10:25:00|285.08|283.58|284.89|283.39|285.17|283.67|284.88|283.38|309
1756981800000|2025-09-04 10:30:00|284.91|283.41|284.96|283.46|284.98|283.48|284.72|283.22|363
1756982100000|2025-09-04 10:35:00|284.93|283.43|285.21|283.71|285.23|283.73|284.93|283.43|460
1756982400000|2025-09-04 10:40:00|285.22|283.72|284.95|283.45|285.33|283.83|284.88|283.38|368
1756982700000|2025-09-04 10:45:00|284.9|283.4|285.19|283.69|285.28|283.78|284.9|283.4|316
1756983000000|2025-09-04 10:50:00|285.2|283.7|285.13|283.63|285.37|283.87|285.05|283.55|446
1756983300000|2025-09-04 10:55:00|285.12|283.62|285.02|283.52|285.14|283.64|284.95|283.45|359
1756983600000|2025-09-04 11:00:00|285.01|283.51|285.51|284.01|285.63|284.13|284.76|283.26|474
1756983900000|2025-09-04 11:05:00|285.52|284.02|285.62|284.12|285.66|284.16|285.35|283.85|377
1756984200000|2025-09-04 11:10:00|285.63|284.13|285.69|284.19|285.88|284.38|285.35|283.85|447
1756984500000|2025-09-04 11:15:00|285.7|284.2|285.74|284.24|285.92|284.42|285.69|284.19|278
1756984800000|2025-09-04 11:20:00|285.75|284.25|285.48|283.98|285.75|284.25|285.29|283.79|338
1756985100000|2025-09-04 11:25:00|285.56|284.06|285.34|283.84|285.59|284.09|285.24|283.74|228
1756985400000|2025-09-04 11:30:00|285.3|283.8|285.03|283.53|285.4|283.9|284.96|283.46|384
1756985700000|2025-09-04 11:35:00|285.02|283.52|285.24|283.74|285.37|283.87|285.02|283.52|346
1756986000000|2025-09-04 11:40:00|285.23|283.73|285.41|283.91|285.49|283.99|285.22|283.72|198
1756986300000|2025-09-04 11:45:00|285.43|283.93|285.19|283.69|285.55|284.05|285.14|283.64|281
1756986600000|2025-09-04 11:50:00|285.2|283.7|284.97|283.47|285.24|283.74|284.85|283.35|434
1756986900000|2025-09-04 11:55:00|284.98|283.48|284.95|283.45|285.09|283.59|284.87|283.37|256
1756987200000|2025-09-04 12:00:00|285.01|283.51|284.98|283.48|285.16|283.66|284.85|283.35|385
1756987500000|2025-09-04 12:05:00|284.97|283.47|285.17|283.67|285.25|283.75|284.95|283.45|338
1756987800000|2025-09-04 12:10:00|285.16|283.66|285.23|283.73|285.4|283.9|285.16|283.66|271
1756988100000|2025-09-04 12:15:00|285.26|283.76|285.09|283.59|285.49|283.99|285.06|283.56|366
1756988400000|2025-09-04 12:20:00|285.07|283.57|285.33|283.83|285.42|283.92|284.83|283.33|440
1756988700000|2025-09-04 12:25:00|285.32|283.82|285.21|283.71|285.47|283.97|285.19|283.69|293
1756989000000|2025-09-04 12:30:00|285.2|283.7|284.92|283.42|285.7|284.2|284.81|283.31|568
1756989300000|2025-09-04 12:35:00|284.94|283.44|284.66|283.16|284.98|283.48|284.56|283.06|539
1756989600000|2025-09-04 12:40:00|284.63|283.13|284.37|282.87|284.68|283.18|284.11|282.61|418
1756989900000|2025-09-04 12:45:00|284.38|282.88|284.5|283|284.66|283.16|284.24|282.74|373
1756990200000|2025-09-04 12:50:00|284.49|282.99|284.82|283.32|284.9|283.4|284.48|282.98|411
1756990500000|2025-09-04 12:55:00|284.79|283.29|285.43|283.93|285.54|284.04|284.77|283.27|335
1756990800000|2025-09-04 13:00:00|285.42|283.92|285.29|283.79|285.44|283.94|285.14|283.64|366
1756991100000|2025-09-04 13:05:00|285.3|283.8|285.02|283.52|285.49|283.99|284.93|283.43|312
1756991400000|2025-09-04 13:10:00|285.01|283.51|284.82|283.32|285.11|283.61|284.74|283.24|380
1756991700000|2025-09-04 13:15:00|284.8|283.3|285.22|283.72|285.49|283.99|284.69|283.19|539
1756992000000|2025-09-04 13:20:00|285.23|283.73|284.94|283.44|285.28|283.78|284.79|283.29|374
1756992300000|2025-09-04 13:25:00|284.96|283.46|284.92|283.42|284.98|283.48|284.79|283.29|372
1756992600000|2025-09-04 13:30:00|284.93|283.43|284.89|283.39|285.25|283.75|284.49|282.99|682
1756992900000|2025-09-04 13:35:00|284.91|283.41|284.04|282.54|285.13|283.63|284.01|282.51|510
1756993200000|2025-09-04 13:40:00|284.03|282.53|283.77|282.27|284.08|282.58|283.5|282|572
1756993500000|2025-09-04 13:45:00|283.83|282.33|283.39|281.89|283.98|282.48|282.94|281.44|419
1756993800000|2025-09-04 13:50:00|283.4|281.9|283.39|281.89|283.8|282.3|283.13|281.63|535
1756994100000|2025-09-04 13:55:00|283.41|281.91|283.44|281.94|283.8|282.3|283.3|281.8|335
1756994400000|2025-09-04 14:00:00|283.43|281.93|282.62|281.12|283.66|282.16|282.58|281.08|542
1756994700000|2025-09-04 14:05:00|282.63|281.13|281.83|280.33|282.79|281.29|281.74|280.24|599
1756995000000|2025-09-04 14:10:00|281.85|280.35|282.12|280.62|282.75|281.25|281.73|280.23|485
1756995300000|2025-09-04 14:15:00|282.15|280.65|282.63|281.13|282.88|281.38|281.67|280.17|449
1756995600000|2025-09-04 14:20:00|282.62|281.12|283.62|282.12|283.65|282.15|282.62|281.12|570
1756995900000|2025-09-04 14:25:00|283.63|282.13|283.94|282.44|284.63|283.13|283.62|282.12|584
1756996200000|2025-09-04 14:30:00|283.93|282.43|284.26|282.76|284.44|282.94|283.88|282.38|463
1756996500000|2025-09-04 14:35:00|284.28|282.78|285.09|283.59|285.36|283.86|284.22|282.72|499
1756996800000|2025-09-04 14:40:00|285.08|283.58|284.34|282.84|285.42|283.92|284.28|282.78|345
1756997100000|2025-09-04 14:45:00|284.33|282.83|284.79|283.29|284.79|283.29|284.1|282.6|313
1756997400000|2025-09-04 14:50:00|284.78|283.28|284.41|282.91|284.93|283.43|284.36|282.86|274
1756997700000|2025-09-04 14:55:00|284.39|282.89|284.29|282.79|284.39|282.89|284.22|282.72|158
1756998000000|2025-09-04 15:00:00|284.28|282.78|283.55|282.05|284.56|283.06|283.4|281.9|381
1756998300000|2025-09-04 15:05:00|283.54|282.04|283.38|281.88|283.86|282.36|283.33|281.83|349
1756998600000|2025-09-04 15:10:00|283.37|281.87|282.38|280.88|283.39|281.89|282.19|280.69|455
1756998900000|2025-09-04 15:15:00|282.37|280.87|282.09|280.59|282.72|281.22|282.05|280.55|243
1756999200000|2025-09-04 15:20:00|282|280.5|281.88|280.38|282.01|280.51|281.8|280.3|147
1756999500000|2025-09-04 15:25:00|281.9|280.4|282.16|280.66|282.27|280.77|281.63|280.13|106
1756999800000|2025-09-04 15:30:00|282.17|280.67|281.74|280.24|282.35|280.85|281.49|279.99|281
1757000100000|2025-09-04 15:35:00|281.75|280.25|281.75|280.25|281.85|280.35|281.21|279.71|271
1757000400000|2025-09-04 15:40:00|281.73|280.23|282.04|280.54|282.3|280.8|281.73|280.23|315
1757000700000|2025-09-04 15:45:00|282.03|280.53|282.15|280.65|282.24|280.74|281.81|280.31|169
1757001000000|2025-09-04 15:50:00|282.18|280.68|282.14|280.64|282.31|280.81|282|280.5|185
1757001300000|2025-09-04 15:55:00|282.13|280.63|281.96|280.46|282.13|280.63|281.82|280.32|267
1757001600000|2025-09-04 16:00:00|281.95|280.45|282.74|281.24|282.75|281.25|281.58|280.08|303
1757001900000|2025-09-04 16:05:00|282.73|281.23|282.31|280.81|282.8|281.3|282.02|280.52|145
1757002200000|2025-09-04 16:10:00|282.3|280.8|282.53|281.03|282.59|281.09|282.09|280.59|241
1757002500000|2025-09-04 16:15:00|282.52|281.02|282.08|280.58|282.53|281.03|282.01|280.51|291
1757002800000|2025-09-04 16:20:00|282.1|280.6|281.75|280.25|282.26|280.76|281.69|280.19|306
1757003100000|2025-09-04 16:25:00|281.74|280.24|281.33|279.83|281.75|280.25|281.33|279.83|198
1757003400000|2025-09-04 16:30:00|281.32|279.82|281.65|280.15|281.72|280.22|281.25|279.75|182
1757003700000|2025-09-04 16:35:00|281.64|280.14|281.34|279.84|281.65|280.15|281.21|279.71|240
1757004000000|2025-09-04 16:40:00|281.33|279.83|281.47|279.97|281.52|280.02|281|279.5|258
1757004300000|2025-09-04 16:45:00|281.44|279.94|281.66|280.16|281.86|280.36|281.43|279.93|236
1757004600000|2025-09-04 16:50:00|281.65|280.15|281.46|279.96|281.69|280.19|281.07|279.57|164
1757004900000|2025-09-04 16:55:00|281.44|279.94|281.53|280.03|281.53|280.03|281.04|279.54|190
1757005200000|2025-09-04 17:00:00|281.52|280.02|281.96|280.46|282.2|280.7|281.52|280.02|304
1757005500000|2025-09-04 17:05:00|281.97|280.47|282.33|280.83|282.38|280.88|281.96|280.46|216
1757005800000|2025-09-04 17:10:00|282.34|280.84|282.05|280.55|282.37|280.87|282.05|280.55|133
1757006100000|2025-09-04 17:15:00|282.06|280.56|282.37|280.87|282.43|280.93|282.05|280.55|251
1757006400000|2025-09-04 17:20:00|282.36|280.86|282.35|280.85|282.63|281.13|282.31|280.81|276
1757006700000|2025-09-04 17:25:00|282.34|280.84|282.75|281.25|282.81|281.31|282.34|280.84|261
1757007000000|2025-09-04 17:30:00|282.76|281.26|282.5|281|282.87|281.37|282.47|280.97|314
1757007300000|2025-09-04 17:35:00|282.47|280.97|282.65|281.15|282.93|281.43|282.45|280.95|280
1757007600000|2025-09-04 17:40:00|282.64|281.14|282.23|280.73|282.88|281.38|282.2|280.7|294
1757007900000|2025-09-04 17:45:00|282.24|280.74|282.35|280.85|282.58|281.08|282.04|280.54|296
1757008200000|2025-09-04 17:50:00|282.29|280.79|282.61|281.11|282.85|281.35|282.29|280.79|185
1757008500000|2025-09-04 17:55:00|282.6|281.1|282.38|280.88|282.66|281.16|282.38|280.88|80
1757008800000|2025-09-04 18:00:00|282.39|280.89|282.83|281.33|283.03|281.53|282.36|280.86|321
1757009100000|2025-09-04 18:05:00|282.82|281.32|282.58|281.08|283.15|281.65|282.56|281.06|237
1757009400000|2025-09-04 18:10:00|282.6|281.1|282.45|280.95|282.81|281.31|282.41|280.91|253
1757009700000|2025-09-04 18:15:00|282.41|280.91|282.03|280.53|282.63|281.13|282.02|280.52|226
1757010000000|2025-09-04 18:20:00|282.05|280.55|281.48|279.98|282.05|280.55|281.45|279.95|184
1757010300000|2025-09-04 18:25:00|281.45|279.95|281.22|279.72|281.46|279.96|281.06|279.56|215
1757010600000|2025-09-04 18:30:00|281.23|279.73|280.87|279.37|281.25|279.75|280.56|279.06|334
1757010900000|2025-09-04 18:35:00|280.84|279.34|281.36|279.86|281.4|279.9|280.81|279.31|199
1757011200000|2025-09-04 18:40:00|281.35|279.85|281.13|279.63|281.47|279.97|281.1|279.6|139
1757011500000|2025-09-04 18:45:00|281.11|279.61|281.04|279.54|281.42|279.92|280.93|279.43|232
1757011800000|2025-09-04 18:50:00|281.02|279.52|280.67|279.17|281.31|279.81|280.67|279.17|214
1757012100000|2025-09-04 18:55:00|280.59|279.09|280.77|279.27|281|279.5|280.54|279.04|224
1757012400000|2025-09-04 19:00:00|280.76|279.26|281.07|279.57|281.16|279.66|280.49|278.99|130
1757012700000|2025-09-04 19:05:00|281.08|279.58|281.05|279.55|281.29|279.79|280.97|279.47|120
1757013000000|2025-09-04 19:10:00|281.06|279.56|281.4|279.9|281.5|280|281.06|279.56|210
1757013300000|2025-09-04 19:15:00|281.42|279.92|280.98|279.48|281.43|279.93|280.87|279.37|87
1757013600000|2025-09-04 19:20:00|280.99|279.49|280.81|279.31|281.07|279.57|280.77|279.27|176
1757013900000|2025-09-04 19:25:00|280.82|279.32|281.03|279.53|281.03|279.53|280.57|279.07|182
1757014200000|2025-09-04 19:30:00|281.01|279.51|280.53|279.03|281.2|279.7|280.52|279.02|166
1757014500000|2025-09-04 19:35:00|280.54|279.04|279.95|278.45|280.54|279.04|279.91|278.41|284
1757014800000|2025-09-04 19:40:00|279.97|278.47|280.04|278.54|280.26|278.76|279.93|278.43|228
1757015100000|2025-09-04 19:45:00|279.98|278.48|279.93|278.43|280.04|278.54|279.74|278.24|89
1757015400000|2025-09-04 19:50:00|279.88|278.38|280.09|278.59|280.15|278.65|279.86|278.36|159
1757015700000|2025-09-04 19:55:00|280.07|278.57|279.4|277.9|280.15|278.65|279.4|277.9|195
1757016000000|2025-09-04 20:00:00|279.39|277.89|280.47|278.97|280.51|279.01|279.37|277.87|311
1757016300000|2025-09-04 20:05:00|280.56|279.06|280.7|279.2|280.91|279.41|280.44|278.94|190
1757016600000|2025-09-04 20:10:00|280.71|279.21|280.82|279.32|280.87|279.37|280.7|279.2|89
1757016900000|2025-09-04 20:15:00|280.83|279.33|280.66|279.16|281.01|279.51|280.51|279.01|234
1757017200000|2025-09-04 20:20:00|280.65|279.15|280.91|279.41|280.92|279.42|280.65|279.15|145
1757017500000|2025-09-04 20:25:00|280.9|279.4|281.33|279.83|281.34|279.84|280.9|279.4|77
1757017800000|2025-09-04 20:30:00|281.34|279.84|281.43|279.93|281.44|279.94|281.19|279.69|116
1757018100000|2025-09-04 20:35:00|281.44|279.94|281.32|279.82|281.48|279.98|281.2|279.7|143
1757018400000|2025-09-04 20:40:00|281.33|279.83|281.09|279.59|281.34|279.84|281.09|279.59|61
1757018700000|2025-09-04 20:45:00|281.07|279.57|280.87|279.37|281.08|279.58|280.77|279.27|80
1757019000000|2025-09-04 20:50:00|280.86|279.36|280.85|279.35|281.05|279.55|280.85|279.35|111
1757019300000|2025-09-04 20:55:00|280.84|279.34|280.9|279.4|280.91|279.41|280.76|279.26|54
1757019600000|2025-09-04 21:00:00|280.93|279.43|280.97|279.47|280.98|279.48|280.73|279.23|296
1757019900000|2025-09-04 21:05:00|280.94|279.44|281.3|279.8|281.31|279.81|280.88|279.38|168
1757020200000|2025-09-04 21:10:00|281.31|279.81|281.06|279.56|281.41|279.91|281.03|279.53|211
1757020500000|2025-09-04 21:15:00|281.07|279.57|281.28|279.78|281.42|279.92|280.99|279.49|278
1757020800000|2025-09-04 21:20:00|281.25|279.75|281.33|279.83|281.37|279.87|281.13|279.63|200
1757021100000|2025-09-04 21:25:00|281.34|279.84|281.08|279.58|281.34|279.84|281.07|279.57|161
1757021400000|2025-09-04 21:30:00|281.09|279.59|281.26|279.76|281.26|279.76|280.88|279.38|173
1757021700000|2025-09-04 21:35:00|281.28|279.78|281.55|280.05|281.59|280.09|281.23|279.73|97
1757022000000|2025-09-04 21:40:00|281.51|280.01|281.82|280.32|281.83|280.33|281.49|279.99|74
1757022300000|2025-09-04 21:45:00|281.83|280.33|281.8|280.3|281.95|280.45|281.78|280.28|81
1757022600000|2025-09-04 21:50:00|281.81|280.31|281.98|280.48|281.99|280.49|281.8|280.3|60
1757022900000|2025-09-04 21:55:00|281.99|280.49|282.11|280.61|282.18|280.68|281.97|280.47|116
1757023200000|2025-09-04 22:00:00|282.12|280.62|281.99|280.49|282.14|280.64|281.92|280.42|233
1757023500000|2025-09-04 22:05:00|281.98|280.48|281.75|280.25|282.06|280.56|281.75|280.25|123
1757023800000|2025-09-04 22:10:00|281.74|280.24|281.56|280.06|281.75|280.25|281.56|280.06|40
1757024100000|2025-09-04 22:15:00|281.57|280.07|281.4|279.9|281.59|280.09|281.39|279.89|46
1757024400000|2025-09-04 22:20:00|281.29|279.79|281.58|280.08|281.6|280.1|281.18|279.68|78
1757024700000|2025-09-04 22:25:00|281.6|280.1|281.81|280.31|281.91|280.41|281.6|280.1|64
1757025000000|2025-09-04 22:30:00|281.8|280.3|282.02|280.52|282.04|280.54|281.8|280.3|56
1757025300000|2025-09-04 22:35:00|282.01|280.51|281.72|280.22|282.09|280.59|281.7|280.2|65
1757025600000|2025-09-04 22:40:00|281.7|280.2|281.6|280.1|281.76|280.26|281.56|280.06|98
1757025900000|2025-09-04 22:45:00|281.55|280.05|281.6|280.1|281.6|280.1|281.54|280.04|75
1757026200000|2025-09-04 22:50:00|281.56|280.06|281.67|280.17|281.73|280.23|281.45|279.95|80
1757026500000|2025-09-04 22:55:00|281.69|280.19|282.79|281.29|283.02|281.52|281.69|280.19|231
1757026800000|2025-09-04 23:00:00|282.81|281.31|282.95|281.45|283.34|281.84|282.74|281.24|332
1757027100000|2025-09-04 23:05:00|282.88|281.38|282.67|281.17|283.08|281.58|282.65|281.15|132
1757027400000|2025-09-04 23:10:00|282.68|281.18|282.33|280.83|282.69|281.19|282.23|280.73|249
1757027700000|2025-09-04 23:15:00|282.34|280.84|282.05|280.55|282.35|280.85|282.04|280.54|46
1757028000000|2025-09-04 23:20:00|281.95|280.45|281.94|280.44|281.99|280.49|281.9|280.4|37
1757028300000|2025-09-04 23:25:00|281.93|280.43|281.76|280.26|281.96|280.46|281.76|280.26|154
1757028600000|2025-09-04 23:30:00|281.73|280.23|281.35|279.85|281.73|280.23|281.35|279.85|37
1757028900000|2025-09-04 23:35:00|281.25|279.75|281.24|279.74|281.28|279.78|281.13|279.63|30
1757029200000|2025-09-04 23:40:00|281.21|279.71|281.1|279.6|281.29|279.79|281.06|279.56|43
1757029500000|2025-09-04 23:45:00|281.11|279.61|280.79|279.29|281.19|279.69|280.77|279.27|45
1757029800000|2025-09-04 23:50:00|280.8|279.3|280.54|279.04|280.8|279.3|280.49|278.99|35
1757030100000|2025-09-04 23:55:00|280.5|279|280.3|278.8|280.5|279|280.23|278.73|74
1757030400000|2025-09-05 00:00:00|280.27|278.77|280.51|279.01|280.62|279.12|280.27|278.77|87
1757030700000|2025-09-05 00:05:00|280.5|279|280.38|278.88|280.51|279.01|279.99|278.49|127
1757031000000|2025-09-05 00:10:00|280.39|278.89|280.66|279.16|280.7|279.2|280.39|278.89|99
1757031300000|2025-09-05 00:15:00|280.65|279.15|280.49|278.99|280.74|279.24|280.41|278.91|97
1757031600000|2025-09-05 00:20:00|280.37|278.87|280.5|279|280.51|279.01|279.96|278.46|118
1757031900000|2025-09-05 00:25:00|280.49|278.99|280.36|278.86|280.66|279.16|280.29|278.79|94
1757032200000|2025-09-05 00:30:00|280.37|278.87|280.36|278.86|280.48|278.98|280|278.5|117
1757032500000|2025-09-05 00:35:00|280.37|278.87|280.6|279.1|280.68|279.18|280.37|278.87|205
1757032800000|2025-09-05 00:40:00|280.57|279.07|280.23|278.73|280.62|279.12|280.23|278.73|64
1757033100000|2025-09-05 00:45:00|280.22|278.72|279.3|277.8|280.22|278.72|278.88|277.38|130
1757033400000|2025-09-05 00:50:00|279.33|277.83|278.99|277.49|279.41|277.91|278.65|277.15|206
1757033700000|2025-09-05 00:55:00|278.98|277.48|279.04|277.54|279.05|277.55|278.83|277.33|139
1757034000000|2025-09-05 01:00:00|279.03|277.53|279.41|277.91|279.43|277.93|278.65|277.15|190
1757034300000|2025-09-05 01:05:00|279.4|277.9|279.21|277.71|279.61|278.11|279.07|277.57|144
1757034600000|2025-09-05 01:10:00|279.2|277.7|279.29|277.79|279.45|277.95|279.08|277.58|131
1757034900000|2025-09-05 01:15:00|279.28|277.78|279.72|278.22|279.75|278.25|278.83|277.33|180
1757035200000|2025-09-05 01:20:00|279.71|278.21|280.3|278.8|280.38|278.88|279.65|278.15|292
1757035500000|2025-09-05 01:25:00|280.31|278.81|280.55|279.05|280.58|279.08|280.23|278.73|203
1757035800000|2025-09-05 01:30:00|280.53|279.03|280.66|279.16|280.77|279.27|280.42|278.92|148
1757036100000|2025-09-05 01:35:00|280.65|279.15|280.8|279.3|280.82|279.32|280.62|279.12|207
1757036400000|2025-09-05 01:40:00|280.79|279.29|281.47|279.97|281.49|279.99|280.78|279.28|226
1757036700000|2025-09-05 01:45:00|281.46|279.96|281.28|279.78|281.47|279.97|281.27|279.77|78
1757037000000|2025-09-05 01:50:00|281.29|279.79|281.54|280.04|281.64|280.14|281.25|279.75|139
1757037300000|2025-09-05 01:55:00|281.53|280.03|281.31|279.81|281.53|280.03|281.27|279.77|82
1757037600000|2025-09-05 02:00:00|281.29|279.79|281.5|280|281.63|280.13|281.1|279.6|210
1757037900000|2025-09-05 02:05:00|281.54|280.04|282.13|280.63|282.2|280.7|281.5|280|340
1757038200000|2025-09-05 02:10:00|282.12|280.62|281.63|280.13|282.12|280.62|281.63|280.13|145
1757038500000|2025-09-05 02:15:00|281.64|280.14|281.26|279.76|281.99|280.49|281.11|279.61|212
1757038800000|2025-09-05 02:20:00|281.3|279.8|281.53|280.03|281.72|280.22|281.27|279.77|114
1757039100000|2025-09-05 02:25:00|281.48|279.98|281.65|280.15|281.74|280.24|281.2|279.7|211
1757039400000|2025-09-05 02:30:00|281.66|280.16|281.89|280.39|281.89|280.39|281.3|279.8|160
1757039700000|2025-09-05 02:35:00|281.88|280.38|281.46|279.96|282.04|280.54|281.46|279.96|170
1757040000000|2025-09-05 02:40:00|281.45|279.95|281.5|280|281.77|280.27|281.44|279.94|162
1757040300000|2025-09-05 02:45:00|281.49|279.99|281.41|279.91|281.51|280.01|281.33|279.83|161
1757040600000|2025-09-05 02:50:00|281.42|279.92|281.92|280.42|281.93|280.43|281.41|279.91|203
1757040900000|2025-09-05 02:55:00|281.91|280.41|281.83|280.33|281.91|280.41|281.65|280.15|166
1757041200000|2025-09-05 03:00:00|281.84|280.34|281.6|280.1|281.84|280.34|281.49|279.99|153
1757041500000|2025-09-05 03:05:00|281.61|280.11|281.53|280.03|281.69|280.19|281.44|279.94|110
1757041800000|2025-09-05 03:10:00|281.51|280.01|281.09|279.59|281.52|280.02|281.04|279.54|129
1757042100000|2025-09-05 03:15:00|281.1|279.6|281.33|279.83|281.36|279.86|281.03|279.53|190
1757042400000|2025-09-05 03:20:00|281.32|279.82|280.79|279.29|281.32|279.82|280.74|279.24|133
1757042700000|2025-09-05 03:25:00|280.78|279.28|280.68|279.18|280.79|279.29|280.65|279.15|272
1757043000000|2025-09-05 03:30:00|280.67|279.17|280.81|279.31|280.85|279.35|280.63|279.13|99
1757043300000|2025-09-05 03:35:00|280.8|279.3|281.01|279.51|281.02|279.52|280.72|279.22|97
1757043600000|2025-09-05 03:40:00|281.02|279.52|281.1|279.6|281.1|279.6|280.91|279.41|116
1757043900000|2025-09-05 03:45:00|281.09|279.59|281.36|279.86|281.37|279.87|280.96|279.46|102
1757044200000|2025-09-05 03:50:00|281.35|279.85|281.37|279.87|281.41|279.91|281.3|279.8|164
1757044500000|2025-09-05 03:55:00|281.36|279.86|281.49|279.99|281.51|280.01|281.34|279.84|112
1757044800000|2025-09-05 04:00:00|281.5|280|281.37|279.87|281.51|280.01|281.36|279.86|67
1757045100000|2025-09-05 04:05:00|281.38|279.88|281.43|279.93|281.55|280.05|281.38|279.88|86
1757045400000|2025-09-05 04:10:00|281.44|279.94|281.25|279.75|281.54|280.04|281.2|279.7|152
1757045700000|2025-09-05 04:15:00|281.21|279.71|281.34|279.84|281.39|279.89|281.21|279.71|126
1757046000000|2025-09-05 04:20:00|281.33|279.83|281.57|280.07|281.71|280.21|281.33|279.83|166
1757046300000|2025-09-05 04:25:00|281.58|280.08|281.59|280.09|281.73|280.23|281.53|280.03|105
1757046600000|2025-09-05 04:30:00|281.61|280.11|281.9|280.4|282.02|280.52|281.61|280.11|179
1757046900000|2025-09-05 04:35:00|281.91|280.41|282.28|280.78|282.3|280.8|281.83|280.33|160
1757047200000|2025-09-05 04:40:00|282.27|280.77|282.41|280.91|282.41|280.91|282.2|280.7|170
1757047500000|2025-09-05 04:45:00|282.4|280.9|282.35|280.85|282.4|280.9|282.28|280.78|354
1757047800000|2025-09-05 04:50:00|282.36|280.86|282.42|280.92|282.5|281|282.29|280.79|225
1757048100000|2025-09-05 04:55:00|282.41|280.91|282.45|280.95|282.53|281.03|282.41|280.91|189
1757048400000|2025-09-05 05:00:00|282.46|280.96|282.26|280.76|282.46|280.96|282.26|280.76|163
1757048700000|2025-09-05 05:05:00|282.21|280.71|282.61|281.11|282.64|281.14|282.17|280.67|137
1757049000000|2025-09-05 05:10:00|282.62|281.12|282.67|281.17|282.69|281.19|282.58|281.08|136
1757049300000|2025-09-05 05:15:00|282.66|281.16|282.37|280.87|282.87|281.37|282.37|280.87|182
1757049600000|2025-09-05 05:20:00|282.36|280.86|282.39|280.89|282.42|280.92|282.32|280.82|131
1757049900000|2025-09-05 05:25:00|282.37|280.87|282.38|280.88|282.47|280.97|282.35|280.85|117
1757050200000|2025-09-05 05:30:00|282.37|280.87|282.31|280.81|282.57|281.07|282.24|280.74|168
1757050500000|2025-09-05 05:35:00|282.3|280.8|282.24|280.74|282.36|280.86|282.05|280.55|164
1757050800000|2025-09-05 05:40:00|282.23|280.73|282.38|280.88|282.43|280.93|282.2|280.7|142
1757051100000|2025-09-05 05:45:00|282.37|280.87|282.39|280.89|282.46|280.96|282.3|280.8|133
1757051400000|2025-09-05 05:50:00|282.4|280.9|282.26|280.76|282.54|281.04|282.26|280.76|110
1757051700000|2025-09-05 05:55:00|282.27|280.77|281.98|280.48|282.44|280.94|281.96|280.46|138
1757052000000|2025-09-05 06:00:00|282.04|280.54|281.7|280.2|282.05|280.55|281.67|280.17|123
1757052300000|2025-09-05 06:05:00|281.68|280.18|281.59|280.09|281.7|280.2|281.46|279.96|190
1757052600000|2025-09-05 06:10:00|281.6|280.1|281.52|280.02|281.64|280.14|281.51|280.01|160
1757052900000|2025-09-05 06:15:00|281.53|280.03|281.39|279.89|281.68|280.18|281.37|279.87|122
1757053200000|2025-09-05 06:20:00|281.38|279.88|281.38|279.88|281.42|279.92|281.23|279.73|231
1757053500000|2025-09-05 06:25:00|281.39|279.89|281.41|279.91|281.57|280.07|281.31|279.81|168
1757053800000|2025-09-05 06:30:00|281.42|279.92|281.56|280.06|281.67|280.17|281.4|279.9|247
1757054100000|2025-09-05 06:35:00|281.57|280.07|281.95|280.45|282.1|280.6|281.57|280.07|235
1757054400000|2025-09-05 06:40:00|281.96|280.46|282.05|280.55|282.06|280.56|281.95|280.45|189
1757054700000|2025-09-05 06:45:00|282.04|280.54|282.1|280.6|282.25|280.75|282.04|280.54|178
1757055000000|2025-09-05 06:50:00|282.11|280.61|281.94|280.44|282.17|280.67|281.86|280.36|224
1757055300000|2025-09-05 06:55:00|281.95|280.45|282.21|280.71|282.21|280.71|281.94|280.44|198
1757055600000|2025-09-05 07:00:00|282.16|280.66|282.93|281.43|283.2|281.7|282.13|280.63|520
1757055900000|2025-09-05 07:05:00|282.92|281.42|283.01|281.51|283.22|281.72|282.9|281.4|384
1757056200000|2025-09-05 07:10:00|283.02|281.52|283.19|281.69|283.59|282.09|283|281.5|313
1757056500000|2025-09-05 07:15:00|283.18|281.68|283.46|281.96|283.5|282|283.13|281.63|322
1757056800000|2025-09-05 07:20:00|283.45|281.95|284.21|282.71|284.48|282.98|283.45|281.95|391
1757057100000|2025-09-05 07:25:00|284.2|282.7|284.59|283.09|284.63|283.13|284.1|282.6|310
1757057400000|2025-09-05 07:30:00|284.6|283.1|284.6|283.1|284.69|283.19|284.24|282.74|347
1757057700000|2025-09-05 07:35:00|284.62|283.12|284.73|283.23|284.94|283.44|284.6|283.1|378
1757058000000|2025-09-05 07:40:00|284.72|283.22|285.18|283.68|285.25|283.75|284.69|283.19|418
1757058300000|2025-09-05 07:45:00|285.17|283.67|285.49|283.99|285.49|283.99|285.11|283.61|364
1757058600000|2025-09-05 07:50:00|285.5|284|285.44|283.94|285.76|284.26|285.35|283.85|239
1757058900000|2025-09-05 07:55:00|285.45|283.95|285.21|283.71|285.6|284.1|285.13|283.63|151
1757059200000|2025-09-05 08:00:00|285.23|283.73|284.92|283.42|285.34|283.84|284.91|283.41|238
1757059500000|2025-09-05 08:05:00|284.93|283.43|284.83|283.33|285.01|283.51|284.81|283.31|222
1757059800000|2025-09-05 08:10:00|284.84|283.34|284.8|283.3|285.17|283.67|284.64|283.14|337
1757060100000|2025-09-05 08:15:00|284.79|283.29|284.18|282.68|284.94|283.44|284.09|282.59|375
1757060400000|2025-09-05 08:20:00|284.19|282.69|284.6|283.1|284.63|283.13|284.18|282.68|315
1757060700000|2025-09-05 08:25:00|284.61|283.11|284.69|283.19|284.78|283.28|284.49|282.99|270
1757061000000|2025-09-05 08:30:00|284.7|283.2|285.03|283.53|285.12|283.62|284.7|283.2|334
1757061300000|2025-09-05 08:35:00|285.02|283.52|285.11|283.61|285.16|283.66|284.83|283.33|291
1757061600000|2025-09-05 08:40:00|285.1|283.6|284.95|283.45|285.13|283.63|284.9|283.4|200
1757061900000|2025-09-05 08:45:00|284.94|283.44|284.98|283.48|285.12|283.62|284.92|283.42|192
1757062200000|2025-09-05 08:50:00|284.97|283.47|285.07|283.57|285.15|283.65|284.8|283.3|194
1757062500000|2025-09-05 08:55:00|285.11|283.61|285.19|283.69|285.22|283.72|285.04|283.54|167
1757062800000|2025-09-05 09:00:00|285.21|283.71|284.78|283.28|285.21|283.71|284.75|283.25|171
1757063100000|2025-09-05 09:05:00|284.79|283.29|284.75|283.25|284.89|283.39|284.7|283.2|151
1757063400000|2025-09-05 09:10:00|284.74|283.24|284.56|283.06|284.74|283.24|284.56|283.06|60
1757063700000|2025-09-05 09:15:00|284.55|283.05|284.12|282.62|284.58|283.08|284.07|282.57|73
1757064000000|2025-09-05 09:20:00|284.11|282.61|283.95|282.45|284.16|282.66|283.76|282.26|237
1757064300000|2025-09-05 09:25:00|283.96|282.46|283.76|282.26|284.06|282.56|283.7|282.2|175
1757064600000|2025-09-05 09:30:00|283.75|282.25|283.74|282.24|283.89|282.39|283.68|282.18|179
1757064900000|2025-09-05 09:35:00|283.75|282.25|284.02|282.52|284.04|282.54|283.75|282.25|175
1757065200000|2025-09-05 09:40:00|284.03|282.53|285.42|283.92|285.58|284.08|284.02|282.52|465
1757065500000|2025-09-05 09:45:00|285.41|283.91|285.43|283.93|285.74|284.24|285.22|283.72|406
1757065800000|2025-09-05 09:50:00|285.44|283.94|285.29|283.79|285.44|283.94|285.28|283.78|129
1757066100000|2025-09-05 09:55:00|285.28|283.78|285.34|283.84|285.47|283.97|285.27|283.77|149
1757066400000|2025-09-05 10:00:00|285.35|283.85|285.63|284.13|285.87|284.37|285.26|283.76|310
1757066700000|2025-09-05 10:05:00|285.64|284.14|285.79|284.29|286.21|284.71|285.55|284.05|383
1757067000000|2025-09-05 10:10:00|285.81|284.31|285.05|283.55|285.82|284.32|285.01|283.51|389
1757067300000|2025-09-05 10:15:00|285.04|283.54|284.95|283.45|285.23|283.73|284.89|283.39|338
1757067600000|2025-09-05 10:20:00|284.94|283.44|285.06|283.56|285.19|283.69|284.94|283.44|147
1757067900000|2025-09-05 10:25:00|285.05|283.55|285.15|283.65|285.25|283.75|285.04|283.54|202
1757068200000|2025-09-05 10:30:00|285.14|283.64|285.3|283.8|285.59|284.09|285.12|283.62|447
1757068500000|2025-09-05 10:35:00|285.29|283.79|284.99|283.49|285.34|283.84|284.97|283.47|113
1757068800000|2025-09-05 10:40:00|284.97|283.47|284.82|283.32|284.97|283.47|284.81|283.31|175
1757069100000|2025-09-05 10:45:00|284.81|283.31|284.8|283.3|284.92|283.42|284.75|283.25|163
1757069400000|2025-09-05 10:50:00|284.78|283.28|284.74|283.24|284.95|283.45|284.67|283.17|224
1757069700000|2025-09-05 10:55:00|284.73|283.23|284.75|283.25|284.91|283.41|284.73|283.23|158
1757070000000|2025-09-05 11:00:00|284.77|283.27|284.8|283.3|284.95|283.45|284.69|283.19|155
1757070300000|2025-09-05 11:05:00|284.81|283.31|284.93|283.43|285.44|283.94|284.81|283.31|420
1757070600000|2025-09-05 11:10:00|284.92|283.42|284.98|283.48|285.02|283.52|284.83|283.33|292
1757070900000|2025-09-05 11:15:00|284.99|283.49|284.75|283.25|285.15|283.65|284.68|283.18|280
1757071200000|2025-09-05 11:20:00|284.73|283.23|285.12|283.62|285.24|283.74|284.72|283.22|424
1757071500000|2025-09-05 11:25:00|285.13|283.63|285.33|283.83|285.44|283.94|285.12|283.62|250
1757071800000|2025-09-05 11:30:00|285.32|283.82|285.4|283.9|285.48|283.98|285.18|283.68|233
1757072100000|2025-09-05 11:35:00|285.42|283.92|285.4|283.9|285.52|284.02|285.29|283.79|460
1757072400000|2025-09-05 11:40:00|285.41|283.91|285.42|283.92|285.52|284.02|285.38|283.88|288
1757072700000|2025-09-05 11:45:00|285.43|283.93|285.34|283.84|285.47|283.97|285.19|283.69|185
1757073000000|2025-09-05 11:50:00|285.3|283.8|285.24|283.74|285.36|283.86|285.17|283.67|139
1757073300000|2025-09-05 11:55:00|285.23|283.73|285.2|283.7|285.3|283.8|285.16|283.66|132
1757073600000|2025-09-05 12:00:00|285.19|283.69|285.29|283.79|285.39|283.89|285.13|283.63|254
1757073900000|2025-09-05 12:05:00|285.3|283.8|285.24|283.74|285.36|283.86|285.22|283.72|250
1757074200000|2025-09-05 12:10:00|285.25|283.75|285.14|283.64|285.25|283.75|284.94|283.44|296
1757074500000|2025-09-05 12:15:00|285.15|283.65|285.56|284.06|285.6|284.1|285.15|283.65|512
1757074800000|2025-09-05 12:20:00|285.54|284.04|285.53|284.03|285.85|284.35|285.11|283.61|395
1757075100000|2025-09-05 12:25:00|285.52|284.02|286.41|284.91|286.41|284.91|285.52|284.02|481
1757075400000|2025-09-05 12:30:00|286.4|284.9|288.06|286.56|288.49|286.99|284.44|282.94|1088
1757075700000|2025-09-05 12:35:00|288.18|286.68|286.99|285.49|288.62|287.12|286.38|284.88|895
1757076000000|2025-09-05 12:40:00|286.97|285.47|286.74|285.24|287.24|285.74|286.11|284.61|715
1757076300000|2025-09-05 12:45:00|286.73|285.23|287.14|285.64|287.31|285.81|286.52|285.02|617
1757076600000|2025-09-05 12:50:00|287.15|285.65|287.98|286.48|288.02|286.52|287.09|285.59|664
1757076900000|2025-09-05 12:55:00|287.97|286.47|288.37|286.87|288.62|287.12|287.97|286.47|690
1757077200000|2025-09-05 13:00:00|288.36|286.86|287.98|286.48|288.68|287.18|287.98|286.48|478
1757077500000|2025-09-05 13:05:00|287.99|286.49|287.95|286.45|288.45|286.95|287.76|286.26|464
1757077800000|2025-09-05 13:10:00|287.97|286.47|288.2|286.7|288.54|287.04|287.95|286.45|462
1757078100000|2025-09-05 13:15:00|288.19|286.69|287.67|286.17|288.21|286.71|287.47|285.97|367
1757078400000|2025-09-05 13:20:00|287.59|286.09|288.04|286.54|288.07|286.57|287.59|286.09|474
1757078700000|2025-09-05 13:25:00|287.94|286.44|287.57|286.07|288.08|286.58|287.51|286.01|327
1757079000000|2025-09-05 13:30:00|287.58|286.08|288.22|286.72|288.39|286.89|287.25|285.75|611
1757079300000|2025-09-05 13:35:00|288.23|286.73|287.84|286.34|288.23|286.73|287.25|285.75|627
1757079600000|2025-09-05 13:40:00|287.85|286.35|288.58|287.08|288.67|287.17|287.78|286.28|548
1757079900000|2025-09-05 13:45:00|288.57|287.07|288.83|287.33|289.02|287.52|287.97|286.47|659
1757080200000|2025-09-05 13:50:00|288.81|287.31|289.14|287.64|289.3|287.8|288.56|287.06|674
1757080500000|2025-09-05 13:55:00|289.15|287.65|288.96|287.46|289.15|287.65|288.56|287.06|493
1757080800000|2025-09-05 14:00:00|288.95|287.45|288.65|287.15|288.95|287.45|288.06|286.56|500
1757081100000|2025-09-05 14:05:00|288.64|287.14|288.14|286.64|288.71|287.21|287.83|286.33|501
1757081400000|2025-09-05 14:10:00|288.13|286.63|287.23|285.73|288.22|286.72|287.04|285.54|652
1757081700000|2025-09-05 14:15:00|287.24|285.74|284.84|283.34|287.34|285.84|284.08|282.58|837
1757082000000|2025-09-05 14:20:00|284.89|283.39|284.26|282.76|285.64|284.14|284.13|282.63|819
1757082300000|2025-09-05 14:25:00|284.23|282.73|283.5|282|284.65|283.15|283.19|281.69|802
1757082600000|2025-09-05 14:30:00|283.51|282.01|282.94|281.44|283.88|282.38|282.48|280.98|805
1757082900000|2025-09-05 14:35:00|282.95|281.45|282.26|280.76|283.1|281.6|281.49|279.99|765
1757083200000|2025-09-05 14:40:00|282.29|280.79|282.65|281.15|283.04|281.54|282.09|280.59|569
1757083500000|2025-09-05 14:45:00|282.61|281.11|281.73|280.23|282.63|281.13|281.45|279.95|650
1757083800000|2025-09-05 14:50:00|281.72|280.22|282.23|280.73|282.28|280.78|280.85|279.35|510
1757084100000|2025-09-05 14:55:00|282.22|280.72|281.78|280.28|282.95|281.45|281.73|280.23|536
1757084400000|2025-09-05 15:00:00|281.77|280.27|281.51|280.01|282.25|280.75|280.97|279.47|459
1757084700000|2025-09-05 15:05:00|281.48|279.98|282.17|280.67|282.22|280.72|281.4|279.9|361
1757085000000|2025-09-05 15:10:00|282.16|280.66|282.41|280.91|282.55|281.05|281.7|280.2|283
1757085300000|2025-09-05 15:15:00|282.43|280.93|282.63|281.13|282.65|281.15|282.3|280.8|273
1757085600000|2025-09-05 15:20:00|282.62|281.12|283.47|281.97|283.51|282.01|282.62|281.12|311
1757085900000|2025-09-05 15:25:00|283.43|281.93|283.33|281.83|283.47|281.97|282.9|281.4|320
1757086200000|2025-09-05 15:30:00|283.34|281.84|282.24|280.74|283.34|281.84|282.17|280.67|333
1757086500000|2025-09-05 15:35:00|282.25|280.75|283.05|281.55|283.19|281.69|282.24|280.74|340
1757086800000|2025-09-05 15:40:00|283.12|281.62|283.34|281.84|283.38|281.88|283|281.5|321
1757087100000|2025-09-05 15:45:00|283.33|281.83|283.23|281.73|283.34|281.84|282.58|281.08|375
1757087400000|2025-09-05 15:50:00|283.2|281.7|282.51|281.01|283.32|281.82|282.51|281.01|216
1757087700000|2025-09-05 15:55:00|282.52|281.02|282.3|280.8|282.76|281.26|282.15|280.65|214
1757088000000|2025-09-05 16:00:00|282.29|280.79|281.88|280.38|282.3|280.8|281.83|280.33|215
1757088300000|2025-09-05 16:05:00|281.89|280.39|282.22|280.72|282.23|280.73|281.66|280.16|202
1757088600000|2025-09-05 16:10:00|282.17|280.67|282.5|281|282.5|281|282.17|280.67|269
1757088900000|2025-09-05 16:15:00|282.49|280.99|281.86|280.36|282.5|281|281.6|280.1|231
1757089200000|2025-09-05 16:20:00|281.85|280.35|281.75|280.25|282.05|280.55|281.25|279.75|284
1757089500000|2025-09-05 16:25:00|281.74|280.24|281.49|279.99|281.88|280.38|281.47|279.97|194
1757089800000|2025-09-05 16:30:00|281.5|280|281.6|280.1|282.02|280.52|281.43|279.93|260
1757090100000|2025-09-05 16:35:00|281.66|280.16|281.54|280.04|281.85|280.35|281.53|280.03|224
1757090400000|2025-09-05 16:40:00|281.53|280.03|281.88|280.38|281.89|280.39|281.53|280.03|168
1757090700000|2025-09-05 16:45:00|281.87|280.37|281.71|280.21|282.22|280.72|281.68|280.18|289
1757091000000|2025-09-05 16:50:00|281.7|280.2|281.74|280.24|281.89|280.39|281.63|280.13|280
1757091300000|2025-09-05 16:55:00|281.73|280.23|282.21|280.71|282.25|280.75|281.65|280.15|263
1757091600000|2025-09-05 17:00:00|282.18|280.68|281.84|280.34|282.27|280.77|281.74|280.24|109
1757091900000|2025-09-05 17:05:00|281.83|280.33|281.89|280.39|281.92|280.42|281.73|280.23|166
1757092200000|2025-09-05 17:10:00|281.9|280.4|282.17|280.67|282.25|280.75|281.85|280.35|170
1757092500000|2025-09-05 17:15:00|282.16|280.66|282.08|280.58|282.49|280.99|282.03|280.53|286
1757092800000|2025-09-05 17:20:00|282.07|280.57|282.3|280.8|282.47|280.97|282.02|280.52|274
1757093100000|2025-09-05 17:25:00|282.31|280.81|282|280.5|282.37|280.87|281.99|280.49|205
1757093400000|2025-09-05 17:30:00|281.99|280.49|282.08|280.58|282.09|280.59|281.7|280.2|166
1757093700000|2025-09-05 17:35:00|282.06|280.56|281.67|280.17|282.15|280.65|281.42|279.92|174
1757094000000|2025-09-05 17:40:00|281.68|280.18|281.57|280.07|281.85|280.35|281.2|279.7|191
1757094300000|2025-09-05 17:45:00|281.55|280.05|282.21|280.71|282.21|280.71|281.46|279.96|218
1757094600000|2025-09-05 17:50:00|282.2|280.7|282.71|281.21|282.72|281.22|282.2|280.7|234
1757094900000|2025-09-05 17:55:00|282.67|281.17|282.53|281.03|282.68|281.18|282.5|281|64
1757095200000|2025-09-05 18:00:00|282.55|281.05|282.2|280.7|282.71|281.21|282.17|280.67|102
1757095500000|2025-09-05 18:05:00|282.18|280.68|282.63|281.13|282.92|281.42|282.18|280.68|250
1757095800000|2025-09-05 18:10:00|282.62|281.12|282.38|280.88|282.65|281.15|282.32|280.82|106
1757096100000|2025-09-05 18:15:00|282.39|280.89|282.75|281.25|282.83|281.33|282.37|280.87|135
1757096400000|2025-09-05 18:20:00|282.76|281.26|282.87|281.37|283|281.5|282.76|281.26|178
1757096700000|2025-09-05 18:25:00|282.88|281.38|283.59|282.09|283.61|282.11|282.8|281.3|265
1757097000000|2025-09-05 18:30:00|283.57|282.07|283.58|282.08|283.81|282.31|283.53|282.03|413
1757097300000|2025-09-05 18:35:00|283.57|282.07|283.86|282.36|283.99|282.49|283.56|282.06|234
1757097600000|2025-09-05 18:40:00|283.85|282.35|284.54|283.04|284.56|283.06|283.85|282.35|315
1757097900000|2025-09-05 18:45:00|284.55|283.05|284.62|283.12|284.7|283.2|284.52|283.02|199
1757098200000|2025-09-05 18:50:00|284.63|283.13|284.34|282.84|284.75|283.25|284.23|282.73|260
1757098500000|2025-09-05 18:55:00|284.33|282.83|284.31|282.81|284.35|282.85|284.06|282.56|140
1757098800000|2025-09-05 19:00:00|284.32|282.82|284.35|282.85|284.35|282.85|284.15|282.65|153
1757099100000|2025-09-05 19:05:00|284.34|282.84|285.14|283.64|285.14|283.64|284.33|282.83|343
1757099400000|2025-09-05 19:10:00|285.12|283.62|284.92|283.42|285.12|283.62|284.8|283.3|183
1757099700000|2025-09-05 19:15:00|284.94|283.44|285.36|283.86|285.47|283.97|284.94|283.44|237
1757100000000|2025-09-05 19:20:00|285.33|283.83|285.7|284.2|285.75|284.25|285.33|283.83|201
1757100300000|2025-09-05 19:25:00|285.68|284.18|285.86|284.36|286.1|284.6|285.66|284.16|142
1757100600000|2025-09-05 19:30:00|285.87|284.37|285.78|284.28|286.01|284.51|285.45|283.95|291
1757100900000|2025-09-05 19:35:00|285.76|284.26|285.76|284.26|286.29|284.79|285.74|284.24|282
1757101200000|2025-09-05 19:40:00|285.77|284.27|285.43|283.93|285.82|284.32|285.37|283.87|164
1757101500000|2025-09-05 19:45:00|285.45|283.95|286.26|284.76|286.57|285.07|285.4|283.9|292
1757101800000|2025-09-05 19:50:00|286.28|284.78|286.5|285|286.53|285.03|286.12|284.62|193
1757102100000|2025-09-05 19:55:00|286.54|285.04|287.25|285.75|287.3|285.8|286.27|284.77|377
1757102400000|2025-09-05 20:00:00|287.27|285.77|286.86|285.36|287.31|285.81|286.7|285.2|278
1757102700000|2025-09-05 20:05:00|286.87|285.37|286.35|284.85|286.88|285.38|286.08|284.58|272
1757103000000|2025-09-05 20:10:00|286.34|284.84|286.55|285.05|286.73|285.23|286.21|284.71|214
1757103300000|2025-09-05 20:15:00|286.56|285.06|286.22|284.72|286.57|285.07|286.09|284.59|212
1757103600000|2025-09-05 20:20:00|286.21|284.71|286.16|284.66|286.26|284.76|285.79|284.29|216
1757103900000|2025-09-05 20:25:00|286.14|284.64|285.92|284.42|286.42|284.92|285.82|284.32|165
1757104200000|2025-09-05 20:30:00|285.93|284.43|285.78|284.28|286.31|284.81|285.76|284.26|234
1757104500000|2025-09-05 20:35:00|285.77|284.27|286.28|284.78|286.28|284.78|285.46|283.96|312
1757104800000|2025-09-05 20:40:00|286.27|284.77|286.1|284.6|286.43|284.93|286.02|284.52|209
1757105100000|2025-09-05 20:45:00|286.11|284.61|285.93|284.43|286.11|284.61|285.57|284.07|223
1757105400000|2025-09-05 20:50:00|285.94|284.44|285.98|284.48|286.18|284.68|285.89|284.39|161
1757105700000|2025-09-05 20:55:00|285.99|284.49|285.9|284.4|286.09|284.59|285.9|284.4|122
1757142900000|2025-09-06 07:15:00|282.68|281.18|282.59|281.09|282.71|281.21|282.59|281.09|24
1757143200000|2025-09-06 07:20:00|282.58|281.08|282.61|281.11|282.64|281.14|282.58|281.08|23
1757143500000|2025-09-06 07:25:00|282.62|281.12|282.79|281.29|282.81|281.31|282.58|281.08|35
1757143800000|2025-09-06 07:30:00|282.78|281.28|282.8|281.3|282.84|281.34|282.75|281.25|14
1757144100000|2025-09-06 07:35:00|282.78|281.28|282.78|281.28|282.79|281.29|282.73|281.23|13
1757144400000|2025-09-06 07:40:00|282.79|281.29|282.86|281.36|282.86|281.36|282.79|281.29|14
1757144700000|2025-09-06 07:45:00|282.85|281.35|282.85|281.35|282.89|281.39|282.82|281.32|21
1757145000000|2025-09-06 07:50:00|282.86|281.36|282.78|281.28|282.86|281.36|282.78|281.28|21
1757145300000|2025-09-06 07:55:00|282.77|281.27|282.78|281.28|282.8|281.3|282.7|281.2|24
1757145600000|2025-09-06 08:00:00|282.77|281.27|282.78|281.28|282.79|281.29|282.7|281.2|25
1757145900000|2025-09-06 08:05:00|282.77|281.27|282.59|281.09|282.77|281.27|282.59|281.09|38
1757146200000|2025-09-06 08:10:00|282.58|281.08|282.54|281.04|282.6|281.1|282.44|280.94|56
1757146500000|2025-09-06 08:15:00|282.53|281.03|282.47|280.97|282.57|281.07|282.42|280.92|65
1757146800000|2025-09-06 08:20:00|282.48|280.98|282.46|280.96|282.51|281.01|282.34|280.84|40
1757147100000|2025-09-06 08:25:00|282.45|280.95|282.34|280.84|282.45|280.95|282.31|280.81|38
1757147400000|2025-09-06 08:30:00|282.35|280.85|282.48|280.98|282.49|280.99|282.35|280.85|45
1757147700000|2025-09-06 08:35:00|282.52|281.02|282.36|280.86|282.53|281.03|282.35|280.85|41
1757148000000|2025-09-06 08:40:00|282.37|280.87|282.5|281|282.53|281.03|282.37|280.87|27
1757148300000|2025-09-06 08:45:00|282.47|280.97|282.36|280.86|282.47|280.97|282.36|280.86|21
1757148600000|2025-09-06 08:50:00|282.35|280.85|282.3|280.8|282.38|280.88|282.27|280.77|50
1757148900000|2025-09-06 08:55:00|282.29|280.79|282.29|280.79|282.38|280.88|282.29|280.79|16
1757149200000|2025-09-06 09:00:00|282.28|280.78|281.86|280.36|282.28|280.78|281.84|280.34|94
1757149500000|2025-09-06 09:05:00|281.87|280.37|281.85|280.35|281.92|280.42|281.83|280.33|39
1757149800000|2025-09-06 09:10:00|281.86|280.36|281.61|280.11|281.86|280.36|281.54|280.04|79
1757150100000|2025-09-06 09:15:00|281.6|280.1|281.59|280.09|281.64|280.14|281.54|280.04|57
1757150400000|2025-09-06 09:20:00|281.6|280.1|281.7|280.2|281.71|280.21|281.59|280.09|37
1757150700000|2025-09-06 09:25:00|281.69|280.19|281.67|280.17|281.71|280.21|281.65|280.15|38
1757151000000|2025-09-06 09:30:00|281.65|280.15|281.74|280.24|281.74|280.24|281.57|280.07|50
1757151300000|2025-09-06 09:35:00|281.76|280.26|281.76|280.26|281.77|280.27|281.74|280.24|20
1757151600000|2025-09-06 09:40:00|281.77|280.27|281.94|280.44|281.96|280.46|281.76|280.26|22
1757151900000|2025-09-06 09:45:00|281.95|280.45|281.81|280.31|281.97|280.47|281.81|280.31|25
1757152200000|2025-09-06 09:50:00|281.82|280.32|281.81|280.31|281.89|280.39|281.72|280.22|31
1757152500000|2025-09-06 09:55:00|281.82|280.32|281.63|280.13|281.83|280.33|281.63|280.13|26
1757152800000|2025-09-06 10:00:00|281.62|280.12|281.44|279.94|281.62|280.12|281.38|279.88|83
1757153100000|2025-09-06 10:05:00|281.45|279.95|281.4|279.9|281.5|280|281.38|279.88|95
1757153400000|2025-09-06 10:10:00|281.41|279.91|281.4|279.9|281.51|280.01|281.4|279.9|34
1757153700000|2025-09-06 10:15:00|281.41|279.91|281.4|279.9|281.46|279.96|281.36|279.86|54
1757154000000|2025-09-06 10:20:00|281.39|279.89|281.4|279.9|281.41|279.91|281.35|279.85|40
1757154300000|2025-09-06 10:25:00|281.41|279.91|281.39|279.89|281.41|279.91|281.37|279.87|18
1757154600000|2025-09-06 10:30:00|281.38|279.88|281.24|279.74|281.38|279.88|281.22|279.72|46
1757154900000|2025-09-06 10:35:00|281.26|279.76|281.35|279.85|281.35|279.85|281.24|279.74|18
1757155200000|2025-09-06 10:40:00|281.36|279.86|281.77|280.27|281.77|280.27|281.35|279.85|50
1757155500000|2025-09-06 10:45:00|281.78|280.28|281.59|280.09|281.84|280.34|281.52|280.02|96
1757155800000|2025-09-06 10:50:00|281.58|280.08|281.51|280.01|281.59|280.09|281.47|279.97|54
1757156100000|2025-09-06 10:55:00|281.52|280.02|281.47|279.97|281.52|280.02|281.47|279.97|30
1757156400000|2025-09-06 11:00:00|281.48|279.98|281.14|279.64|281.48|279.98|281.08|279.58|76
1757156700000|2025-09-06 11:05:00|281.15|279.65|281.09|279.59|281.27|279.77|281.08|279.58|48
1757157000000|2025-09-06 11:10:00|281.1|279.6|281.25|279.75|281.27|279.77|281.08|279.58|34
1757157300000|2025-09-06 11:15:00|281.24|279.74|281.12|279.62|281.24|279.74|281.12|279.62|74
1757157600000|2025-09-06 11:20:00|281.13|279.63|281.01|279.51|281.13|279.63|281.01|279.51|32
1757157900000|2025-09-06 11:25:00|281|279.5|281.07|279.57|281.07|279.57|280.91|279.41|67
1757158200000|2025-09-06 11:30:00|281.06|279.56|280.97|279.47|281.06|279.56|280.94|279.44|47
1757158500000|2025-09-06 11:35:00|280.98|279.48|280.91|279.41|280.98|279.48|280.86|279.36|52
1757158800000|2025-09-06 11:40:00|280.9|279.4|281.06|279.56|281.09|279.59|280.9|279.4|61
1757159100000|2025-09-06 11:45:00|281.07|279.57|281.02|279.52|281.28|279.78|280.99|279.49|80
1757159400000|2025-09-06 11:50:00|281.03|279.53|281.17|279.67|281.19|279.69|281.01|279.51|74
1757159700000|2025-09-06 11:55:00|281.18|279.68|281.3|279.8|281.3|279.8|281.18|279.68|46
1757160000000|2025-09-06 12:00:00|281.29|279.79|281.61|280.11|281.61|280.11|281.24|279.74|99
1757160300000|2025-09-06 12:05:00|281.62|280.12|281.58|280.08|281.7|280.2|281.47|279.97|112
1757160600000|2025-09-06 12:10:00|281.57|280.07|281.41|279.91|281.62|280.12|281.4|279.9|57
1757160900000|2025-09-06 12:15:00|281.4|279.9|281.44|279.94|281.52|280.02|281.39|279.89|56
1757161200000|2025-09-06 12:20:00|281.42|279.92|281.47|279.97|281.51|280.01|281.41|279.91|38
1757161500000|2025-09-06 12:25:00|281.46|279.96|281.37|279.87|281.47|279.97|281.35|279.85|36
1757161800000|2025-09-06 12:30:00|281.38|279.88|281.25|279.75|281.45|279.95|281.21|279.71|94
1757162100000|2025-09-06 12:35:00|281.26|279.76|281.34|279.84|281.45|279.95|281.26|279.76|49
1757162400000|2025-09-06 12:40:00|281.31|279.81|281.56|280.06|281.58|280.08|281.3|279.8|48
1757162700000|2025-09-06 12:45:00|281.55|280.05|281.76|280.26|281.77|280.27|281.5|280|77
1757163000000|2025-09-06 12:50:00|281.77|280.27|281.63|280.13|281.81|280.31|281.63|280.13|78
1757163300000|2025-09-06 12:55:00|281.64|280.14|281.62|280.12|281.72|280.22|281.61|280.11|32
1757163600000|2025-09-06 13:00:00|281.61|280.11|281.8|280.3|281.84|280.34|281.57|280.07|99
1757163900000|2025-09-06 13:05:00|281.79|280.29|281.87|280.37|281.87|280.37|281.72|280.22|66
1757164200000|2025-09-06 13:10:00|281.88|280.38|281.94|280.44|282|280.5|281.88|280.38|64
1757164500000|2025-09-06 13:15:00|281.93|280.43|282.12|280.62|282.12|280.62|281.89|280.39|54
1757164800000|2025-09-06 13:20:00|282.11|280.61|282.48|280.98|282.49|280.99|282.07|280.57|120
1757165100000|2025-09-06 13:25:00|282.49|280.99|282.3|280.8|282.55|281.05|282.3|280.8|77
1757165400000|2025-09-06 13:30:00|282.29|280.79|282.18|280.68|282.29|280.79|282.01|280.51|168
1757165700000|2025-09-06 13:35:00|282.19|280.69|281.89|280.39|282.19|280.69|281.88|280.38|84
1757166000000|2025-09-06 13:40:00|281.88|280.38|281.86|280.36|281.88|280.38|281.76|280.26|38
1757166300000|2025-09-06 13:45:00|281.85|280.35|281.79|280.29|281.85|280.35|281.74|280.24|69
1757166600000|2025-09-06 13:50:00|281.8|280.3|281.99|280.49|281.99|280.49|281.79|280.29|59
1757166900000|2025-09-06 13:55:00|281.98|280.48|282.17|280.67|282.2|280.7|281.83|280.33|102
1757167200000|2025-09-06 14:00:00|282.18|280.68|282.18|280.68|282.29|280.79|282|280.5|113
1757167500000|2025-09-06 14:05:00|282.17|280.67|282.15|280.65|282.22|280.72|282.12|280.62|119
1757167800000|2025-09-06 14:10:00|282.14|280.64|282.12|280.62|282.17|280.67|282.09|280.59|68
1757168100000|2025-09-06 14:15:00|282.13|280.63|282.16|280.66|282.18|280.68|282.03|280.53|94
1757168400000|2025-09-06 14:20:00|282.17|280.67|282.25|280.75|282.28|280.78|282.17|280.67|56
1757168700000|2025-09-06 14:25:00|282.24|280.74|282.31|280.81|282.31|280.81|282.21|280.71|29
1757169000000|2025-09-06 14:30:00|282.3|280.8|282.23|280.73|282.31|280.81|282.23|280.73|65
1757169300000|2025-09-06 14:35:00|282.22|280.72|282.3|280.8|282.31|280.81|282.2|280.7|72
1757169600000|2025-09-06 14:40:00|282.29|280.79|282.25|280.75|282.29|280.79|282.2|280.7|51
1757169900000|2025-09-06 14:45:00|282.24|280.74|282.06|280.56|282.28|280.78|282.06|280.56|79
1757170200000|2025-09-06 14:50:00|282.07|280.57|281.88|280.38|282.07|280.57|281.87|280.37|71
1757170500000|2025-09-06 14:55:00|281.87|280.37|281.93|280.43|281.99|280.49|281.87|280.37|48
1757170800000|2025-09-06 15:00:00|281.94|280.44|281.97|280.47|281.99|280.49|281.9|280.4|68
1757171100000|2025-09-06 15:05:00|281.98|280.48|281.99|280.49|282.03|280.53|281.77|280.27|110
1757171400000|2025-09-06 15:10:00|282|280.5|281.74|280.24|282.03|280.53|281.67|280.17|212
1757171700000|2025-09-06 15:15:00|281.75|280.25|282.09|280.59|282.11|280.61|281.75|280.25|95
1757172000000|2025-09-06 15:20:00|282.1|280.6|282.39|280.89|282.39|280.89|282.08|280.58|98
1757172300000|2025-09-06 15:25:00|282.4|280.9|282.22|280.72|282.51|281.01|282.22|280.72|54
1757172600000|2025-09-06 15:30:00|282.23|280.73|282.22|280.72|282.3|280.8|282.17|280.67|87
1757172900000|2025-09-06 15:35:00|282.21|280.71|281.82|280.32|282.22|280.72|281.81|280.31|141
1757173200000|2025-09-06 15:40:00|281.81|280.31|281.39|279.89|281.81|280.31|281.38|279.88|109
1757173500000|2025-09-06 15:45:00|281.37|279.87|281.18|279.68|281.37|279.87|281.04|279.54|201
1757173800000|2025-09-06 15:50:00|281.19|279.69|281.02|279.52|281.24|279.74|280.88|279.38|225
1757174100000|2025-09-06 15:55:00|281.01|279.51|281.03|279.53|281.24|279.74|280.97|279.47|235
1757174400000|2025-09-06 16:00:00|281.02|279.52|280.86|279.36|281.19|279.69|280.67|279.17|223
1757174700000|2025-09-06 16:05:00|280.87|279.37|281.1|279.6|281.25|279.75|280.74|279.24|346
1757175000000|2025-09-06 16:10:00|281.09|279.59|281.26|279.76|281.29|279.79|281.07|279.57|172
1757175300000|2025-09-06 16:15:00|281.27|279.77|281.2|279.7|281.32|279.82|281.14|279.64|174
1757175600000|2025-09-06 16:20:00|281.21|279.71|281.24|279.74|281.43|279.93|280.75|279.25|333
1757175900000|2025-09-06 16:25:00|281.25|279.75|281.4|279.9|281.45|279.95|281.19|279.69|168
1757176200000|2025-09-06 16:30:00|281.39|279.89|281.3|279.8|281.47|279.97|281.18|279.68|207
1757176500000|2025-09-06 16:35:00|281.31|279.81|281.49|279.99|281.51|280.01|281.3|279.8|221
1757176800000|2025-09-06 16:40:00|281.48|279.98|281.39|279.89|281.48|279.98|281.33|279.83|129
1757177100000|2025-09-06 16:45:00|281.38|279.88|280.96|279.46|281.42|279.92|280.96|279.46|121
1757177400000|2025-09-06 16:50:00|280.97|279.47|281.24|279.74|281.41|279.91|280.85|279.35|152
1757177700000|2025-09-06 16:55:00|281.23|279.73|280.9|279.4|281.53|280.03|280.9|279.4|141
1757178000000|2025-09-06 17:00:00|280.91|279.41|280.97|279.47|281.01|279.51|280.85|279.35|140
1757178300000|2025-09-06 17:05:00|280.98|279.48|281.03|279.53|281.03|279.53|280.87|279.37|95
1757178600000|2025-09-06 17:10:00|281.04|279.54|281.09|279.59|281.1|279.6|281.03|279.53|62
1757178900000|2025-09-06 17:15:00|281.1|279.6|281.13|279.63|281.23|279.73|281.09|279.59|77
1757179200000|2025-09-06 17:20:00|281.14|279.64|281.08|279.58|281.17|279.67|281.08|279.58|78
1757179500000|2025-09-06 17:25:00|281.07|279.57|281.01|279.51|281.07|279.57|280.96|279.46|47
1757179800000|2025-09-06 17:30:00|281|279.5|280.87|279.37|281|279.5|280.83|279.33|102
1757180100000|2025-09-06 17:35:00|280.89|279.39|280.88|279.38|281|279.5|280.81|279.31|145
1757180400000|2025-09-06 17:40:00|280.87|279.37|280.68|279.18|280.87|279.37|280.66|279.16|214
1757180700000|2025-09-06 17:45:00|280.67|279.17|280.78|279.28|280.84|279.34|280.67|279.17|151
1757181000000|2025-09-06 17:50:00|280.76|279.26|280.74|279.24|280.79|279.29|280.68|279.18|106
1757181300000|2025-09-06 17:55:00|280.73|279.23|280.77|279.27|280.8|279.3|280.61|279.11|62
1757181600000|2025-09-06 18:00:00|280.78|279.28|281.03|279.53|281.03|279.53|280.77|279.27|129
1757181900000|2025-09-06 18:05:00|281.05|279.55|281.17|279.67|281.2|279.7|280.92|279.42|113
1757182200000|2025-09-06 18:10:00|281.15|279.65|281.11|279.61|281.21|279.71|281.1|279.6|68
1757182500000|2025-09-06 18:15:00|281.07|279.57|281|279.5|281.08|279.58|280.93|279.43|102
1757182800000|2025-09-06 18:20:00|280.99|279.49|281.12|279.62|281.16|279.66|280.94|279.44|95
1757183100000|2025-09-06 18:25:00|281.11|279.61|281.09|279.59|281.18|279.68|281.05|279.55|35
1757183400000|2025-09-06 18:30:00|281.08|279.58|280.9|279.4|281.08|279.58|280.89|279.39|29
1757183700000|2025-09-06 18:35:00|280.89|279.39|280.84|279.34|280.91|279.41|280.71|279.21|62
1757184000000|2025-09-06 18:40:00|280.85|279.35|280.76|279.26|280.9|279.4|280.76|279.26|54
1757184300000|2025-09-06 18:45:00|280.77|279.27|281.05|279.55|281.06|279.56|280.74|279.24|169
1757184600000|2025-09-06 18:50:00|281.04|279.54|280.93|279.43|281.08|279.58|280.92|279.42|122
1757184900000|2025-09-06 18:55:00|280.92|279.42|280.89|279.39|280.94|279.44|280.86|279.36|52
1757185200000|2025-09-06 19:00:00|280.88|279.38|280.97|279.47|281.03|279.53|280.83|279.33|108
1757185500000|2025-09-06 19:05:00|280.98|279.48|280.97|279.47|281.03|279.53|280.94|279.44|52
1757185800000|2025-09-06 19:10:00|281|279.5|280.78|279.28|281.02|279.52|280.74|279.24|63
1757186100000|2025-09-06 19:15:00|280.79|279.29|280.72|279.22|280.8|279.3|280.69|279.19|30
1757186400000|2025-09-06 19:20:00|280.71|279.21|280.76|279.26|280.85|279.35|280.71|279.21|68
1757186700000|2025-09-06 19:25:00|280.77|279.27|280.64|279.14|280.77|279.27|280.64|279.14|48
1757187000000|2025-09-06 19:30:00|280.65|279.15|280.65|279.15|280.74|279.24|280.63|279.13|86
1757187300000|2025-09-06 19:35:00|280.66|279.16|280.68|279.18|280.72|279.22|280.53|279.03|87
1757187600000|2025-09-06 19:40:00|280.69|279.19|280.41|278.91|280.69|279.19|280.38|278.88|60
1757187900000|2025-09-06 19:45:00|280.43|278.93|280.44|278.94|280.46|278.96|280.37|278.87|85
1757188200000|2025-09-06 19:50:00|280.43|278.93|280.14|278.64|280.44|278.94|280.12|278.62|94
1757188500000|2025-09-06 19:55:00|280.15|278.65|280.24|278.74|280.24|278.74|280.14|278.64|61
1757188800000|2025-09-06 20:00:00|280.29|278.79|280.42|278.92|280.46|278.96|280.29|278.79|70
1757189100000|2025-09-06 20:05:00|280.43|278.93|280.55|279.05|280.64|279.14|280.4|278.9|66
1757189400000|2025-09-06 20:10:00|280.56|279.06|280.56|279.06|280.61|279.11|280.55|279.05|24
1757189700000|2025-09-06 20:15:00|280.53|279.03|280.62|279.12|280.62|279.12|280.51|279.01|30
1757190000000|2025-09-06 20:20:00|280.64|279.14|280.57|279.07|280.7|279.2|280.57|279.07|31
1757190300000|2025-09-06 20:25:00|280.58|279.08|280.6|279.1|280.64|279.14|280.57|279.07|26
1757190600000|2025-09-06 20:30:00|280.59|279.09|280.59|279.09|280.59|279.09|280.56|279.06|20
1757190900000|2025-09-06 20:35:00|280.58|279.08|280.57|279.07|280.58|279.08|280.55|279.05|11
1757191200000|2025-09-06 20:40:00|280.6|279.1|280.71|279.21|280.77|279.27|280.6|279.1|123
1757191500000|2025-09-06 20:45:00|280.72|279.22|280.78|279.28|280.78|279.28|280.72|279.22|9
1757191800000|2025-09-06 20:50:00|280.77|279.27|280.87|279.37|280.94|279.44|280.75|279.25|32
1757192100000|2025-09-06 20:55:00|280.86|279.36|281.03|279.53|281.03|279.53|280.81|279.31|73
1757192400000|2025-09-06 21:00:00|281.04|279.54|280.95|279.45|281.11|279.61|280.89|279.39|118
1757192700000|2025-09-06 21:05:00|280.94|279.44|280.9|279.4|280.94|279.44|280.89|279.39|60
1757193000000|2025-09-06 21:10:00|280.89|279.39|280.89|279.39|280.98|279.48|280.86|279.36|31
1757193300000|2025-09-06 21:15:00|280.88|279.38|280.9|279.4|280.92|279.42|280.86|279.36|35
1757193600000|2025-09-06 21:20:00|280.89|279.39|280.92|279.42|280.94|279.44|280.86|279.36|15
1757193900000|2025-09-06 21:25:00|280.91|279.41|281.07|279.57|281.12|279.62|280.89|279.39|52
1757194200000|2025-09-06 21:30:00|281.06|279.56|281.08|279.58|281.09|279.59|281|279.5|50
1757194500000|2025-09-06 21:35:00|281.09|279.59|281.08|279.58|281.09|279.59|281.05|279.55|42
1757194800000|2025-09-06 21:40:00|281.07|279.57|281.33|279.83|281.35|279.85|281.05|279.55|39
1757195100000|2025-09-06 21:45:00|281.31|279.81|281.32|279.82|281.33|279.83|281.3|279.8|20
1757195400000|2025-09-06 21:50:00|281.33|279.83|281.35|279.85|281.36|279.86|281.3|279.8|25
1757195700000|2025-09-06 21:55:00|281.36|279.86|281.38|279.88|281.38|279.88|281.31|279.81|46
1757196000000|2025-09-06 22:00:00|281.39|279.89|281.49|279.99|281.73|280.23|281.32|279.82|334
1757196300000|2025-09-06 22:05:00|281.51|280.01|281.22|279.72|281.51|280.01|281.21|279.71|192
1757196600000|2025-09-06 22:10:00|281.23|279.73|281.37|279.87|281.44|279.94|281.22|279.72|124
1757196900000|2025-09-06 22:15:00|281.36|279.86|281.31|279.81|281.36|279.86|281.27|279.77|87
1757197200000|2025-09-06 22:20:00|281.32|279.82|281.39|279.89|281.51|280.01|281.3|279.8|90
1757197500000|2025-09-06 22:25:00|281.4|279.9|281.33|279.83|281.42|279.92|281.27|279.77|63
1757197800000|2025-09-06 22:30:00|281.34|279.84|281.41|279.91|281.46|279.96|281.27|279.77|183
1757198100000|2025-09-06 22:35:00|281.42|279.92|281.21|279.71|281.47|279.97|281.2|279.7|105
1757198400000|2025-09-06 22:40:00|281.17|279.67|281.25|279.75|281.28|279.78|281.16|279.66|97
1757198700000|2025-09-06 22:45:00|281.26|279.76|281.22|279.72|281.35|279.85|281.21|279.71|102
1757199000000|2025-09-06 22:50:00|281.21|279.71|281.31|279.81|281.32|279.82|281.14|279.64|181
1757199300000|2025-09-06 22:55:00|281.3|279.8|281.34|279.84|281.39|279.89|281.27|279.77|89
1757199600000|2025-09-06 23:00:00|281.33|279.83|281.2|279.7|281.35|279.85|281.15|279.65|77
1757199900000|2025-09-06 23:05:00|281.19|279.69|281.35|279.85|281.36|279.86|281.13|279.63|98
1757200200000|2025-09-06 23:10:00|281.34|279.84|281.44|279.94|281.47|279.97|281.33|279.83|83
1757200500000|2025-09-06 23:15:00|281.45|279.95|281.6|280.1|281.64|280.14|281.44|279.94|83
1757200800000|2025-09-06 23:20:00|281.59|280.09|281.8|280.3|281.82|280.32|281.59|280.09|89
1757201100000|2025-09-06 23:25:00|281.81|280.31|281.96|280.46|282|280.5|281.78|280.28|71
1757201400000|2025-09-06 23:30:00|281.97|280.47|281.92|280.42|282.01|280.51|281.91|280.41|112
1757201700000|2025-09-06 23:35:00|281.91|280.41|281.97|280.47|282.01|280.51|281.91|280.41|55
1757202000000|2025-09-06 23:40:00|281.98|280.48|281.89|280.39|281.98|280.48|281.87|280.37|58
1757202300000|2025-09-06 23:45:00|281.9|280.4|281.86|280.36|281.9|280.4|281.79|280.29|68
1757202600000|2025-09-06 23:50:00|281.87|280.37|281.78|280.28|281.89|280.39|281.77|280.27|82
1757202900000|2025-09-06 23:55:00|281.79|280.29|281.76|280.26|281.8|280.3|281.74|280.24|55
1757203200000|2025-09-07 00:00:00|281.81|280.31|281.92|280.42|281.92|280.42|281.74|280.24|130
1757203500000|2025-09-07 00:05:00|281.93|280.43|282.05|280.55|282.05|280.55|281.93|280.43|50
1757203800000|2025-09-07 00:10:00|282.04|280.54|282.2|280.7|282.21|280.71|282.04|280.54|74
1757204100000|2025-09-07 00:15:00|282.19|280.69|282.08|280.58|282.2|280.7|282.08|280.58|121
1757204400000|2025-09-07 00:20:00|282.09|280.59|282.14|280.64|282.15|280.65|282.05|280.55|35
1757204700000|2025-09-07 00:25:00|282.13|280.63|282.05|280.55|282.14|280.64|282.05|280.55|63
1757205000000|2025-09-07 00:30:00|282.04|280.54|282|280.5|282.08|280.58|281.93|280.43|49
1757205300000|2025-09-07 00:35:00|281.99|280.49|282.22|280.72|282.23|280.73|281.97|280.47|71
1757205600000|2025-09-07 00:40:00|282.23|280.73|282.33|280.83|282.33|280.83|282.22|280.72|74
1757205900000|2025-09-07 00:45:00|282.32|280.82|282.33|280.83|282.35|280.85|282.27|280.77|39
1757206200000|2025-09-07 00:50:00|282.34|280.84|282.38|280.88|282.48|280.98|282.33|280.83|75
1757206500000|2025-09-07 00:55:00|282.37|280.87|282.33|280.83|282.38|280.88|282.33|280.83|46
1757206800000|2025-09-07 01:00:00|282.34|280.84|282.41|280.91|282.43|280.93|282.33|280.83|35
1757207100000|2025-09-07 01:05:00|282.4|280.9|282.51|281.01|282.53|281.03|282.38|280.88|63
1757207400000|2025-09-07 01:10:00|282.52|281.02|282.72|281.22|282.73|281.23|282.52|281.02|95
1757207700000|2025-09-07 01:15:00|282.73|281.23|282.64|281.14|282.74|281.24|282.63|281.13|89
1757208000000|2025-09-07 01:20:00|282.65|281.15|282.83|281.33|282.99|281.49|282.65|281.15|145
1757208300000|2025-09-07 01:25:00|282.82|281.32|282.85|281.35|282.94|281.44|282.81|281.31|76
1757208600000|2025-09-07 01:30:00|282.86|281.36|282.89|281.39|282.89|281.39|282.78|281.28|86
1757208900000|2025-09-07 01:35:00|282.9|281.4|282.86|281.36|282.93|281.43|282.85|281.35|58
1757209200000|2025-09-07 01:40:00|282.85|281.35|282.92|281.42|282.92|281.42|282.83|281.33|26
1757209500000|2025-09-07 01:45:00|282.93|281.43|283.09|281.59|283.1|281.6|282.93|281.43|55
1757209800000|2025-09-07 01:50:00|283.07|281.57|283.02|281.52|283.12|281.62|282.99|281.49|148
1757210100000|2025-09-07 01:55:00|283.01|281.51|282.96|281.46|283.01|281.51|282.94|281.44|29
1757210400000|2025-09-07 02:00:00|282.95|281.45|282.66|281.16|282.96|281.46|282.62|281.12|71
1757210700000|2025-09-07 02:05:00|282.67|281.17|282.61|281.11|282.77|281.27|282.61|281.11|108
1757211000000|2025-09-07 02:10:00|282.6|281.1|282.68|281.18|282.68|281.18|282.54|281.04|53
1757211300000|2025-09-07 02:15:00|282.69|281.19|282.36|280.86|282.69|281.19|282.36|280.86|87
1757211600000|2025-09-07 02:20:00|282.37|280.87|282.65|281.15|282.65|281.15|282.36|280.86|28
1757211900000|2025-09-07 02:25:00|282.64|281.14|282.7|281.2|282.7|281.2|282.6|281.1|35
1757212200000|2025-09-07 02:30:00|282.72|281.22|282.85|281.35|282.99|281.49|282.71|281.21|92
1757212500000|2025-09-07 02:35:00|282.84|281.34|282.94|281.44|282.94|281.44|282.82|281.32|47
1757212800000|2025-09-07 02:40:00|282.92|281.42|282.91|281.41|282.92|281.42|282.79|281.29|61
1757213100000|2025-09-07 02:45:00|282.9|281.4|282.96|281.46|282.96|281.46|282.82|281.32|36
1757213400000|2025-09-07 02:50:00|282.97|281.47|283.05|281.55|283.05|281.55|282.87|281.37|63
1757213700000|2025-09-07 02:55:00|283.07|281.57|283.05|281.55|283.13|281.63|283.04|281.54|84
1757214000000|2025-09-07 03:00:00|283.06|281.56|283.05|281.55|283.11|281.61|283.04|281.54|89
1757214300000|2025-09-07 03:05:00|283.04|281.54|282.94|281.44|283.04|281.54|282.91|281.41|65
1757214600000|2025-09-07 03:10:00|282.93|281.43|282.87|281.37|282.95|281.45|282.86|281.36|56
1757214900000|2025-09-07 03:15:00|282.86|281.36|283.11|281.61|283.11|281.61|282.86|281.36|47
1757215200000|2025-09-07 03:20:00|283.12|281.62|283.12|281.62|283.15|281.65|283.11|281.61|16
1757215500000|2025-09-07 03:25:00|283.13|281.63|283.16|281.66|283.16|281.66|283.1|281.6|14
1757215800000|2025-09-07 03:30:00|283.17|281.67|283.26|281.76|283.33|281.83|283.17|281.67|69
1757216100000|2025-09-07 03:35:00|283.25|281.75|283.19|281.69|283.26|281.76|283.16|281.66|30
1757216400000|2025-09-07 03:40:00|283.2|281.7|283.16|281.66|283.22|281.72|283.15|281.65|34
1757216700000|2025-09-07 03:45:00|283.15|281.65|283.16|281.66|283.24|281.74|283.15|281.65|22
1757217000000|2025-09-07 03:50:00|283.13|281.63|283.05|281.55|283.13|281.63|283.04|281.54|15
1757217300000|2025-09-07 03:55:00|283.06|281.56|283.04|281.54|283.13|281.63|283.03|281.53|31
1757217600000|2025-09-07 04:00:00|283.05|281.55|283.1|281.6|283.1|281.6|283.02|281.52|29
1757217900000|2025-09-07 04:05:00|283.08|281.58|282.95|281.45|283.08|281.58|282.93|281.43|31
1757218200000|2025-09-07 04:10:00|282.96|281.46|282.85|281.35|283.01|281.51|282.85|281.35|41
1757218500000|2025-09-07 04:15:00|282.82|281.32|282.77|281.27|282.87|281.37|282.77|281.27|69
1757218800000|2025-09-07 04:20:00|282.76|281.26|282.88|281.38|282.89|281.39|282.72|281.22|62
1757219100000|2025-09-07 04:25:00|282.87|281.37|282.88|281.38|282.89|281.39|282.8|281.3|54
1757219400000|2025-09-07 04:30:00|282.87|281.37|282.9|281.4|282.9|281.4|282.78|281.28|60
1757219700000|2025-09-07 04:35:00|282.89|281.39|282.79|281.29|282.89|281.39|282.76|281.26|45
1757220000000|2025-09-07 04:40:00|282.77|281.27|282.73|281.23|282.77|281.27|282.69|281.19|40
1757220300000|2025-09-07 04:45:00|282.75|281.25|282.8|281.3|282.83|281.33|282.75|281.25|35
1757220600000|2025-09-07 04:50:00|282.81|281.31|282.93|281.43|282.93|281.43|282.81|281.31|39
1757220900000|2025-09-07 04:55:00|282.92|281.42|282.94|281.44|282.96|281.46|282.92|281.42|21
1757221200000|2025-09-07 05:00:00|282.95|281.45|283.2|281.7|283.2|281.7|282.92|281.42|43
1757221500000|2025-09-07 05:05:00|283.22|281.72|283.19|281.69|283.26|281.76|283.16|281.66|38
1757221800000|2025-09-07 05:10:00|283.21|281.71|283.17|281.67|283.24|281.74|283.11|281.61|53
1757222100000|2025-09-07 05:15:00|283.18|281.68|283.09|281.59|283.18|281.68|283.07|281.57|36
1757222400000|2025-09-07 05:20:00|283.1|281.6|283.27|281.77|283.27|281.77|283.09|281.59|59
1757222700000|2025-09-07 05:25:00|283.28|281.78|283.41|281.91|283.42|281.92|283.28|281.78|45
1757223000000|2025-09-07 05:30:00|283.42|281.92|283.34|281.84|283.42|281.92|283.32|281.82|62
1757223300000|2025-09-07 05:35:00|283.35|281.85|283.34|281.84|283.43|281.93|283.32|281.82|110
1757223600000|2025-09-07 05:40:00|283.35|281.85|283.38|281.88|283.4|281.9|283.35|281.85|110
1757223900000|2025-09-07 05:45:00|283.35|281.85|283.33|281.83|283.35|281.85|283.27|281.77|55
1757224200000|2025-09-07 05:50:00|283.34|281.84|283.22|281.72|283.39|281.89|283.21|281.71|40
1757224500000|2025-09-07 05:55:00|283.23|281.73|283.25|281.75|283.32|281.82|283.23|281.73|36
1757224800000|2025-09-07 06:00:00|283.26|281.76|283.26|281.76|283.28|281.78|283.2|281.7|37
1757225100000|2025-09-07 06:05:00|283.27|281.77|283.09|281.59|283.28|281.78|283.03|281.53|38
1757225400000|2025-09-07 06:10:00|283.1|281.6|282.92|281.42|283.1|281.6|282.92|281.42|39
1757225700000|2025-09-07 06:15:00|282.91|281.41|282.87|281.37|282.92|281.42|282.85|281.35|13
1757226000000|2025-09-07 06:20:00|282.86|281.36|282.77|281.27|282.9|281.4|282.77|281.27|30
1757226300000|2025-09-07 06:25:00|282.78|281.28|282.82|281.32|282.82|281.32|282.66|281.16|50
1757226600000|2025-09-07 06:30:00|282.83|281.33|282.95|281.45|283.03|281.53|282.83|281.33|102
1757226900000|2025-09-07 06:35:00|282.96|281.46|282.7|281.2|282.97|281.47|282.7|281.2|179
1757227200000|2025-09-07 06:40:00|282.71|281.21|282.74|281.24|282.79|281.29|282.67|281.17|225
1757227500000|2025-09-07 06:45:00|282.75|281.25|282.79|281.29|282.84|281.34|282.69|281.19|65
1757227800000|2025-09-07 06:50:00|282.8|281.3|282.89|281.39|282.91|281.41|282.8|281.3|42
1757228100000|2025-09-07 06:55:00|282.88|281.38|282.8|281.3|282.9|281.4|282.76|281.26|63
1757228400000|2025-09-07 07:00:00|282.79|281.29|282.99|281.49|283.01|281.51|282.79|281.29|105
1757228700000|2025-09-07 07:05:00|282.98|281.48|283.07|281.57|283.15|281.65|282.98|281.48|78
1757229000000|2025-09-07 07:10:00|283.08|281.58|283.16|281.66|283.21|281.71|283.05|281.55|97
1757229300000|2025-09-07 07:15:00|283.17|281.67|282.98|281.48|283.28|281.78|282.98|281.48|56
1757229600000|2025-09-07 07:20:00|282.99|281.49|283.21|281.71|283.21|281.71|282.99|281.49|91
1757229900000|2025-09-07 07:25:00|283.22|281.72|283.35|281.85|283.51|282.01|283.22|281.72|71
1757230200000|2025-09-07 07:30:00|283.34|281.84|283.58|282.08|283.65|282.15|283.34|281.84|145
1757230500000|2025-09-07 07:35:00|283.59|282.09|283.84|282.34|283.85|282.35|283.58|282.08|90
1757230800000|2025-09-07 07:40:00|283.85|282.35|284.05|282.55|284.2|282.7|283.85|282.35|81
1757231100000|2025-09-07 07:45:00|284.06|282.56|284.04|282.54|284.17|282.67|284|282.5|73
1757231400000|2025-09-07 07:50:00|284.05|282.55|283.76|282.26|284.06|282.56|283.74|282.24|87
1757231700000|2025-09-07 07:55:00|283.78|282.28|283.88|282.38|283.88|282.38|283.75|282.25|64
1757232000000|2025-09-07 08:00:00|283.89|282.39|283.81|282.31|283.95|282.45|283.81|282.31|106
1757232300000|2025-09-07 08:05:00|283.79|282.29|283.9|282.4|283.91|282.41|283.77|282.27|103
1757232600000|2025-09-07 08:10:00|283.91|282.41|283.95|282.45|283.95|282.45|283.9|282.4|24
1757232900000|2025-09-07 08:15:00|283.94|282.44|284.17|282.67|284.18|282.68|283.88|282.38|60
1757233200000|2025-09-07 08:20:00|284.16|282.66|284.33|282.83|284.35|282.85|284.08|282.58|122
1757233500000|2025-09-07 08:25:00|284.32|282.82|284.27|282.77|284.35|282.85|284.22|282.72|142
1757233800000|2025-09-07 08:30:00|284.26|282.76|284.46|282.96|284.5|283|284.22|282.72|192
1757234100000|2025-09-07 08:35:00|284.45|282.95|284.27|282.77|284.45|282.95|284.19|282.69|61
1757234400000|2025-09-07 08:40:00|284.28|282.78|284.34|282.84|284.34|282.84|284.22|282.72|59
1757234700000|2025-09-07 08:45:00|284.35|282.85|284.36|282.86|284.47|282.97|284.34|282.84|50
1757235000000|2025-09-07 08:50:00|284.35|282.85|284.34|282.84|284.4|282.9|284.34|282.84|28
1757235300000|2025-09-07 08:55:00|284.33|282.83|284.07|282.57|284.34|282.84|284.07|282.57|44
1757235600000|2025-09-07 09:00:00|284.06|282.56|284.13|282.63|284.14|282.64|284.03|282.53|67
1757235900000|2025-09-07 09:05:00|284.12|282.62|284.09|282.59|284.2|282.7|284.06|282.56|82
1757236200000|2025-09-07 09:10:00|284.1|282.6|284.24|282.74|284.33|282.83|284.09|282.59|93
1757236500000|2025-09-07 09:15:00|284.26|282.76|284.24|282.74|284.35|282.85|284.24|282.74|62
1757236800000|2025-09-07 09:20:00|284.25|282.75|284.37|282.87|284.4|282.9|284.25|282.75|53
1757237100000|2025-09-07 09:25:00|284.36|282.86|284.27|282.77|284.37|282.87|284.22|282.72|57
1757237400000|2025-09-07 09:30:00|284.28|282.78|284.07|282.57|284.28|282.78|284.01|282.51|134
1757237700000|2025-09-07 09:35:00|284.06|282.56|283.69|282.19|284.14|282.64|283.67|282.17|93
1757238000000|2025-09-07 09:40:00|283.68|282.18|283.73|282.23|283.79|282.29|283.65|282.15|63
1757238300000|2025-09-07 09:45:00|283.72|282.22|283.89|282.39|283.89|282.39|283.64|282.14|53
1757238600000|2025-09-07 09:50:00|283.9|282.4|283.83|282.33|283.9|282.4|283.82|282.32|107
1757238900000|2025-09-07 09:55:00|283.82|282.32|283.84|282.34|283.84|282.34|283.8|282.3|31
1757239200000|2025-09-07 10:00:00|283.85|282.35|283.9|282.4|283.92|282.42|283.82|282.32|51
1757239500000|2025-09-07 10:05:00|283.91|282.41|283.83|282.33|283.91|282.41|283.82|282.32|75
1757239800000|2025-09-07 10:10:00|283.84|282.34|283.87|282.37|283.92|282.42|283.84|282.34|84
1757240100000|2025-09-07 10:15:00|283.86|282.36|283.82|282.32|283.86|282.36|283.78|282.28|119
1757240400000|2025-09-07 10:20:00|283.81|282.31|283.46|281.96|283.84|282.34|283.41|281.91|111
1757240700000|2025-09-07 10:25:00|283.45|281.95|283.46|281.96|283.48|281.98|283.39|281.89|87
1757241000000|2025-09-07 10:30:00|283.47|281.97|283.57|282.07|283.57|282.07|283.44|281.94|61
1757241300000|2025-09-07 10:35:00|283.56|282.06|283.62|282.12|283.62|282.12|283.53|282.03|87
1757241600000|2025-09-07 10:40:00|283.63|282.13|283.72|282.22|283.73|282.23|283.6|282.1|60
1757241900000|2025-09-07 10:45:00|283.73|282.23|283.74|282.24|283.74|282.24|283.61|282.11|63
1757242200000|2025-09-07 10:50:00|283.75|282.25|283.74|282.24|283.76|282.26|283.72|282.22|18
1757242500000|2025-09-07 10:55:00|283.73|282.23|283.82|282.32|283.86|282.36|283.73|282.23|15
1757242800000|2025-09-07 11:00:00|283.83|282.33|283.88|282.38|283.91|282.41|283.82|282.32|38
1757243100000|2025-09-07 11:05:00|283.87|282.37|283.85|282.35|283.9|282.4|283.8|282.3|92
1757243400000|2025-09-07 11:10:00|283.86|282.36|283.91|282.41|283.91|282.41|283.84|282.34|16
1757243700000|2025-09-07 11:15:00|283.9|282.4|283.83|282.33|283.9|282.4|283.83|282.33|37
1757244000000|2025-09-07 11:20:00|283.84|282.34|283.78|282.28|283.87|282.37|283.78|282.28|37
1757244300000|2025-09-07 11:25:00|283.79|282.29|283.83|282.33|283.83|282.33|283.75|282.25|49
1757244600000|2025-09-07 11:30:00|283.82|282.32|283.93|282.43|283.93|282.43|283.82|282.32|25
1757244900000|2025-09-07 11:35:00|283.94|282.44|283.95|282.45|283.95|282.45|283.83|282.33|51
1757245200000|2025-09-07 11:40:00|283.96|282.46|283.95|282.45|284.02|282.52|283.95|282.45|20
1757245500000|2025-09-07 11:45:00|283.94|282.44|283.93|282.43|283.97|282.47|283.88|282.38|42
1757245800000|2025-09-07 11:50:00|283.94|282.44|283.93|282.43|283.97|282.47|283.93|282.43|44
1757246100000|2025-09-07 11:55:00|283.92|282.42|283.93|282.43|283.98|282.48|283.89|282.39|34
1757246400000|2025-09-07 12:00:00|283.92|282.42|283.97|282.47|283.99|282.49|283.89|282.39|46
1757246700000|2025-09-07 12:05:00|283.98|282.48|283.85|282.35|283.98|282.48|283.83|282.33|46
1757247000000|2025-09-07 12:10:00|283.83|282.33|283.84|282.34|283.87|282.37|283.68|282.18|50
1757247300000|2025-09-07 12:15:00|283.83|282.33|283.69|282.19|283.83|282.33|283.69|282.19|74
1757247600000|2025-09-07 12:20:00|283.68|282.18|283.77|282.27|283.77|282.27|283.67|282.17|59
1757247900000|2025-09-07 12:25:00|283.78|282.28|283.92|282.42|283.92|282.42|283.77|282.27|65
1757248200000|2025-09-07 12:30:00|283.93|282.43|284.05|282.55|284.12|282.62|283.92|282.42|89
1757248500000|2025-09-07 12:35:00|284.06|282.56|284.23|282.73|284.25|282.75|284.06|282.56|51
1757248800000|2025-09-07 12:40:00|284.24|282.74|284.19|282.69|284.28|282.78|284.19|282.69|28
1757249100000|2025-09-07 12:45:00|284.18|282.68|284.15|282.65|284.19|282.69|284.03|282.53|90
1757249400000|2025-09-07 12:50:00|284.14|282.64|284.16|282.66|284.21|282.71|284.14|282.64|72
1757249700000|2025-09-07 12:55:00|284.17|282.67|284.3|282.8|284.3|282.8|284.06|282.56|94
1757250000000|2025-09-07 13:00:00|284.31|282.81|284.34|282.84|284.36|282.86|284.22|282.72|74
1757250300000|2025-09-07 13:05:00|284.33|282.83|284.23|282.73|284.33|282.83|284.23|282.73|59
1757250600000|2025-09-07 13:10:00|284.24|282.74|284.23|282.73|284.25|282.75|284.19|282.69|84
1757250900000|2025-09-07 13:15:00|284.24|282.74|284.19|282.69|284.29|282.79|284.14|282.64|107
1757251200000|2025-09-07 13:20:00|284.18|282.68|284.17|282.67|284.22|282.72|284.08|282.58|87
1757251500000|2025-09-07 13:25:00|284.18|282.68|284.27|282.77|284.27|282.77|284.15|282.65|66
1757251800000|2025-09-07 13:30:00|284.26|282.76|284.84|283.34|284.91|283.41|284.21|282.71|112
1757252100000|2025-09-07 13:35:00|284.85|283.35|285.45|283.95|285.46|283.96|284.76|283.26|162
1757252400000|2025-09-07 13:40:00|285.46|283.96|284.89|283.39|285.69|284.19|284.87|283.37|182
1757252700000|2025-09-07 13:45:00|284.9|283.4|285.18|283.68|285.32|283.82|284.86|283.36|152
1757253000000|2025-09-07 13:50:00|285.16|283.66|284.94|283.44|285.2|283.7|284.94|283.44|115
1757253300000|2025-09-07 13:55:00|284.92|283.42|285.54|284.04|285.54|284.04|284.9|283.4|111
1757253600000|2025-09-07 14:00:00|285.55|284.05|285.66|284.16|285.68|284.18|285.37|283.87|141
1757253900000|2025-09-07 14:05:00|285.65|284.15|289.42|287.92|289.69|288.19|285.65|284.15|482
1757254200000|2025-09-07 14:10:00|289.39|287.89|291.38|289.88|293.4|291.9|289.31|287.81|1034
1757254500000|2025-09-07 14:15:00|291.37|289.87|290.58|289.08|293.18|291.68|290.58|289.08|919
1757254800000|2025-09-07 14:20:00|290.57|289.07|289.99|288.49|290.57|289.07|288.95|287.45|793
1757255100000|2025-09-07 14:25:00|289.98|288.48|289.76|288.26|290.07|288.57|289.32|287.82|517
1757255400000|2025-09-07 14:30:00|289.75|288.25|290.53|289.03|291.28|289.78|289.75|288.25|720
1757255700000|2025-09-07 14:35:00|290.51|289.01|290.83|289.33|291.28|289.78|290.09|288.59|583
1757256000000|2025-09-07 14:40:00|290.84|289.34|291.39|289.89|292.03|290.53|290.75|289.25|554
1757256300000|2025-09-07 14:45:00|291.37|289.87|290.83|289.33|291.56|290.06|290.75|289.25|375
1757256600000|2025-09-07 14:50:00|290.82|289.32|289.98|288.48|290.82|289.32|289.93|288.43|325
1757256900000|2025-09-07 14:55:00|290|288.5|289.25|287.75|290.02|288.52|289.2|287.7|234
1757257200000|2025-09-07 15:00:00|289.26|287.76|289.54|288.04|289.91|288.41|289.24|287.74|331
1757257500000|2025-09-07 15:05:00|289.52|288.02|289.71|288.21|289.88|288.38|289.49|287.99|271
1757257800000|2025-09-07 15:10:00|289.7|288.2|287.99|286.49|289.7|288.2|287.99|286.49|387
1757258100000|2025-09-07 15:15:00|288|286.5|288.86|287.36|288.95|287.45|287.98|286.48|388
1757258400000|2025-09-07 15:20:00|288.87|287.37|288.94|287.44|289.16|287.66|288.63|287.13|210
1757258700000|2025-09-07 15:25:00|288.96|287.46|289.61|288.11|289.61|288.11|288.96|287.46|194
1757259000000|2025-09-07 15:30:00|289.6|288.1|289.96|288.46|290|288.5|289.54|288.04|237
1757259300000|2025-09-07 15:35:00|289.95|288.45|290.29|288.79|290.62|289.12|289.9|288.4|277
1757259600000|2025-09-07 15:40:00|290.28|288.78|290.61|289.11|290.74|289.24|290.28|288.78|303
1757259900000|2025-09-07 15:45:00|290.6|289.1|289.91|288.41|290.6|289.1|289.89|288.39|382
1757260200000|2025-09-07 15:50:00|289.92|288.42|290.11|288.61|290.82|289.32|289.92|288.42|325
1757260500000|2025-09-07 15:55:00|290.09|288.59|290.77|289.27|290.82|289.32|290.09|288.59|203
1757260800000|2025-09-07 16:00:00|290.75|289.25|290.34|288.84|290.81|289.31|290.27|288.77|299
1757261100000|2025-09-07 16:05:00|290.36|288.86|290.18|288.68|290.55|289.05|290.11|288.61|194
1757261400000|2025-09-07 16:10:00|290.17|288.67|289.85|288.35|290.2|288.7|289.79|288.29|184
1757261700000|2025-09-07 16:15:00|289.84|288.34|289.6|288.1|289.92|288.42|289.28|287.78|273
1757262000000|2025-09-07 16:20:00|289.59|288.09|289.4|287.9|289.59|288.09|289.34|287.84|140
1757262300000|2025-09-07 16:25:00|289.43|287.93|289.08|287.58|289.47|287.97|288.97|287.47|120
1757262600000|2025-09-07 16:30:00|289.09|287.59|288.59|287.09|289.18|287.68|288.59|287.09|172
1757262900000|2025-09-07 16:35:00|288.6|287.1|289.24|287.74|289.32|287.82|288.52|287.02|143
1757263200000|2025-09-07 16:40:00|289.23|287.73|289.68|288.18|289.69|288.19|289.22|287.72|63
1757263500000|2025-09-07 16:45:00|289.69|288.19|289.76|288.26|289.91|288.41|289.49|287.99|204
1757263800000|2025-09-07 16:50:00|289.77|288.27|289.86|288.36|290.13|288.63|289.76|288.26|171
1757264100000|2025-09-07 16:55:00|289.87|288.37|289.94|288.44|290.1|288.6|289.85|288.35|117
1757264400000|2025-09-07 17:00:00|289.96|288.46|289.48|287.98|290.14|288.64|289.45|287.95|233
1757264700000|2025-09-07 17:05:00|289.47|287.97|289.19|287.69|289.54|288.04|289.06|287.56|214
1757265000000|2025-09-07 17:10:00|289.2|287.7|288.88|287.38|289.23|287.73|288.87|287.37|154
1757265300000|2025-09-07 17:15:00|288.89|287.39|288.54|287.04|289.1|287.6|288.54|287.04|281
1757265600000|2025-09-07 17:20:00|288.53|287.03|288.66|287.16|288.78|287.28|288.41|286.91|255
1757265900000|2025-09-07 17:25:00|288.65|287.15|288.48|286.98|288.8|287.3|288.45|286.95|139
1757266200000|2025-09-07 17:30:00|288.47|286.97|288.58|287.08|288.73|287.23|288.46|286.96|132
1757266500000|2025-09-07 17:35:00|288.59|287.09|288.56|287.06|288.64|287.14|288.53|287.03|74
1757266800000|2025-09-07 17:40:00|288.57|287.07|288.88|287.38|288.91|287.41|288.57|287.07|111
1757267100000|2025-09-07 17:45:00|288.87|287.37|287.43|285.93|288.87|287.37|287.33|285.83|226
1757267400000|2025-09-07 17:50:00|287.44|285.94|287.19|285.69|287.53|286.03|286.64|285.14|299
1757267700000|2025-09-07 17:55:00|287.18|285.68|286.76|285.26|287.2|285.7|286.76|285.26|147
1757268000000|2025-09-07 18:00:00|286.77|285.27|286.84|285.34|286.97|285.47|286.61|285.11|196
1757268300000|2025-09-07 18:05:00|286.85|285.35|287.39|285.89|287.52|286.02|286.85|285.35|172
1757268600000|2025-09-07 18:10:00|287.38|285.88|287.26|285.76|287.39|285.89|287.22|285.72|75
1757268900000|2025-09-07 18:15:00|287.25|285.75|286.98|285.48|287.42|285.92|286.86|285.36|97
1757269200000|2025-09-07 18:20:00|286.97|285.47|286.94|285.44|287.01|285.51|286.75|285.25|93
1757269500000|2025-09-07 18:25:00|286.98|285.48|286.95|285.45|287.02|285.52|286.92|285.42|71
1757269800000|2025-09-07 18:30:00|286.96|285.46|287|285.5|287.23|285.73|286.96|285.46|82
1757270100000|2025-09-07 18:35:00|286.98|285.48|286.41|284.91|286.99|285.49|286.41|284.91|106
1757270400000|2025-09-07 18:40:00|286.42|284.92|286.11|284.61|286.42|284.92|285.96|284.46|143
1757270700000|2025-09-07 18:45:00|286.12|284.62|286.24|284.74|286.36|284.86|286.04|284.54|157
1757271000000|2025-09-07 18:50:00|286.23|284.73|286.2|284.7|286.26|284.76|285.93|284.43|102
1757271300000|2025-09-07 18:55:00|286.21|284.71|286.66|285.16|286.71|285.21|286.21|284.71|102
1757271600000|2025-09-07 19:00:00|286.67|285.17|287.03|285.53|287.23|285.73|286.67|285.17|189
1757271900000|2025-09-07 19:05:00|287.04|285.54|286.64|285.14|287.39|285.89|286.64|285.14|170
1757272200000|2025-09-07 19:10:00|286.63|285.13|286.83|285.33|286.88|285.38|286.53|285.03|146
1757272500000|2025-09-07 19:15:00|286.82|285.32|287.04|285.54|287.14|285.64|286.74|285.24|121
1757272800000|2025-09-07 19:20:00|287.03|285.53|286.42|284.92|287.08|285.58|286.37|284.87|163
1757273100000|2025-09-07 19:25:00|286.41|284.91|286.3|284.8|286.53|285.03|286.21|284.71|166
1757273400000|2025-09-07 19:30:00|286.29|284.79|286.56|285.06|286.64|285.14|286.29|284.79|115
1757273700000|2025-09-07 19:35:00|286.59|285.09|287.29|284.89|287.33|285.44|286.59|284.86|140
1757274000000|2025-09-07 19:40:00|287.3|284.9|287.77|285.37|287.99|285.59|287.3|284.9|222
1757274300000|2025-09-07 19:45:00|287.79|285.39|287.54|285.14|287.8|285.4|287.51|285.11|95
1757274600000|2025-09-07 19:50:00|287.55|285.15|287.49|285.09|287.73|285.33|287.48|285.08|110
1757274900000|2025-09-07 19:55:00|287.53|285.13|287.57|285.17|287.64|285.24|287.52|285.12|76
1757275200000|2025-09-07 20:00:00|287.56|285.16|287.6|285.2|287.65|285.25|287.48|285.08|119
1757275500000|2025-09-07 20:05:00|287.61|285.21|287.65|285.25|287.87|285.47|287.54|285.14|150
1757275800000|2025-09-07 20:10:00|287.66|285.26|287.7|285.3|287.78|285.38|287.59|285.19|103
1757276100000|2025-09-07 20:15:00|287.69|285.29|288.2|285.8|288.2|285.8|287.66|285.26|144
1757276400000|2025-09-07 20:20:00|288.19|285.79|288.12|285.72|288.2|285.8|288.07|285.67|74
1757276700000|2025-09-07 20:25:00|288.11|285.71|288.4|286|288.43|286.03|288.1|285.7|71
1757277000000|2025-09-07 20:30:00|288.39|285.99|288.37|285.97|288.55|286.15|288.29|285.89|115
1757277300000|2025-09-07 20:35:00|288.36|285.96|288.29|285.89|288.43|286.03|288.26|285.86|133
1757277600000|2025-09-07 20:40:00|288.28|285.88|288.4|286|288.46|286.06|288.28|285.88|123
1757277900000|2025-09-07 20:45:00|288.39|285.99|288.44|286.04|288.5|286.1|288.39|285.99|88
1757278200000|2025-09-07 20:50:00|288.45|286.05|288.58|286.18|288.59|286.19|288.45|286.05|60
1757278500000|2025-09-07 20:55:00|288.57|286.17|289.19|286.79|289.2|286.8|288.45|286.05|155
1757278800000|2025-09-07 21:00:00|289.2|286.8|288.89|286.49|289.27|286.87|288.88|286.48|215
1757279100000|2025-09-07 21:05:00|288.88|286.48|288.63|287.13|288.99|287.17|288.54|286.48|86
1757279400000|2025-09-07 21:10:00|288.62|287.12|288.46|286.96|288.67|287.17|288.43|286.93|95
1757279700000|2025-09-07 21:15:00|288.45|286.95|288.3|286.8|288.45|286.95|288.21|286.71|116
1757280000000|2025-09-07 21:20:00|288.29|286.79|288.22|286.72|288.3|286.8|288.15|286.65|116
1757280300000|2025-09-07 21:25:00|288.21|286.71|288.5|287|288.5|287|288.14|286.64|130
1757280600000|2025-09-07 21:30:00|288.49|286.99|288.29|286.79|288.67|287.17|288.29|286.79|98
1757280900000|2025-09-07 21:35:00|288.3|286.8|288.01|286.51|288.3|286.8|288|286.5|66
1757281200000|2025-09-07 21:40:00|288.02|286.52|287.75|286.25|288.05|286.55|287.75|286.25|87
1757281500000|2025-09-07 21:45:00|287.72|286.22|287.36|285.86|287.73|286.23|287.15|285.65|157
1757281800000|2025-09-07 21:50:00|287.35|285.85|287.13|285.63|287.36|285.86|287.13|285.63|70
1757282100000|2025-09-07 21:55:00|287.12|285.62|286.73|285.23|287.14|285.64|286.73|285.23|58
1757282400000|2025-09-07 22:00:00|286.72|285.22|286.66|285.16|286.83|285.33|286.38|284.88|347
1757282700000|2025-09-07 22:05:00|286.67|285.17|287.23|285.73|287.25|285.75|286.62|285.12|281
1757283000000|2025-09-07 22:10:00|287.24|285.74|287.52|286.02|287.53|286.03|287.23|285.73|151
1757283300000|2025-09-07 22:15:00|287.53|286.03|288.02|286.52|288.03|286.53|287.48|285.98|150
1757283600000|2025-09-07 22:20:00|288.04|286.54|287.86|286.36|288.05|286.55|287.79|286.29|265
1757283900000|2025-09-07 22:25:00|287.87|286.37|288.04|286.54|288.14|286.64|287.86|286.36|208
1757284200000|2025-09-07 22:30:00|288.05|286.55|288.04|286.54|288.12|286.62|288.02|286.52|134
1757284500000|2025-09-07 22:35:00|288.03|286.53|287.75|286.25|288.07|286.57|287.75|286.25|110
1757284800000|2025-09-07 22:40:00|287.76|286.26|287.93|286.43|287.95|286.45|287.76|286.26|134
1757285100000|2025-09-07 22:45:00|287.94|286.44|288.13|286.63|288.19|286.69|287.94|286.44|182
1757285400000|2025-09-07 22:50:00|288.14|286.64|288.22|286.72|288.25|286.75|288.04|286.54|246
1757285700000|2025-09-07 22:55:00|288.23|286.73|288.5|287|288.58|287.08|288.21|286.71|235
1757286000000|2025-09-07 23:00:00|288.51|287.01|289.33|287.83|289.41|287.91|288.51|287.01|204
1757286300000|2025-09-07 23:05:00|289.32|287.82|289.14|287.64|289.35|287.85|288.7|287.2|306
1757286600000|2025-09-07 23:10:00|289.13|287.63|288.86|287.36|289.18|287.68|288.85|287.35|187
1757286900000|2025-09-07 23:15:00|288.87|287.37|289.42|287.92|289.42|287.92|288.83|287.33|327
1757287200000|2025-09-07 23:20:00|289.44|287.94|289.43|287.93|289.73|288.23|289.33|287.83|313
1757287500000|2025-09-07 23:25:00|289.42|287.92|289.8|288.3|289.9|288.4|289.35|287.85|321
1757287800000|2025-09-07 23:30:00|289.79|288.29|289.7|288.2|289.97|288.47|289.6|288.1|259
1757288100000|2025-09-07 23:35:00|289.66|288.16|289.35|287.85|289.7|288.2|289.16|287.66|289
1757288400000|2025-09-07 23:40:00|289.36|287.86|289.38|287.88|289.48|287.98|289.26|287.76|244
1757288700000|2025-09-07 23:45:00|289.35|287.85|289.08|287.58|289.45|287.95|288.99|287.49|281
1757289000000|2025-09-07 23:50:00|289.11|287.61|288.75|287.25|289.17|287.67|288.64|287.14|175
1757289300000|2025-09-07 23:55:00|288.73|287.23|288.49|286.99|288.75|287.25|288.41|286.91|201
1757289600000|2025-09-08 00:00:00|288.48|286.98|288.06|286.56|288.61|287.11|287.98|286.48|301
1757289900000|2025-09-08 00:05:00|288.07|286.57|287.93|286.43|288.31|286.81|287.88|286.38|268
1757290200000|2025-09-08 00:10:00|287.94|286.44|288.12|286.62|288.15|286.65|287.82|286.32|214
1757290500000|2025-09-08 00:15:00|288.11|286.61|287.53|286.03|288.12|286.62|287.49|285.99|221
1757290800000|2025-09-08 00:20:00|287.54|286.04|287.79|286.29|287.91|286.41|287.46|285.96|219
1757291100000|2025-09-08 00:25:00|287.74|286.24|288.63|287.13|288.65|287.15|287.66|286.16|233
1757291400000|2025-09-08 00:30:00|288.62|287.12|288.27|286.77|288.79|287.29|288.21|286.71|295
1757291700000|2025-09-08 00:35:00|288.28|286.78|288.79|287.29|288.79|287.29|288.24|286.74|240
1757292000000|2025-09-08 00:40:00|288.78|287.28|288.97|287.47|289.27|287.77|288.77|287.27|282
1757292300000|2025-09-08 00:45:00|288.98|287.48|287.99|286.49|288.98|287.48|287.96|286.46|255
1757292600000|2025-09-08 00:50:00|287.98|286.48|287.59|286.09|288.12|286.62|287.59|286.09|197
1757292900000|2025-09-08 00:55:00|287.6|286.1|287.69|286.19|287.85|286.35|287.43|285.93|234
1757293200000|2025-09-08 01:00:00|287.68|286.18|288.02|286.52|288.42|286.92|287.47|285.97|302
1757293500000|2025-09-08 01:05:00|288.01|286.51|288.17|286.67|288.38|286.88|287.95|286.45|353
1757293800000|2025-09-08 01:10:00|288.18|286.68|288.31|286.81|288.39|286.89|288.14|286.64|237
1757294100000|2025-09-08 01:15:00|288.29|286.79|288.8|287.3|289.09|287.59|288.14|286.64|260
1757294400000|2025-09-08 01:20:00|288.81|287.31|288.79|287.29|289.08|287.58|288.53|287.03|380
1757294700000|2025-09-08 01:25:00|288.78|287.28|288.56|287.06|289.11|287.61|288.55|287.05|276
1757295000000|2025-09-08 01:30:00|288.55|287.05|289.19|287.69|289.25|287.75|288.53|287.03|437
1757295300000|2025-09-08 01:35:00|289.21|287.71|288.89|287.39|289.36|287.86|288.84|287.34|357
1757295600000|2025-09-08 01:40:00|288.88|287.38|288.88|287.38|289.15|287.65|288.82|287.32|302
1757295900000|2025-09-08 01:45:00|288.86|287.36|288.78|287.28|288.88|287.38|288.59|287.09|186
1757296200000|2025-09-08 01:50:00|288.79|287.29|288.7|287.2|288.99|287.49|288.54|287.04|203
1757296500000|2025-09-08 01:55:00|288.71|287.21|288.78|287.28|288.87|287.37|288.57|287.07|258
1757296800000|2025-09-08 02:00:00|288.79|287.29|288.8|287.3|289.15|287.65|288.68|287.18|369
1757297100000|2025-09-08 02:05:00|288.82|287.32|288.4|286.9|288.97|287.47|288.17|286.67|373
1757297400000|2025-09-08 02:10:00|288.41|286.91|288.5|287|288.5|287|288.28|286.78|216
1757297700000|2025-09-08 02:15:00|288.49|286.99|287.95|286.45|288.54|287.04|287.95|286.45|239
1757298000000|2025-09-08 02:20:00|287.86|286.36|287.42|285.92|287.86|286.36|287.06|285.56|363
1757298300000|2025-09-08 02:25:00|287.41|285.91|287.6|286.1|287.65|286.15|287.21|285.71|357
1757298600000|2025-09-08 02:30:00|287.59|286.09|288.29|286.79|288.44|286.94|287.48|285.98|384
1757298900000|2025-09-08 02:35:00|288.28|286.78|289.25|287.75|289.45|287.95|288.28|286.78|494
1757299200000|2025-09-08 02:40:00|289.26|287.76|289.25|287.75|289.6|288.1|289.14|287.64|238
1757299500000|2025-09-08 02:45:00|289.24|287.74|289.17|287.67|289.6|288.1|288.92|287.42|347
1757299800000|2025-09-08 02:50:00|289.18|287.68|288.93|287.43|289.32|287.82|288.89|287.39|279
1757300100000|2025-09-08 02:55:00|288.92|287.42|289.37|287.87|289.46|287.96|288.84|287.34|288
1757300400000|2025-09-08 03:00:00|289.39|287.89|289.82|288.32|289.82|288.32|289.28|287.78|474
1757300700000|2025-09-08 03:05:00|289.84|288.34|290.19|288.69|290.35|288.85|289.75|288.25|417
1757301000000|2025-09-08 03:10:00|290.18|288.68|290|288.5|290.35|288.85|289.69|288.19|273
1757301300000|2025-09-08 03:15:00|289.98|288.48|289.75|288.25|290.22|288.72|289.69|288.19|255
1757301600000|2025-09-08 03:20:00|289.71|288.21|289.15|287.65|289.75|288.25|289.12|287.62|237
1757301900000|2025-09-08 03:25:00|289.11|287.61|289.63|288.13|289.66|288.16|289.08|287.58|257
1757302200000|2025-09-08 03:30:00|289.64|288.14|290.02|288.52|290.02|288.52|289.44|287.94|209
1757302500000|2025-09-08 03:35:00|290.03|288.53|290.5|289|290.68|289.18|290.03|288.53|418
1757302800000|2025-09-08 03:40:00|290.51|289.01|290.48|288.98|290.75|289.25|290.45|288.95|339
1757303100000|2025-09-08 03:45:00|290.47|288.97|290|288.5|290.47|288.97|289.84|288.34|245
1757303400000|2025-09-08 03:50:00|289.97|288.47|290.07|288.57|290.22|288.72|289.64|288.14|272
1757303700000|2025-09-08 03:55:00|289.96|288.46|289.66|288.16|289.96|288.46|289.49|287.99|125
1757304000000|2025-09-08 04:00:00|289.67|288.17|289.16|287.66|289.77|288.27|288.94|287.44|275
1757304300000|2025-09-08 04:05:00|289.17|287.67|288.78|287.28|289.41|287.91|288.68|287.18|217
1757304600000|2025-09-08 04:10:00|288.77|287.27|289.04|287.54|289.04|287.54|288.6|287.1|140
1757304900000|2025-09-08 04:15:00|289.05|287.55|289.63|288.13|289.67|288.17|289.05|287.55|254
1757305200000|2025-09-08 04:20:00|289.64|288.14|289.47|287.97|289.68|288.18|289.18|287.68|127
1757305500000|2025-09-08 04:25:00|289.46|287.96|289.73|288.23|289.75|288.25|289.39|287.89|174
1757305800000|2025-09-08 04:30:00|289.72|288.22|289.81|288.31|289.85|288.35|289.57|288.07|269
1757306100000|2025-09-08 04:35:00|289.8|288.3|289.32|287.82|289.98|288.48|289.24|287.74|310
1757306400000|2025-09-08 04:40:00|289.31|287.81|289.27|287.77|289.42|287.92|289.25|287.75|280
1757306700000|2025-09-08 04:45:00|289.25|287.75|289.06|287.56|289.25|287.75|288.86|287.36|143
1757307000000|2025-09-08 04:50:00|289.05|287.55|288.61|287.11|289.05|287.55|288.56|287.06|124
1757307300000|2025-09-08 04:55:00|288.6|287.1|288.81|287.31|288.81|287.31|288.48|286.98|210
1757307600000|2025-09-08 05:00:00|288.82|287.32|289.03|287.53|289.05|287.55|288.59|287.09|230
1757307900000|2025-09-08 05:05:00|289.02|287.52|289.33|287.83|289.33|287.83|288.97|287.47|164
1757308200000|2025-09-08 05:10:00|289.35|287.85|289.26|287.76|289.63|288.13|289.18|287.68|109
1757308500000|2025-09-08 05:15:00|289.25|287.75|289.9|288.4|289.94|288.44|289.16|287.66|240
1757308800000|2025-09-08 05:20:00|289.84|288.34|289.34|287.84|289.84|288.34|289.19|287.69|174
1757309100000|2025-09-08 05:25:00|289.35|287.85|289.49|287.99|289.59|288.09|289.31|287.81|162
1757309400000|2025-09-08 05:30:00|289.48|287.98|289.51|288.01|289.73|288.23|289.24|287.74|209
1757309700000|2025-09-08 05:35:00|289.54|288.04|289.62|288.12|289.65|288.15|289.26|287.76|194
1757310000000|2025-09-08 05:40:00|289.63|288.13|289.49|287.99|289.63|288.13|289.36|287.86|161
1757310300000|2025-09-08 05:45:00|289.48|287.98|289.68|288.18|289.7|288.2|289.32|287.82|233
1757310600000|2025-09-08 05:50:00|289.65|288.15|290.01|288.51|290.01|288.51|289.65|288.15|153
1757310900000|2025-09-08 05:55:00|290|288.5|290.07|288.57|290.35|288.85|289.88|288.38|165
1757311200000|2025-09-08 06:00:00|290.08|288.58|289.51|288.01|290.2|288.7|289.35|287.85|203
1757311500000|2025-09-08 06:05:00|289.37|287.87|288.94|287.44|289.48|287.98|288.87|287.37|338
1757311800000|2025-09-08 06:10:00|288.96|287.46|288.57|287.07|289.14|287.64|288.26|286.76|265
1757312100000|2025-09-08 06:15:00|288.55|287.05|288.63|287.13|288.72|287.22|288.55|287.05|217
1757312400000|2025-09-08 06:20:00|288.62|287.12|289.23|287.73|289.34|287.84|288.62|287.12|268
1757312700000|2025-09-08 06:25:00|289.24|287.74|289.35|287.85|289.43|287.93|289.18|287.68|143
1757313000000|2025-09-08 06:30:00|289.36|287.86|289|287.5|289.38|287.88|288.96|287.46|65
1757313300000|2025-09-08 06:35:00|288.95|287.45|288.89|287.39|289.1|287.6|288.8|287.3|144
1757313600000|2025-09-08 06:40:00|288.88|287.38|288.81|287.31|288.98|287.48|288.78|287.28|114
1757313900000|2025-09-08 06:45:00|288.78|287.28|288.55|287.05|288.81|287.31|288.51|287.01|98
1757314200000|2025-09-08 06:50:00|288.56|287.06|288.35|286.85|288.56|287.06|288.34|286.84|82
1757314500000|2025-09-08 06:55:00|288.39|286.89|288.36|286.86|288.4|286.9|288.35|286.85|60
1757314800000|2025-09-08 07:00:00|288.41|286.91|288.71|287.21|288.71|287.21|288.41|286.91|88
1757315100000|2025-09-08 07:05:00|288.76|287.26|288.67|287.17|289.05|287.55|288.59|287.09|194
1757315400000|2025-09-08 07:10:00|288.68|287.18|289.65|288.15|289.67|288.17|288.63|287.13|311
1757315700000|2025-09-08 07:15:00|289.64|288.14|289.89|288.39|289.91|288.41|289.5|288|292
1757316000000|2025-09-08 07:20:00|289.9|288.4|289.93|288.43|290.13|288.63|289.64|288.14|197
1757316300000|2025-09-08 07:25:00|289.92|288.42|290.92|289.42|290.92|289.42|289.91|288.41|385
1757316600000|2025-09-08 07:30:00|290.94|289.44|290.76|289.26|291.13|289.63|290.62|289.12|204
1757316900000|2025-09-08 07:35:00|290.75|289.25|290.23|288.73|290.75|289.25|289.9|288.4|267
1757317200000|2025-09-08 07:40:00|290.24|288.74|291.38|289.88|291.54|290.04|290.23|288.73|259
1757317500000|2025-09-08 07:45:00|291.42|289.92|291.53|290.03|291.84|290.34|291.34|289.84|314
1757317800000|2025-09-08 07:50:00|291.52|290.02|291.04|289.54|291.65|290.15|291.01|289.51|216
1757318100000|2025-09-08 07:55:00|291.03|289.53|291.81|290.31|291.84|290.34|291.03|289.53|349
1757318400000|2025-09-08 08:00:00|291.82|290.32|291.84|290.34|291.84|290.34|291.62|290.12|227
1757318700000|2025-09-08 08:05:00|291.83|290.33|291.75|290.25|292.43|290.93|291.66|290.16|376
1757319000000|2025-09-08 08:10:00|291.74|290.24|292.05|290.55|292.34|290.84|291.74|290.24|258
1757319300000|2025-09-08 08:15:00|292.04|290.54|291.74|290.24|292.05|290.55|291.66|290.16|218
1757319600000|2025-09-08 08:20:00|291.66|290.16|291.59|290.09|291.75|290.25|291.22|289.72|347
1757319900000|2025-09-08 08:25:00|291.57|290.07|292.05|290.55|292.1|290.6|291.54|290.04|145
1757320200000|2025-09-08 08:30:00|292.03|290.53|292.36|290.86|292.39|290.89|291.88|290.38|242
1757320500000|2025-09-08 08:35:00|292.35|290.85|292.42|290.92|292.43|290.93|291.68|290.18|214
1757320800000|2025-09-08 08:40:00|292.43|290.93|292.35|290.85|292.74|291.24|292.06|290.56|280
1757321100000|2025-09-08 08:45:00|292.37|290.87|292|290.5|292.55|291.05|291.92|290.42|238
1757321400000|2025-09-08 08:50:00|291.94|290.44|291.62|290.12|292.16|290.66|291.52|290.02|228
1757321700000|2025-09-08 08:55:00|291.61|290.11|291.85|290.35|292.01|290.51|291.56|290.06|167
1757322000000|2025-09-08 09:00:00|291.84|290.34|291.6|290.1|291.85|290.35|291.28|289.78|294
1757322300000|2025-09-08 09:05:00|291.59|290.09|292|290.5|292.09|290.59|291.56|290.06|267
1757322600000|2025-09-08 09:10:00|291.98|290.48|292.45|290.95|292.49|290.99|291.97|290.47|181
1757322900000|2025-09-08 09:15:00|292.44|290.94|292.77|291.27|292.8|291.3|292.24|290.74|238
1757323200000|2025-09-08 09:20:00|292.78|291.28|292.75|291.25|292.96|291.46|292.71|291.21|218
1757323500000|2025-09-08 09:25:00|292.7|291.2|292.8|291.3|292.86|291.36|292.59|291.09|166
1757323800000|2025-09-08 09:30:00|292.79|291.29|292.9|291.4|293.01|291.51|292.57|291.07|200
1757324100000|2025-09-08 09:35:00|292.91|291.41|292.7|291.2|292.98|291.48|292.62|291.12|238
1757324400000|2025-09-08 09:40:00|292.69|291.19|292.76|291.26|292.82|291.32|292.69|291.19|108
1757324700000|2025-09-08 09:45:00|292.75|291.25|293.29|291.79|293.33|291.83|292.73|291.23|189
1757325000000|2025-09-08 09:50:00|293.3|291.8|294.06|292.56|294.32|292.82|293.3|291.8|248
1757325300000|2025-09-08 09:55:00|294.05|292.55|294.25|292.75|294.28|292.78|294.04|292.54|144
1757325600000|2025-09-08 10:00:00|294.18|292.68|293.49|291.99|294.25|292.75|293.39|291.89|242
1757325900000|2025-09-08 10:05:00|293.52|292.02|293.68|292.18|293.95|292.45|293.5|292|236
1757326200000|2025-09-08 10:10:00|293.65|292.15|295.14|293.64|295.39|293.89|293.65|292.15|344
1757326500000|2025-09-08 10:15:00|295.11|293.61|295.94|294.44|296.25|294.75|295.11|293.61|521
1757326800000|2025-09-08 10:20:00|295.95|294.45|295.82|294.32|296.24|294.74|295.52|294.02|413
1757327100000|2025-09-08 10:25:00|295.83|294.33|295.25|293.75|296.14|294.64|295.19|293.69|427
1757327400000|2025-09-08 10:30:00|295.23|293.73|295.57|294.07|295.64|294.14|295.04|293.54|326
1757327700000|2025-09-08 10:35:00|295.56|294.06|295.56|294.06|295.91|294.41|295.44|293.94|169
1757328000000|2025-09-08 10:40:00|295.46|293.96|295.81|294.31|295.87|294.37|295.36|293.86|100
1757328300000|2025-09-08 10:45:00|295.83|294.33|295.51|294.01|295.89|294.39|295.33|293.83|263
1757328600000|2025-09-08 10:50:00|295.52|294.02|295.49|293.99|296.07|294.57|295.45|293.95|262
1757328900000|2025-09-08 10:55:00|295.51|294.01|295.86|294.36|296.1|294.6|295.19|293.69|266
1757329200000|2025-09-08 11:00:00|295.84|294.34|294.88|293.38|295.87|294.37|294.8|293.3|363
1757329500000|2025-09-08 11:05:00|294.87|293.37|294.78|293.28|294.98|293.48|294.55|293.05|440
1757329800000|2025-09-08 11:10:00|294.75|293.25|294.95|293.45|295.1|293.6|294.72|293.22|213
1757330100000|2025-09-08 11:15:00|294.94|293.44|294.71|293.21|294.94|293.44|294.06|292.56|430
1757330400000|2025-09-08 11:20:00|294.72|293.22|294.71|293.21|295.07|293.57|294.63|293.13|262
1757330700000|2025-09-08 11:25:00|294.7|293.2|294.42|292.92|294.71|293.21|294.23|292.73|344
1757331000000|2025-09-08 11:30:00|294.43|292.93|294.15|292.65|294.68|293.18|294.11|292.61|341
1757331300000|2025-09-08 11:35:00|294.14|292.64|293.9|292.4|294.42|292.92|293.88|292.38|213
1757331600000|2025-09-08 11:40:00|293.89|292.39|293.96|292.46|294.06|292.56|293.84|292.34|229
1757331900000|2025-09-08 11:45:00|294.02|292.52|293.92|292.42|294.3|292.8|293.9|292.4|207
1757332200000|2025-09-08 11:50:00|293.91|292.41|294.72|293.22|294.73|293.23|293.91|292.41|361
1757332500000|2025-09-08 11:55:00|294.73|293.23|294.39|292.89|294.73|293.23|294.38|292.88|137
1757332800000|2025-09-08 12:00:00|294.4|292.9|294.42|292.92|294.81|293.31|294.4|292.9|280
1757333100000|2025-09-08 12:05:00|294.4|292.9|294.45|292.95|294.51|293.01|294.24|292.74|222
1757333400000|2025-09-08 12:10:00|294.44|292.94|294.63|293.13|294.84|293.34|294.21|292.71|274
1757333700000|2025-09-08 12:15:00|294.62|293.12|294.63|293.13|295.04|293.54|294.45|292.95|265
1757334000000|2025-09-08 12:20:00|294.62|293.12|295.43|293.93|295.44|293.94|294.52|293.02|249
1757334300000|2025-09-08 12:25:00|295.41|293.91|295.61|294.11|295.93|294.43|295.41|293.91|333
1757334600000|2025-09-08 12:30:00|295.59|294.09|296.16|294.66|296.35|294.85|295.52|294.02|356
1757334900000|2025-09-08 12:35:00|296.17|294.67|296.74|295.24|296.75|295.25|296.11|294.61|387
1757335200000|2025-09-08 12:40:00|296.73|295.23|297.53|296.03|297.61|296.11|296.48|294.98|424
1757335500000|2025-09-08 12:45:00|297.56|296.06|298.46|296.96|298.79|297.29|297.46|295.96|622
1757335800000|2025-09-08 12:50:00|298.48|296.98|297.29|295.79|298.58|297.08|297.26|295.76|516
1757336100000|2025-09-08 12:55:00|297.3|295.8|297.14|295.64|297.43|295.93|297.01|295.51|449
1757336400000|2025-09-08 13:00:00|297.15|295.65|298.09|296.59|298.35|296.85|297.05|295.55|501
1757336700000|2025-09-08 13:05:00|298.08|296.58|298.11|296.61|298.49|296.99|297.95|296.45|474
1757337000000|2025-09-08 13:10:00|298.09|296.59|298.77|297.27|298.84|297.34|298.02|296.52|470
1757337300000|2025-09-08 13:15:00|298.75|297.25|298.65|297.15|299.03|297.53|298.44|296.94|538
1757337600000|2025-09-08 13:20:00|298.68|297.18|298.82|297.32|298.92|297.42|298.16|296.66|490
1757337900000|2025-09-08 13:25:00|298.8|297.3|298.64|297.14|299.48|297.98|298.6|297.1|447
1757338200000|2025-09-08 13:30:00|298.66|297.16|299.42|297.92|299.77|298.27|298.65|297.15|701
1757338500000|2025-09-08 13:35:00|299.38|297.88|297.56|296.06|299.79|298.29|297.47|295.97|725
1757338800000|2025-09-08 13:40:00|297.62|296.12|298.61|297.11|299.07|297.57|297.56|296.06|740
1757339100000|2025-09-08 13:45:00|298.59|297.09|299.65|298.15|300.19|298.69|298.54|297.04|757
1757339400000|2025-09-08 13:50:00|299.64|298.14|299.03|297.53|300.02|298.52|298.61|297.11|726
1757339700000|2025-09-08 13:55:00|299.01|297.51|298.47|296.97|299.22|297.72|298.3|296.8|599
1757340000000|2025-09-08 14:00:00|298.51|297.01|299.68|298.18|299.81|298.31|298.35|296.85|706
1757340300000|2025-09-08 14:05:00|299.7|298.2|299.66|298.16|300.28|298.78|299.32|297.82|630
1757340600000|2025-09-08 14:10:00|299.67|298.17|299.06|297.56|300.24|298.74|299.06|297.56|638
1757340900000|2025-09-08 14:15:00|299.05|297.55|298.69|297.19|299.3|297.8|298.66|297.16|568
1757341200000|2025-09-08 14:20:00|298.71|297.21|299.31|297.81|299.31|297.81|298.67|297.17|458
1757341500000|2025-09-08 14:25:00|299.24|297.74|299.5|298|299.63|298.13|299.24|297.74|335
1757341800000|2025-09-08 14:30:00|299.49|297.99|299.53|298.03|299.81|298.31|299.31|297.81|397
1757342100000|2025-09-08 14:35:00|299.55|298.05|299.26|297.76|299.93|298.43|298.99|297.49|529
1757342400000|2025-09-08 14:40:00|299.25|297.75|298.47|296.97|299.35|297.85|298.1|296.6|415
1757342700000|2025-09-08 14:45:00|298.48|296.98|298.22|296.72|298.63|297.13|298.22|296.72|441
1757343000000|2025-09-08 14:50:00|298.2|296.7|298.66|297.16|298.69|297.19|298.1|296.6|325
1757343300000|2025-09-08 14:55:00|298.64|297.14|298.95|297.45|299.1|297.6|298.45|296.95|311
1757343600000|2025-09-08 15:00:00|298.96|297.46|298.78|297.28|299.1|297.6|298.46|296.96|398
1757343900000|2025-09-08 15:05:00|298.79|297.29|298.53|297.03|299.1|297.6|298.36|296.86|383
1757344200000|2025-09-08 15:10:00|298.54|297.04|298.45|296.95|298.99|297.49|298.37|296.87|360
1757344500000|2025-09-08 15:15:00|298.46|296.96|298.59|297.09|298.6|297.1|297.96|296.46|464
1757344800000|2025-09-08 15:20:00|298.6|297.1|299.07|297.57|299.25|297.75|298.54|297.04|460
1757345100000|2025-09-08 15:25:00|299.06|297.56|299.16|297.66|299.25|297.75|298.87|297.37|443
1757345400000|2025-09-08 15:30:00|299.14|297.64|298.63|297.13|299.17|297.67|298.44|296.94|416
1757345700000|2025-09-08 15:35:00|298.61|297.11|298.67|297.17|298.79|297.29|298.29|296.79|378
1757346000000|2025-09-08 15:40:00|298.7|297.2|298.69|297.19|298.96|297.46|298.6|297.1|359
1757346300000|2025-09-08 15:45:00|298.7|297.2|298.85|297.35|298.91|297.41|298.51|297.01|338
1757346600000|2025-09-08 15:50:00|298.86|297.36|299.13|297.63|299.14|297.64|298.62|297.12|415
1757346900000|2025-09-08 15:55:00|299.11|297.61|299.25|297.75|299.41|297.91|299.11|297.61|310
1757347200000|2025-09-08 16:00:00|299.27|297.77|299.48|297.98|299.77|298.27|299.21|297.71|348
1757347500000|2025-09-08 16:05:00|299.5|298|298.86|297.36|299.55|298.05|298.74|297.24|467
1757347800000|2025-09-08 16:10:00|298.85|297.35|298.58|297.08|299.11|297.61|298.57|297.07|300
1757348100000|2025-09-08 16:15:00|298.56|297.06|298.26|296.76|298.62|297.12|298.2|296.7|446
1757348400000|2025-09-08 16:20:00|298.25|296.75|298.52|297.02|298.53|297.03|298.12|296.62|324
1757348700000|2025-09-08 16:25:00|298.53|297.03|298.83|297.33|299.01|297.51|298.52|297.02|400
1757349000000|2025-09-08 16:30:00|298.81|297.31|298.36|296.86|298.82|297.32|298.21|296.71|274
1757349300000|2025-09-08 16:35:00|298.34|296.84|297.62|296.12|298.67|297.17|297.51|296.01|445
1757349600000|2025-09-08 16:40:00|297.63|296.13|298.23|296.73|298.34|296.84|297.33|295.83|479
1757349900000|2025-09-08 16:45:00|298.24|296.74|297.82|296.32|298.32|296.82|297.7|296.2|371
1757350200000|2025-09-08 16:50:00|297.83|296.33|297.01|295.51|297.87|296.37|296.9|295.4|346
1757350500000|2025-09-08 16:55:00|296.99|295.49|297.57|296.07|297.63|296.13|296.84|295.34|354
1757350800000|2025-09-08 17:00:00|297.53|296.03|297.27|295.77|297.77|296.27|297.2|295.7|395
1757351100000|2025-09-08 17:05:00|297.22|295.72|297.14|295.64|297.34|295.84|297.09|295.59|259
1757351400000|2025-09-08 17:10:00|297.13|295.63|297.33|295.83|297.47|295.97|297.12|295.62|238
1757351700000|2025-09-08 17:15:00|297.34|295.84|298|296.5|298.08|296.58|297.33|295.83|98
1757352000000|2025-09-08 17:20:00|298.02|296.52|298.64|297.14|298.74|297.24|297.95|296.45|307
1757352300000|2025-09-08 17:25:00|298.67|297.17|298.92|297.42|298.94|297.44|298.51|297.01|236
1757352600000|2025-09-08 17:30:00|298.87|297.37|298.36|296.86|298.92|297.42|298.3|296.8|292
1757352900000|2025-09-08 17:35:00|298.35|296.85|298.19|296.69|298.49|296.99|298.18|296.68|295
1757353200000|2025-09-08 17:40:00|298.2|296.7|298.09|296.59|298.36|296.86|298.03|296.53|342
1757353500000|2025-09-08 17:45:00|298.1|296.6|298.34|296.84|298.54|297.04|298.01|296.51|237
1757353800000|2025-09-08 17:50:00|298.35|296.85|297.83|296.33|298.35|296.85|297.43|295.93|450
1757354100000|2025-09-08 17:55:00|297.86|296.36|297.73|296.23|298.23|296.73|297.68|296.18|320
1757354400000|2025-09-08 18:00:00|297.74|296.24|298.11|296.61|298.49|296.99|297.67|296.17|376
1757354700000|2025-09-08 18:05:00|298.12|296.62|298.04|296.54|298.51|297.01|298.03|296.53|356
1757355000000|2025-09-08 18:10:00|298.03|296.53|298.1|296.6|298.21|296.71|297.76|296.26|451
1757355300000|2025-09-08 18:15:00|298.09|296.59|298.19|296.69|298.41|296.91|298.01|296.51|398
1757355600000|2025-09-08 18:20:00|298.18|296.68|298.06|296.56|298.38|296.88|298.06|296.56|218
1757355900000|2025-09-08 18:25:00|298.07|296.57|298.21|296.71|298.34|296.84|297.87|296.37|199
1757356200000|2025-09-08 18:30:00|298.22|296.72|298.35|296.85|298.36|296.86|297.95|296.45|275
1757356500000|2025-09-08 18:35:00|298.34|296.84|297.9|296.4|298.62|297.12|297.76|296.26|336
1757356800000|2025-09-08 18:40:00|297.91|296.41|298.06|296.56|298.09|296.59|297.79|296.29|271
1757357100000|2025-09-08 18:45:00|298.04|296.54|298.9|297.4|298.9|297.4|298.04|296.54|163
1757357400000|2025-09-08 18:50:00|298.87|297.37|298.72|297.22|299.13|297.63|298.7|297.2|307
1757357700000|2025-09-08 18:55:00|298.7|297.2|299.1|297.6|299.18|297.68|298.7|297.2|278
1757358000000|2025-09-08 19:00:00|299.12|297.62|298.94|297.44|299.14|297.64|298.77|297.27|365
1757358300000|2025-09-08 19:05:00|298.93|297.43|298.35|296.85|299.01|297.51|298.34|296.84|316
1757358600000|2025-09-08 19:10:00|298.34|296.84|298.29|296.79|298.41|296.91|297.85|296.35|388
1757358900000|2025-09-08 19:15:00|298.3|296.8|298.47|296.97|298.71|297.21|298.06|296.56|369
1757359200000|2025-09-08 19:20:00|298.46|296.96|298.3|296.8|298.92|297.42|298.29|296.79|346
1757359500000|2025-09-08 19:25:00|298.31|296.81|298.52|297.02|298.7|297.2|298.15|296.65|366
1757359800000|2025-09-08 19:30:00|298.57|297.07|298.14|296.64|298.91|297.41|297.86|296.36|426
1757360100000|2025-09-08 19:35:00|298.16|296.66|297.93|296.43|298.16|296.66|297.61|296.11|510
1757360400000|2025-09-08 19:40:00|297.94|296.44|297.79|296.29|298.04|296.54|297.63|296.13|389
1757360700000|2025-09-08 19:45:00|297.8|296.3|298.37|296.87|298.47|296.97|297.71|296.21|426
1757361000000|2025-09-08 19:50:00|298.38|296.88|298.18|296.68|298.41|296.91|297.9|296.4|503
1757361300000|2025-09-08 19:55:00|298.2|296.7|298.48|296.98|299.1|297.6|298.13|296.63|598
1757361600000|2025-09-08 20:00:00|298.53|297.03|298.56|297.06|299.13|297.63|298.5|297|454
1757361900000|2025-09-08 20:05:00|298.57|297.07|299.17|297.67|299.17|297.67|298.44|296.94|297
1757362200000|2025-09-08 20:10:00|299.05|297.55|298.63|297.13|299.22|297.72|298.52|297.02|304
1757362500000|2025-09-08 20:15:00|298.64|297.14|298.04|296.54|298.65|297.15|297.91|296.41|444
1757362800000|2025-09-08 20:20:00|298.03|296.53|297.88|296.38|298.36|296.86|297.8|296.3|405
1757363100000|2025-09-08 20:25:00|297.86|296.36|297.59|296.09|297.86|296.36|297.26|295.76|461
1757363400000|2025-09-08 20:30:00|297.58|296.08|297.63|296.13|297.69|296.19|297.3|295.8|322
1757363700000|2025-09-08 20:35:00|297.62|296.12|297.06|295.56|297.62|296.12|297.02|295.52|331
1757364000000|2025-09-08 20:40:00|297.07|295.57|296.55|295.05|297.13|295.63|296.55|295.05|343
1757364300000|2025-09-08 20:45:00|296.54|295.04|296.34|294.84|296.86|295.36|296.34|294.84|360
1757364600000|2025-09-08 20:50:00|296.35|294.85|296.82|295.32|296.82|295.32|296.25|294.75|361
1757364900000|2025-09-08 20:55:00|296.81|295.31|297.05|295.55|297.05|295.55|296.6|295.1|222
1757365200000|2025-09-08 21:00:00|297.06|295.56|297.15|295.65|297.32|295.82|296.92|295.42|181
1757365500000|2025-09-08 21:05:00|297.16|295.66|297.13|295.63|297.21|295.71|296.95|295.45|137
1757365800000|2025-09-08 21:10:00|297.14|295.64|297.29|295.79|297.3|295.8|296.93|295.43|136
1757366100000|2025-09-08 21:15:00|297.31|295.81|297.98|296.48|298.07|296.57|297.07|295.57|307
1757366400000|2025-09-08 21:20:00|297.99|296.49|298.28|296.78|298.29|296.79|297.9|296.4|228
1757366700000|2025-09-08 21:25:00|298.27|296.77|298.3|296.8|298.51|297.01|298.23|296.73|174
1757367000000|2025-09-08 21:30:00|298.28|296.78|297.81|296.31|298.33|296.83|297.76|296.26|209
1757367300000|2025-09-08 21:35:00|297.82|296.32|298.01|296.51|298.16|296.66|297.8|296.3|103
1757367600000|2025-09-08 21:40:00|297.98|296.48|297.86|296.36|297.98|296.48|297.79|296.29|100
1757367900000|2025-09-08 21:45:00|297.85|296.35|298.07|296.57|298.08|296.58|297.84|296.34|122
1757368200000|2025-09-08 21:50:00|298.08|296.58|298.13|296.63|298.26|296.76|298.05|296.55|73
1757368500000|2025-09-08 21:55:00|298.12|296.62|298.14|296.64|298.15|296.65|298.06|296.56|71
1757368800000|2025-09-08 22:00:00|298.12|296.62|298|296.5|298.54|297.04|297.96|296.46|499
1757369100000|2025-09-08 22:05:00|298.01|296.51|298.17|296.67|298.18|296.68|297.92|296.42|318
1757369400000|2025-09-08 22:10:00|298.19|296.69|298.48|296.98|298.69|297.19|298.19|296.69|246
1757369700000|2025-09-08 22:15:00|298.49|296.99|298.57|297.07|298.64|297.14|298.29|296.79|374
1757370000000|2025-09-08 22:20:00|298.6|297.1|298.9|297.4|298.9|297.4|298.55|297.05|341
1757370300000|2025-09-08 22:25:00|298.92|297.42|299.03|297.53|299.1|297.6|298.78|297.28|324
1757370600000|2025-09-08 22:30:00|299|297.5|298.84|297.34|299.05|297.55|298.71|297.21|325
1757370900000|2025-09-08 22:35:00|298.85|297.35|298.68|297.18|298.86|297.36|298.43|296.93|340
1757371200000|2025-09-08 22:40:00|298.69|297.19|298.74|297.24|298.8|297.3|298.56|297.06|170
1757371500000|2025-09-08 22:45:00|298.72|297.22|298.49|296.99|298.72|297.22|298.37|296.87|331
1757371800000|2025-09-08 22:50:00|298.5|297|298.24|296.74|298.5|297|298.16|296.66|323
1757372100000|2025-09-08 22:55:00|298.25|296.75|298.31|296.81|298.36|296.86|298.21|296.71|191
1757372400000|2025-09-08 23:00:00|298.32|296.82|298.42|296.92|298.42|296.92|298.06|296.56|293
1757372700000|2025-09-08 23:05:00|298.41|296.91|298.36|296.86|298.66|297.16|298.35|296.85|388
1757373000000|2025-09-08 23:10:00|298.38|296.88|298.18|296.68|298.45|296.95|298.13|296.63|201
1757373300000|2025-09-08 23:15:00|298.17|296.67|298.14|296.64|298.29|296.79|298.05|296.55|224
1757373600000|2025-09-08 23:20:00|298.15|296.65|297.74|296.24|298.25|296.75|297.73|296.23|233
1757373900000|2025-09-08 23:25:00|297.75|296.25|297.61|296.11|297.77|296.27|297.54|296.04|337
1757374200000|2025-09-08 23:30:00|297.63|296.13|297.23|295.73|297.64|296.14|297.23|295.73|306
1757374500000|2025-09-08 23:35:00|297.22|295.72|297.38|295.88|297.42|295.92|297.21|295.71|84
1757374800000|2025-09-08 23:40:00|297.32|295.82|297.16|295.66|297.4|295.9|297.02|295.52|206
1757375100000|2025-09-08 23:45:00|297.15|295.65|297.58|296.08|297.64|296.14|297.07|295.57|231
1757375400000|2025-09-08 23:50:00|297.57|296.07|297.84|296.34|297.92|296.42|297.34|295.84|351
1757375700000|2025-09-08 23:55:00|297.89|296.39|297.73|296.23|297.92|296.42|297.71|296.21|324
1757376000000|2025-09-09 00:00:00|297.72|296.22|298.29|296.79|298.36|296.86|297.64|296.14|313
1757376300000|2025-09-09 00:05:00|298.3|296.8|298.37|296.87|298.52|297.02|298.16|296.66|373
1757376600000|2025-09-09 00:10:00|298.38|296.88|298.03|296.53|298.41|296.91|297.87|296.37|448
1757376900000|2025-09-09 00:15:00|298.02|296.52|297.4|295.9|298.1|296.6|297.18|295.68|453
1757377200000|2025-09-09 00:20:00|297.38|295.88|296.76|295.26|297.42|295.92|296.63|295.13|528
1757377500000|2025-09-09 00:25:00|296.75|295.25|296.75|295.25|296.82|295.32|296.44|294.94|400
1757377800000|2025-09-09 00:30:00|296.73|295.23|296.26|294.76|296.74|295.24|295.78|294.28|518
1757378100000|2025-09-09 00:35:00|296.27|294.77|295.56|294.06|296.35|294.85|295.48|293.98|492
1757378400000|2025-09-09 00:40:00|295.55|294.05|295.73|294.23|295.78|294.28|295.39|293.89|428
1757378700000|2025-09-09 00:45:00|295.74|294.24|296.47|294.97|296.7|295.2|295.42|293.92|463
1757379000000|2025-09-09 00:50:00|296.49|294.99|296.28|294.78|296.7|295.2|296.07|294.57|311
1757379300000|2025-09-09 00:55:00|296.27|294.77|296.33|294.83|296.61|295.11|296.23|294.73|182
1757379600000|2025-09-09 01:00:00|296.31|294.81|296.31|294.81|296.71|295.21|296.3|294.8|312
1757379900000|2025-09-09 01:05:00|296.29|294.79|296.43|294.93|296.8|295.3|296.27|294.77|308
1757380200000|2025-09-09 01:10:00|296.42|294.92|296.45|294.95|296.59|295.09|296.34|294.84|122
1757380500000|2025-09-09 01:15:00|296.44|294.94|296.02|294.52|296.44|294.94|295.75|294.25|291
1757380800000|2025-09-09 01:20:00|296.01|294.51|295.96|294.46|296.28|294.78|295.8|294.3|290
1757381100000|2025-09-09 01:25:00|295.92|294.42|295.86|294.36|295.92|294.42|295.56|294.06|276
1757381400000|2025-09-09 01:30:00|295.87|294.37|295.66|294.16|295.88|294.38|295.6|294.1|353
1757381700000|2025-09-09 01:35:00|295.65|294.15|295.61|294.11|295.7|294.2|295.52|294.02|356
1757382000000|2025-09-09 01:40:00|295.62|294.12|296.63|295.13|296.65|295.15|295.61|294.11|275
1757382300000|2025-09-09 01:45:00|296.62|295.12|296.1|294.6|296.79|295.29|296.06|294.56|271
1757382600000|2025-09-09 01:50:00|296.13|294.63|296.5|295|296.59|295.09|296.12|294.62|310
1757382900000|2025-09-09 01:55:00|296.51|295.01|296.64|295.14|296.7|295.2|296.38|294.88|295
1757383200000|2025-09-09 02:00:00|296.61|295.11|296.25|294.75|296.65|295.15|296.13|294.63|242
1757383500000|2025-09-09 02:05:00|296.26|294.76|296.09|294.59|296.35|294.85|295.81|294.31|222
1757383800000|2025-09-09 02:10:00|296.1|294.6|295.79|294.29|296.1|294.6|295.78|294.28|286
1757384100000|2025-09-09 02:15:00|295.83|294.33|296.14|294.64|296.16|294.66|295.75|294.25|309
1757384400000|2025-09-09 02:20:00|296.04|294.54|295.5|294|296.14|294.64|295.31|293.81|256
1757384700000|2025-09-09 02:25:00|295.48|293.98|295.63|294.13|295.65|294.15|295.18|293.68|316
1757385000000|2025-09-09 02:30:00|295.61|294.11|295.5|294|295.93|294.43|295.34|293.84|410
1757385300000|2025-09-09 02:35:00|295.51|294.01|295.62|294.12|295.95|294.45|295.51|294.01|289
1757385600000|2025-09-09 02:40:00|295.61|294.11|295.29|293.79|295.93|294.43|295.27|293.77|404
1757385900000|2025-09-09 02:45:00|295.3|293.8|294.72|293.22|295.3|293.8|294.58|293.08|433
1757386200000|2025-09-09 02:50:00|294.71|293.21|294.67|293.17|294.76|293.26|294.37|292.87|389
1757386500000|2025-09-09 02:55:00|294.68|293.18|294.49|292.99|294.73|293.23|294.33|292.83|300
1757386800000|2025-09-09 03:00:00|294.47|292.97|294.64|293.14|294.65|293.15|294.33|292.83|324
1757387100000|2025-09-09 03:05:00|294.63|293.13|294.57|293.07|294.63|293.13|294.29|292.79|248
1757387400000|2025-09-09 03:10:00|294.59|293.09|294.62|293.12|294.79|293.29|294.51|293.01|241
1757387700000|2025-09-09 03:15:00|294.61|293.11|294.39|292.89|294.71|293.21|294.35|292.85|264
1757388000000|2025-09-09 03:20:00|294.38|292.88|294.24|292.74|294.38|292.88|294.18|292.68|97
1757388300000|2025-09-09 03:25:00|294.22|292.72|294.79|293.29|294.79|293.29|294.17|292.67|330
1757388600000|2025-09-09 03:30:00|294.8|293.3|294.72|293.22|295.35|293.85|294.7|293.2|402
1757388900000|2025-09-09 03:35:00|294.71|293.21|294.64|293.14|294.75|293.25|294.49|292.99|385
1757389200000|2025-09-09 03:40:00|294.62|293.12|295.12|293.62|295.26|293.76|294.62|293.12|433
1757389500000|2025-09-09 03:45:00|295.1|293.6|295.29|293.79|295.34|293.84|294.82|293.32|272
1757389800000|2025-09-09 03:50:00|295.3|293.8|295.58|294.08|295.75|294.25|295.18|293.68|399
1757390100000|2025-09-09 03:55:00|295.59|294.09|295.79|294.29|295.97|294.47|295.51|294.01|336
1757390400000|2025-09-09 04:00:00|295.8|294.3|295.57|294.07|295.8|294.3|295.21|293.71|259
1757390700000|2025-09-09 04:05:00|295.56|294.06|295.53|294.03|295.63|294.13|295.41|293.91|243
1757391000000|2025-09-09 04:10:00|295.51|294.01|295.42|293.92|295.79|294.29|295.32|293.82|239
1757391300000|2025-09-09 04:15:00|295.41|293.91|295.91|294.41|295.95|294.45|295.4|293.9|315
1757391600000|2025-09-09 04:20:00|295.87|294.37|296.33|294.83|296.73|295.23|295.78|294.28|381
1757391900000|2025-09-09 04:25:00|296.32|294.82|296.51|295.01|296.57|295.07|296.28|294.78|344
1757392200000|2025-09-09 04:30:00|296.52|295.02|296.73|295.23|296.9|295.4|296.46|294.96|313
1757392500000|2025-09-09 04:35:00|296.72|295.22|296.97|295.47|297.22|295.72|296.72|295.22|446
1757392800000|2025-09-09 04:40:00|296.99|295.49|296.84|295.34|297.08|295.58|296.67|295.17|341
1757393100000|2025-09-09 04:45:00|296.85|295.35|296.79|295.29|297.06|295.56|296.63|295.13|265
1757393400000|2025-09-09 04:50:00|296.75|295.25|297.21|295.71|297.45|295.95|296.47|294.97|407
1757393700000|2025-09-09 04:55:00|297.2|295.7|297.08|295.58|297.39|295.89|297.01|295.51|331
1757394000000|2025-09-09 05:00:00|297.07|295.57|296.91|295.41|297.21|295.71|296.84|295.34|244
1757394300000|2025-09-09 05:05:00|296.9|295.4|296.58|295.08|297.11|295.61|296.55|295.05|357
1757394600000|2025-09-09 05:10:00|296.57|295.07|296.39|294.89|296.65|295.15|296.29|294.79|355
1757394900000|2025-09-09 05:15:00|296.38|294.88|296.41|294.91|296.45|294.95|296.24|294.74|302
1757395200000|2025-09-09 05:20:00|296.42|294.92|296.29|294.79|296.6|295.1|296.23|294.73|212
1757395500000|2025-09-09 05:25:00|296.3|294.8|296.35|294.85|296.41|294.91|296.18|294.68|310
1757395800000|2025-09-09 05:30:00|296.34|294.84|296.43|294.93|296.57|295.07|296.27|294.77|258
1757396100000|2025-09-09 05:35:00|296.44|294.94|296.08|294.58|296.44|294.94|296.07|294.57|296
1757396400000|2025-09-09 05:40:00|296.07|294.57|296.53|295.03|296.54|295.04|295.95|294.45|252
1757396700000|2025-09-09 05:45:00|296.51|295.01|296.7|295.2|296.72|295.22|296.41|294.91|412
1757397000000|2025-09-09 05:50:00|296.69|295.19|297.05|295.55|297.13|295.63|296.63|295.13|259
1757397300000|2025-09-09 05:55:00|297.11|295.61|297.25|295.75|297.3|295.8|297.05|295.55|314
1757397600000|2025-09-09 06:00:00|297.24|295.74|297.34|295.84|297.6|296.1|297.03|295.53|356
1757397900000|2025-09-09 06:05:00|297.33|295.83|297.98|296.48|298.2|296.7|297.33|295.83|379
1757398200000|2025-09-09 06:10:00|298|296.5|299.2|297.7|299.39|297.89|297.99|296.49|431
1757398500000|2025-09-09 06:15:00|299.17|297.67|299.5|298|300.1|298.6|299.16|297.66|632
1757398800000|2025-09-09 06:20:00|299.51|298.01|299.76|298.26|299.84|298.34|299.21|297.71|440
1757399100000|2025-09-09 06:25:00|299.77|298.27|299.88|298.38|300.08|298.58|299.43|297.93|414
1757399400000|2025-09-09 06:30:00|299.87|298.37|300.22|298.72|300.27|298.77|299.79|298.29|397
1757399700000|2025-09-09 06:35:00|300.23|298.73|299.39|297.89|300.23|298.73|299.22|297.72|434
1757400000000|2025-09-09 06:40:00|299.38|297.88|299.1|297.6|299.68|298.18|299.07|297.57|398
1757400300000|2025-09-09 06:45:00|299.08|297.58|299.92|298.42|300.2|298.7|299.05|297.55|366
1757400600000|2025-09-09 06:50:00|299.96|298.46|300.3|298.8|300.5|299|299.94|298.44|381
1757400900000|2025-09-09 06:55:00|300.29|298.79|300.04|298.54|300.4|298.9|299.99|298.49|442
1757401200000|2025-09-09 07:00:00|300.03|298.53|301.26|299.76|301.34|299.84|299.93|298.43|463
1757401500000|2025-09-09 07:05:00|301.28|299.78|302.04|300.54|302.3|300.8|301.26|299.76|575
1757401800000|2025-09-09 07:10:00|302.07|300.57|301.7|300.2|302.39|300.89|301.56|300.06|545
1757402100000|2025-09-09 07:15:00|301.73|300.23|302.2|300.7|302.78|301.28|301.7|300.2|585
1757402400000|2025-09-09 07:20:00|302.18|300.68|301.93|300.43|302.18|300.68|301.68|300.18|488
1757402700000|2025-09-09 07:25:00|301.89|300.39|303.43|301.93|303.45|301.95|301.8|300.3|385
1757403000000|2025-09-09 07:30:00|303.39|301.89|302.48|300.98|303.46|301.96|302.37|300.87|482
1757403300000|2025-09-09 07:35:00|302.47|300.97|301.92|300.42|302.84|301.34|301.88|300.38|430
1757403600000|2025-09-09 07:40:00|301.93|300.43|301.69|300.19|302.09|300.59|301.68|300.18|382
1757403900000|2025-09-09 07:45:00|301.68|300.18|301.95|300.45|301.96|300.46|301.28|299.78|425
1757404200000|2025-09-09 07:50:00|301.98|300.48|302.63|301.13|302.75|301.25|301.95|300.45|373
1757404500000|2025-09-09 07:55:00|302.62|301.12|302.72|301.22|302.73|301.23|302.43|300.93|198
1757404800000|2025-09-09 08:00:00|302.74|301.24|302.48|300.98|302.78|301.28|302.13|300.63|286
1757405100000|2025-09-09 08:05:00|302.49|300.99|302.97|301.47|303.92|302.42|302.45|300.95|510
1757405400000|2025-09-09 08:10:00|302.96|301.46|303.43|301.93|303.8|302.3|302.96|301.46|390
1757405700000|2025-09-09 08:15:00|303.46|301.96|303.18|301.68|303.72|302.22|303.1|301.6|515
1757406000000|2025-09-09 08:20:00|303.17|301.67|303.22|301.72|303.3|301.8|302.96|301.46|369
1757406300000|2025-09-09 08:25:00|303.24|301.74|303.32|301.82|303.72|302.22|303.22|301.72|305
1757406600000|2025-09-09 08:30:00|303.35|301.85|303.96|302.46|304.38|302.88|303.35|301.85|512
1757406900000|2025-09-09 08:35:00|303.95|302.45|304.23|302.73|304.24|302.74|303.67|302.17|351
1757407200000|2025-09-09 08:40:00|304.24|302.74|303.72|302.22|304.24|302.74|303.72|302.22|318
1757407500000|2025-09-09 08:45:00|303.68|302.18|303.13|301.63|303.69|302.19|302.43|300.93|500
1757407800000|2025-09-09 08:50:00|303.14|301.64|302.75|301.25|303.36|301.86|302.68|301.18|268
1757408100000|2025-09-09 08:55:00|302.73|301.23|303.14|301.64|303.17|301.67|302.71|301.21|150
1757408400000|2025-09-09 09:00:00|303.17|301.67|302.43|300.93|303.28|301.78|302.42|300.92|227
1757408700000|2025-09-09 09:05:00|302.44|300.94|302.35|300.85|302.75|301.25|302.24|300.74|231
1757409000000|2025-09-09 09:10:00|302.36|300.86|302.3|300.8|302.46|300.96|302.25|300.75|164
1757409300000|2025-09-09 09:15:00|302.29|300.79|302.41|300.91|302.46|300.96|302.28|300.78|179
1757409600000|2025-09-09 09:20:00|302.42|300.92|302.45|300.95|302.53|301.03|302.34|300.84|136
1757409900000|2025-09-09 09:25:00|302.46|300.96|302.44|300.94|302.56|301.06|302.42|300.92|210
1757410200000|2025-09-09 09:30:00|302.42|300.92|302.24|300.74|302.43|300.93|302.24|300.74|142
1757410500000|2025-09-09 09:35:00|302.26|300.76|301.86|300.36|302.26|300.76|301.86|300.36|307
1757410800000|2025-09-09 09:40:00|301.87|300.37|301.95|300.45|302.04|300.54|301.63|300.13|289
1757411100000|2025-09-09 09:45:00|301.98|300.48|301.69|300.19|302.06|300.56|301.67|300.17|224
1757411400000|2025-09-09 09:50:00|301.71|300.21|301.61|300.11|301.73|300.23|301.52|300.02|78
1757411700000|2025-09-09 09:55:00|301.62|300.12|301.52|300.02|301.7|300.2|301.49|299.99|220
1757412000000|2025-09-09 10:00:00|301.61|300.11|301.49|299.99|301.77|300.27|301.45|299.95|272
1757412300000|2025-09-09 10:05:00|301.5|300|301.91|300.41|301.94|300.44|301.5|300|182
1757412600000|2025-09-09 10:10:00|301.89|300.39|302.19|300.69|302.35|300.85|301.86|300.36|306
1757412900000|2025-09-09 10:15:00|302.17|300.67|301.87|300.37|302.28|300.78|301.83|300.33|225
1757413200000|2025-09-09 10:20:00|301.86|300.36|301.39|299.89|301.9|300.4|301.33|299.83|318
1757413500000|2025-09-09 10:25:00|301.38|299.88|301|299.5|301.51|300.01|301|299.5|312
1757413800000|2025-09-09 10:30:00|301.03|299.53|300.83|299.33|301.1|299.6|300.74|299.24|408
1757414100000|2025-09-09 10:35:00|300.82|299.32|300.91|299.41|301|299.5|300.67|299.17|424
1757414400000|2025-09-09 10:40:00|300.9|299.4|301.44|299.94|301.54|300.04|300.88|299.38|303
1757414700000|2025-09-09 10:45:00|301.41|299.91|301.24|299.74|301.42|299.92|301.01|299.51|210
1757415000000|2025-09-09 10:50:00|301.23|299.73|300.85|299.35|301.23|299.73|300.69|299.19|334
1757415300000|2025-09-09 10:55:00|300.83|299.33|301.12|299.62|301.18|299.68|300.79|299.29|193
1757415600000|2025-09-09 11:00:00|301.13|299.63|301.15|299.65|301.26|299.76|300.92|299.42|298
1757415900000|2025-09-09 11:05:00|301.1|299.6|301.9|300.4|301.9|300.4|301.09|299.59|419
1757416200000|2025-09-09 11:10:00|301.91|300.41|301.73|300.23|302.16|300.66|301.73|300.23|354
1757416500000|2025-09-09 11:15:00|301.76|300.26|301.13|299.63|301.76|300.26|300.96|299.46|448
1757416800000|2025-09-09 11:20:00|301.14|299.64|301.52|300.02|301.59|300.09|301.07|299.57|398
1757417100000|2025-09-09 11:25:00|301.53|300.03|301.58|300.08|301.65|300.15|301.44|299.94|239
1757417400000|2025-09-09 11:30:00|301.56|300.06|301.27|299.77|301.65|300.15|301.25|299.75|312
1757417700000|2025-09-09 11:35:00|301.28|299.78|301.19|299.69|301.35|299.85|301.01|299.51|391
1757418000000|2025-09-09 11:40:00|301.17|299.67|301.21|299.71|301.54|300.04|301.01|299.51|422
1757418300000|2025-09-09 11:45:00|301.2|299.7|301.26|299.76|301.53|300.03|301.15|299.65|258
1757418600000|2025-09-09 11:50:00|301.24|299.74|301.35|299.85|302.12|300.62|301.08|299.58|283
1757418900000|2025-09-09 11:55:00|301.36|299.86|301.21|299.71|301.37|299.87|301.03|299.53|332
1757419200000|2025-09-09 12:00:00|301.18|299.68|301.73|300.23|301.76|300.26|300.6|299.1|462
1757419500000|2025-09-09 12:05:00|301.72|300.22|302.94|301.44|303.12|301.62|301.66|300.16|592
1757419800000|2025-09-09 12:10:00|302.91|301.41|303.48|301.98|303.61|302.11|302.8|301.3|495
1757420100000|2025-09-09 12:15:00|303.49|301.99|303.18|301.68|303.74|302.24|302.78|301.28|636
1757420400000|2025-09-09 12:20:00|303.14|301.64|303.08|301.58|303.34|301.84|303.04|301.54|470
1757420700000|2025-09-09 12:25:00|303.15|301.65|302.79|301.29|303.17|301.67|302.75|301.25|370
1757421000000|2025-09-09 12:30:00|302.84|301.34|302.16|300.66|302.84|301.34|302.03|300.53|493
1757421300000|2025-09-09 12:35:00|302.12|300.62|302.29|300.79|302.65|301.15|301.91|300.41|349
1757421600000|2025-09-09 12:40:00|302.27|300.77|300.93|299.43|302.3|300.8|300.76|299.26|633
1757421900000|2025-09-09 12:45:00|300.85|299.35|301.33|299.83|301.49|299.99|300.8|299.3|415
1757422200000|2025-09-09 12:50:00|301.35|299.85|301.7|300.2|301.76|300.26|301.25|299.75|359
1757422500000|2025-09-09 12:55:00|301.71|300.21|301.58|300.08|301.79|300.29|301.39|299.89|287
1757422800000|2025-09-09 13:00:00|301.53|300.03|301.1|299.6|301.98|300.48|300.9|299.4|498
1757423100000|2025-09-09 13:05:00|301.15|299.65|301.36|299.86|301.42|299.92|300.51|299.01|642
1757423400000|2025-09-09 13:10:00|301.34|299.84|301.75|300.25|301.8|300.3|300.87|299.37|401
1757423700000|2025-09-09 13:15:00|301.76|300.26|301.01|299.51|301.79|300.29|300.8|299.3|478
1757424000000|2025-09-09 13:20:00|301|299.5|300.97|299.47|301.13|299.63|300.47|298.97|497
1757424300000|2025-09-09 13:25:00|300.98|299.48|301.36|299.86|301.66|300.16|300.98|299.48|517
1757424600000|2025-09-09 13:30:00|301.32|299.82|301.23|299.73|301.78|300.28|301.09|299.59|749
1757424900000|2025-09-09 13:35:00|301.22|299.72|301.16|299.66|301.65|300.15|300.93|299.43|667
1757425200000|2025-09-09 13:40:00|301.15|299.65|301.72|300.22|301.85|300.35|301.14|299.64|509
1757425500000|2025-09-09 13:45:00|301.75|300.25|302.16|300.66|302.62|301.12|301.63|300.13|723
1757425800000|2025-09-09 13:50:00|302.15|300.65|301.93|300.43|302.53|301.03|301.82|300.32|627
1757426100000|2025-09-09 13:55:00|301.92|300.42|301.99|300.49|302.17|300.67|301.71|300.21|557
1757426400000|2025-09-09 14:00:00|302.03|300.53|300.22|298.72|302.58|301.08|299.48|297.98|976
1757426700000|2025-09-09 14:05:00|300.3|298.8|299.88|298.38|300.78|299.28|299.2|297.7|828
1757427000000|2025-09-09 14:10:00|299.85|298.35|300.91|299.41|300.92|299.42|299.82|298.32|568
1757427300000|2025-09-09 14:15:00|300.93|299.43|300.65|299.15|301.01|299.51|300.06|298.56|550
1757427600000|2025-09-09 14:20:00|300.64|299.14|299.71|298.21|300.71|299.21|299.64|298.14|580
1757427900000|2025-09-09 14:25:00|299.72|298.22|299.69|298.19|299.9|298.4|299.09|297.59|381
1757428200000|2025-09-09 14:30:00|299.7|298.2|296.74|295.24|299.73|298.23|296.47|294.97|681
1757428500000|2025-09-09 14:35:00|296.7|295.2|297.73|296.23|297.77|296.27|295.96|294.46|743
1757428800000|2025-09-09 14:40:00|297.74|296.24|297.03|295.53|297.76|296.26|296.75|295.25|544
1757429100000|2025-09-09 14:45:00|297.04|295.54|297.37|295.87|297.62|296.12|296.87|295.37|499
1757429400000|2025-09-09 14:50:00|297.39|295.89|297.69|296.19|297.74|296.24|296.62|295.12|437
1757429700000|2025-09-09 14:55:00|297.7|296.2|297.51|296.01|297.74|296.24|297.38|295.88|430
1757430000000|2025-09-09 15:00:00|297.53|296.03|297.32|295.82|297.89|296.39|297.05|295.55|645
1757430300000|2025-09-09 15:05:00|297.31|295.81|297.02|295.52|297.33|295.83|296.89|295.39|571
1757430600000|2025-09-09 15:10:00|297.03|295.53|296.52|295.02|297.03|295.53|296.29|294.79|580
1757430900000|2025-09-09 15:15:00|296.53|295.03|296.07|294.57|296.88|295.38|295.89|294.39|517
1757431200000|2025-09-09 15:20:00|296.06|294.56|296.52|295.02|296.57|295.07|295.78|294.28|436
1757431500000|2025-09-09 15:25:00|296.53|295.03|296.16|294.66|296.53|295.03|295.93|294.43|448
1757431800000|2025-09-09 15:30:00|296.15|294.65|295.85|294.35|296.24|294.74|295.21|293.71|543
1757432100000|2025-09-09 15:35:00|295.86|294.36|294.84|293.34|295.86|294.36|294.78|293.28|530
1757432400000|2025-09-09 15:40:00|294.82|293.32|294.6|293.1|294.86|293.36|294.37|292.87|442
1757432700000|2025-09-09 15:45:00|294.59|293.09|294.75|293.25|294.84|293.34|294.39|292.89|462
1757433000000|2025-09-09 15:50:00|294.76|293.26|295.6|294.1|295.72|294.22|294.64|293.14|434
1757433300000|2025-09-09 15:55:00|295.61|294.11|295.48|293.98|295.82|294.32|295.39|293.89|426
1757433600000|2025-09-09 16:00:00|295.5|294|296.14|294.64|296.27|294.77|295.48|293.98|421
1757433900000|2025-09-09 16:05:00|296.13|294.63|295.77|294.27|296.14|294.64|295.55|294.05|404
1757434200000|2025-09-09 16:10:00|295.76|294.26|296.01|294.51|296.07|294.57|295.58|294.08|385
1757434500000|2025-09-09 16:15:00|296.03|294.53|295.84|294.34|296.57|295.07|295.8|294.3|431
1757434800000|2025-09-09 16:20:00|295.85|294.35|295.62|294.12|295.86|294.36|295.19|293.69|485
1757435100000|2025-09-09 16:25:00|295.63|294.13|295.41|293.91|295.87|294.37|295.39|293.89|490
1757435400000|2025-09-09 16:30:00|295.42|293.92|295.74|294.24|295.75|294.25|295.29|293.79|407
1757435700000|2025-09-09 16:35:00|295.73|294.23|295.39|293.89|295.81|294.31|295.37|293.87|413
1757436000000|2025-09-09 16:40:00|295.38|293.88|295.64|294.14|295.8|294.3|295.29|293.79|362
1757436300000|2025-09-09 16:45:00|295.62|294.12|295.57|294.07|295.79|294.29|295.49|293.99|257
1757436600000|2025-09-09 16:50:00|295.58|294.08|295.69|294.19|295.78|294.28|295.4|293.9|336
1757436900000|2025-09-09 16:55:00|295.68|294.18|296.04|294.54|296.09|294.59|295.65|294.15|247
1757437200000|2025-09-09 17:00:00|296.05|294.55|296.76|295.26|296.79|295.29|295.97|294.47|347
1757437500000|2025-09-09 17:05:00|296.75|295.25|296.96|295.46|297.04|295.54|296.69|295.19|365
1757437800000|2025-09-09 17:10:00|296.97|295.47|297.06|295.56|297.15|295.65|296.94|295.44|286
1757438100000|2025-09-09 17:15:00|297.07|295.57|296.81|295.31|297.17|295.67|296.77|295.27|252
1757438400000|2025-09-09 17:20:00|296.77|295.27|296.58|295.08|296.81|295.31|296.37|294.87|400
1757438700000|2025-09-09 17:25:00|296.59|295.09|296.32|294.82|296.72|295.22|296.24|294.74|255
1757439000000|2025-09-09 17:30:00|296.33|294.83|296.25|294.75|296.76|295.26|296.11|294.61|529
1757439300000|2025-09-09 17:35:00|296.26|294.76|295.92|294.42|296.26|294.76|295.77|294.27|334
1757439600000|2025-09-09 17:40:00|295.93|294.43|296.32|294.82|296.36|294.86|295.93|294.43|286
1757439900000|2025-09-09 17:45:00|296.33|294.83|296.46|294.96|296.61|295.11|296.31|294.81|315
1757440200000|2025-09-09 17:50:00|296.45|294.95|296.31|294.81|296.47|294.97|296.24|294.74|306
1757440500000|2025-09-09 17:55:00|296.32|294.82|296.22|294.72|296.32|294.82|296.1|294.6|172
1757440800000|2025-09-09 18:00:00|296.23|294.73|296.34|294.84|296.54|295.04|295.96|294.46|402
1757441100000|2025-09-09 18:05:00|296.35|294.85|296.45|294.95|296.55|295.05|296.24|294.74|243
1757441400000|2025-09-09 18:10:00|296.46|294.96|296.49|294.99|296.5|295|296.12|294.62|330
1757441700000|2025-09-09 18:15:00|296.48|294.98|296.7|295.2|296.78|295.28|296.4|294.9|343
1757442000000|2025-09-09 18:20:00|296.72|295.22|296.93|295.43|296.94|295.44|296.62|295.12|270
1757442300000|2025-09-09 18:25:00|296.94|295.44|297.17|295.67|297.33|295.83|296.93|295.43|325
1757442600000|2025-09-09 18:30:00|297.21|295.71|296.85|295.35|297.21|295.71|296.63|295.13|273
1757442900000|2025-09-09 18:35:00|296.84|295.34|296.48|294.98|296.88|295.38|296.47|294.97|265
1757443200000|2025-09-09 18:40:00|296.49|294.99|296.68|295.18|296.94|295.44|296.48|294.98|473
1757443500000|2025-09-09 18:45:00|296.69|295.19|296.71|295.21|296.91|295.41|296.61|295.11|425
1757443800000|2025-09-09 18:50:00|296.73|295.23|297.03|295.53|297.04|295.54|296.61|295.11|310
1757444100000|2025-09-09 18:55:00|297.02|295.52|296.98|295.48|297.18|295.68|296.93|295.43|321
1757444400000|2025-09-09 19:00:00|297|295.5|296.98|295.48|297.03|295.53|296.85|295.35|292
1757444700000|2025-09-09 19:05:00|296.96|295.46|297.19|295.69|297.26|295.76|296.96|295.46|184
1757445000000|2025-09-09 19:10:00|297.18|295.68|297.32|295.82|297.45|295.95|297.15|295.65|287
1757445300000|2025-09-09 19:15:00|297.33|295.83|297.34|295.84|297.38|295.88|297.14|295.64|344
1757445600000|2025-09-09 19:20:00|297.36|295.86|297.53|296.03|297.61|296.11|297.32|295.82|239
1757445900000|2025-09-09 19:25:00|297.54|296.04|297.75|296.25|297.79|296.29|297.52|296.02|285
1757446200000|2025-09-09 19:30:00|297.74|296.24|297.97|296.47|298|296.5|297.74|296.24|238
1757446500000|2025-09-09 19:35:00|297.98|296.48|297.84|296.34|298.03|296.53|297.78|296.28|288
1757446800000|2025-09-09 19:40:00|297.85|296.35|297.64|296.14|297.85|296.35|297.47|295.97|225
1757447100000|2025-09-09 19:45:00|297.65|296.15|297.66|296.16|297.76|296.26|297.57|296.07|167
1757447400000|2025-09-09 19:50:00|297.64|296.14|297.44|295.94|297.77|296.27|297.39|295.89|214
1757447700000|2025-09-09 19:55:00|297.45|295.95|297.26|295.76|297.56|296.06|297.11|295.61|253
1757448000000|2025-09-09 20:00:00|297.27|295.77|296.95|295.45|297.59|296.09|296.84|295.34|376
1757448300000|2025-09-09 20:05:00|296.96|295.46|296.81|295.31|297.18|295.68|296.77|295.27|296
1757448600000|2025-09-09 20:10:00|296.8|295.3|296.61|295.11|296.8|295.3|296.36|294.86|349
1757448900000|2025-09-09 20:15:00|296.6|295.1|296.57|295.07|296.74|295.24|296.2|294.7|347
1757449200000|2025-09-09 20:20:00|296.58|295.08|296.41|294.91|296.71|295.21|296.32|294.82|364
1757449500000|2025-09-09 20:25:00|296.39|294.89|296.04|294.54|296.41|294.91|296|294.5|341
1757449800000|2025-09-09 20:30:00|296.05|294.55|296.09|294.59|296.22|294.72|295.98|294.48|287
1757450100000|2025-09-09 20:35:00|296.1|294.6|295.93|294.43|296.11|294.61|295.89|294.39|211
1757450400000|2025-09-09 20:40:00|295.94|294.44|295.52|294.02|295.94|294.44|295.46|293.96|190
1757450700000|2025-09-09 20:45:00|295.53|294.03|296.18|294.68|296.18|294.68|295.5|294|261
1757451000000|2025-09-09 20:50:00|296.17|294.67|295.93|294.43|296.29|294.79|295.71|294.21|390
1757451300000|2025-09-09 20:55:00|295.94|294.44|296.24|294.74|296.33|294.83|295.78|294.28|281
1757451600000|2025-09-09 21:00:00|296.23|294.73|296.17|294.67|296.24|294.74|295.94|294.44|159
1757451900000|2025-09-09 21:05:00|296.16|294.66|296.57|295.07|296.57|295.07|296.15|294.65|124
1757452200000|2025-09-09 21:10:00|296.58|295.08|296.77|295.27|296.86|295.36|296.55|295.05|201
1757452500000|2025-09-09 21:15:00|296.76|295.26|296.63|295.13|296.97|295.47|296.58|295.08|171
1757452800000|2025-09-09 21:20:00|296.62|295.12|296.28|294.78|296.62|295.12|296.22|294.72|96
1757453100000|2025-09-09 21:25:00|296.27|294.77|295.99|294.49|296.27|294.77|295.94|294.44|122
1757453400000|2025-09-09 21:30:00|295.98|294.48|296.17|294.67|296.25|294.75|295.77|294.27|141
1757453700000|2025-09-09 21:35:00|296.16|294.66|296.22|294.72|296.22|294.72|296.1|294.6|69
1757454000000|2025-09-09 21:40:00|296.23|294.73|296.31|294.81|296.32|294.82|296.14|294.64|95
1757454300000|2025-09-09 21:45:00|296.32|294.82|296.15|294.65|296.32|294.82|296.15|294.65|31
1757454600000|2025-09-09 21:50:00|296.14|294.64|296.01|294.51|296.15|294.65|295.99|294.49|44
1757454900000|2025-09-09 21:55:00|296|294.5|295.89|294.39|296|294.5|295.82|294.32|89
1757455200000|2025-09-09 22:00:00|295.9|294.4|295.79|294.29|296.11|294.61|295.59|294.09|359
1757455500000|2025-09-09 22:05:00|295.78|294.28|296.2|294.7|296.2|294.7|295.43|293.93|293
1757455800000|2025-09-09 22:10:00|296.18|294.68|296.16|294.66|296.22|294.72|295.97|294.47|335
1757456100000|2025-09-09 22:15:00|296.18|294.68|296.04|294.54|296.2|294.7|295.99|294.49|220
1757456400000|2025-09-09 22:20:00|296.06|294.56|295.86|294.36|296.06|294.56|295.83|294.33|241
1757456700000|2025-09-09 22:25:00|295.87|294.37|295.74|294.24|295.92|294.42|295.7|294.2|248
1757457000000|2025-09-09 22:30:00|295.73|294.23|295.86|294.36|295.98|294.48|295.68|294.18|230
1757457300000|2025-09-09 22:35:00|295.85|294.35|295.65|294.15|295.97|294.47|295.64|294.14|221
1757457600000|2025-09-09 22:40:00|295.67|294.17|295.98|294.48|295.99|294.49|295.64|294.14|204
1757457900000|2025-09-09 22:45:00|295.99|294.49|295.73|294.23|296.03|294.53|295.67|294.17|200
1757458200000|2025-09-09 22:50:00|295.78|294.28|295.67|294.17|295.86|294.36|295.64|294.14|223
1757458500000|2025-09-09 22:55:00|295.65|294.15|295.72|294.22|295.78|294.28|295.59|294.09|263
1757458800000|2025-09-09 23:00:00|295.74|294.24|295.48|293.98|295.83|294.33|295.42|293.92|319
1757459100000|2025-09-09 23:05:00|295.47|293.97|295.28|293.78|295.49|293.99|295.01|293.51|409
1757459400000|2025-09-09 23:10:00|295.29|293.79|295.3|293.8|295.58|294.08|295.24|293.74|286
1757459700000|2025-09-09 23:15:00|295.29|293.79|295.13|293.63|295.51|294.01|295.06|293.56|341
1757460000000|2025-09-09 23:20:00|295.11|293.61|295.11|293.61|295.21|293.71|294.91|293.41|396
1757460300000|2025-09-09 23:25:00|295.12|293.62|295.01|293.51|295.15|293.65|294.96|293.46|256
1757460600000|2025-09-09 23:30:00|295.02|293.52|294.87|293.37|295.28|293.78|294.81|293.31|340
1757460900000|2025-09-09 23:35:00|294.88|293.38|295.11|293.61|295.21|293.71|294.79|293.29|375
1757461200000|2025-09-09 23:40:00|295.12|293.62|295.19|293.69|295.33|293.83|294.94|293.44|415
1757461500000|2025-09-09 23:45:00|295.21|293.71|295.22|293.72|295.24|293.74|295.03|293.53|322
1757461800000|2025-09-09 23:50:00|295.21|293.71|295.57|294.07|295.65|294.15|295.17|293.67|399
1757462100000|2025-09-09 23:55:00|295.56|294.06|295.47|293.97|295.59|294.09|295.36|293.86|414
1757462400000|2025-09-10 00:00:00|295.46|293.96|295.65|294.15|295.66|294.16|295.41|293.91|388
1757462700000|2025-09-10 00:05:00|295.64|294.14|295.3|293.8|295.69|294.19|295.22|293.72|304
1757463000000|2025-09-10 00:10:00|295.34|293.84|295.13|293.63|295.36|293.86|295.07|293.57|239
1757463300000|2025-09-10 00:15:00|295.18|293.68|294.78|293.28|295.18|293.68|294.78|293.28|206
1757463600000|2025-09-10 00:20:00|294.79|293.29|294.75|293.25|294.91|293.41|294.58|293.08|109
1757463900000|2025-09-10 00:25:00|294.76|293.26|294.46|292.96|294.76|293.26|294.41|292.91|189
1757464200000|2025-09-10 00:30:00|294.44|292.94|294.58|293.08|294.72|293.22|294.39|292.89|213
1757464500000|2025-09-10 00:35:00|294.59|293.09|295.27|293.77|295.28|293.78|294.58|293.08|398
1757464800000|2025-09-10 00:40:00|295.28|293.78|295.81|294.31|295.87|294.37|295.22|293.72|367
1757465100000|2025-09-10 00:45:00|295.8|294.3|295.28|293.78|295.87|294.37|295.25|293.75|190
1757465400000|2025-09-10 00:50:00|295.25|293.75|294.55|293.05|295.25|293.75|294.55|293.05|186
1757465700000|2025-09-10 00:55:00|294.57|293.07|294.49|292.99|294.63|293.13|294.41|292.91|280
1757466000000|2025-09-10 01:00:00|294.48|292.98|294.54|293.04|294.7|293.2|294.44|292.94|216
1757466300000|2025-09-10 01:05:00|294.53|293.03|295.06|293.56|295.1|293.6|294.53|293.03|178
1757466600000|2025-09-10 01:10:00|295.05|293.55|295.25|293.75|295.29|293.79|294.9|293.4|172
1757466900000|2025-09-10 01:15:00|295.26|293.76|296.25|294.75|296.3|294.8|295.26|293.76|227
1757467200000|2025-09-10 01:20:00|296.22|294.72|295.71|294.21|296.25|294.75|295.7|294.2|215
1757467500000|2025-09-10 01:25:00|295.72|294.22|295.64|294.14|295.87|294.37|295.59|294.09|223
1757467800000|2025-09-10 01:30:00|295.6|294.1|295.99|294.49|296.13|294.63|295.6|294.1|272
1757468100000|2025-09-10 01:35:00|295.98|294.48|295.88|294.38|296.24|294.74|295.85|294.35|229
1757468400000|2025-09-10 01:40:00|295.87|294.37|295.77|294.27|295.87|294.37|295.64|294.14|149
1757468700000|2025-09-10 01:45:00|295.78|294.28|295.64|294.14|295.93|294.43|295.57|294.07|166
1757469000000|2025-09-10 01:50:00|295.62|294.12|295.5|294|295.89|294.39|295.49|293.99|201
1757469300000|2025-09-10 01:55:00|295.49|293.99|295.66|294.16|295.72|294.22|295.42|293.92|112
1757469600000|2025-09-10 02:00:00|295.67|294.17|296.3|294.8|296.54|295.04|295.66|294.16|320
1757469900000|2025-09-10 02:05:00|296.25|294.75|296.47|294.97|296.57|295.07|296.16|294.66|159
1757470200000|2025-09-10 02:10:00|296.46|294.96|296.45|294.95|296.59|295.09|296.42|294.92|126
1757470500000|2025-09-10 02:15:00|296.44|294.94|296.25|294.75|296.5|295|296.25|294.75|91
1757470800000|2025-09-10 02:20:00|296.24|294.74|296.74|295.24|296.75|295.25|296.23|294.73|162
1757471100000|2025-09-10 02:25:00|296.73|295.23|296.87|295.37|297.11|295.61|296.73|295.23|152
1757471400000|2025-09-10 02:30:00|296.86|295.36|297.01|295.51|297.11|295.61|296.82|295.32|156
1757471700000|2025-09-10 02:35:00|297.02|295.52|296.83|295.33|297.15|295.65|296.81|295.31|98
1757472000000|2025-09-10 02:40:00|296.84|295.34|296.97|295.47|297.12|295.62|296.81|295.31|163
1757472300000|2025-09-10 02:45:00|296.96|295.46|297.01|295.51|297.07|295.57|296.96|295.46|120
1757472600000|2025-09-10 02:50:00|297.02|295.52|296.75|295.25|297.02|295.52|296.75|295.25|30
1757472900000|2025-09-10 02:55:00|296.65|295.15|296.66|295.16|296.75|295.25|296.59|295.09|27
1757473200000|2025-09-10 03:00:00|296.65|295.15|296.39|294.89|296.65|295.15|296.39|294.89|119
1757473500000|2025-09-10 03:05:00|296.4|294.9|296.25|294.75|296.4|294.9|296.15|294.65|63
1757473800000|2025-09-10 03:10:00|296.24|294.74|296.49|294.99|296.49|294.99|296.24|294.74|74
1757474100000|2025-09-10 03:15:00|296.5|295|296.68|295.18|296.73|295.23|296.5|295|111
1757474400000|2025-09-10 03:20:00|296.69|295.19|296.76|295.26|296.85|295.35|296.68|295.18|44
1757474700000|2025-09-10 03:25:00|296.77|295.27|296.45|294.95|296.77|295.27|296.43|294.93|30
1757475000000|2025-09-10 03:30:00|296.46|294.96|296.75|295.25|296.87|295.37|296.46|294.96|139
1757475300000|2025-09-10 03:35:00|296.74|295.24|296.67|295.17|296.75|295.25|296.6|295.1|130
1757475600000|2025-09-10 03:40:00|296.66|295.16|296.72|295.22|296.75|295.25|296.64|295.14|81
1757475900000|2025-09-10 03:45:00|296.82|295.32|297.06|295.56|297.09|295.59|296.79|295.29|76
1757476200000|2025-09-10 03:50:00|297.05|295.55|296.85|295.35|297.05|295.55|296.8|295.3|35
1757476500000|2025-09-10 03:55:00|296.84|295.34|297.04|295.54|297.05|295.55|296.83|295.33|60
1757476800000|2025-09-10 04:00:00|297.03|295.53|296.93|295.43|297.03|295.53|296.87|295.37|70
1757477100000|2025-09-10 04:05:00|296.92|295.42|296.59|295.09|296.93|295.43|296.59|295.09|17
1757477400000|2025-09-10 04:10:00|296.61|295.11|297.13|295.63|297.13|295.63|296.61|295.11|70
1757477700000|2025-09-10 04:15:00|297.12|295.62|297.15|295.65|297.25|295.75|296.99|295.49|86
1757478000000|2025-09-10 04:20:00|297.14|295.64|296.85|295.35|297.15|295.65|296.84|295.34|16
1757478300000|2025-09-10 04:25:00|296.84|295.34|296.94|295.44|297.02|295.52|296.82|295.32|67
1757478600000|2025-09-10 04:30:00|296.95|295.45|296.86|295.36|297.13|295.63|296.81|295.31|53
1757478900000|2025-09-10 04:35:00|296.87|295.37|296.85|295.35|297.12|295.62|296.82|295.32|87
1757479200000|2025-09-10 04:40:00|296.84|295.34|296.39|294.89|296.85|295.35|296.38|294.88|26
1757479500000|2025-09-10 04:45:00|296.38|294.88|296.49|294.99|296.55|295.05|296.35|294.85|76
1757479800000|2025-09-10 04:50:00|296.48|294.98|296.61|295.11|296.65|295.15|296.48|294.98|68
1757480100000|2025-09-10 04:55:00|296.62|295.12|296.77|295.27|296.8|295.3|296.61|295.11|72
1757480400000|2025-09-10 05:00:00|296.76|295.26|296.31|294.81|296.76|295.26|296.2|294.7|94
1757480700000|2025-09-10 05:05:00|296.32|294.82|296.07|294.57|296.52|295.02|296|294.5|108
1757481000000|2025-09-10 05:10:00|296.08|294.58|296.4|294.9|296.4|294.9|296.02|294.52|149
1757481300000|2025-09-10 05:15:00|296.35|294.85|295.94|294.44|296.4|294.9|295.88|294.38|168
1757481600000|2025-09-10 05:20:00|295.93|294.43|296.22|294.72|296.37|294.87|295.93|294.43|265
1757481900000|2025-09-10 05:25:00|296.21|294.71|296.37|294.87|296.44|294.94|296.08|294.58|103
1757482200000|2025-09-10 05:30:00|296.35|294.85|296.37|294.87|296.46|294.96|296.3|294.8|306
1757482500000|2025-09-10 05:35:00|296.38|294.88|296.65|295.15|296.66|295.16|296.37|294.87|216
1757482800000|2025-09-10 05:40:00|296.72|295.22|296.92|295.42|296.96|295.46|296.7|295.2|289
1757483100000|2025-09-10 05:45:00|296.91|295.41|296.79|295.29|296.95|295.45|296.71|295.21|63
1757483400000|2025-09-10 05:50:00|296.78|295.28|296.39|294.89|297.07|295.57|296.29|294.79|204
1757483700000|2025-09-10 05:55:00|296.41|294.91|296.83|295.33|296.83|295.33|296.3|294.8|177
1757484000000|2025-09-10 06:00:00|296.8|295.3|296.51|295.01|296.8|295.3|296.48|294.98|132
1757484300000|2025-09-10 06:05:00|296.52|295.02|296.07|294.57|296.52|295.02|295.95|294.45|156
1757484600000|2025-09-10 06:10:00|296.12|294.62|295.61|294.11|296.12|294.62|295.42|293.92|147
1757484900000|2025-09-10 06:15:00|295.59|294.09|295.74|294.24|295.85|294.35|295.54|294.04|90
1757485200000|2025-09-10 06:20:00|295.71|294.21|295.83|294.33|296.1|294.6|295.67|294.17|254
1757485500000|2025-09-10 06:25:00|295.82|294.32|296.06|294.56|296.16|294.66|295.77|294.27|272
1757485800000|2025-09-10 06:30:00|296.07|294.57|295.99|294.49|296.19|294.69|295.98|294.48|151
1757486100000|2025-09-10 06:35:00|295.97|294.47|296.31|294.81|296.4|294.9|295.96|294.46|169
1757486400000|2025-09-10 06:40:00|296.32|294.82|296.35|294.85|296.59|295.09|296.3|294.8|131
1757486700000|2025-09-10 06:45:00|296.36|294.86|296.61|295.11|296.69|295.19|296.36|294.86|94
1757487000000|2025-09-10 06:50:00|296.59|295.09|296.54|295.04|296.59|295.09|296.5|295|60
1757487300000|2025-09-10 06:55:00|296.49|294.99|296.07|294.57|296.54|295.04|296.01|294.51|138
1757487600000|2025-09-10 07:00:00|296.08|294.58|296.12|294.62|296.16|294.66|296|294.5|80
1757487900000|2025-09-10 07:05:00|296.13|294.63|296.24|294.74|296.28|294.78|296.13|294.63|61
1757488200000|2025-09-10 07:10:00|296.25|294.75|296.51|295.01|296.59|295.09|296.24|294.74|174
1757488500000|2025-09-10 07:15:00|296.52|295.02|296.33|294.83|296.69|295.19|296.02|294.52|122
1757488800000|2025-09-10 07:20:00|296.34|294.84|297.33|295.83|297.4|295.9|296.33|294.83|163
1757489100000|2025-09-10 07:25:00|297.34|295.84|297.81|296.31|297.9|296.4|297.34|295.84|264
1757489400000|2025-09-10 07:30:00|297.8|296.3|297.88|296.38|298.17|296.67|297.69|296.19|329
1757489700000|2025-09-10 07:35:00|297.89|296.39|297.77|296.27|297.91|296.41|297.75|296.25|182
1757490000000|2025-09-10 07:40:00|297.79|296.29|298.13|296.63|298.16|296.66|297.79|296.29|110
1757490300000|2025-09-10 07:45:00|298.14|296.64|298.33|296.83|298.54|297.04|298.14|296.64|180
1757490600000|2025-09-10 07:50:00|298.32|296.82|298.6|297.1|298.61|297.11|298.32|296.82|239
1757490900000|2025-09-10 07:55:00|298.61|297.11|298.91|297.41|298.91|297.41|298.59|297.09|188
1757491200000|2025-09-10 08:00:00|298.9|297.4|298.54|297.04|299|297.5|298.5|297|189
1757491500000|2025-09-10 08:05:00|298.58|297.08|298.77|297.27|298.91|297.41|298.58|297.08|225
1757491800000|2025-09-10 08:10:00|298.75|297.25|299.19|297.69|299.47|297.97|298.75|297.25|236
1757492100000|2025-09-10 08:15:00|299.18|297.68|299.13|297.63|299.36|297.86|298.95|297.45|157
1757492400000|2025-09-10 08:20:00|299.14|297.64|298.66|297.16|299.34|297.84|298.46|296.96|140
1757492700000|2025-09-10 08:25:00|298.65|297.15|298.49|296.99|298.67|297.17|298.45|296.95|105
1757493000000|2025-09-10 08:30:00|298.48|296.98|298.09|296.59|298.48|296.98|298.05|296.55|144
1757493300000|2025-09-10 08:35:00|298.06|296.56|298.21|296.71|298.25|296.75|297.92|296.42|112
1757493600000|2025-09-10 08:40:00|298.19|296.69|297.92|296.42|298.26|296.76|297.82|296.32|258
1757493900000|2025-09-10 08:45:00|297.87|296.37|298.08|296.58|298.12|296.62|297.87|296.37|71
1757494200000|2025-09-10 08:50:00|298.09|296.59|297.88|296.38|298.17|296.67|297.83|296.33|119
1757494500000|2025-09-10 08:55:00|297.82|296.32|297.77|296.27|297.89|296.39|297.77|296.27|118
1757494800000|2025-09-10 09:00:00|297.78|296.28|297.69|296.19|297.92|296.42|297.67|296.17|99
1757495100000|2025-09-10 09:05:00|297.68|296.18|297.36|295.86|297.68|296.18|296.9|295.4|265
1757495400000|2025-09-10 09:10:00|297.37|295.87|297.52|296.02|297.56|296.06|297.37|295.87|108
1757495700000|2025-09-10 09:15:00|297.5|296|297.65|296.15|297.65|296.15|297.33|295.83|295
1757496000000|2025-09-10 09:20:00|297.62|296.12|298.11|296.61|298.21|296.71|297.62|296.12|199
1757496300000|2025-09-10 09:25:00|298.13|296.63|298.23|296.73|298.45|296.95|298.13|296.63|97
1757496600000|2025-09-10 09:30:00|298.24|296.74|298.44|296.94|298.53|297.03|298.13|296.63|127
1757496900000|2025-09-10 09:35:00|298.42|296.92|298.2|296.7|298.53|297.03|298.16|296.66|141
1757497200000|2025-09-10 09:40:00|298.25|296.75|297.94|296.44|298.36|296.86|297.92|296.42|170
1757497500000|2025-09-10 09:45:00|297.93|296.43|297.9|296.4|297.97|296.47|297.75|296.25|154
1757497800000|2025-09-10 09:50:00|297.89|296.39|297.68|296.18|297.9|296.4|297.59|296.09|129
1757498100000|2025-09-10 09:55:00|297.67|296.17|297.66|296.16|297.76|296.26|297.64|296.14|150
1757498400000|2025-09-10 10:00:00|297.65|296.15|297.5|296|297.69|296.19|297.44|295.94|252
1757498700000|2025-09-10 10:05:00|297.48|295.98|297.45|295.95|297.65|296.15|297.44|295.94|146
1757499000000|2025-09-10 10:10:00|297.44|295.94|297.52|296.02|297.71|296.21|297.37|295.87|163
1757499300000|2025-09-10 10:15:00|297.51|296.01|297.06|295.56|297.51|296.01|296.93|295.43|185
1757499600000|2025-09-10 10:20:00|297.05|295.55|297.25|295.75|297.26|295.76|296.86|295.36|232
1757499900000|2025-09-10 10:25:00|297.29|295.79|297.34|295.84|297.46|295.96|297.03|295.53|201
1757500200000|2025-09-10 10:30:00|297.32|295.82|297.53|296.03|297.56|296.06|297.3|295.8|258
1757500500000|2025-09-10 10:35:00|297.56|296.06|297.54|296.04|297.73|296.23|297.54|296.04|208
1757500800000|2025-09-10 10:40:00|297.55|296.05|297.46|295.96|297.61|296.11|297.4|295.9|187
1757501100000|2025-09-10 10:45:00|297.47|295.97|297.27|295.77|297.51|296.01|297.25|295.75|214
1757501400000|2025-09-10 10:50:00|297.26|295.76|297.26|295.76|297.39|295.89|297.23|295.73|158
1757501700000|2025-09-10 10:55:00|297.24|295.74|297.21|295.71|297.3|295.8|297.08|295.58|173
1757502000000|2025-09-10 11:00:00|297.22|295.72|297.3|295.8|297.49|295.99|297.13|295.63|277
1757502300000|2025-09-10 11:05:00|297.31|295.81|297.75|296.25|297.75|296.25|297.29|295.79|233
1757502600000|2025-09-10 11:10:00|297.76|296.26|297.94|296.44|297.98|296.48|297.76|296.26|269
1757502900000|2025-09-10 11:15:00|297.92|296.42|297.98|296.48|298.17|296.67|297.85|296.35|283
1757503200000|2025-09-10 11:20:00|297.96|296.46|297.83|296.33|298.05|296.55|297.67|296.17|304
1757503500000|2025-09-10 11:25:00|297.86|296.36|297.89|296.39|298.02|296.52|297.77|296.27|281
1757503800000|2025-09-10 11:30:00|297.88|296.38|297.76|296.26|297.89|296.39|297.64|296.14|218
1757504100000|2025-09-10 11:35:00|297.75|296.25|297.56|296.06|297.81|296.31|297.5|296|275
1757504400000|2025-09-10 11:40:00|297.55|296.05|297.58|296.08|297.76|296.26|297.42|295.92|321
1757504700000|2025-09-10 11:45:00|297.59|296.09|297.67|296.17|297.79|296.29|297.52|296.02|263
1757505000000|2025-09-10 11:50:00|297.66|296.16|297.82|296.32|297.88|296.38|297.5|296|357
1757505300000|2025-09-10 11:55:00|297.84|296.34|297.96|296.46|298.07|296.57|297.82|296.32|259
1757505600000|2025-09-10 12:00:00|297.97|296.47|298.31|296.81|298.35|296.85|297.89|296.39|410
1757505900000|2025-09-10 12:05:00|298.32|296.82|298.31|296.81|298.37|296.87|298.08|296.58|402
1757506200000|2025-09-10 12:10:00|298.3|296.8|298.23|296.73|298.35|296.85|298.09|296.59|332
1757506500000|2025-09-10 12:15:00|298.19|296.69|298.31|296.81|298.52|297.02|298.08|296.58|349
1757506800000|2025-09-10 12:20:00|298.27|296.77|298.31|296.81|298.42|296.92|298.09|296.59|381
1757507100000|2025-09-10 12:25:00|298.3|296.8|298.33|296.83|298.34|296.84|298.05|296.55|307
1757507400000|2025-09-10 12:30:00|298.34|296.84|300.59|299.09|301.11|299.61|298.31|296.81|939
1757507700000|2025-09-10 12:35:00|300.54|299.04|299.88|298.38|301.39|299.89|299.73|298.23|798
1757508000000|2025-09-10 12:40:00|299.87|298.37|300.48|298.98|300.52|299.02|299.84|298.34|601
1757508300000|2025-09-10 12:45:00|300.47|298.97|299.75|298.25|300.61|299.11|299.75|298.25|480
1757508600000|2025-09-10 12:50:00|299.74|298.24|300.34|298.84|300.37|298.87|299.71|298.21|491
1757508900000|2025-09-10 12:55:00|300.36|298.86|300.7|299.2|300.72|299.22|300.25|298.75|440
1757509200000|2025-09-10 13:00:00|300.68|299.18|301.29|299.79|301.33|299.83|300.5|299|576
1757509500000|2025-09-10 13:05:00|301.28|299.78|302.59|301.09|302.84|301.34|301.27|299.77|694
1757509800000|2025-09-10 13:10:00|302.58|301.08|301.95|300.45|302.74|301.24|301.89|300.39|516
1757510100000|2025-09-10 13:15:00|301.93|300.43|301.81|300.31|302.3|300.8|301.75|300.25|547
1757510400000|2025-09-10 13:20:00|301.78|300.28|300.72|299.22|301.9|300.4|300.55|299.05|516
1757510700000|2025-09-10 13:25:00|300.71|299.21|300.91|299.41|300.98|299.48|300.6|299.1|362
1757511000000|2025-09-10 13:30:00|300.93|299.43|300.48|298.98|300.95|299.45|299.97|298.47|649
1757511300000|2025-09-10 13:35:00|300.49|298.99|300.72|299.22|300.8|299.3|300.18|298.68|557
1757511600000|2025-09-10 13:40:00|300.73|299.23|301.68|300.18|301.75|300.25|300.73|299.23|546
1757511900000|2025-09-10 13:45:00|301.66|300.16|302.6|301.1|303.15|301.65|301.66|300.16|786
1757512200000|2025-09-10 13:50:00|302.62|301.12|301.31|299.81|302.65|301.15|301.19|299.69|706
1757512500000|2025-09-10 13:55:00|301.3|299.8|302.06|300.56|302.25|300.75|301.27|299.77|419
1757512800000|2025-09-10 14:00:00|302.07|300.57|302.14|300.64|302.64|301.14|301.92|300.42|567
1757513100000|2025-09-10 14:05:00|302.17|300.67|302.36|300.86|302.79|301.29|302.16|300.66|576
1757513400000|2025-09-10 14:10:00|302.35|300.85|302.15|300.65|302.45|300.95|301.45|299.95|622
1757513700000|2025-09-10 14:15:00|302.16|300.66|302.05|300.55|302.63|301.13|301.59|300.09|658
1757514000000|2025-09-10 14:20:00|302.06|300.56|302.32|300.82|302.41|300.91|301.96|300.46|580
1757514300000|2025-09-10 14:25:00|302.34|300.84|301.83|300.33|302.41|300.91|301.83|300.33|490
1757514600000|2025-09-10 14:30:00|301.82|300.32|301.57|300.07|302.09|300.59|301.42|299.92|459
1757514900000|2025-09-10 14:35:00|301.56|300.06|300.98|299.48|301.97|300.47|300.93|299.43|599
1757515200000|2025-09-10 14:40:00|301.01|299.51|301.36|299.86|301.4|299.9|300.98|299.48|329
1757515500000|2025-09-10 14:45:00|301.37|299.87|301.11|299.61|301.43|299.93|300.88|299.38|414
1757515800000|2025-09-10 14:50:00|301.09|299.59|300.84|299.34|301.53|300.03|300.76|299.26|445
1757516100000|2025-09-10 14:55:00|300.83|299.33|300.63|299.13|301.06|299.56|300.59|299.09|385
1757516400000|2025-09-10 15:00:00|300.66|299.16|300.91|299.41|300.99|299.49|300.6|299.1|280
1757516700000|2025-09-10 15:05:00|300.93|299.43|301.35|299.85|301.4|299.9|300.89|299.39|372
1757517000000|2025-09-10 15:10:00|301.36|299.86|301.6|300.1|301.67|300.17|301.34|299.84|378
1757517300000|2025-09-10 15:15:00|301.59|300.09|300.73|299.23|301.72|300.22|300.65|299.15|371
1757517600000|2025-09-10 15:20:00|300.71|299.21|300.95|299.45|301.03|299.53|300.48|298.98|497
1757517900000|2025-09-10 15:25:00|300.94|299.44|300.73|299.23|300.98|299.48|300.69|299.19|341
1757518200000|2025-09-10 15:30:00|300.72|299.22|300.47|298.97|300.77|299.27|300.2|298.7|418
1757518500000|2025-09-10 15:35:00|300.45|298.95|300.66|299.16|300.72|299.22|300.45|298.95|291
1757518800000|2025-09-10 15:40:00|300.65|299.15|301.24|299.74|301.3|299.8|300.57|299.07|323
1757519100000|2025-09-10 15:45:00|301.21|299.71|301.15|299.65|301.33|299.83|300.77|299.27|433
1757519400000|2025-09-10 15:50:00|301.19|299.69|301.29|299.79|301.42|299.92|301.05|299.55|425
1757519700000|2025-09-10 15:55:00|301.28|299.78|301.01|299.51|301.34|299.84|300.97|299.47|298
1757520000000|2025-09-10 16:00:00|301.08|299.58|300.94|299.44|301.28|299.78|300.87|299.37|394
1757520300000|2025-09-10 16:05:00|300.89|299.39|300.36|298.86|300.94|299.44|299.78|295.41|305
1757520600000|2025-09-10 16:10:00|300.42|298.92|300.09|298.59|300.55|299.05|299.97|298.47|284
1757520900000|2025-09-10 16:15:00|300.11|298.61|299.97|298.47|300.42|298.92|299.84|298.34|390
1757521200000|2025-09-10 16:20:00|299.96|298.46|300.04|298.54|300.18|298.68|299.92|298.42|280
1757521500000|2025-09-10 16:25:00|300.03|298.53|300.71|299.21|300.71|299.21|299.82|298.32|341
1757521800000|2025-09-10 16:30:00|300.66|299.16|300.4|298.9|300.71|299.21|300.05|298.55|293
1757522100000|2025-09-10 16:35:00|300.38|298.88|300.09|298.59|300.47|298.97|300.06|298.56|265
1757522400000|2025-09-10 16:40:00|300.08|298.58|300.55|299.05|300.75|299.25|300.07|298.57|347
1757522700000|2025-09-10 16:45:00|300.58|299.08|301.12|299.62|301.15|299.65|300.36|298.86|299
1757523000000|2025-09-10 16:50:00|301.1|299.6|300.93|299.43|301.14|299.64|300.84|299.34|423
1757523300000|2025-09-10 16:55:00|300.94|299.44|301.25|299.75|301.25|299.75|300.91|299.41|365
1757523600000|2025-09-10 17:00:00|301.24|299.74|301.25|299.75|301.48|299.98|301|299.5|440
1757523900000|2025-09-10 17:05:00|301.27|299.77|301.65|300.15|301.65|300.15|301.17|299.67|415
1757524200000|2025-09-10 17:10:00|301.64|300.14|302.07|300.57|302.15|300.65|301.62|300.12|271
1757524500000|2025-09-10 17:15:00|302.04|300.54|301.54|300.04|302.11|300.61|301.53|300.03|370
1757524800000|2025-09-10 17:20:00|301.53|300.03|301.09|299.59|301.65|300.15|301.03|299.53|450
1757525100000|2025-09-10 17:25:00|301.08|299.58|300.29|298.79|301.12|299.62|300.12|298.62|507
1757525400000|2025-09-10 17:30:00|300.26|298.76|300.52|299.02|300.54|299.04|299.97|298.47|557
1757525700000|2025-09-10 17:35:00|300.51|299.01|300.73|299.23|300.84|299.34|300.51|299.01|400
1757526000000|2025-09-10 17:40:00|300.71|299.21|301.06|299.56|301.11|299.61|300.71|299.21|362
1757526300000|2025-09-10 17:45:00|301.05|299.55|301.11|299.61|301.14|299.64|300.85|299.35|323
1757526600000|2025-09-10 17:50:00|301.09|299.59|300.95|299.45|301.33|299.83|300.94|299.44|370
1757526900000|2025-09-10 17:55:00|300.94|299.44|301.08|299.58|301.08|299.58|300.75|299.25|243
1757527200000|2025-09-10 18:00:00|301.06|299.56|301.21|299.71|301.46|299.96|300.82|299.32|473
1757527500000|2025-09-10 18:05:00|301.25|299.75|300.9|299.4|301.25|299.75|300.89|299.39|349
1757527800000|2025-09-10 18:10:00|300.91|299.41|300.82|299.32|300.97|299.47|300.61|299.11|358
1757528100000|2025-09-10 18:15:00|300.79|299.29|299.9|298.4|300.81|299.31|299.81|298.31|346
1757528400000|2025-09-10 18:20:00|299.89|298.39|299.98|298.48|300.18|298.68|299.76|298.26|335
1757528700000|2025-09-10 18:25:00|299.99|298.49|299.76|298.26|300.07|298.57|299.67|298.17|421
1757529000000|2025-09-10 18:30:00|299.77|298.27|300.28|298.78|300.41|298.91|299.71|298.21|285
1757529300000|2025-09-10 18:35:00|300.27|298.77|300.22|298.72|300.35|298.85|299.99|298.49|276
1757529600000|2025-09-10 18:40:00|300.24|298.74|300.18|298.68|300.35|298.85|300.02|298.52|214
1757529900000|2025-09-10 18:45:00|300.12|298.62|300.05|298.55|300.2|298.7|299.9|298.4|282
1757530200000|2025-09-10 18:50:00|300.06|298.56|300.7|299.2|300.74|299.24|299.95|298.45|301
1757530500000|2025-09-10 18:55:00|300.67|299.17|300.64|299.14|300.86|299.36|300.52|299.02|226
1757530800000|2025-09-10 19:00:00|300.61|299.11|300.1|298.6|300.72|299.22|300.04|298.54|264
1757531100000|2025-09-10 19:05:00|300.07|298.57|300.25|298.75|300.3|298.8|299.99|298.49|247
1757531400000|2025-09-10 19:10:00|300.22|298.72|299.84|298.34|300.23|298.73|299.8|298.3|328
1757531700000|2025-09-10 19:15:00|299.83|298.33|299.69|298.19|299.84|298.34|299.51|298.01|513
1757532000000|2025-09-10 19:20:00|299.67|298.17|298.71|297.21|299.68|298.18|298.67|297.17|446
1757532300000|2025-09-10 19:25:00|298.73|297.23|298.24|296.74|298.74|297.24|297.99|296.49|463
1757532600000|2025-09-10 19:30:00|298.25|296.75|298.45|296.95|298.92|297.42|298.17|296.67|567
1757532900000|2025-09-10 19:35:00|298.51|297.01|297.56|296.06|298.51|297.01|297.49|295.99|512
1757533200000|2025-09-10 19:40:00|297.57|296.07|298.56|297.06|298.61|297.11|297.5|296|488
1757533500000|2025-09-10 19:45:00|298.6|297.1|298.5|297|298.6|297.1|298.25|296.75|367
1757533800000|2025-09-10 19:50:00|298.52|297.02|298.48|296.98|298.68|297.18|298.41|296.91|307
1757534100000|2025-09-10 19:55:00|298.47|296.97|298.67|297.17|298.92|297.42|298.4|296.9|408
1757534400000|2025-09-10 20:00:00|298.66|297.16|299.08|297.58|299.17|297.67|298.58|297.08|316
1757534700000|2025-09-10 20:05:00|299.07|297.57|299.14|297.64|299.47|297.97|299.03|297.53|333
1757535000000|2025-09-10 20:10:00|299.15|297.65|299.12|297.62|299.2|297.7|298.91|297.41|250
1757535300000|2025-09-10 20:15:00|299.1|297.6|299.29|297.79|299.31|297.81|298.97|297.47|234
1757535600000|2025-09-10 20:20:00|299.27|297.77|299.06|297.56|299.27|297.77|298.69|297.19|280
1757535900000|2025-09-10 20:25:00|299.05|297.55|298.56|297.06|299.1|297.6|298.56|297.06|239
1757536200000|2025-09-10 20:30:00|298.59|297.09|298.2|296.7|298.67|297.17|298.17|296.67|357
1757536500000|2025-09-10 20:35:00|298.21|296.71|298.55|297.05|298.55|297.05|298.12|296.62|241
1757536800000|2025-09-10 20:40:00|298.57|297.07|298.59|297.09|298.64|297.14|298.51|297.01|228
1757537100000|2025-09-10 20:45:00|298.58|297.08|298.39|296.89|298.69|297.19|298.33|296.83|131
1757537400000|2025-09-10 20:50:00|298.38|296.88|298.35|296.85|298.49|296.99|298.22|296.72|172
1757537700000|2025-09-10 20:55:00|298.33|296.83|298.21|296.71|298.37|296.87|297.98|296.48|262
1757538000000|2025-09-10 21:00:00|298.2|296.7|298.56|297.06|298.58|297.08|298.03|296.53|161
1757538300000|2025-09-10 21:05:00|298.55|297.05|298.52|297.02|298.59|297.09|298.41|296.91|89
1757538600000|2025-09-10 21:10:00|298.51|297.01|298.42|296.92|298.59|297.09|298.42|296.92|90
1757538900000|2025-09-10 21:15:00|298.43|296.93|298.8|297.3|298.87|297.37|298.31|296.81|171
1757539200000|2025-09-10 21:20:00|298.79|297.29|298.55|297.05|298.81|297.31|298.5|297|101
1757539500000|2025-09-10 21:25:00|298.56|297.06|298.53|297.03|298.79|297.29|298.52|297.02|102
1757539800000|2025-09-10 21:30:00|298.55|297.05|298.66|297.16|298.87|297.37|298.46|296.96|155
1757540100000|2025-09-10 21:35:00|298.67|297.17|298.62|297.12|299.13|297.63|298.61|297.11|170
1757540400000|2025-09-10 21:40:00|298.64|297.14|298.57|297.07|298.66|297.16|298.51|297.01|25
1757540700000|2025-09-10 21:45:00|298.56|297.06|298.4|296.9|298.57|297.07|298.34|296.84|64
1757541000000|2025-09-10 21:50:00|298.41|296.91|298.47|296.97|298.53|297.03|298.38|296.88|62
1757541300000|2025-09-10 21:55:00|298.46|296.96|298.75|297.25|298.87|297.37|298.46|296.96|75
1757541600000|2025-09-10 22:00:00|298.76|297.26|298.98|297.48|299.02|297.52|298.51|297.01|421
1757541900000|2025-09-10 22:05:00|298.99|297.49|298.94|297.44|299.23|297.73|298.87|297.37|187
1757542200000|2025-09-10 22:10:00|298.88|297.38|299.21|297.71|299.26|297.76|298.88|297.38|224
1757542500000|2025-09-10 22:15:00|299.22|297.72|299.3|297.8|299.4|297.9|299.21|297.71|151
1757542800000|2025-09-10 22:20:00|299.29|297.79|299.06|297.56|299.3|297.8|298.87|297.37|155
1757543100000|2025-09-10 22:25:00|299|297.5|299.08|297.58|299.21|297.71|298.97|297.47|162
1757543400000|2025-09-10 22:30:00|299.07|297.57|298.79|297.29|299.16|297.66|298.66|297.16|288
1757543700000|2025-09-10 22:35:00|298.8|297.3|298.42|296.92|298.83|297.33|298.41|296.91|241
1757544000000|2025-09-10 22:40:00|298.41|296.91|298.6|297.1|298.62|297.12|298.37|296.87|130
1757544300000|2025-09-10 22:45:00|298.54|297.04|298.71|297.21|298.8|297.3|298.47|296.97|195
1757544600000|2025-09-10 22:50:00|298.72|297.22|298.44|296.94|298.72|297.22|298.39|296.89|253
1757544900000|2025-09-10 22:55:00|298.4|296.9|298.55|297.05|298.78|297.28|298.39|296.89|116
1757545200000|2025-09-10 23:00:00|298.6|297.1|298.81|297.31|298.81|297.31|298.54|297.04|162
1757545500000|2025-09-10 23:05:00|298.82|297.32|299.04|297.54|299.15|297.65|298.82|297.32|154
1757545800000|2025-09-10 23:10:00|299.05|297.55|298.84|297.34|299.06|297.56|298.74|297.24|184
1757546100000|2025-09-10 23:15:00|298.85|297.35|298.99|297.49|299.02|297.52|298.82|297.32|156
1757546400000|2025-09-10 23:20:00|298.98|297.48|299.21|297.71|299.29|297.79|298.87|297.37|265
1757546700000|2025-09-10 23:25:00|299.2|297.7|299|297.5|299.22|297.72|298.94|297.44|107
1757547000000|2025-09-10 23:30:00|298.95|297.45|298.96|297.46|299.03|297.53|298.92|297.42|70
1757547300000|2025-09-10 23:35:00|299.01|297.51|299.18|297.68|299.27|297.77|298.88|297.38|92
1757547600000|2025-09-10 23:40:00|299.06|297.56|299|297.5|299.17|297.67|298.86|297.36|71
1757547900000|2025-09-10 23:45:00|298.99|297.49|299.04|297.54|299.25|297.75|298.98|297.48|184
1757548200000|2025-09-10 23:50:00|299|297.5|298.97|297.47|299.09|297.59|298.78|297.28|144
1757548500000|2025-09-10 23:55:00|298.96|297.46|299.07|297.57|299.09|297.59|298.8|297.3|123
1757548800000|2025-09-11 00:00:00|299.08|297.58|298.95|297.45|299.09|297.59|298.76|297.26|205
1757549100000|2025-09-11 00:05:00|298.98|297.48|298.81|297.31|298.98|297.48|298.48|296.98|273
1757549400000|2025-09-11 00:10:00|298.83|297.33|298.7|297.2|298.97|297.47|298.64|297.14|229
1757549700000|2025-09-11 00:15:00|298.68|297.18|298.72|297.22|298.91|297.41|298.58|297.08|206
1757550000000|2025-09-11 00:20:00|298.73|297.23|298.95|297.45|298.96|297.46|298.66|297.16|134
1757550300000|2025-09-11 00:25:00|298.93|297.43|299.25|297.75|299.27|297.77|298.7|297.2|176
1757550600000|2025-09-11 00:30:00|299.26|297.76|298.92|297.42|299.36|297.86|298.89|297.39|253
1757550900000|2025-09-11 00:35:00|298.9|297.4|299.24|297.74|299.58|298.08|298.89|297.39|311
1757551200000|2025-09-11 00:40:00|299.2|297.7|299.16|297.66|299.28|297.78|299.02|297.52|149
1757551500000|2025-09-11 00:45:00|299.21|297.71|299.55|298.05|299.7|298.2|299.16|297.66|263
1757551800000|2025-09-11 00:50:00|299.56|298.06|299.91|298.41|300.16|298.66|299.53|298.03|309
1757552100000|2025-09-11 00:55:00|299.93|298.43|299.77|298.27|300.06|298.56|299.66|298.16|199
1757552400000|2025-09-11 01:00:00|299.66|298.16|300.09|298.59|300.18|298.68|299.66|298.16|353
1757552700000|2025-09-11 01:05:00|300.19|298.69|300.06|298.56|300.19|298.69|299.7|298.2|342
1757553000000|2025-09-11 01:10:00|300.09|298.59|300.47|298.97|300.51|299.01|300.06|298.56|250
1757553300000|2025-09-11 01:15:00|300.48|298.98|300.36|298.86|300.54|299.04|300.2|298.7|228
1757553600000|2025-09-11 01:20:00|300.35|298.85|300.27|298.77|300.43|298.93|300.18|298.68|287
1757553900000|2025-09-11 01:25:00|300.28|298.78|300.22|298.72|300.44|298.94|300.17|298.67|181
1757554200000|2025-09-11 01:30:00|300.23|298.73|300.03|298.53|300.32|298.82|299.93|298.43|118
1757554500000|2025-09-11 01:35:00|300.04|298.54|299.81|298.31|300.14|298.64|299.73|298.23|397
1757554800000|2025-09-11 01:40:00|299.72|298.22|299.93|298.43|300.02|298.52|299.72|298.22|335
1757555100000|2025-09-11 01:45:00|299.92|298.42|300.11|298.61|300.32|298.82|299.86|298.36|255
1757555400000|2025-09-11 01:50:00|300.05|298.55|300.12|298.62|300.2|298.7|299.91|298.41|259
1757555700000|2025-09-11 01:55:00|300.13|298.63|300.31|298.81|300.39|298.89|300.13|298.63|137
1757556000000|2025-09-11 02:00:00|300.32|298.82|300.14|298.64|300.43|298.93|300.1|298.6|162
1757556300000|2025-09-11 02:05:00|300.11|298.61|300.2|298.7|300.34|298.84|299.99|298.49|177
1757556600000|2025-09-11 02:10:00|300.18|298.68|300.39|298.89|300.42|298.92|300.18|298.68|190
1757556900000|2025-09-11 02:15:00|300.35|298.85|300.25|298.75|300.43|298.93|300.16|298.66|197
1757557200000|2025-09-11 02:20:00|300.22|298.72|299.95|298.45|300.31|298.81|299.86|298.36|192
1757557500000|2025-09-11 02:25:00|299.87|298.37|299.93|298.43|300.03|298.53|299.87|298.37|127
1757557800000|2025-09-11 02:30:00|299.92|298.42|299.85|298.35|299.93|298.43|299.56|298.06|267
1757558100000|2025-09-11 02:35:00|299.81|298.31|299.97|298.47|300.12|298.62|299.81|298.31|133
1757558400000|2025-09-11 02:40:00|299.95|298.45|300.09|298.59|300.11|298.61|299.93|298.43|35
1757558700000|2025-09-11 02:45:00|300.07|298.57|300.06|298.56|300.14|298.64|299.95|298.45|121
1757559000000|2025-09-11 02:50:00|300.03|298.53|299.86|298.36|300.05|298.55|299.81|298.31|83
1757559300000|2025-09-11 02:55:00|299.82|298.32|299.6|298.1|299.85|298.35|299.59|298.09|99
1757559600000|2025-09-11 03:00:00|299.61|298.11|299.76|298.26|299.94|298.44|299.57|298.07|120
1757559900000|2025-09-11 03:05:00|299.73|298.23|299.75|298.25|299.84|298.34|299.55|298.05|140
1757560200000|2025-09-11 03:10:00|299.73|298.23|299.93|298.43|300.06|298.56|299.69|298.19|142
1757560500000|2025-09-11 03:15:00|299.89|298.39|300.03|298.53|300.05|298.55|299.86|298.36|194
1757560800000|2025-09-11 03:20:00|300.04|298.54|301.19|299.69|301.35|299.85|300.03|298.53|398
1757561100000|2025-09-11 03:25:00|301.18|299.68|301.27|299.77|301.62|300.12|301.18|299.68|405
1757561400000|2025-09-11 03:30:00|301.26|299.76|301.16|299.66|301.45|299.95|301.07|299.57|359
1757561700000|2025-09-11 03:35:00|301.14|299.64|301.14|299.64|301.22|299.72|301.03|299.53|351
1757562000000|2025-09-11 03:40:00|301.17|299.67|301.01|299.51|301.2|299.7|300.87|299.37|360
1757562300000|2025-09-11 03:45:00|301.02|299.52|301.51|300.01|301.52|300.02|301.01|299.51|239
1757562600000|2025-09-11 03:50:00|301.5|300|301.53|300.03|301.56|300.06|301.36|299.86|166
1757562900000|2025-09-11 03:55:00|301.54|300.04|301.67|300.17|301.72|300.22|301.48|299.98|292
1757563200000|2025-09-11 04:00:00|301.69|300.19|301.25|299.75|301.8|300.3|301.09|299.59|228
1757563500000|2025-09-11 04:05:00|301.27|299.77|301.1|299.6|301.43|299.93|301.05|299.55|181
1757563800000|2025-09-11 04:10:00|301.09|299.59|301.03|299.53|301.29|299.79|301.02|299.52|219
1757564100000|2025-09-11 04:15:00|301.07|299.57|301.32|299.82|301.36|299.86|301.03|299.53|208
1757564400000|2025-09-11 04:20:00|301.33|299.83|301.3|299.8|301.47|299.97|300.94|299.44|239
1757564700000|2025-09-11 04:25:00|301.33|299.83|301.4|299.9|301.44|299.94|301.25|299.75|223
1757565000000|2025-09-11 04:30:00|301.41|299.91|301.04|299.54|301.43|299.93|300.96|299.46|294
1757565300000|2025-09-11 04:35:00|301.05|299.55|301.59|300.09|301.61|300.11|301.01|299.51|257
1757565600000|2025-09-11 04:40:00|301.58|300.08|302.12|300.62|302.15|300.65|301.57|300.07|252
1757565900000|2025-09-11 04:45:00|302.14|300.64|301.66|300.16|302.14|300.64|301.58|300.08|325
1757566200000|2025-09-11 04:50:00|301.67|300.17|301.77|300.27|301.87|300.37|301.65|300.15|321
1757566500000|2025-09-11 04:55:00|301.78|300.28|301.61|300.11|301.81|300.31|301.6|300.1|135
1757566800000|2025-09-11 05:00:00|301.64|300.14|301.15|299.65|301.77|300.27|301.12|299.62|287
1757567100000|2025-09-11 05:05:00|301.13|299.63|301.15|299.65|301.35|299.85|301.08|299.58|261
1757567400000|2025-09-11 05:10:00|301.14|299.64|300.98|299.48|301.23|299.73|300.9|299.4|283
1757567700000|2025-09-11 05:15:00|301.01|299.51|300.94|299.44|301.18|299.68|300.94|299.44|202
1757568000000|2025-09-11 05:20:00|300.93|299.43|300.75|299.25|301.12|299.62|300.74|299.24|280
1757568300000|2025-09-11 05:25:00|300.74|299.24|300.56|299.06|300.99|299.49|300.49|298.99|240
1757568600000|2025-09-11 05:30:00|300.53|299.03|300.61|299.11|301|299.5|300.48|298.98|403
1757568900000|2025-09-11 05:35:00|300.57|299.07|301.09|299.59|301.18|299.68|300.48|298.98|482
1757569200000|2025-09-11 05:40:00|301.1|299.6|301.3|299.8|301.42|299.92|301.09|299.59|322
1757569500000|2025-09-11 05:45:00|301.28|299.78|301.11|299.61|301.33|299.83|301|299.5|424
1757569800000|2025-09-11 05:50:00|301.15|299.65|301.55|300.05|301.61|300.11|301.09|299.59|246
1757570100000|2025-09-11 05:55:00|301.6|300.1|301.45|299.95|301.66|300.16|301.45|299.95|347
1757570400000|2025-09-11 06:00:00|301.44|299.94|300.81|299.31|301.49|299.99|300.78|299.28|237
1757570700000|2025-09-11 06:05:00|300.79|299.29|300.64|299.14|300.92|299.42|300.44|298.94|357
1757571000000|2025-09-11 06:10:00|300.66|299.16|300.8|299.3|300.95|299.45|300.64|299.14|391
1757571300000|2025-09-11 06:15:00|300.85|299.35|300.78|299.28|300.89|299.39|300.44|298.94|473
1757571600000|2025-09-11 06:20:00|300.8|299.3|300.79|299.29|301|299.5|300.68|299.18|338
1757571900000|2025-09-11 06:25:00|300.78|299.28|300.88|299.38|301.09|299.59|300.78|299.28|349
1757572200000|2025-09-11 06:30:00|300.91|299.41|300.98|299.48|301.21|299.71|300.86|299.36|221
1757572500000|2025-09-11 06:35:00|300.96|299.46|301.03|299.53|301.17|299.67|300.92|299.42|205
1757572800000|2025-09-11 06:40:00|301.02|299.52|301.09|299.59|301.2|299.7|300.95|299.45|100
1757573100000|2025-09-11 06:45:00|301.1|299.6|300.79|299.29|301.1|299.6|300.79|299.29|131
1757573400000|2025-09-11 06:50:00|300.8|299.3|300.79|299.29|300.91|299.41|300.79|299.29|120
1757573700000|2025-09-11 06:55:00|300.82|299.32|300.82|299.32|300.91|299.41|300.74|299.24|144
1757574000000|2025-09-11 07:00:00|300.77|299.27|300.07|298.57|300.83|299.33|300.04|298.54|208
1757574300000|2025-09-11 07:05:00|300.06|298.56|300.2|298.7|300.42|298.92|300.04|298.54|322
1757574600000|2025-09-11 07:10:00|300.16|298.66|300.31|298.81|300.46|298.96|300.16|298.66|108
1757574900000|2025-09-11 07:15:00|300.34|298.84|300.11|298.61|300.39|298.89|299.93|298.43|285
1757575200000|2025-09-11 07:20:00|300.13|298.63|300.55|299.05|300.58|299.08|300.13|298.63|228
1757575500000|2025-09-11 07:25:00|300.54|299.04|300.48|298.98|300.57|299.07|300.31|298.81|268
1757575800000|2025-09-11 07:30:00|300.5|299|300.43|298.93|300.59|299.09|300.41|298.91|194
1757576100000|2025-09-11 07:35:00|300.44|298.94|300.5|299|300.68|299.18|300.43|298.93|193
1757576400000|2025-09-11 07:40:00|300.48|298.98|300.82|299.32|300.92|299.42|300.4|298.9|251
1757576700000|2025-09-11 07:45:00|300.81|299.31|300.99|299.49|301.15|299.65|300.75|299.25|382
1757577000000|2025-09-11 07:50:00|301.01|299.51|301.07|299.57|301.13|299.63|300.93|299.43|235
1757577300000|2025-09-11 07:55:00|301.09|299.59|301.09|299.59|301.2|299.7|300.96|299.46|223
1757577600000|2025-09-11 08:00:00|301.08|299.58|300.74|299.24|301.08|299.58|300.69|299.19|310
1757577900000|2025-09-11 08:05:00|300.72|299.22|300.84|299.34|300.96|299.46|300.58|299.08|279
1757578200000|2025-09-11 08:10:00|300.87|299.37|301.08|299.58|301.09|299.59|300.8|299.3|205
1757578500000|2025-09-11 08:15:00|301.02|299.52|300.95|299.45|301.08|299.58|300.79|299.29|106
1757578800000|2025-09-11 08:20:00|300.86|299.36|300.82|299.32|301|299.5|300.82|299.32|94
1757579100000|2025-09-11 08:25:00|300.81|299.31|300.97|299.47|301.03|299.53|300.77|299.27|110
1757579400000|2025-09-11 08:30:00|300.98|299.48|301.15|299.65|301.17|299.67|300.93|299.43|160
1757579700000|2025-09-11 08:35:00|301.14|299.64|301.17|299.67|301.18|299.68|301.02|299.52|213
1757580000000|2025-09-11 08:40:00|301.16|299.66|302.58|301.08|302.62|301.12|301.15|299.65|421
1757580300000|2025-09-11 08:45:00|302.59|301.09|302.16|300.66|302.79|301.29|302.04|300.54|331
1757580600000|2025-09-11 08:50:00|302.11|300.61|302.15|300.65|302.47|300.97|301.88|300.38|276
1757580900000|2025-09-11 08:55:00|302.13|300.63|302.42|300.92|302.51|301.01|302.1|300.6|333
1757581200000|2025-09-11 09:00:00|302.37|300.87|302.04|300.54|302.44|300.94|301.88|300.38|240
1757581500000|2025-09-11 09:05:00|302.06|300.56|302.25|300.75|302.32|300.82|302.02|300.52|241
1757581800000|2025-09-11 09:10:00|302.24|300.74|301.99|300.49|302.25|300.75|301.91|300.41|261
1757582100000|2025-09-11 09:15:00|301.98|300.48|302.47|300.97|302.5|301|301.94|300.44|285
1757582400000|2025-09-11 09:20:00|302.5|301|302.99|301.49|303.03|301.53|302.3|300.8|241
1757582700000|2025-09-11 09:25:00|302.98|301.48|303.56|302.06|304.23|302.73|302.97|301.47|552
1757583000000|2025-09-11 09:30:00|303.49|301.99|302.75|301.25|303.52|302.02|302.46|300.96|392
1757583300000|2025-09-11 09:35:00|302.76|301.26|303.33|301.83|303.43|301.93|302.68|301.18|302
1757583600000|2025-09-11 09:40:00|303.32|301.82|303.25|301.75|303.45|301.95|302.89|301.39|280
1757583900000|2025-09-11 09:45:00|303.26|301.76|302.8|301.3|303.26|301.76|302.5|301|422
1757584200000|2025-09-11 09:50:00|302.79|301.29|303.28|301.78|303.28|301.78|302.75|301.25|279
1757584500000|2025-09-11 09:55:00|303.27|301.77|303.52|302.02|303.52|302.02|303.02|301.52|388
1757584800000|2025-09-11 10:00:00|303.49|301.99|303.68|302.18|304.02|302.52|303.31|301.81|459
1757585100000|2025-09-11 10:05:00|303.66|302.16|303.44|301.94|303.95|302.45|303.36|301.86|290
1757585400000|2025-09-11 10:10:00|303.43|301.93|303.12|301.62|303.56|302.06|303.1|301.6|200
1757585700000|2025-09-11 10:15:00|303.11|301.61|302.35|300.85|303.11|301.61|302.19|300.69|430
1757586000000|2025-09-11 10:20:00|302.38|300.88|302.15|300.65|302.67|301.17|302.09|300.59|361
1757586300000|2025-09-11 10:25:00|302.14|300.64|302.24|300.74|302.27|300.77|302.01|300.51|251
1757586600000|2025-09-11 10:30:00|302.25|300.75|302.25|300.75|302.27|300.77|302.04|300.54|358
1757586900000|2025-09-11 10:35:00|302.28|300.78|302.32|300.82|302.63|301.13|302.14|300.64|380
1757587200000|2025-09-11 10:40:00|302.28|300.78|302.39|300.89|302.7|301.2|302.28|300.78|403
1757587500000|2025-09-11 10:45:00|302.41|300.91|302.71|301.21|302.75|301.25|302.36|300.86|396
1757587800000|2025-09-11 10:50:00|302.64|301.14|302.6|301.1|302.85|301.35|302.56|301.06|350
1757588100000|2025-09-11 10:55:00|302.65|301.15|302.43|300.93|302.71|301.21|302.39|300.89|186
1757588400000|2025-09-11 11:00:00|302.42|300.92|302.2|300.7|302.42|300.92|302.16|300.66|240
1757588700000|2025-09-11 11:05:00|302.22|300.72|302.11|300.61|302.23|300.73|302.03|300.53|138
1757589000000|2025-09-11 11:10:00|302.12|300.62|302.29|300.79|302.39|300.89|302.05|300.55|291
1757589300000|2025-09-11 11:15:00|302.3|300.8|302.05|300.55|302.31|300.81|302.03|300.53|221
1757589600000|2025-09-11 11:20:00|302.04|300.54|301.69|300.19|302.06|300.56|301.63|300.13|233
1757589900000|2025-09-11 11:25:00|301.68|300.18|301.61|300.11|301.73|300.23|301.45|299.95|181
1757590200000|2025-09-11 11:30:00|301.53|300.03|301.73|300.23|301.73|300.23|301.2|299.7|251
1757590500000|2025-09-11 11:35:00|301.79|300.29|301.9|300.4|301.98|300.48|301.71|300.21|256
1757590800000|2025-09-11 11:40:00|301.91|300.41|302.01|300.51|302.17|300.67|301.88|300.38|187
1757591100000|2025-09-11 11:45:00|301.95|300.45|301.76|300.26|302.14|300.64|301.76|300.26|175
1757591400000|2025-09-11 11:50:00|301.8|300.3|301.66|300.16|301.82|300.32|301.55|300.05|125
1757591700000|2025-09-11 11:55:00|301.64|300.14|301.57|300.07|301.66|300.16|301.38|299.88|204
1757592000000|2025-09-11 12:00:00|301.51|300.01|302.09|300.59|302.15|300.65|301.51|300.01|436
1757592300000|2025-09-11 12:05:00|302.08|300.58|302.66|301.16|302.69|301.19|302.07|300.57|388
1757592600000|2025-09-11 12:10:00|302.65|301.15|303.11|301.61|303.14|301.64|302.54|301.04|736
1757592900000|2025-09-11 12:15:00|303.12|301.62|303.07|301.57|303.14|301.64|302.61|301.11|415
1757593200000|2025-09-11 12:20:00|303.04|301.54|303.08|301.58|303.21|301.71|302.7|301.2|420
1757593500000|2025-09-11 12:25:00|303.09|301.59|303.59|302.09|303.72|302.22|303.08|301.58|523
1757593800000|2025-09-11 12:30:00|303.63|302.13|298.79|297.29|303.88|302.38|295.92|294.42|1099
1757594100000|2025-09-11 12:35:00|298.81|297.31|299.9|298.4|300.98|299.48|298.58|297.08|945
1757594400000|2025-09-11 12:40:00|299.91|298.41|300.51|299.01|300.85|299.35|299.67|298.17|700
1757594700000|2025-09-11 12:45:00|300.49|298.99|301.52|300.02|301.7|300.2|299.95|298.45|821
1757595000000|2025-09-11 12:50:00|301.53|300.03|300.76|299.26|301.61|300.11|300.68|299.18|769
1757595300000|2025-09-11 12:55:00|300.75|299.25|300.59|299.09|301.1|299.6|300.2|298.7|635
1757595600000|2025-09-11 13:00:00|300.57|299.07|299.29|297.79|300.76|299.26|299.01|297.51|790
1757595900000|2025-09-11 13:05:00|299.31|297.81|299.38|297.88|300.17|298.67|299.25|297.75|738
1757596200000|2025-09-11 13:10:00|299.34|297.84|298.79|297.29|299.47|297.97|298.38|296.88|745
1757596500000|2025-09-11 13:15:00|298.77|297.27|299.48|297.98|299.73|298.23|298.77|297.27|673
1757596800000|2025-09-11 13:20:00|299.52|298.02|299.96|298.46|299.97|298.47|299.51|298.01|568
1757597100000|2025-09-11 13:25:00|299.97|298.47|299.83|298.33|300.17|298.67|299.73|298.23|501
1757597400000|2025-09-11 13:30:00|299.85|298.35|300.91|299.41|301.11|299.61|299.79|298.29|757
1757597700000|2025-09-11 13:35:00|300.93|299.43|301.29|299.79|301.31|299.81|300.31|298.81|766
1757598000000|2025-09-11 13:40:00|301.27|299.77|300.39|298.89|301.75|300.25|300.25|298.75|712
1757598300000|2025-09-11 13:45:00|300.38|298.88|300.64|299.14|301.23|299.73|300.03|298.53|757
1757598600000|2025-09-11 13:50:00|300.68|299.18|300.98|299.48|301.12|299.62|300.52|299.02|667
1757598900000|2025-09-11 13:55:00|300.99|299.49|301.99|300.49|302.08|300.58|300.59|299.09|704
1757599200000|2025-09-11 14:00:00|302.03|300.53|301.24|299.74|302.07|300.57|301.03|299.53|743
1757599500000|2025-09-11 14:05:00|301.23|299.73|300.54|299.04|301.34|299.84|300.45|298.95|585
1757599800000|2025-09-11 14:10:00|300.52|299.02|300.64|299.14|301|299.5|300.42|298.92|581
1757600100000|2025-09-11 14:15:00|300.68|299.18|300.18|298.68|300.69|299.19|300.13|298.63|695
1757600400000|2025-09-11 14:20:00|300.19|298.69|299.8|298.3|300.25|298.75|299.31|297.81|673
1757600700000|2025-09-11 14:25:00|299.78|298.28|300.07|298.57|300.43|298.93|299.66|298.16|523
1757601000000|2025-09-11 14:30:00|300.08|298.58|301.19|299.69|301.26|299.76|299.96|298.46|578
1757601300000|2025-09-11 14:35:00|301.2|299.7|301.14|299.64|301.38|299.88|300.96|299.46|545
1757601600000|2025-09-11 14:40:00|301.12|299.62|301.25|299.75|301.38|299.88|300.97|299.47|396
1757601900000|2025-09-11 14:45:00|301.19|299.69|301|299.5|301.35|299.85|300.98|299.48|487
1757602200000|2025-09-11 14:50:00|300.96|299.46|300.71|299.21|301.06|299.56|300.56|299.06|524
1757602500000|2025-09-11 14:55:00|300.68|299.18|300.65|299.15|300.78|299.28|300.18|298.68|450
1757602800000|2025-09-11 15:00:00|300.63|299.13|300.56|299.06|300.89|299.39|300.45|298.95|532
1757603100000|2025-09-11 15:05:00|300.55|299.05|300.25|298.75|300.72|299.22|300.08|298.58|538
1757603400000|2025-09-11 15:10:00|300.24|298.74|300.57|299.07|300.64|299.14|300.24|298.74|381
1757603700000|2025-09-11 15:15:00|300.55|299.05|301.32|299.82|301.34|299.84|300.55|299.05|485
1757604000000|2025-09-11 15:20:00|301.3|299.8|300.85|299.35|301.34|299.84|300.77|299.27|292
1757604300000|2025-09-11 15:25:00|300.86|299.36|300.47|298.97|301.12|299.62|300.42|298.92|376
1757604600000|2025-09-11 15:30:00|300.46|298.96|300.75|299.25|300.75|299.25|300.2|298.7|449
1757604900000|2025-09-11 15:35:00|300.71|299.21|300.09|298.59|300.76|299.26|300.07|298.57|439
1757605200000|2025-09-11 15:40:00|300.1|298.6|300.25|298.75|300.29|298.79|299.98|298.48|372
1757605500000|2025-09-11 15:45:00|300.22|298.72|299.8|298.3|300.31|298.81|299.76|298.26|403
1757605800000|2025-09-11 15:50:00|299.78|298.28|300.21|298.71|300.26|298.76|299.75|298.25|380
1757606100000|2025-09-11 15:55:00|300.17|298.67|300.29|298.79|300.59|299.09|300.16|298.66|314
1757606400000|2025-09-11 16:00:00|300.3|298.8|300.92|299.42|300.99|299.49|300.24|298.74|437
1757606700000|2025-09-11 16:05:00|300.91|299.41|301.01|299.51|301.1|299.6|300.76|299.26|370
1757607000000|2025-09-11 16:10:00|301|299.5|301.09|299.59|301.14|299.64|300.92|299.42|376
1757607300000|2025-09-11 16:15:00|301.06|299.56|300.89|299.39|301.12|299.62|300.81|299.31|279
1757607600000|2025-09-11 16:20:00|300.91|299.41|300.14|298.64|300.91|299.41|300.09|298.59|340
1757607900000|2025-09-11 16:25:00|300.15|298.65|299.95|298.45|300.21|298.71|299.89|298.39|318
1757608200000|2025-09-11 16:30:00|299.94|298.44|299.95|298.45|300.28|298.78|299.89|298.39|431
1757608500000|2025-09-11 16:35:00|299.99|298.49|300.36|298.86|300.53|299.03|299.8|298.3|408
1757608800000|2025-09-11 16:40:00|300.38|298.88|300.42|298.92|300.67|299.17|300.2|298.7|264
1757609100000|2025-09-11 16:45:00|300.38|298.88|300.13|298.63|300.41|298.91|300.01|298.51|359
1757609400000|2025-09-11 16:50:00|300.1|298.6|299.93|298.43|300.18|298.68|299.78|298.28|425
1757609700000|2025-09-11 16:55:00|299.95|298.45|300.45|298.95|300.52|299.02|299.92|298.42|161
1757610000000|2025-09-11 17:00:00|300.37|298.87|300|298.5|300.46|298.96|299.98|298.48|471
1757610300000|2025-09-11 17:05:00|300.04|298.54|300.72|299.22|300.73|299.23|299.97|298.47|395
1757610600000|2025-09-11 17:10:00|300.68|299.18|300.78|299.28|301|299.5|300.51|299.01|347
1757610900000|2025-09-11 17:15:00|300.76|299.26|300.43|298.93|300.9|299.4|300.36|298.86|337
1757611200000|2025-09-11 17:20:00|300.42|298.92|300.65|299.15|300.68|299.18|300.32|298.82|281
1757611500000|2025-09-11 17:25:00|300.64|299.14|300.45|298.95|300.85|299.35|300.4|298.9|157
1757611800000|2025-09-11 17:30:00|300.41|298.91|300.94|299.44|300.95|299.45|300.38|298.88|271
1757612100000|2025-09-11 17:35:00|300.95|299.45|301.57|300.07|301.59|300.09|300.88|299.38|327
1757612400000|2025-09-11 17:40:00|301.61|300.11|301.85|300.35|301.88|300.38|301.44|299.94|432
1757612700000|2025-09-11 17:45:00|301.87|300.37|301.9|300.4|302.07|300.57|301.82|300.32|482
1757613000000|2025-09-11 17:50:00|301.97|300.47|301.46|299.96|302.04|300.54|301.4|299.9|444
1757613300000|2025-09-11 17:55:00|301.45|299.95|302.08|300.58|302.11|300.61|301.4|299.9|330
1757613600000|2025-09-11 18:00:00|302.09|300.59|302.79|301.29|302.8|301.3|302.03|300.53|354
1757613900000|2025-09-11 18:05:00|302.72|301.22|302.62|301.12|302.82|301.32|302.47|300.97|433
1757614200000|2025-09-11 18:10:00|302.63|301.13|302.5|301|302.76|301.26|302.43|300.93|418
1757614500000|2025-09-11 18:15:00|302.49|300.99|301.99|300.49|302.75|301.25|301.68|300.18|485
1757614800000|2025-09-11 18:20:00|301.94|300.44|301.87|300.37|302.11|300.61|301.69|300.19|256
1757615100000|2025-09-11 18:25:00|301.86|300.36|301.72|300.22|301.95|300.45|301.53|300.03|289
1757615400000|2025-09-11 18:30:00|301.73|300.23|301.67|300.17|301.83|300.33|301.48|299.98|341
1757615700000|2025-09-11 18:35:00|301.66|300.16|302.1|300.6|302.13|300.63|301.51|300.01|230
1757616000000|2025-09-11 18:40:00|302.13|300.63|302.55|301.05|302.65|301.15|302.13|300.63|420
1757616300000|2025-09-11 18:45:00|302.56|301.06|303.38|301.88|303.46|301.96|302.42|300.92|255
1757616600000|2025-09-11 18:50:00|303.39|301.89|303.28|301.78|304.15|302.65|303.27|301.77|578
1757616900000|2025-09-11 18:55:00|303.26|301.76|303.14|301.64|303.26|301.76|302.99|301.49|361
1757617200000|2025-09-11 19:00:00|303.1|301.6|303.34|301.84|303.52|302.02|302.8|301.3|377
1757617500000|2025-09-11 19:05:00|303.35|301.85|303.56|302.06|304.03|302.53|303.34|301.84|450
1757617800000|2025-09-11 19:10:00|303.57|302.07|303.6|302.1|304.04|302.54|303.54|302.04|360
1757618100000|2025-09-11 19:15:00|303.59|302.09|303.52|302.02|303.81|302.31|303.18|301.68|448
1757618400000|2025-09-11 19:20:00|303.55|302.05|303.37|301.87|303.7|302.2|302.93|301.43|368
1757618700000|2025-09-11 19:25:00|303.35|301.85|303.81|302.31|303.97|302.47|303.23|301.73|432
1757619000000|2025-09-11 19:30:00|303.79|302.29|303.65|302.15|303.94|302.44|303.33|301.83|383
1757619300000|2025-09-11 19:35:00|303.66|302.16|303.66|302.16|303.93|302.43|303.52|302.02|288
1757619600000|2025-09-11 19:40:00|303.64|302.14|303.52|302.02|303.66|302.16|303.32|301.82|235
1757619900000|2025-09-11 19:45:00|303.49|301.99|303.53|302.03|303.65|302.15|303.22|301.72|274
1757620200000|2025-09-11 19:50:00|303.52|302.02|303.18|301.68|303.58|302.08|302.97|301.47|247
1757620500000|2025-09-11 19:55:00|303.19|301.69|303.23|301.73|303.84|302.34|302.9|301.4|323
1757620800000|2025-09-11 20:00:00|303.22|301.72|302.82|301.32|303.62|302.12|302.75|301.25|468
1757621100000|2025-09-11 20:05:00|302.83|301.33|303.13|301.63|303.27|301.77|302.8|301.3|277
1757621400000|2025-09-11 20:10:00|303.14|301.64|302.74|301.24|303.19|301.69|302.63|301.13|320
1757621700000|2025-09-11 20:15:00|302.71|301.21|302.78|301.28|303.14|301.64|302.7|301.2|207
1757622000000|2025-09-11 20:20:00|302.77|301.27|302.75|301.25|303.04|301.54|302.66|301.16|226
1757622300000|2025-09-11 20:25:00|302.74|301.24|302.51|301.01|302.85|301.35|302.47|300.97|273
1757622600000|2025-09-11 20:30:00|302.53|301.03|302.68|301.18|302.75|301.25|302.31|300.81|342
1757622900000|2025-09-11 20:35:00|302.65|301.15|302.31|300.81|302.69|301.19|302.23|300.73|204
1757623200000|2025-09-11 20:40:00|302.3|300.8|302.09|300.59|302.33|300.83|302.01|300.51|150
1757623500000|2025-09-11 20:45:00|302.03|300.53|302.11|300.61|302.14|300.64|301.95|300.45|173
1757623800000|2025-09-11 20:50:00|302.1|300.6|301.85|300.35|302.3|300.8|301.85|300.35|285
1757624100000|2025-09-11 20:55:00|301.93|300.43|301.97|300.47|302.08|300.58|301.85|300.35|239
1757624400000|2025-09-11 21:00:00|301.96|300.46|302.96|301.46|302.96|301.46|301.85|300.35|167
1757624700000|2025-09-11 21:05:00|302.97|301.47|302.73|301.23|303.12|301.62|302.57|301.07|176
1757625000000|2025-09-11 21:10:00|302.74|301.24|302.76|301.26|303|301.5|302.58|301.08|174
1757625300000|2025-09-11 21:15:00|302.75|301.25|302.65|301.15|302.99|301.49|302.53|301.03|201
1757625600000|2025-09-11 21:20:00|302.64|301.14|302.34|300.84|302.8|301.3|302.28|300.78|126
1757625900000|2025-09-11 21:25:00|302.35|300.85|302.28|300.78|302.46|300.96|302.23|300.73|81
1757626200000|2025-09-11 21:30:00|302.29|300.79|302.25|300.75|302.3|300.8|302.11|300.61|118
1757626500000|2025-09-11 21:35:00|302.24|300.74|302.43|300.93|302.44|300.94|302.22|300.72|85
1757626800000|2025-09-11 21:40:00|302.4|300.9|302.6|301.1|302.65|301.15|302.13|300.63|91
1757627100000|2025-09-11 21:45:00|302.62|301.12|302.35|300.85|302.62|301.12|302.19|300.69|95
1757627400000|2025-09-11 21:50:00|302.36|300.86|302.27|300.77|302.39|300.89|302.14|300.64|55
1757627700000|2025-09-11 21:55:00|302.28|300.78|302.18|300.68|302.29|300.79|302.09|300.59|58
1757628000000|2025-09-11 22:00:00|302.15|300.65|302.16|300.66|302.49|300.99|302.08|300.58|370
1757628300000|2025-09-11 22:05:00|302.15|300.65|302.4|300.9|302.4|300.9|302.05|300.55|179
1757628600000|2025-09-11 22:10:00|302.43|300.93|302.4|300.9|302.75|301.25|302.38|300.88|227
1757628900000|2025-09-11 22:15:00|302.41|300.91|302.55|301.05|302.66|301.16|302.21|300.71|168
1757629200000|2025-09-11 22:20:00|302.53|301.03|303.13|301.63|303.27|301.77|302.5|301|336
1757629500000|2025-09-11 22:25:00|303.17|301.67|303.35|301.85|303.5|302|303.08|301.58|299
1757629800000|2025-09-11 22:30:00|303.33|301.83|303.57|302.07|303.59|302.09|303.06|301.56|290
1757630100000|2025-09-11 22:35:00|303.59|302.09|303.33|301.83|303.6|302.1|303.19|301.69|415
1757630400000|2025-09-11 22:40:00|303.31|301.81|303.33|301.83|303.54|302.04|303.23|301.73|338
1757630700000|2025-09-11 22:45:00|303.32|301.82|303.56|302.06|303.62|302.12|303.25|301.75|266
1757631000000|2025-09-11 22:50:00|303.53|302.03|303.52|302.02|303.63|302.13|303.3|301.8|162
1757631300000|2025-09-11 22:55:00|303.49|301.99|303.26|301.76|303.65|302.15|303.19|301.69|193
1757631600000|2025-09-11 23:00:00|303.23|301.73|303.75|302.25|303.75|302.25|303.16|301.66|296
1757631900000|2025-09-11 23:05:00|303.76|302.26|304.55|303.05|304.65|303.15|303.75|302.25|460
1757632200000|2025-09-11 23:10:00|304.56|303.06|305.08|303.58|305.14|303.64|304.52|303.02|433
1757632500000|2025-09-11 23:15:00|305.03|303.53|305|303.5|305.07|303.57|304.34|302.84|400
1757632800000|2025-09-11 23:20:00|304.99|303.49|305.08|303.58|305.65|304.15|304.91|303.41|384
1757633100000|2025-09-11 23:25:00|305.14|303.64|305.03|303.53|305.32|303.82|304.95|303.45|355
1757633400000|2025-09-11 23:30:00|305.04|303.54|304.71|303.21|305.05|303.55|304.47|302.97|436
1757633700000|2025-09-11 23:35:00|304.72|303.22|304.85|303.35|305.03|303.53|304.66|303.16|207
1757634000000|2025-09-11 23:40:00|304.83|303.33|304.99|303.49|305.01|303.51|304.62|303.12|249
1757634300000|2025-09-11 23:45:00|304.98|303.48|305.27|303.77|305.43|303.93|304.9|303.4|355
1757634600000|2025-09-11 23:50:00|305.25|303.75|304.85|303.35|305.31|303.81|304.8|303.3|373
1757634900000|2025-09-11 23:55:00|304.87|303.37|304.72|303.22|304.92|303.42|304.69|303.19|414
1757635200000|2025-09-12 00:00:00|304.73|303.23|304.53|303.03|305.12|303.62|304.43|302.93|484
1757635500000|2025-09-12 00:05:00|304.52|303.02|304.68|303.18|304.75|303.25|304.19|302.69|578
1757635800000|2025-09-12 00:10:00|304.7|303.2|304.24|302.74|304.81|303.31|304.21|302.71|406
1757636100000|2025-09-12 00:15:00|304.23|302.73|304.18|302.68|304.59|303.09|304.1|302.6|451
1757636400000|2025-09-12 00:20:00|304.11|302.61|305.03|303.53|305.1|303.6|304.1|302.6|450
1757636700000|2025-09-12 00:25:00|305.04|303.54|305.65|304.15|305.65|304.15|304.96|303.46|466
1757637000000|2025-09-12 00:30:00|305.64|304.14|306.32|304.82|306.44|304.94|305.41|303.91|453
1757637300000|2025-09-12 00:35:00|306.33|304.83|306.07|304.57|306.54|305.04|305.62|304.12|501
1757637600000|2025-09-12 00:40:00|306.05|304.55|307.49|305.99|307.69|306.19|306.05|304.55|513
1757637900000|2025-09-12 00:45:00|307.51|306.01|307.7|306.2|307.83|306.33|306.96|305.46|770
1757638200000|2025-09-12 00:50:00|307.69|306.19|306.67|305.17|307.95|306.45|306.56|305.06|798
1757638500000|2025-09-12 00:55:00|306.66|305.16|306.22|304.72|306.86|305.36|306.13|304.63|562
1757638800000|2025-09-12 01:00:00|306.21|304.71|307.53|306.03|307.55|306.05|306.21|304.71|498
1757639100000|2025-09-12 01:05:00|307.49|305.99|307.09|305.59|307.52|306.02|306.92|305.42|509
1757639400000|2025-09-12 01:10:00|307.06|305.56|307.1|305.6|307.17|305.67|306.27|304.77|385
1757639700000|2025-09-12 01:15:00|307.12|305.62|306.98|305.48|307.31|305.81|306.88|305.38|374
1757640000000|2025-09-12 01:20:00|307|305.5|306.7|305.2|307.18|305.68|306.52|305.02|340
1757640300000|2025-09-12 01:25:00|306.67|305.17|306.42|304.92|306.7|305.2|306.04|304.54|365
1757640600000|2025-09-12 01:30:00|306.41|304.91|305.83|304.33|306.48|304.98|305.72|304.22|371
1757640900000|2025-09-12 01:35:00|305.8|304.3|305.87|304.37|306.03|304.53|305.53|304.03|328
1757641200000|2025-09-12 01:40:00|305.88|304.38|305.38|303.88|305.94|304.44|305.07|303.57|460
1757641500000|2025-09-12 01:45:00|305.39|303.89|304.91|303.41|305.4|303.9|304.75|303.25|328
1757641800000|2025-09-12 01:50:00|304.96|303.46|304.7|303.2|305.05|303.55|304.7|303.2|259
1757642100000|2025-09-12 01:55:00|304.75|303.25|304.69|303.19|304.92|303.42|304.51|303.01|362
1757642400000|2025-09-12 02:00:00|304.7|303.2|305.24|303.74|305.34|303.84|304.55|303.05|449
1757642700000|2025-09-12 02:05:00|305.25|303.75|305.16|303.66|305.32|303.82|304.97|303.47|391
1757643000000|2025-09-12 02:10:00|305.17|303.67|304.94|303.44|305.2|303.7|304.8|303.3|270
1757643300000|2025-09-12 02:15:00|304.95|303.45|305.45|303.95|305.45|303.95|304.82|303.32|379
1757643600000|2025-09-12 02:20:00|305.46|303.96|305.62|304.12|305.96|304.46|305.39|303.89|399
1757643900000|2025-09-12 02:25:00|305.6|304.1|305.58|304.08|305.78|304.28|305.48|303.98|312
1757644200000|2025-09-12 02:30:00|305.53|304.03|305.77|304.27|305.78|304.28|305.22|303.72|213
1757644500000|2025-09-12 02:35:00|305.76|304.26|306.11|304.61|306.14|304.64|305.75|304.25|203
1757644800000|2025-09-12 02:40:00|306.05|304.55|305.85|304.35|306.18|304.68|305.82|304.32|294
1757645100000|2025-09-12 02:45:00|305.83|304.33|305.35|303.85|305.86|304.36|305.34|303.84|244
1757645400000|2025-09-12 02:50:00|305.34|303.84|305.08|303.58|305.46|303.96|305.03|303.53|367
1757645700000|2025-09-12 02:55:00|305.06|303.56|305.16|303.66|305.22|303.72|305.01|303.51|354
1757646000000|2025-09-12 03:00:00|305.17|303.67|305.14|303.64|305.55|304.05|305.03|303.53|360
1757646300000|2025-09-12 03:05:00|305.19|303.69|304.84|303.34|305.19|303.69|304.64|303.14|379
1757646600000|2025-09-12 03:10:00|304.8|303.3|304.67|303.17|304.84|303.34|304.57|303.07|258
1757646900000|2025-09-12 03:15:00|304.69|303.19|304.86|303.36|304.97|303.47|304.48|302.98|267
1757647200000|2025-09-12 03:20:00|304.87|303.37|304.73|303.23|304.89|303.39|304.66|303.16|158
1757647500000|2025-09-12 03:25:00|304.72|303.22|304.6|303.1|304.83|303.33|304.43|302.93|170
1757647800000|2025-09-12 03:30:00|304.56|303.06|304.75|303.25|304.94|303.44|304.43|302.93|211
1757648100000|2025-09-12 03:35:00|304.72|303.22|304.08|302.58|304.8|303.3|304.01|302.51|392
1757648400000|2025-09-12 03:40:00|304.05|302.55|304.24|302.74|304.39|302.89|303.96|302.46|249
1757648700000|2025-09-12 03:45:00|304.22|302.72|304.37|302.87|304.57|303.07|304.22|302.72|209
1757649000000|2025-09-12 03:50:00|304.39|302.89|304.45|302.95|304.58|303.08|304.32|302.82|143
1757649300000|2025-09-12 03:55:00|304.43|302.93|304.58|303.08|304.64|303.14|304.25|302.75|256
1757649600000|2025-09-12 04:00:00|304.59|303.09|304.01|302.51|304.59|303.09|303.93|302.43|351
1757649900000|2025-09-12 04:05:00|304|302.5|303.84|302.34|304.16|302.66|303.64|302.14|381
1757650200000|2025-09-12 04:10:00|303.81|302.31|304.32|302.82|304.32|302.82|303.81|302.31|218
1757650500000|2025-09-12 04:15:00|304.31|302.81|304.83|303.33|304.86|303.36|304.28|302.78|336
1757650800000|2025-09-12 04:20:00|304.84|303.34|304.97|303.47|305.06|303.56|304.7|303.2|394
1757651100000|2025-09-12 04:25:00|305.04|303.54|305.41|303.91|305.45|303.95|305.04|303.54|303
1757651400000|2025-09-12 04:30:00|305.39|303.89|305.57|304.07|305.8|304.3|305.36|303.86|510
1757651700000|2025-09-12 04:35:00|305.51|304.01|305.83|304.33|305.86|304.36|305.51|304.01|386
1757652000000|2025-09-12 04:40:00|305.82|304.32|305.98|304.48|306.18|304.68|305.63|304.13|301
1757652300000|2025-09-12 04:45:00|305.97|304.47|305.78|304.28|305.97|304.47|305.58|304.08|409
1757652600000|2025-09-12 04:50:00|305.75|304.25|306.03|304.53|306.05|304.55|305.61|304.11|327
1757652900000|2025-09-12 04:55:00|306|304.5|306.15|304.65|306.33|304.83|306|304.5|283
1757653200000|2025-09-12 05:00:00|306.24|304.74|305.83|304.33|306.24|304.74|305.74|304.24|351
1757653500000|2025-09-12 05:05:00|305.86|304.36|305.94|304.44|305.94|304.44|305.61|304.11|286
1757653800000|2025-09-12 05:10:00|305.88|304.38|305.82|304.32|305.93|304.43|305.63|304.13|317
1757654100000|2025-09-12 05:15:00|305.81|304.31|306.41|304.91|306.49|304.99|305.78|304.28|402
1757654400000|2025-09-12 05:20:00|306.45|304.95|306.78|305.28|306.8|305.3|306.42|304.92|234
1757654700000|2025-09-12 05:25:00|306.76|305.26|306.4|304.9|306.78|305.28|306.3|304.8|363
1757655000000|2025-09-12 05:30:00|306.39|304.89|306.2|304.7|306.44|304.94|305.99|304.49|341
1757655300000|2025-09-12 05:35:00|306.27|304.77|306.18|304.68|306.42|304.92|306.16|304.66|320
1757655600000|2025-09-12 05:40:00|306.25|304.75|307.19|305.69|307.45|305.95|306.17|304.67|311
1757655900000|2025-09-12 05:45:00|307.2|305.7|308.02|306.52|308.08|306.58|307.12|305.62|502
1757656200000|2025-09-12 05:50:00|308.04|306.54|307.76|306.26|308.04|306.54|307.61|306.11|315
1757656500000|2025-09-12 05:55:00|307.75|306.25|307.99|306.49|308.12|306.62|307.75|306.25|298
1757656800000|2025-09-12 06:00:00|308.01|306.51|307.63|306.13|308.01|306.51|307.57|306.07|374
1757657100000|2025-09-12 06:05:00|307.61|306.11|307.01|305.51|307.66|306.16|307.01|305.51|371
1757657400000|2025-09-12 06:10:00|306.93|305.43|306.76|305.26|307.1|305.6|306.76|305.26|272
1757657700000|2025-09-12 06:15:00|306.75|305.25|306.84|305.34|306.87|305.37|306.37|304.87|277
1757658000000|2025-09-12 06:20:00|306.82|305.32|307.04|305.54|307.43|305.93|306.81|305.31|271
1757658300000|2025-09-12 06:25:00|307|305.5|306.62|305.12|307.03|305.53|306.41|304.91|266
1757658600000|2025-09-12 06:30:00|306.58|305.08|306.47|304.97|306.88|305.38|306.46|304.96|414
1757658900000|2025-09-12 06:35:00|306.5|305|306.27|304.77|306.55|305.05|306.24|304.74|279
1757659200000|2025-09-12 06:40:00|306.29|304.79|306.67|305.17|306.75|305.25|306.19|304.69|294
1757659500000|2025-09-12 06:45:00|306.65|305.15|306.25|304.75|306.7|305.2|306.15|304.65|344
1757659800000|2025-09-12 06:50:00|306.24|304.74|306.13|304.63|306.31|304.81|306.06|304.56|270
1757660100000|2025-09-12 06:55:00|306.09|304.59|305.94|304.44|306.14|304.64|305.62|304.12|253
1757660400000|2025-09-12 07:00:00|305.93|304.43|306.25|304.75|306.25|304.75|305.79|304.29|299
1757660700000|2025-09-12 07:05:00|306.27|304.77|306.61|305.11|306.72|305.22|306.27|304.77|304
1757661000000|2025-09-12 07:10:00|306.58|305.08|306.38|304.88|306.72|305.22|306.36|304.86|263
1757661300000|2025-09-12 07:15:00|306.37|304.87|306.25|304.75|306.7|305.2|306.21|304.71|315
1757661600000|2025-09-12 07:20:00|306.21|304.71|306.03|304.53|306.21|304.71|306.01|304.51|195
1757661900000|2025-09-12 07:25:00|306.04|304.54|306.19|304.69|306.21|304.71|306.02|304.52|230
1757662200000|2025-09-12 07:30:00|306.16|304.66|305.75|304.25|306.21|304.71|305.61|304.11|394
1757662500000|2025-09-12 07:35:00|305.69|304.19|305.94|304.44|306.11|304.61|305.58|304.08|262
1757662800000|2025-09-12 07:40:00|305.98|304.48|306.59|305.09|306.61|305.11|305.94|304.44|283
1757663100000|2025-09-12 07:45:00|306.58|305.08|306.41|304.91|306.58|305.08|306.3|304.8|215
1757663400000|2025-09-12 07:50:00|306.37|304.87|307.68|306.18|308.01|306.51|306.32|304.82|549
1757663700000|2025-09-12 07:55:00|307.7|306.2|307.45|305.95|307.7|306.2|307.06|305.56|335
1757664000000|2025-09-12 08:00:00|307.46|305.96|307.31|305.81|307.77|306.27|307.16|305.66|342
1757664300000|2025-09-12 08:05:00|307.29|305.79|306.92|305.42|307.33|305.83|306.78|305.28|330
1757664600000|2025-09-12 08:10:00|306.91|305.41|306.53|305.03|306.94|305.44|306.51|305.01|389
1757664900000|2025-09-12 08:15:00|306.59|305.09|305.94|304.44|306.59|305.09|305.61|304.11|487
1757665200000|2025-09-12 08:20:00|305.95|304.45|306.88|305.38|306.89|305.39|305.94|304.44|422
1757665500000|2025-09-12 08:25:00|306.89|305.39|306.97|305.47|307.21|305.71|306.85|305.35|363
1757665800000|2025-09-12 08:30:00|306.95|305.45|306.48|304.98|307.02|305.52|306.41|304.91|423
1757666100000|2025-09-12 08:35:00|306.44|304.94|306.44|304.94|306.89|305.39|306.41|304.91|318
1757666400000|2025-09-12 08:40:00|306.43|304.93|306.01|304.51|306.43|304.93|305.93|304.43|308
1757666700000|2025-09-12 08:45:00|306.03|304.53|305.83|304.33|306.08|304.58|305.71|304.21|288
1757667000000|2025-09-12 08:50:00|305.82|304.32|305.94|304.44|306.14|304.64|305.82|304.32|222
1757667300000|2025-09-12 08:55:00|305.96|304.46|306.3|304.8|306.35|304.85|305.94|304.44|272
1757667600000|2025-09-12 09:00:00|306.25|304.75|305.75|304.25|306.46|304.96|305.69|304.19|457
1757667900000|2025-09-12 09:05:00|305.76|304.26|306.08|304.58|306.27|304.77|305.66|304.16|429
1757668200000|2025-09-12 09:10:00|306.1|304.6|306.18|304.68|306.34|304.84|305.97|304.47|398
1757668500000|2025-09-12 09:15:00|306.19|304.69|306.02|304.52|306.38|304.88|305.96|304.46|375
1757668800000|2025-09-12 09:20:00|305.99|304.49|306.1|304.6|306.22|304.72|305.74|304.24|340
1757669100000|2025-09-12 09:25:00|306.11|304.61|305.72|304.22|306.11|304.61|305.59|304.09|384
1757669400000|2025-09-12 09:30:00|305.69|304.19|305.59|304.09|305.97|304.47|305.57|304.07|361
1757669700000|2025-09-12 09:35:00|305.61|304.11|305.29|303.79|305.61|304.11|305.17|303.67|476
1757670000000|2025-09-12 09:40:00|305.28|303.78|305.32|303.82|305.5|304|305.23|303.73|307
1757670300000|2025-09-12 09:45:00|305.33|303.83|305.51|304.01|305.75|304.25|305.33|303.83|488
1757670600000|2025-09-12 09:50:00|305.5|304|305.29|303.79|305.7|304.2|305.17|303.67|623
1757670900000|2025-09-12 09:55:00|305.31|303.81|305.64|304.14|305.68|304.18|305.23|303.73|280
1757671200000|2025-09-12 10:00:00|305.61|304.11|305.3|303.8|305.65|304.15|305.24|303.74|256
1757671500000|2025-09-12 10:05:00|305.25|303.75|305.63|304.13|305.7|304.2|304.73|303.23|444
1757671800000|2025-09-12 10:10:00|305.58|304.08|305.27|303.77|305.75|304.25|305.15|303.65|517
1757672100000|2025-09-12 10:15:00|305.19|303.69|305.41|303.91|305.51|304.01|305.08|303.58|402
1757672400000|2025-09-12 10:20:00|305.39|303.89|304.98|303.48|305.56|304.06|304.96|303.46|500
1757672700000|2025-09-12 10:25:00|305.02|303.52|304.95|303.45|305.17|303.67|304.95|303.45|317
1757673000000|2025-09-12 10:30:00|304.98|303.48|305.29|303.79|305.42|303.92|304.92|303.42|360
1757673300000|2025-09-12 10:35:00|305.3|303.8|305.3|303.8|305.34|303.84|305.01|303.51|355
1757673600000|2025-09-12 10:40:00|305.29|303.79|305.16|303.66|305.37|303.87|304.97|303.47|210
1757673900000|2025-09-12 10:45:00|305.18|303.68|305.24|303.74|305.25|303.75|304.94|303.44|258
1757674200000|2025-09-12 10:50:00|305.23|303.73|305.01|303.51|305.3|303.8|304.98|303.48|302
1757674500000|2025-09-12 10:55:00|305.02|303.52|305.13|303.63|305.2|303.7|304.85|303.35|301
1757674800000|2025-09-12 11:00:00|305.07|303.57|304.99|303.49|305.07|303.57|304.86|303.36|302
1757675100000|2025-09-12 11:05:00|304.89|303.39|305.41|303.91|305.43|303.93|304.82|303.32|317
1757675400000|2025-09-12 11:10:00|305.42|303.92|305.38|303.88|305.66|304.16|305.36|303.86|197
1757675700000|2025-09-12 11:15:00|305.39|303.89|305.64|304.14|305.68|304.18|305.39|303.89|156
1757676000000|2025-09-12 11:20:00|305.67|304.17|305.81|304.31|305.84|304.34|305.37|303.87|186
1757676300000|2025-09-12 11:25:00|305.79|304.29|305.9|304.4|306|304.5|305.71|304.21|126
1757676600000|2025-09-12 11:30:00|305.94|304.44|305.7|304.2|305.94|304.44|305.7|304.2|103
1757676900000|2025-09-12 11:35:00|305.67|304.17|305.72|304.22|305.72|304.22|305.46|303.96|100
1757677200000|2025-09-12 11:40:00|305.71|304.21|305.58|304.08|305.75|304.25|305.57|304.07|137
1757677500000|2025-09-12 11:45:00|305.61|304.11|305.27|303.77|305.61|304.11|305.12|303.62|156
1757677800000|2025-09-12 11:50:00|305.25|303.75|304.91|303.41|305.28|303.78|304.76|303.26|305
1757678100000|2025-09-12 11:55:00|304.88|303.38|304.65|303.15|304.93|303.43|304.48|302.98|183
1757678400000|2025-09-12 12:00:00|304.69|303.19|304.3|302.8|304.76|303.26|304.15|302.65|386
1757678700000|2025-09-12 12:05:00|304.27|302.77|303.82|302.32|304.3|302.8|303.42|301.92|509
1757679000000|2025-09-12 12:10:00|303.84|302.34|304.06|302.56|304.19|302.69|303.84|302.34|217
1757679300000|2025-09-12 12:15:00|304.04|302.54|304.46|302.96|304.48|302.98|303.94|302.44|201
1757679600000|2025-09-12 12:20:00|304.49|302.99|304.23|302.73|304.52|303.02|304.07|302.57|133
1757679900000|2025-09-12 12:25:00|304.22|302.72|304.53|303.03|304.72|303.22|304.22|302.72|320
1757680200000|2025-09-12 12:30:00|304.51|303.01|304.12|302.62|304.57|303.07|304.05|302.55|402
1757680500000|2025-09-12 12:35:00|304.08|302.58|304.15|302.65|304.19|302.69|303.83|302.33|262
1757680800000|2025-09-12 12:40:00|304.16|302.66|304.26|302.76|304.27|302.77|303.9|302.4|280
1757681100000|2025-09-12 12:45:00|304.27|302.77|304.58|303.08|304.58|303.08|304.24|302.74|175
1757681400000|2025-09-12 12:50:00|304.55|303.05|305.14|303.64|305.19|303.69|304.55|303.05|340
1757681700000|2025-09-12 12:55:00|305.13|303.63|304.97|303.47|305.13|303.63|304.88|303.38|323
1757682000000|2025-09-12 13:00:00|304.9|303.4|305.12|303.62|305.19|303.69|304.63|303.13|362
1757682300000|2025-09-12 13:05:00|305.04|303.54|305.26|303.76|305.28|303.78|304.83|303.33|306
1757682600000|2025-09-12 13:10:00|305.19|303.69|304.76|303.26|305.26|303.76|304.69|303.19|419
1757682900000|2025-09-12 13:15:00|304.77|303.27|304.49|302.99|304.81|303.31|304.3|302.8|352
1757683200000|2025-09-12 13:20:00|304.48|302.98|304.54|303.04|304.63|303.13|304.26|302.76|338
1757683500000|2025-09-12 13:25:00|304.55|303.05|304.37|302.87|304.59|303.09|304.3|302.8|284
1757683800000|2025-09-12 13:30:00|304.34|302.84|304.75|303.25|305.04|303.54|304.13|302.63|619
1757684100000|2025-09-12 13:35:00|304.79|303.29|303.64|302.14|304.84|303.34|303.48|301.98|651
1757684400000|2025-09-12 13:40:00|303.63|302.13|303.98|302.48|304.18|302.68|303.55|302.05|513
1757684700000|2025-09-12 13:45:00|304|302.5|304.41|302.91|304.58|303.08|303.74|302.24|574
1757685000000|2025-09-12 13:50:00|304.32|302.82|304.9|303.4|304.95|303.45|304.15|302.65|434
1757685300000|2025-09-12 13:55:00|304.93|303.43|304.95|303.45|305.3|303.8|304.81|303.31|556
1757685600000|2025-09-12 14:00:00|304.88|303.38|305.72|304.22|305.87|304.37|304.36|302.86|671
1757685900000|2025-09-12 14:05:00|305.71|304.21|306.38|304.88|306.47|304.97|305.62|304.12|648
1757686200000|2025-09-12 14:10:00|306.45|304.95|306.02|304.52|306.45|304.95|305.86|304.36|525
1757686500000|2025-09-12 14:15:00|306.01|304.51|307.08|305.58|307.26|305.76|305.81|304.31|706
1757686800000|2025-09-12 14:20:00|307.09|305.59|306.55|305.05|307.18|305.68|306.23|304.73|477
1757687100000|2025-09-12 14:25:00|306.58|305.08|306.51|305.01|306.8|305.3|306.46|304.96|495
1757687400000|2025-09-12 14:30:00|306.46|304.96|306|304.5|306.75|305.25|305.92|304.42|552
1757687700000|2025-09-12 14:35:00|305.96|304.46|304.9|303.4|306.07|304.57|304.71|303.21|675
1757688000000|2025-09-12 14:40:00|304.89|303.39|304.35|302.85|304.99|303.49|304.29|302.79|586
1757688300000|2025-09-12 14:45:00|304.34|302.84|304.75|303.25|304.84|303.34|304.16|302.66|548
1757688600000|2025-09-12 14:50:00|304.71|303.21|304.81|303.31|304.9|303.4|304.5|303|413
1757688900000|2025-09-12 14:55:00|304.85|303.35|304.72|303.22|304.95|303.45|304.6|303.1|369
1757689200000|2025-09-12 15:00:00|304.69|303.19|303.82|302.32|304.77|303.27|303.82|302.32|441
1757689500000|2025-09-12 15:05:00|303.83|302.33|303.79|302.29|303.91|302.41|303.52|302.02|561
1757689800000|2025-09-12 15:10:00|303.78|302.28|302.87|301.37|303.79|302.29|302.52|301.02|574
1757690100000|2025-09-12 15:15:00|302.86|301.36|302.95|301.45|303.53|302.03|302.61|301.11|517
1757690400000|2025-09-12 15:20:00|302.94|301.44|303.22|301.72|303.22|301.72|302.76|301.26|303
1757690700000|2025-09-12 15:25:00|303.23|301.73|302.9|301.4|303.36|301.86|302.86|301.36|310
1757691000000|2025-09-12 15:30:00|302.88|301.38|303.31|301.81|303.37|301.87|302.81|301.31|502
1757691300000|2025-09-12 15:35:00|303.27|301.77|303.14|301.64|303.47|301.97|302.94|301.44|422
1757691600000|2025-09-12 15:40:00|303.17|301.67|303.55|302.05|303.58|302.08|303.13|301.63|269
1757691900000|2025-09-12 15:45:00|303.56|302.06|303.83|302.33|303.87|302.37|303.43|301.93|407
1757692200000|2025-09-12 15:50:00|303.8|302.3|304.03|302.53|304.07|302.57|303.7|302.2|404
1757692500000|2025-09-12 15:55:00|303.98|302.48|303.54|302.04|304.07|302.57|303.46|301.96|427
1757692800000|2025-09-12 16:00:00|303.55|302.05|303.62|302.12|304.19|302.69|303.41|301.91|502
1757693100000|2025-09-12 16:05:00|303.61|302.11|303.72|302.22|303.82|302.32|303.01|301.51|521
1757693400000|2025-09-12 16:10:00|303.65|302.15|304.05|302.55|304.11|302.61|303.44|301.94|420
1757693700000|2025-09-12 16:15:00|304.07|302.57|304.55|303.05|304.61|303.11|304.02|302.52|589
1757694000000|2025-09-12 16:20:00|304.58|303.08|304.46|302.96|304.58|303.08|303.75|302.25|528
1757694300000|2025-09-12 16:25:00|304.42|302.92|304.56|303.06|304.76|303.26|304.34|302.84|458
1757694600000|2025-09-12 16:30:00|304.57|303.07|304.97|303.47|305.03|303.53|304.56|303.06|489
1757694900000|2025-09-12 16:35:00|304.91|303.41|304.61|303.11|304.97|303.47|304.42|302.92|398
1757695200000|2025-09-12 16:40:00|304.66|303.16|304.02|302.52|304.66|303.16|303.95|302.45|429
1757695500000|2025-09-12 16:45:00|304.01|302.51|304.03|302.53|304.44|302.94|303.7|302.2|506
1757695800000|2025-09-12 16:50:00|304.02|302.52|304.45|302.95|304.59|303.09|303.97|302.47|547
1757696100000|2025-09-12 16:55:00|304.5|303|304.85|303.35|304.9|303.4|304.38|302.88|465
1757696400000|2025-09-12 17:00:00|304.9|303.4|304.52|303.02|304.96|303.46|304.36|302.86|299
1757696700000|2025-09-12 17:05:00|304.54|303.04|305.03|303.53|305.18|303.68|304.4|302.9|184
1757697000000|2025-09-12 17:10:00|305.04|303.54|305.28|303.78|305.46|303.96|305.02|303.52|351
1757697300000|2025-09-12 17:15:00|305.31|303.81|305.59|304.09|305.86|304.36|305.31|303.81|369
1757697600000|2025-09-12 17:20:00|305.55|304.05|306.74|305.24|306.74|305.24|305.53|304.03|297
1757697900000|2025-09-12 17:25:00|306.71|305.21|306.8|305.3|307.34|305.84|306.52|305.02|668
1757698200000|2025-09-12 17:30:00|306.83|305.33|307.16|305.66|307.28|305.78|306.57|305.07|713
1757698500000|2025-09-12 17:35:00|307.14|305.64|307.15|305.65|307.27|305.77|306.55|305.05|679
1757698800000|2025-09-12 17:40:00|307.19|305.69|307.84|306.34|308.09|306.59|307.14|305.64|545
1757699100000|2025-09-12 17:45:00|307.81|306.31|307.6|306.1|308|306.5|307.32|305.82|474
1757699400000|2025-09-12 17:50:00|307.61|306.11|307.5|306|307.69|306.19|307.16|305.66|555
1757699700000|2025-09-12 17:55:00|307.46|305.96|307.35|305.85|307.57|306.07|306.68|305.18|474
1757700000000|2025-09-12 18:00:00|307.31|305.81|307.13|305.63|307.5|306|306.76|305.26|645
1757700300000|2025-09-12 18:05:00|307.15|305.65|307.56|306.06|307.58|306.08|307.12|305.62|356
1757700600000|2025-09-12 18:10:00|307.57|306.07|307.7|306.2|307.91|306.41|307.45|305.95|362
1757700900000|2025-09-12 18:15:00|307.61|306.11|307.46|305.96|307.86|306.36|307.39|305.89|480
1757701200000|2025-09-12 18:20:00|307.5|306|307.33|305.83|307.5|306|307.14|305.64|384
1757701500000|2025-09-12 18:25:00|307.28|305.78|307.66|306.16|307.85|306.35|307.28|305.78|401
1757701800000|2025-09-12 18:30:00|307.71|306.21|308.08|306.58|308.22|306.72|307.62|306.12|458
1757702100000|2025-09-12 18:35:00|308.01|306.51|308.23|306.73|308.45|306.95|307.69|306.19|471
1757702400000|2025-09-12 18:40:00|308.21|306.71|308.25|306.75|308.3|306.8|307.77|306.27|409
1757702700000|2025-09-12 18:45:00|308.17|306.67|308.26|306.76|308.54|307.04|308.06|306.56|486
1757703000000|2025-09-12 18:50:00|308.21|306.71|308.51|307.01|308.69|307.19|308.1|306.6|460
1757703300000|2025-09-12 18:55:00|308.5|307|308.61|307.11|308.61|307.11|308.38|306.88|163
1757703600000|2025-09-12 19:00:00|308.6|307.1|308.1|306.6|308.61|307.11|308.01|306.51|418
1757703900000|2025-09-12 19:05:00|308.17|306.67|308.23|306.73|308.4|306.9|308.07|306.57|334
1757704200000|2025-09-12 19:10:00|308.22|306.72|307.91|306.41|308.51|307.01|307.85|306.35|365
1757704500000|2025-09-12 19:15:00|307.9|306.4|307.66|306.16|307.97|306.47|307.42|305.92|515
1757704800000|2025-09-12 19:20:00|307.61|306.11|308.03|306.53|308.06|306.56|307.59|306.09|409
1757705100000|2025-09-12 19:25:00|308.04|306.54|308.17|306.67|308.24|306.74|307.89|306.39|456
1757705400000|2025-09-12 19:30:00|308.24|306.74|308.11|306.61|308.31|306.81|307.81|306.31|411
1757705700000|2025-09-12 19:35:00|308.02|306.52|308.4|306.9|308.6|307.1|307.95|306.45|462
1757706000000|2025-09-12 19:40:00|308.36|306.86|308.76|307.26|308.76|307.26|308.33|306.83|281
1757706300000|2025-09-12 19:45:00|308.72|307.22|309.78|308.28|309.95|308.45|308.72|307.22|371
1757706600000|2025-09-12 19:50:00|309.76|308.26|309.83|308.33|310.19|308.69|309.59|308.09|387
1757706900000|2025-09-12 19:55:00|309.8|308.3|309.86|308.36|310.3|308.8|309.7|308.2|467
1757707200000|2025-09-12 20:00:00|309.85|308.35|309.77|308.27|310.12|308.62|309.05|307.55|667
1757707500000|2025-09-12 20:05:00|309.89|308.39|310.54|309.04|310.64|309.14|309.48|307.98|449
1757707800000|2025-09-12 20:10:00|310.56|309.06|310.79|309.29|311.22|309.72|310.06|308.56|615
1757708100000|2025-09-12 20:15:00|310.68|309.18|310.52|309.02|311.67|310.17|310.16|308.66|629
1757708400000|2025-09-12 20:20:00|310.48|308.98|310.53|309.03|310.55|309.05|309.78|308.28|522
1757708700000|2025-09-12 20:25:00|310.54|309.04|310.49|308.99|310.8|309.3|310.35|308.85|436
1757709000000|2025-09-12 20:30:00|310.48|308.98|309.87|308.37|310.54|309.04|309.83|308.33|398
1757709300000|2025-09-12 20:35:00|309.88|308.38|310.65|309.15|310.65|309.15|309.84|308.34|316
1757709600000|2025-09-12 20:40:00|310.64|309.14|310.75|309.25|310.82|309.32|310.47|308.97|251
1757709900000|2025-09-12 20:45:00|310.76|309.26|311.59|310.09|311.68|310.18|310.75|309.25|377
1757710200000|2025-09-12 20:50:00|311.58|310.08|314.42|312.92|314.46|312.96|311.58|310.08|635
1757710500000|2025-09-12 20:55:00|314.41|312.91|312.68|311.18|314.53|313.03|312.59|311.09|630
1757746800000|2025-09-13 07:00:00|312.35|310.85|312.1|310.6|312.38|310.88|312.03|310.53|118
1757747100000|2025-09-13 07:05:00|312.11|310.61|312.44|310.94|312.46|310.96|312.1|310.6|90
1757747400000|2025-09-13 07:10:00|312.45|310.95|312.69|311.19|312.69|311.19|312.39|310.89|77
1757747700000|2025-09-13 07:15:00|312.68|311.18|312.59|311.09|312.96|311.46|312.58|311.08|151
1757748000000|2025-09-13 07:20:00|312.6|311.1|312.6|311.1|312.7|311.2|312.49|310.99|133
1757748300000|2025-09-13 07:25:00|312.59|311.09|312.23|310.73|312.6|311.1|312.23|310.73|121
1757748600000|2025-09-13 07:30:00|312.26|310.76|312.58|311.08|312.74|311.24|312.26|310.76|116
1757748900000|2025-09-13 07:35:00|312.59|311.09|312.36|310.86|312.62|311.12|312.3|310.8|138
1757749200000|2025-09-13 07:40:00|312.35|310.85|312.37|310.87|312.43|310.93|312.23|310.73|120
1757749500000|2025-09-13 07:45:00|312.36|310.86|312.41|310.91|312.49|310.99|312.31|310.81|72
1757749800000|2025-09-13 07:50:00|312.42|310.92|312.46|310.96|312.48|310.98|312.35|310.85|76
1757750100000|2025-09-13 07:55:00|312.47|310.97|312.51|311.01|312.62|311.12|312.47|310.97|49
1757750400000|2025-09-13 08:00:00|312.53|311.03|311.91|310.41|312.53|311.03|311.84|310.34|167
1757750700000|2025-09-13 08:05:00|311.92|310.42|312.01|310.51|312.01|310.51|311.83|310.33|110
1757751000000|2025-09-13 08:10:00|312.02|310.52|312.19|310.69|312.45|310.95|312.02|310.52|180
1757751300000|2025-09-13 08:15:00|312.18|310.68|312.59|311.09|312.6|311.1|312.03|310.53|133
1757751600000|2025-09-13 08:20:00|312.58|311.08|312.36|310.86|312.58|311.08|312.29|310.79|166
1757751900000|2025-09-13 08:25:00|312.35|310.85|313.03|311.53|313.1|311.6|312.34|310.84|117
1757752200000|2025-09-13 08:30:00|313.02|311.52|313.66|312.16|313.67|312.17|313|311.5|197
1757752500000|2025-09-13 08:35:00|313.65|312.15|314.24|312.74|314.35|312.85|313.63|312.13|310
1757752800000|2025-09-13 08:40:00|314.23|312.73|314.69|313.19|314.96|313.46|314.18|312.68|312
1757753100000|2025-09-13 08:45:00|314.7|313.2|314.7|313.2|314.95|313.45|314.54|313.04|337
1757753400000|2025-09-13 08:50:00|314.69|313.19|314.63|313.13|315.23|313.73|314.6|313.1|324
1757753700000|2025-09-13 08:55:00|314.62|313.12|315.13|313.63|315.13|313.63|314.55|313.05|267
1757754000000|2025-09-13 09:00:00|315.14|313.64|316.12|314.62|316.29|314.79|314.82|313.32|481
1757754300000|2025-09-13 09:05:00|316.1|314.6|316.71|315.21|317.7|316.2|315.96|314.46|720
1757754600000|2025-09-13 09:10:00|316.72|315.22|317.47|315.97|317.67|316.17|316.57|315.07|547
1757754900000|2025-09-13 09:15:00|317.46|315.96|316.83|315.33|317.78|316.28|316.79|315.29|416
1757755200000|2025-09-13 09:20:00|316.82|315.32|317.05|315.55|317.81|316.31|316.81|315.31|420
1757755500000|2025-09-13 09:25:00|317.06|315.56|317.03|315.53|317.56|316.06|316.83|315.33|417
1757755800000|2025-09-13 09:30:00|317.02|315.52|317.14|315.64|317.52|316.02|316.93|315.43|292
1757756100000|2025-09-13 09:35:00|317.66|316.16|317.5|316|317.72|316.22|317.35|315.85|373
1757756400000|2025-09-13 09:40:00|317.49|315.99|318.24|316.74|318.28|316.78|317.23|315.73|429
1757756700000|2025-09-13 09:45:00|318.21|316.71|318.11|316.61|318.33|316.83|317.88|316.38|413
1757757000000|2025-09-13 09:50:00|318.1|316.6|318.17|316.67|318.43|316.93|317.98|316.48|387
1757757300000|2025-09-13 09:55:00|318.16|316.66|318.78|317.28|319.15|317.65|318.13|316.63|404
1757757600000|2025-09-13 10:00:00|318.77|317.27|317.62|316.12|318.77|317.27|317.12|315.62|578
1757757900000|2025-09-13 10:05:00|317.59|316.09|317.64|316.14|317.83|316.33|317.25|315.75|383
1757758200000|2025-09-13 10:10:00|317.65|316.15|318.26|316.76|318.57|317.07|317.49|315.99|385
1757758500000|2025-09-13 10:15:00|318.27|316.77|318.89|317.39|319.25|317.75|318.23|316.73|340
1757758800000|2025-09-13 10:20:00|318.9|317.4|319.05|317.55|319.34|317.84|318.78|317.28|417
1757759100000|2025-09-13 10:25:00|319.03|317.53|318.03|316.53|319.04|317.54|318|316.5|380
1757759400000|2025-09-13 10:30:00|318.04|316.54|317.08|315.58|318.11|316.61|316.96|315.46|511
1757759700000|2025-09-13 10:35:00|317.12|315.62|317.7|316.2|317.95|316.45|317.07|315.57|449
1757760000000|2025-09-13 10:40:00|317.71|316.21|317.66|316.16|317.96|316.46|317.63|316.13|340
1757760300000|2025-09-13 10:45:00|317.67|316.17|317.18|315.68|317.89|316.39|317.01|315.51|414
1757760600000|2025-09-13 10:50:00|317.17|315.67|317.55|316.05|317.66|316.16|317.14|315.64|227
1757760900000|2025-09-13 10:55:00|317.54|316.04|317.23|315.73|317.64|316.14|317.23|315.73|270
1757761200000|2025-09-13 11:00:00|317.2|315.7|316.68|315.18|317.23|315.73|316.45|314.95|436
1757761500000|2025-09-13 11:05:00|316.67|315.17|316.48|314.98|316.82|315.32|316.29|314.79|340
1757761800000|2025-09-13 11:10:00|316.47|314.97|316.2|314.7|316.55|315.05|316.11|314.61|320
1757762100000|2025-09-13 11:15:00|316.19|314.69|316.4|314.9|316.61|315.11|315.87|314.37|295
1757762400000|2025-09-13 11:20:00|316.39|314.89|317.14|315.64|317.2|315.7|316.3|314.8|279
1757762700000|2025-09-13 11:25:00|317.15|315.65|317.25|315.75|317.26|315.76|317.06|315.56|183
1757763000000|2025-09-13 11:30:00|317.26|315.76|317.13|315.63|317.27|315.77|317.11|315.61|221
1757763300000|2025-09-13 11:35:00|317.14|315.64|317.99|316.49|318|316.5|317.12|315.62|212
1757763600000|2025-09-13 11:40:00|318|316.5|317.84|316.34|318.01|316.51|317.74|316.24|241
1757763900000|2025-09-13 11:45:00|317.83|316.33|317.64|316.14|317.99|316.49|317.48|315.98|283
1757764200000|2025-09-13 11:50:00|317.65|316.15|318.26|316.76|318.27|316.77|317.63|316.13|268
1757764500000|2025-09-13 11:55:00|318.24|316.74|318.06|316.56|318.56|317.06|317.89|316.39|203
1757764800000|2025-09-13 12:00:00|318.04|316.54|317.57|316.07|318.04|316.54|317.33|315.83|254
1757765100000|2025-09-13 12:05:00|317.56|316.06|318.24|316.74|318.38|316.88|317.38|315.88|239
1757765400000|2025-09-13 12:10:00|318.23|316.73|318.45|316.95|318.53|317.03|318.1|316.6|207
1757765700000|2025-09-13 12:15:00|318.46|316.96|318.12|316.62|318.92|317.42|317.89|316.39|257
1757766000000|2025-09-13 12:20:00|318.13|316.63|317.89|316.39|318.24|316.74|317.85|316.35|232
1757766300000|2025-09-13 12:25:00|317.88|316.38|317.59|316.09|317.89|316.39|317.56|316.06|185
1757766600000|2025-09-13 12:30:00|317.61|316.11|317.7|316.2|318.04|316.54|317.44|315.94|247
1757766900000|2025-09-13 12:35:00|317.72|316.22|317.84|316.34|317.91|316.41|317.72|316.22|249
1757767200000|2025-09-13 12:40:00|317.85|316.35|317.6|316.1|317.91|316.41|317.47|315.97|235
1757767500000|2025-09-13 12:45:00|317.61|316.11|317.44|315.94|317.76|316.26|317.42|315.92|313
1757767800000|2025-09-13 12:50:00|317.45|315.95|317.64|316.14|317.73|316.23|317.4|315.9|204
1757768100000|2025-09-13 12:55:00|317.63|316.13|317.87|316.37|317.89|316.39|317.62|316.12|133
1757768400000|2025-09-13 13:00:00|317.86|316.36|317.1|315.6|317.88|316.38|317.06|315.56|358
1757768700000|2025-09-13 13:05:00|317.09|315.59|316.78|315.28|317.21|315.71|316.78|315.28|326
1757769000000|2025-09-13 13:10:00|316.81|315.31|317.3|315.8|317.44|315.94|316.68|315.18|364
1757769300000|2025-09-13 13:15:00|317.32|315.82|316.84|315.34|317.36|315.86|316.75|315.25|352
1757769600000|2025-09-13 13:20:00|316.87|315.37|317.93|316.43|318.03|316.53|316.86|315.36|414
1757769900000|2025-09-13 13:25:00|317.94|316.44|318.32|316.82|318.66|317.16|317.92|316.42|362
1757770200000|2025-09-13 13:30:00|318.31|316.81|317.45|315.95|318.33|316.83|317.37|315.87|425
1757770500000|2025-09-13 13:35:00|317.46|315.96|317.74|316.24|317.87|316.37|317.38|315.88|333
1757770800000|2025-09-13 13:40:00|317.75|316.25|317.12|315.62|317.77|316.27|317.07|315.57|315
1757771100000|2025-09-13 13:45:00|317.11|315.61|316.56|315.06|317.4|315.9|316.55|315.05|404
1757771400000|2025-09-13 13:50:00|316.55|315.05|314.4|312.9|316.7|315.2|312.77|311.27|879
1757771700000|2025-09-13 13:55:00|314.41|312.91|314.99|313.49|315.19|313.69|314.37|312.87|553
1757772000000|2025-09-13 14:00:00|314.98|313.48|314.48|312.98|314.99|313.49|312.95|311.45|835
1757772300000|2025-09-13 14:05:00|314.47|312.97|314.83|313.33|314.84|313.34|313.68|312.18|568
1757772600000|2025-09-13 14:10:00|314.82|313.32|314.51|313.01|315.15|313.65|314.26|312.76|463
1757772900000|2025-09-13 14:15:00|314.52|313.02|315.88|314.38|315.91|314.41|314.49|312.99|424
1757773200000|2025-09-13 14:20:00|315.87|314.37|315.63|314.13|315.88|314.38|315.56|314.06|392
1757773500000|2025-09-13 14:25:00|315.65|314.15|316.18|314.68|316.43|314.93|315.63|314.13|401
1757773800000|2025-09-13 14:30:00|316.14|314.64|315.52|314.02|316.39|314.89|315.46|313.96|512
1757774100000|2025-09-13 14:35:00|315.55|314.05|315.07|313.57|315.97|314.47|314.95|313.45|376
1757774400000|2025-09-13 14:40:00|315.06|313.56|315.23|313.73|315.26|313.76|315|313.5|306
1757774700000|2025-09-13 14:45:00|315.25|313.75|315.06|313.56|315.61|314.11|314.66|313.16|433
1757775000000|2025-09-13 14:50:00|315.04|313.54|315.59|314.09|315.62|314.12|315.01|313.51|357
1757775300000|2025-09-13 14:55:00|315.6|314.1|315.51|314.01|315.93|314.43|315.42|313.92|347
1757775600000|2025-09-13 15:00:00|315.52|314.02|315.35|313.85|315.71|314.21|315.19|313.69|411
1757775900000|2025-09-13 15:05:00|315.36|313.86|316.05|314.55|316.13|314.63|315.36|313.86|380
1757776200000|2025-09-13 15:10:00|316.06|314.56|316.16|314.66|316.36|314.86|316.05|314.55|268
1757776500000|2025-09-13 15:15:00|316.15|314.65|316.12|314.62|316.42|314.92|316.08|314.58|284
1757776800000|2025-09-13 15:20:00|316.09|314.59|315.57|314.07|316.23|314.73|315.53|314.03|376
1757777100000|2025-09-13 15:25:00|315.56|314.06|314.99|313.49|315.63|314.13|314.91|313.41|373
1757777400000|2025-09-13 15:30:00|315|313.5|314.05|312.55|315.06|313.56|313.61|312.11|730
1757777700000|2025-09-13 15:35:00|314.04|312.54|313.83|312.33|314.43|312.93|313.64|312.14|508
1757778000000|2025-09-13 15:40:00|313.84|312.34|314.07|312.57|314.15|312.65|313.05|311.55|487
1757778300000|2025-09-13 15:45:00|314.08|312.58|313.76|312.26|314.41|312.91|313.68|312.18|397
1757778600000|2025-09-13 15:50:00|313.73|312.23|313.94|312.44|314.14|312.64|313.7|312.2|391
1757778900000|2025-09-13 15:55:00|313.96|312.46|314.13|312.63|314.16|312.66|313.78|312.28|290
1757779200000|2025-09-13 16:00:00|314.12|312.62|314.5|313|314.71|313.21|314.08|312.58|376
1757779500000|2025-09-13 16:05:00|314.49|312.99|314.26|312.76|314.96|313.46|313.75|312.25|551
1757779800000|2025-09-13 16:10:00|314.25|312.75|313.86|312.36|314.37|312.87|313.48|311.98|592
1757780100000|2025-09-13 16:15:00|313.87|312.37|314.18|312.68|314.25|312.75|313.21|311.71|564
1757780400000|2025-09-13 16:20:00|314.17|312.67|314.11|312.61|314.39|312.89|313.69|312.19|577
1757780700000|2025-09-13 16:25:00|314.12|312.62|314.01|312.51|314.41|312.91|313.78|312.28|428
1757781000000|2025-09-13 16:30:00|314.02|312.52|313.99|312.49|314.38|312.88|313.72|312.22|471
1757781300000|2025-09-13 16:35:00|313.96|312.46|313.72|312.22|314.06|312.56|313.72|312.22|467
1757781600000|2025-09-13 16:40:00|313.73|312.23|313.35|311.85|313.77|312.27|312.39|310.89|649
1757781900000|2025-09-13 16:45:00|313.34|311.84|312.19|310.69|313.5|312|311.55|310.05|737
1757782200000|2025-09-13 16:50:00|312.2|310.7|312.47|310.97|312.84|311.34|312.17|310.67|512
1757782500000|2025-09-13 16:55:00|312.46|310.96|311.77|310.27|312.63|311.13|311.66|310.16|522
1757782800000|2025-09-13 17:00:00|311.78|310.28|311.23|309.73|312.06|310.56|310.43|308.93|755
1757783100000|2025-09-13 17:05:00|311.24|309.74|309.96|308.46|311.44|309.94|309.85|308.35|567
1757783400000|2025-09-13 17:10:00|309.97|308.47|309.79|308.29|311.2|309.7|309.79|308.29|679
1757783700000|2025-09-13 17:15:00|309.71|308.21|311|309.5|311.24|309.74|309.68|308.18|719
1757784000000|2025-09-13 17:20:00|310.99|309.49|311.6|310.1|311.68|310.18|310.92|309.42|519
1757784300000|2025-09-13 17:25:00|311.59|310.09|311.39|309.89|311.76|310.26|311.31|309.81|407
1757784600000|2025-09-13 17:30:00|311.38|309.88|312.08|310.58|312.17|310.67|311.23|309.73|430
1757784900000|2025-09-13 17:35:00|312.07|310.57|311.65|310.15|312.07|310.57|311.63|310.13|362
1757785200000|2025-09-13 17:40:00|311.66|310.16|312.04|310.54|312.24|310.74|311.63|310.13|245
1757785500000|2025-09-13 17:45:00|312.05|310.55|312.39|310.89|312.39|310.89|311.92|310.42|221
1757785800000|2025-09-13 17:50:00|312.4|310.9|312.37|310.87|312.55|311.05|312.34|310.84|296
1757786100000|2025-09-13 17:55:00|312.38|310.88|312.02|310.52|312.38|310.88|312.02|310.52|236
1757786400000|2025-09-13 18:00:00|312.04|310.54|311.8|310.3|312.05|310.55|311.6|310.1|360
1757786700000|2025-09-13 18:05:00|311.79|310.29|311.61|310.11|311.81|310.31|310.99|309.49|464
1757787000000|2025-09-13 18:10:00|311.6|310.1|312|310.5|312.02|310.52|311.51|310.01|193
1757787300000|2025-09-13 18:15:00|311.99|310.49|311.53|310.03|312.1|310.6|311.52|310.02|342
1757787600000|2025-09-13 18:20:00|311.52|310.02|312|310.5|312|310.5|311.47|309.97|314
1757787900000|2025-09-13 18:25:00|311.99|310.49|312.44|310.94|312.55|311.05|311.97|310.47|240
1757788200000|2025-09-13 18:30:00|312.42|310.92|311.56|310.06|312.44|310.94|311.55|310.05|362
1757788500000|2025-09-13 18:35:00|311.57|310.07|311.84|310.34|311.95|310.45|311.48|309.98|389
1757788800000|2025-09-13 18:40:00|311.85|310.35|312.17|310.67|312.31|310.81|311.78|310.28|257
1757789100000|2025-09-13 18:45:00|312.18|310.68|312.23|310.73|312.35|310.85|311.94|310.44|279
1757789400000|2025-09-13 18:50:00|312.24|310.74|312.16|310.66|312.32|310.82|312.03|310.53|331
1757789700000|2025-09-13 18:55:00|312.17|310.67|312.36|310.86|312.46|310.96|312.11|310.61|239
1757790000000|2025-09-13 19:00:00|312.35|310.85|312.46|310.96|312.55|311.05|312.34|310.84|224
1757790300000|2025-09-13 19:05:00|312.45|310.95|312.23|310.73|312.46|310.96|311.8|310.3|302
1757790600000|2025-09-13 19:10:00|312.22|310.72|312.18|310.68|312.38|310.88|311.8|310.3|404
1757790900000|2025-09-13 19:15:00|312.2|310.7|311.86|310.36|312.24|310.74|311.8|310.3|403
1757791200000|2025-09-13 19:20:00|311.85|310.35|312.1|310.6|312.1|310.6|311.68|310.18|306
1757791500000|2025-09-13 19:25:00|312.11|310.61|311.7|310.2|312.12|310.62|311.63|310.13|245
1757791800000|2025-09-13 19:30:00|311.71|310.21|312.1|310.6|312.16|310.66|311.67|310.17|267
1757792100000|2025-09-13 19:35:00|312.09|310.59|312.14|310.64|312.16|310.66|311.87|310.37|212
1757792400000|2025-09-13 19:40:00|312.15|310.65|312.1|310.6|312.26|310.76|312.02|310.52|150
1757792700000|2025-09-13 19:45:00|312.11|310.61|312.06|310.56|312.18|310.68|311.95|310.45|241
1757793000000|2025-09-13 19:50:00|312.05|310.55|311.99|310.49|312.13|310.63|311.9|310.4|296
1757793300000|2025-09-13 19:55:00|312|310.5|311.86|310.36|312.17|310.67|311.78|310.28|203
1757793600000|2025-09-13 20:00:00|311.87|310.37|312.34|310.84|312.45|310.95|311.74|310.24|415
1757793900000|2025-09-13 20:05:00|312.36|310.86|312.62|311.12|312.88|311.38|312.35|310.85|305
1757794200000|2025-09-13 20:10:00|312.63|311.13|312.67|311.17|312.68|311.18|312.42|310.92|161
1757794500000|2025-09-13 20:15:00|312.69|311.19|312.69|311.19|312.84|311.34|312.57|311.07|295
1757794800000|2025-09-13 20:20:00|312.7|311.2|312.56|311.06|312.7|311.2|312.41|310.91|165
1757795100000|2025-09-13 20:25:00|312.58|311.08|312.75|311.25|312.92|311.42|312.54|311.04|211
1757795400000|2025-09-13 20:30:00|312.77|311.27|312.84|311.34|312.96|311.46|312.63|311.13|250
1757795700000|2025-09-13 20:35:00|312.85|311.35|312.7|311.2|312.88|311.38|312.67|311.17|232
1757796000000|2025-09-13 20:40:00|312.71|311.21|312.44|310.94|312.74|311.24|312.34|310.84|162
1757796300000|2025-09-13 20:45:00|312.43|310.93|312.74|311.24|312.74|311.24|312.4|310.9|155
1757796600000|2025-09-13 20:50:00|312.75|311.25|312.76|311.26|312.8|311.3|312.66|311.16|86
1757796900000|2025-09-13 20:55:00|312.78|311.28|312.64|311.14|312.88|311.38|312.64|311.14|124
1757797200000|2025-09-13 21:00:00|312.63|311.13|312.9|311.4|312.9|311.4|312.59|311.09|134
1757797500000|2025-09-13 21:05:00|312.88|311.38|313.19|311.69|313.21|311.71|312.88|311.38|122
1757797800000|2025-09-13 21:10:00|313.17|311.67|313.16|311.66|313.22|311.72|313.14|311.64|131
1757798100000|2025-09-13 21:15:00|313.17|311.67|313.28|311.78|313.33|311.83|313.04|311.54|191
1757798400000|2025-09-13 21:20:00|313.29|311.79|313.56|312.06|313.62|312.12|313.29|311.79|199
1757798700000|2025-09-13 21:25:00|313.55|312.05|313.29|311.79|313.57|312.07|313.27|311.77|169
1757799000000|2025-09-13 21:30:00|313.27|311.77|313.24|311.74|313.27|311.77|313.07|311.57|138
1757799300000|2025-09-13 21:35:00|313.26|311.76|313.17|311.67|313.36|311.86|313.1|311.6|64
1757799600000|2025-09-13 21:40:00|313.21|311.71|313.12|311.62|313.21|311.71|313.09|311.59|44
1757799900000|2025-09-13 21:45:00|313.11|311.61|313.04|311.54|313.12|311.62|312.8|311.3|126
1757800200000|2025-09-13 21:50:00|313.05|311.55|312.64|311.14|313.05|311.55|312.64|311.14|72
1757800500000|2025-09-13 21:55:00|312.66|311.16|312.77|311.27|312.77|311.27|312.53|311.03|115
1757800800000|2025-09-13 22:00:00|312.76|311.26|312.85|311.35|312.89|311.39|312.59|311.09|266
1757801100000|2025-09-13 22:05:00|312.84|311.34|313.09|311.59|313.14|311.64|312.84|311.34|197
1757801400000|2025-09-13 22:10:00|313.11|311.61|313.04|311.54|313.12|311.62|313.01|311.51|131
1757801700000|2025-09-13 22:15:00|313.02|311.52|312.54|311.04|313.07|311.57|312.49|310.99|156
1757802000000|2025-09-13 22:20:00|312.52|311.02|312.74|311.24|312.82|311.32|312.52|311.02|59
1757802300000|2025-09-13 22:25:00|312.84|311.34|312.79|311.29|312.86|311.36|312.71|311.21|94
1757802600000|2025-09-13 22:30:00|312.73|311.23|312.5|311|312.76|311.26|312.5|311|100
1757802900000|2025-09-13 22:35:00|312.51|311.01|312.46|310.96|312.54|311.04|312.21|310.71|126
1757803200000|2025-09-13 22:40:00|312.47|310.97|312.43|310.93|312.56|311.06|312.27|310.77|134
1757803500000|2025-09-13 22:45:00|312.45|310.95|312.41|310.91|312.52|311.02|312.35|310.85|137
1757803800000|2025-09-13 22:50:00|312.39|310.89|312.69|311.19|312.73|311.23|312.39|310.89|188
1757804100000|2025-09-13 22:55:00|312.68|311.18|312.89|311.39|312.93|311.43|312.66|311.16|66
1757804400000|2025-09-13 23:00:00|312.88|311.38|313.26|311.76|313.33|311.83|312.86|311.36|194
1757804700000|2025-09-13 23:05:00|313.25|311.75|313.15|311.65|313.26|311.76|313.06|311.56|177
1757805000000|2025-09-13 23:10:00|313.14|311.64|313.15|311.65|313.19|311.69|313.01|311.51|141
1757805300000|2025-09-13 23:15:00|313.16|311.66|313.45|311.95|313.48|311.98|313.09|311.59|181
1757805600000|2025-09-13 23:20:00|313.46|311.96|313.33|311.83|313.48|311.98|313.23|311.73|144
1757805900000|2025-09-13 23:25:00|313.34|311.84|312.95|311.45|313.34|311.84|312.91|311.41|141
1757806200000|2025-09-13 23:30:00|312.97|311.47|312.77|311.27|312.98|311.48|312.69|311.19|209
1757806500000|2025-09-13 23:35:00|312.76|311.26|312.82|311.32|312.84|311.34|312.68|311.18|88
1757806800000|2025-09-13 23:40:00|312.83|311.33|312.84|311.34|312.86|311.36|312.74|311.24|55
1757807100000|2025-09-13 23:45:00|312.86|311.36|312.93|311.43|313.07|311.57|312.83|311.33|94
1757807400000|2025-09-13 23:50:00|312.92|311.42|312.91|311.41|313.04|311.54|312.89|311.39|97
1757807700000|2025-09-13 23:55:00|312.9|311.4|312.71|311.21|312.91|311.41|312.71|311.21|84
1757808000000|2025-09-14 00:00:00|312.72|311.22|312.5|311|312.72|311.22|312.37|310.87|129
1757808300000|2025-09-14 00:05:00|312.49|310.99|312.61|311.11|312.63|311.13|312.37|310.87|113
1757808600000|2025-09-14 00:10:00|312.62|311.12|312.6|311.1|312.76|311.26|312.52|311.02|162
1757808900000|2025-09-14 00:15:00|312.58|311.08|312.51|311.01|312.83|311.33|312.45|310.95|214
1757809200000|2025-09-14 00:20:00|312.5|311|312.57|311.07|312.57|311.07|312.29|310.79|165
1757809500000|2025-09-14 00:25:00|312.56|311.06|312.46|310.96|312.56|311.06|312.45|310.95|130
1757809800000|2025-09-14 00:30:00|312.44|310.94|312.45|310.95|312.61|311.11|312.34|310.84|190
1757810100000|2025-09-14 00:35:00|312.46|310.96|312.5|311|312.55|311.05|312.37|310.87|178
1757810400000|2025-09-14 00:40:00|312.53|311.03|312.39|310.89|312.55|311.05|312.29|310.79|128
1757810700000|2025-09-14 00:45:00|312.4|310.9|311.72|310.22|312.4|310.9|311.54|310.04|262
1757811000000|2025-09-14 00:50:00|311.73|310.23|311.36|309.86|311.79|310.29|311.11|309.61|362
1757811300000|2025-09-14 00:55:00|311.35|309.85|311.84|310.34|311.88|310.38|311.31|309.81|140
1757811600000|2025-09-14 01:00:00|311.83|310.33|311.04|309.54|311.84|310.34|310.62|309.12|432
1757811900000|2025-09-14 01:05:00|311.06|309.56|310.4|308.9|311.19|309.69|310.37|308.87|496
1757812200000|2025-09-14 01:10:00|310.38|308.88|309.94|308.44|310.43|308.93|309.91|308.41|392
1757812500000|2025-09-14 01:15:00|309.95|308.45|310.47|308.97|310.54|309.04|309.95|308.45|378
1757812800000|2025-09-14 01:20:00|310.46|308.96|309.66|308.16|310.61|309.11|309.34|307.84|478
1757813100000|2025-09-14 01:25:00|309.65|308.15|310.31|308.81|310.46|308.96|309.64|308.14|390
1757813400000|2025-09-14 01:30:00|310.33|308.83|310.6|309.1|310.73|309.23|310.3|308.8|307
1757813700000|2025-09-14 01:35:00|310.59|309.09|310.51|309.01|310.78|309.28|310.47|308.97|213
1757814000000|2025-09-14 01:40:00|310.52|309.02|311.09|309.59|311.09|309.59|310.52|309.02|170
1757814300000|2025-09-14 01:45:00|311.1|309.6|311.55|310.05|311.91|310.41|311.06|309.56|437
1757814600000|2025-09-14 01:50:00|311.56|310.06|312.33|310.83|312.54|311.04|311.56|310.06|462
1757814900000|2025-09-14 01:55:00|312.32|310.82|312.34|310.84|312.43|310.93|312.19|310.69|297
1757815200000|2025-09-14 02:00:00|312.35|310.85|312.23|310.73|312.71|311.21|312.21|310.71|411
1757815500000|2025-09-14 02:05:00|312.22|310.72|312.8|311.3|312.85|311.35|312.18|310.68|295
1757815800000|2025-09-14 02:10:00|312.79|311.29|313.3|311.8|313.3|311.8|312.74|311.24|292
1757816100000|2025-09-14 02:15:00|313.31|311.81|312.96|311.46|313.36|311.86|312.88|311.38|403
1757816400000|2025-09-14 02:20:00|312.94|311.44|313.25|311.75|313.28|311.78|312.93|311.43|245
1757816700000|2025-09-14 02:25:00|313.26|311.76|312.62|311.12|313.3|311.8|312.57|311.07|261
1757817000000|2025-09-14 02:30:00|312.61|311.11|312.43|310.93|312.68|311.18|312.18|310.68|279
1757817300000|2025-09-14 02:35:00|312.44|310.94|311.88|310.38|312.44|310.94|311.37|309.87|437
1757817600000|2025-09-14 02:40:00|311.87|310.37|312.15|310.65|312.26|310.76|311.82|310.32|233
1757817900000|2025-09-14 02:45:00|312.16|310.66|312.44|310.94|312.64|311.14|311.8|310.3|398
1757818200000|2025-09-14 02:50:00|312.42|310.92|313.15|311.65|313.26|311.76|312.3|310.8|320
1757818500000|2025-09-14 02:55:00|313.14|311.64|313.08|311.58|313.27|311.77|313.02|311.52|312
1757818800000|2025-09-14 03:00:00|313.09|311.59|312.58|311.08|313.21|311.71|312.47|310.97|430
1757819100000|2025-09-14 03:05:00|312.57|311.07|311.98|310.48|312.59|311.09|311.64|310.14|363
1757819400000|2025-09-14 03:10:00|311.97|310.47|312.12|310.62|312.39|310.89|311.81|310.31|371
1757819700000|2025-09-14 03:15:00|312.13|310.63|312.41|310.91|312.49|310.99|311.66|310.16|444
1757820000000|2025-09-14 03:20:00|312.39|310.89|311.97|310.47|312.51|311.01|311.78|310.28|285
1757820300000|2025-09-14 03:25:00|311.98|310.48|311.42|309.92|312.42|310.92|311.41|309.91|277
1757820600000|2025-09-14 03:30:00|311.41|309.91|311.88|310.38|311.95|310.45|311.41|309.91|365
1757820900000|2025-09-14 03:35:00|311.89|310.39|311.63|310.13|311.98|310.48|311.51|310.01|373
1757821200000|2025-09-14 03:40:00|311.62|310.12|311.49|309.99|311.63|310.13|311.44|309.94|212
1757821500000|2025-09-14 03:45:00|311.48|309.98|311.42|309.92|311.5|310|311.36|309.86|262
1757821800000|2025-09-14 03:50:00|311.41|309.91|311.31|309.81|311.63|310.13|311.26|309.76|272
1757822100000|2025-09-14 03:55:00|311.32|309.82|310.26|308.76|311.32|309.82|310.1|308.6|446
1757822400000|2025-09-14 04:00:00|310.25|308.75|310.48|308.98|310.52|309.02|310.05|308.55|215
1757822700000|2025-09-14 04:05:00|310.47|308.97|309.86|308.36|310.47|308.97|309.81|308.31|265
1757823000000|2025-09-14 04:10:00|309.85|308.35|309.83|308.33|309.95|308.45|309.71|308.21|222
1757823300000|2025-09-14 04:15:00|309.82|308.32|308.83|307.33|309.82|308.32|308.63|307.13|506
1757823600000|2025-09-14 04:20:00|308.84|307.34|310.04|308.54|310.04|308.54|308.53|307.03|408
1757823900000|2025-09-14 04:25:00|310.05|308.55|310.23|308.73|310.47|308.97|310.03|308.53|269
1757824200000|2025-09-14 04:30:00|310.24|308.74|310.56|309.06|310.58|309.08|310.19|308.69|263
1757824500000|2025-09-14 04:35:00|310.59|309.09|311.2|309.7|311.22|309.72|310.55|309.05|145
1757824800000|2025-09-14 04:40:00|311.19|309.69|311.18|309.68|311.19|309.69|310.9|309.4|208
1757825100000|2025-09-14 04:45:00|311.17|309.67|311|309.5|311.17|309.67|310.92|309.42|203
1757825400000|2025-09-14 04:50:00|310.99|309.49|310.87|309.37|311.16|309.66|310.82|309.32|165
1757825700000|2025-09-14 04:55:00|310.88|309.38|310.7|309.2|310.88|309.38|310.55|309.05|241
1757826000000|2025-09-14 05:00:00|310.73|309.23|310.72|309.22|310.81|309.31|310.62|309.12|195
1757826300000|2025-09-14 05:05:00|310.7|309.2|310.87|309.37|310.9|309.4|310.69|309.19|122
1757826600000|2025-09-14 05:10:00|310.88|309.38|310.87|309.37|310.96|309.46|310.78|309.28|170
1757826900000|2025-09-14 05:15:00|310.88|309.38|310.91|309.41|310.97|309.47|310.82|309.32|182
1757827200000|2025-09-14 05:20:00|310.9|309.4|311.09|309.59|311.17|309.67|310.86|309.36|174
1757827500000|2025-09-14 05:25:00|311.08|309.58|311.19|309.69|311.19|309.69|310.96|309.46|124
1757827800000|2025-09-14 05:30:00|311.18|309.68|311.22|309.72|311.32|309.82|311.03|309.53|216
1757828100000|2025-09-14 05:35:00|311.18|309.68|311.35|309.85|311.41|309.91|311.11|309.61|150
1757828400000|2025-09-14 05:40:00|311.36|309.86|311.23|309.73|311.36|309.86|311.19|309.69|89
1757828700000|2025-09-14 05:45:00|311.25|309.75|311.45|309.95|311.47|309.97|311.23|309.73|78
1757829000000|2025-09-14 05:50:00|311.42|309.92|311.44|309.94|311.45|309.95|311.28|309.78|126
1757829300000|2025-09-14 05:55:00|311.46|309.96|311.53|310.03|311.54|310.04|311.44|309.94|27
1757829600000|2025-09-14 06:00:00|311.54|310.04|310.94|309.44|311.63|310.13|310.94|309.44|160
1757829900000|2025-09-14 06:05:00|310.95|309.45|310.77|309.27|311.26|309.76|310.77|309.27|346
1757830200000|2025-09-14 06:10:00|310.76|309.26|310.5|309|310.78|309.28|310.39|308.89|190
1757830500000|2025-09-14 06:15:00|310.49|308.99|310.53|309.03|310.76|309.26|310.45|308.95|257
1757830800000|2025-09-14 06:20:00|310.55|309.05|310.3|308.8|310.56|309.06|310.3|308.8|197
1757831100000|2025-09-14 06:25:00|310.31|308.81|310.45|308.95|310.48|308.98|310.21|308.71|237
1757831400000|2025-09-14 06:30:00|310.46|308.96|310.29|308.79|310.47|308.97|310.27|308.77|206
1757831700000|2025-09-14 06:35:00|310.3|308.8|310.03|308.53|310.36|308.86|309.79|308.29|347
1757832000000|2025-09-14 06:40:00|310.04|308.54|309.73|308.23|310.13|308.63|309.63|308.13|181
1757832300000|2025-09-14 06:45:00|309.74|308.24|309.54|308.04|309.75|308.25|309.16|307.66|291
1757832600000|2025-09-14 06:50:00|309.55|308.05|309.96|308.46|309.97|308.47|309.55|308.05|197
1757832900000|2025-09-14 06:55:00|309.95|308.45|309.96|308.46|309.98|308.48|309.74|308.24|184
1757833200000|2025-09-14 07:00:00|309.94|308.44|309.46|307.96|309.97|308.47|309.44|307.94|222
1757833500000|2025-09-14 07:05:00|309.45|307.95|309.46|307.96|309.55|308.05|309.35|307.85|239
1757833800000|2025-09-14 07:10:00|309.47|307.97|309.55|308.05|309.55|308.05|309.18|307.68|182
1757834100000|2025-09-14 07:15:00|309.56|308.06|309.52|308.02|309.6|308.1|309.43|307.93|162
1757834400000|2025-09-14 07:20:00|309.51|308.01|309.92|308.42|309.96|308.46|309.51|308.01|108
1757834700000|2025-09-14 07:25:00|309.91|308.41|309.75|308.25|309.91|308.41|309.66|308.16|204
1757835000000|2025-09-14 07:30:00|309.72|308.22|309.75|308.25|309.78|308.28|309.59|308.09|277
1757835300000|2025-09-14 07:35:00|309.74|308.24|309.72|308.22|309.83|308.33|309.55|308.05|270
1757835600000|2025-09-14 07:40:00|309.73|308.23|309.49|307.99|309.73|308.23|309.48|307.98|204
1757835900000|2025-09-14 07:45:00|309.47|307.97|309.03|307.53|309.57|308.07|309.03|307.53|194
1757836200000|2025-09-14 07:50:00|309.02|307.52|308.84|307.34|309.03|307.53|308.37|306.87|343
1757836500000|2025-09-14 07:55:00|308.83|307.33|309.21|307.71|309.28|307.78|308.79|307.29|177
1757836800000|2025-09-14 08:00:00|309.24|307.74|309.03|307.53|309.24|307.74|308.73|307.23|257
1757837100000|2025-09-14 08:05:00|309.04|307.54|308.85|307.35|309.07|307.57|308.58|307.08|320
1757837400000|2025-09-14 08:10:00|308.86|307.36|309.01|307.51|309.06|307.56|308.72|307.22|218
1757837700000|2025-09-14 08:15:00|308.98|307.48|308.53|307.03|309.01|307.51|308.36|306.86|249
1757838000000|2025-09-14 08:20:00|308.54|307.04|309.01|307.51|309.01|307.51|308.54|307.04|245
1757838300000|2025-09-14 08:25:00|309.03|307.53|309.19|307.69|309.35|307.85|309.03|307.53|204
1757838600000|2025-09-14 08:30:00|309.2|307.7|309.51|308.01|309.51|308.01|308.9|307.4|286
1757838900000|2025-09-14 08:35:00|309.53|308.03|309.72|308.22|309.76|308.26|309.52|308.02|395
1757839200000|2025-09-14 08:40:00|309.71|308.21|309.71|308.21|309.77|308.27|309.67|308.17|188
1757839500000|2025-09-14 08:45:00|309.7|308.2|309.75|308.25|309.81|308.31|309.68|308.18|275
1757839800000|2025-09-14 08:50:00|309.76|308.26|309.36|307.86|309.77|308.27|309.36|307.86|151
1757840100000|2025-09-14 08:55:00|309.37|307.87|309.26|307.76|309.39|307.89|309.16|307.66|256
1757840400000|2025-09-14 09:00:00|309.28|307.78|309.09|307.59|309.29|307.79|308.97|307.47|223
1757840700000|2025-09-14 09:05:00|309.08|307.58|309.18|307.68|309.32|307.82|308.96|307.46|211
1757841000000|2025-09-14 09:10:00|309.16|307.66|309.19|307.69|309.21|307.71|309.03|307.53|161
1757841300000|2025-09-14 09:15:00|309.2|307.7|309.18|307.68|309.23|307.73|309.09|307.59|238
1757841600000|2025-09-14 09:20:00|309.19|307.69|309.75|308.25|309.77|308.27|309.19|307.69|167
1757841900000|2025-09-14 09:25:00|309.74|308.24|309.75|308.25|309.77|308.27|309.67|308.17|71
1757842200000|2025-09-14 09:30:00|309.76|308.26|310.19|308.69|310.19|308.69|309.74|308.24|177
1757842500000|2025-09-14 09:35:00|310.2|308.7|310.09|308.59|310.35|308.85|310.05|308.55|180
1757842800000|2025-09-14 09:40:00|310.1|308.6|309.66|308.16|310.1|308.6|309.55|308.05|174
1757843100000|2025-09-14 09:45:00|309.67|308.17|309.73|308.23|309.85|308.35|309.6|308.1|203
1757843400000|2025-09-14 09:50:00|309.74|308.24|309.65|308.15|309.74|308.24|309.52|308.02|183
1757843700000|2025-09-14 09:55:00|309.66|308.16|309.77|308.27|309.8|308.3|309.66|308.16|106
1757844000000|2025-09-14 10:00:00|309.78|308.28|309.84|308.34|309.93|308.43|309.68|308.18|223
1757844300000|2025-09-14 10:05:00|309.83|308.33|309.83|308.33|309.91|308.41|309.76|308.26|177
1757844600000|2025-09-14 10:10:00|309.85|308.35|309.14|307.64|309.85|308.35|309.14|307.64|183
1757844900000|2025-09-14 10:15:00|309.15|307.65|309.31|307.81|309.33|307.83|309.02|307.52|257
1757845200000|2025-09-14 10:20:00|309.3|307.8|309.13|307.63|309.59|308.09|309.12|307.62|276
1757845500000|2025-09-14 10:25:00|309.14|307.64|308.91|307.41|309.23|307.73|308.87|307.37|219
1757845800000|2025-09-14 10:30:00|308.92|307.42|309.14|307.64|309.18|307.68|308.92|307.42|197
1757846100000|2025-09-14 10:35:00|309.13|307.63|309.07|307.57|309.19|307.69|309.02|307.52|172
1757846400000|2025-09-14 10:40:00|309.06|307.56|309.17|307.67|309.22|307.72|309.06|307.56|56
1757846700000|2025-09-14 10:45:00|309.16|307.66|309.47|307.97|309.49|307.99|309.09|307.59|148
1757847000000|2025-09-14 10:50:00|309.48|307.98|309.4|307.9|309.48|307.98|309.26|307.76|181
1757847300000|2025-09-14 10:55:00|309.39|307.89|309.33|307.83|309.44|307.94|309.27|307.77|71
1757847600000|2025-09-14 11:00:00|309.34|307.84|309.41|307.91|309.58|308.08|309.28|307.78|315
1757847900000|2025-09-14 11:05:00|309.43|307.93|309.1|307.6|309.51|308.01|309.1|307.6|169
1757848200000|2025-09-14 11:10:00|309.11|307.61|309.21|307.71|309.33|307.83|309.11|307.61|149
1757848500000|2025-09-14 11:15:00|309.23|307.73|308.56|307.06|309.31|307.81|308.42|306.92|294
1757848800000|2025-09-14 11:20:00|308.55|307.05|308.5|307|308.9|307.4|308.44|306.94|262
1757849100000|2025-09-14 11:25:00|308.49|306.99|307.69|306.19|308.5|307|307.6|306.1|493
1757849400000|2025-09-14 11:30:00|307.7|306.2|307.56|306.06|307.75|306.25|307.15|305.65|424
1757849700000|2025-09-14 11:35:00|307.55|306.05|307.2|305.7|307.71|306.21|307.2|305.7|193
1757850000000|2025-09-14 11:40:00|307.19|305.69|306.7|305.2|307.27|305.77|306.62|305.12|482
1757850300000|2025-09-14 11:45:00|306.73|305.23|307.17|305.67|307.25|305.75|306.73|305.23|314
1757850600000|2025-09-14 11:50:00|307.18|305.68|306.82|305.32|307.31|305.81|306.68|305.18|429
1757850900000|2025-09-14 11:55:00|306.8|305.3|306.72|305.22|306.81|305.31|306.26|304.76|377
1757851200000|2025-09-14 12:00:00|306.73|305.23|307.04|305.54|307.33|305.83|306.68|305.18|423
1757851500000|2025-09-14 12:05:00|307.05|305.55|306.86|305.36|307.38|305.88|306.85|305.35|455
1757851800000|2025-09-14 12:10:00|306.87|305.37|307.33|305.83|307.42|305.92|306.86|305.36|288
1757852100000|2025-09-14 12:15:00|307.32|305.82|307.22|305.72|307.35|305.85|307.08|305.58|316
1757852400000|2025-09-14 12:20:00|307.23|305.73|306.78|305.28|307.29|305.79|306.78|305.28|333
1757852700000|2025-09-14 12:25:00|306.79|305.29|306.98|305.48|307|305.5|306.46|304.96|252
1757853000000|2025-09-14 12:30:00|306.99|305.49|307|305.5|307.14|305.64|306.84|305.34|250
1757853300000|2025-09-14 12:35:00|307.01|305.51|305.85|304.35|307.03|305.53|305.83|304.33|352
1757853600000|2025-09-14 12:40:00|305.87|304.37|305.73|304.23|305.93|304.43|305.63|304.13|417
1757853900000|2025-09-14 12:45:00|305.74|304.24|305.44|303.94|305.94|304.44|305.39|303.89|266
1757854200000|2025-09-14 12:50:00|305.51|304.01|305.73|304.23|305.76|304.26|304.94|303.44|503
1757854500000|2025-09-14 12:55:00|305.74|304.24|305.91|304.41|306.09|304.59|305.68|304.18|390
1757854800000|2025-09-14 13:00:00|305.92|304.42|305.4|303.9|306.07|304.57|305.18|303.68|475
1757855100000|2025-09-14 13:05:00|305.39|303.89|305.64|304.14|305.71|304.21|305.08|303.58|277
1757855400000|2025-09-14 13:10:00|305.66|304.16|305.92|304.42|305.92|304.42|305.51|304.01|375
1757855700000|2025-09-14 13:15:00|305.93|304.43|305.75|304.25|306.11|304.61|305.72|304.22|373
1757856000000|2025-09-14 13:20:00|305.76|304.26|305.14|303.64|305.78|304.28|305.11|303.61|480
1757856300000|2025-09-14 13:25:00|305.15|303.65|305.17|303.67|305.5|304|304.97|303.47|386
1757856600000|2025-09-14 13:30:00|305.18|303.68|305.01|303.51|305.48|303.98|304.91|303.41|476
1757856900000|2025-09-14 13:35:00|305.02|303.52|305.17|303.67|305.46|303.96|304.91|303.41|453
1757857200000|2025-09-14 13:40:00|305.18|303.68|305.84|304.34|305.87|304.37|305.15|303.65|370
1757857500000|2025-09-14 13:45:00|305.82|304.32|305.2|303.7|305.82|304.32|305.18|303.68|268
1757857800000|2025-09-14 13:50:00|305.19|303.69|304.79|303.29|305.78|304.28|304.65|303.15|363
1757858100000|2025-09-14 13:55:00|304.75|303.25|304.61|303.11|304.83|303.33|303.83|302.33|582
1757858400000|2025-09-14 14:00:00|304.6|303.1|304.64|303.14|304.88|303.38|304.32|302.82|438
1757858700000|2025-09-14 14:05:00|304.63|303.13|305.09|303.59|305.14|303.64|304.2|302.7|426
1757859000000|2025-09-14 14:10:00|305.1|303.6|305.42|303.92|305.74|304.24|305.09|303.59|422
1757859300000|2025-09-14 14:15:00|305.43|303.93|304.28|302.78|305.5|304|304.28|302.78|503
1757859600000|2025-09-14 14:20:00|304.29|302.79|303.6|302.1|304.8|303.3|303.27|301.77|650
1757859900000|2025-09-14 14:25:00|303.59|302.09|303.75|302.25|304.01|302.51|303.11|301.61|493
1757860200000|2025-09-14 14:30:00|303.77|302.27|303.25|301.75|304.11|302.61|303.25|301.75|421
1757860500000|2025-09-14 14:35:00|303.24|301.74|302.91|301.41|303.62|302.12|302.76|301.26|773
1757860800000|2025-09-14 14:40:00|302.9|301.4|302.15|300.65|303.01|301.51|302.02|300.52|670
1757861100000|2025-09-14 14:45:00|302.16|300.66|302.03|300.53|303.01|301.51|301.93|300.43|546
1757861400000|2025-09-14 14:50:00|302.04|300.54|302.78|301.28|302.78|301.28|301.91|300.41|555
1757861700000|2025-09-14 14:55:00|302.79|301.29|303.39|301.89|303.46|301.96|302.79|301.29|540
1757862000000|2025-09-14 15:00:00|303.4|301.9|303.05|301.55|303.74|302.24|303.02|301.52|395
1757862300000|2025-09-14 15:05:00|303.06|301.56|302.4|300.9|303.11|301.61|302.29|300.79|454
1757862600000|2025-09-14 15:10:00|302.41|300.91|302.71|301.21|303.05|301.55|302.32|300.82|469
1757862900000|2025-09-14 15:15:00|302.7|301.2|303.16|301.66|303.26|301.76|302.7|301.2|444
1757863200000|2025-09-14 15:20:00|303.17|301.67|304.31|302.81|304.33|302.83|302.95|301.45|466
1757863500000|2025-09-14 15:25:00|304.32|302.82|304.15|302.65|304.32|302.82|303.68|302.18|471
1757863800000|2025-09-14 15:30:00|304.13|302.63|303.97|302.47|304.17|302.67|303.76|302.26|468
1757864100000|2025-09-14 15:35:00|303.98|302.48|304.64|303.14|304.73|303.23|303.74|302.24|429
1757864400000|2025-09-14 15:40:00|304.65|303.15|303.98|302.48|304.65|303.15|303.89|302.39|236
1757864700000|2025-09-14 15:45:00|303.97|302.47|304.07|302.57|304.34|302.84|303.92|302.42|304
1757865000000|2025-09-14 15:50:00|304.08|302.58|303.92|302.42|304.25|302.75|303.91|302.41|277
1757865300000|2025-09-14 15:55:00|303.91|302.41|303.98|302.48|304.01|302.51|303.75|302.25|297
1757865600000|2025-09-14 16:00:00|303.97|302.47|304.67|303.17|304.81|303.31|303.75|302.25|492
1757865900000|2025-09-14 16:05:00|304.66|303.16|304.91|303.41|305.11|303.61|304.66|303.16|339
1757866200000|2025-09-14 16:10:00|304.9|303.4|304.68|303.18|304.96|303.46|304.59|303.09|197
1757866500000|2025-09-14 16:15:00|304.67|303.17|304.6|303.1|304.88|303.38|304.5|303|310
1757866800000|2025-09-14 16:20:00|304.61|303.11|304.93|303.43|304.94|303.44|304.6|303.1|176
1757867100000|2025-09-14 16:25:00|304.94|303.44|305.15|303.65|305.23|303.73|304.91|303.41|282
1757867400000|2025-09-14 16:30:00|305.16|303.66|304.92|303.42|305.19|303.69|304.9|303.4|219
1757867700000|2025-09-14 16:35:00|304.93|303.43|305.3|303.8|305.3|303.8|304.92|303.42|217
1757868000000|2025-09-14 16:40:00|305.29|303.79|305.52|304.02|305.52|304.02|305.21|303.71|139
1757868300000|2025-09-14 16:45:00|305.51|304.01|305.16|303.66|305.55|304.05|305.08|303.58|126
1757868600000|2025-09-14 16:50:00|305.17|303.67|305.14|303.64|305.24|303.74|305.01|303.51|201
1757868900000|2025-09-14 16:55:00|305.13|303.63|305.15|303.65|305.15|303.65|305.02|303.52|102
1757869200000|2025-09-14 17:00:00|305.14|303.64|304.84|303.34|305.18|303.68|304.77|303.27|167
1757869500000|2025-09-14 17:05:00|304.85|303.35|305.18|303.68|305.21|303.71|304.77|303.27|175
1757869800000|2025-09-14 17:10:00|305.19|303.69|305.32|303.82|305.44|303.94|305.19|303.69|266
1757870100000|2025-09-14 17:15:00|305.31|303.81|305.48|303.98|305.67|304.17|305.31|303.81|220
1757870400000|2025-09-14 17:20:00|305.5|304|305.95|304.45|306|304.5|305.41|303.91|325
1757870700000|2025-09-14 17:25:00|305.96|304.46|306.17|304.67|306.19|304.69|305.86|304.36|181
1757871000000|2025-09-14 17:30:00|306.16|304.66|306.24|304.74|306.34|304.84|306.16|304.66|188
1757871300000|2025-09-14 17:35:00|306.23|304.73|306.45|304.95|306.46|304.96|306.11|304.61|195
1757871600000|2025-09-14 17:40:00|306.46|304.96|306.33|304.83|306.46|304.96|306.3|304.8|92
1757871900000|2025-09-14 17:45:00|306.34|304.84|306.54|305.04|306.71|305.21|306.33|304.83|287
1757872200000|2025-09-14 17:50:00|306.55|305.05|306.49|304.99|306.7|305.2|306.45|304.95|224
1757872500000|2025-09-14 17:55:00|306.51|305.01|306.34|304.84|306.52|305.02|306.34|304.84|113
1757872800000|2025-09-14 18:00:00|306.35|304.85|305.75|304.25|306.37|304.87|305.73|304.23|196
1757873100000|2025-09-14 18:05:00|305.73|304.23|305.79|304.29|305.9|304.4|305.71|304.21|172
1757873400000|2025-09-14 18:10:00|305.8|304.3|305.81|304.31|305.93|304.43|305.79|304.29|131
1757873700000|2025-09-14 18:15:00|305.8|304.3|305.47|303.97|305.83|304.33|305.39|303.89|128
1757874000000|2025-09-14 18:20:00|305.48|303.98|305.4|303.9|305.51|304.01|305.35|303.85|116
1757874300000|2025-09-14 18:25:00|305.38|303.88|305.19|303.69|305.38|303.88|305.1|303.6|143
1757874600000|2025-09-14 18:30:00|305.18|303.68|305.36|303.86|305.43|303.93|305.12|303.62|155
1757874900000|2025-09-14 18:35:00|305.35|303.85|304.88|303.38|305.35|303.85|304.83|303.33|111
1757875200000|2025-09-14 18:40:00|304.89|303.39|304.8|303.3|305|303.5|304.78|303.28|146
1757875500000|2025-09-14 18:45:00|304.81|303.31|304.54|303.04|304.94|303.44|304.46|302.96|118
1757875800000|2025-09-14 18:50:00|304.53|303.03|304.52|303.02|304.54|303.04|304.37|302.87|138
1757876100000|2025-09-14 18:55:00|304.51|303.01|304.51|303.01|304.51|303.01|304.15|302.65|199
1757876400000|2025-09-14 19:00:00|304.48|302.98|304.29|302.79|304.54|303.04|304.24|302.74|154
1757876700000|2025-09-14 19:05:00|304.3|302.8|304.4|302.9|304.49|302.99|303.88|302.38|305
1757877000000|2025-09-14 19:10:00|304.39|302.89|304.89|303.39|305.02|303.52|304.38|302.88|235
1757877300000|2025-09-14 19:15:00|304.91|303.41|305.2|303.7|305.24|303.74|304.82|303.32|192
1757877600000|2025-09-14 19:20:00|305.24|303.74|305.24|303.74|305.27|303.77|305.18|303.68|146
1757877900000|2025-09-14 19:25:00|305.23|303.73|305.36|303.86|305.43|303.93|305.23|303.73|162
1757878200000|2025-09-14 19:30:00|305.37|303.87|305.44|303.94|305.46|303.96|305.16|303.66|168
1757878500000|2025-09-14 19:35:00|305.45|303.95|305.04|303.54|305.47|303.97|304.99|303.49|208
1757878800000|2025-09-14 19:40:00|305.03|303.53|304.85|303.35|305.03|303.53|304.7|303.2|149
1757879100000|2025-09-14 19:45:00|304.86|303.36|305.34|302.94|305.37|303.55|304.81|302.86|238
1757879400000|2025-09-14 19:50:00|305.35|302.95|304.73|302.33|305.35|302.95|304.72|302.32|177
1757879700000|2025-09-14 19:55:00|304.72|302.32|305.07|302.67|305.07|302.67|304.66|302.26|221
1757880000000|2025-09-14 20:00:00|305.06|302.66|305.2|302.8|305.36|302.96|304.91|302.51|247
1757880300000|2025-09-14 20:05:00|305.22|302.82|305.19|302.79|305.28|302.88|305.08|302.68|175
1757880600000|2025-09-14 20:10:00|305.18|302.78|305.54|303.14|305.61|303.21|305.12|302.72|222
1757880900000|2025-09-14 20:15:00|305.53|303.13|305.56|303.16|305.61|303.21|305.44|303.04|125
1757881200000|2025-09-14 20:20:00|305.55|303.15|305.2|302.8|305.58|303.18|305.18|302.78|165
1757881500000|2025-09-14 20:25:00|305.21|302.81|305.24|302.84|305.36|302.96|305.19|302.79|156
1757881800000|2025-09-14 20:30:00|305.23|302.83|305.1|302.7|305.3|302.9|304.93|302.53|240
1757882100000|2025-09-14 20:35:00|305.11|302.71|305.05|302.65|305.17|302.77|304.75|302.35|244
1757882400000|2025-09-14 20:40:00|305.06|302.66|305.35|302.95|305.38|302.98|305.03|302.63|211
1757882700000|2025-09-14 20:45:00|305.36|302.96|305.11|302.71|305.39|302.99|305.08|302.68|209
1757883000000|2025-09-14 20:50:00|305.1|302.7|305.14|302.74|305.4|303|305.1|302.7|148
1757883300000|2025-09-14 20:55:00|305.13|302.73|305.13|302.73|305.35|302.95|305.05|302.65|169
1757883600000|2025-09-14 21:00:00|305.14|302.74|305.33|302.93|305.34|302.94|304.97|302.57|161
1757883900000|2025-09-14 21:05:00|305.34|302.94|304.55|302.15|305.34|302.94|304.51|302.11|248
1757884200000|2025-09-14 21:10:00|304.54|302.14|304.69|302.29|304.8|302.4|304.06|301.66|339
1757884500000|2025-09-14 21:15:00|304.7|302.3|304.6|303.1|304.86|303.15|304.25|302.24|413
1757884800000|2025-09-14 21:20:00|304.63|303.13|304.89|303.39|304.93|303.43|304.59|303.09|314
1757885100000|2025-09-14 21:25:00|304.9|303.4|304.59|303.09|304.91|303.41|304.34|302.84|260
1757885400000|2025-09-14 21:30:00|304.58|303.08|305.13|303.63|305.14|303.64|304.56|303.06|203
1757885700000|2025-09-14 21:35:00|305.07|303.57|305.39|303.89|305.54|304.04|305.05|303.55|263
1757886000000|2025-09-14 21:40:00|305.38|303.88|305.53|304.03|305.58|304.08|305.18|303.68|159
1757886300000|2025-09-14 21:45:00|305.58|304.08|305.92|304.42|306.12|304.62|305.57|304.07|292
1757886600000|2025-09-14 21:50:00|305.83|304.33|305.4|303.9|305.92|304.42|305.35|303.85|261
1757886900000|2025-09-14 21:55:00|305.42|303.92|305.63|304.13|305.67|304.17|305.38|303.88|151
1757887200000|2025-09-14 22:00:00|305.64|304.14|305.5|304|305.88|304.38|305.27|303.77|343
1757887500000|2025-09-14 22:05:00|305.52|304.02|305.12|303.62|305.52|304.02|305|303.5|293
1757887800000|2025-09-14 22:10:00|305.13|303.63|304.92|303.42|305.19|303.69|304.86|303.36|386
1757888100000|2025-09-14 22:15:00|304.9|303.4|305.03|303.53|305.16|303.66|304.81|303.31|198
1757888400000|2025-09-14 22:20:00|305.12|303.62|304.85|303.35|305.15|303.65|304.73|303.23|226
1757888700000|2025-09-14 22:25:00|304.87|303.37|305.36|303.86|305.36|303.86|304.86|303.36|164
1757889000000|2025-09-14 22:30:00|305.35|303.85|305.8|304.3|305.85|304.35|305.18|303.68|335
1757889300000|2025-09-14 22:35:00|305.77|304.27|305.83|304.33|306|304.5|305.66|304.16|317
1757889600000|2025-09-14 22:40:00|305.81|304.31|306.14|304.64|306.27|304.77|305.72|304.22|408
1757889900000|2025-09-14 22:45:00|306.13|304.63|306.5|305|306.59|305.09|305.98|304.48|354
1757890200000|2025-09-14 22:50:00|306.54|305.04|306.11|304.61|306.54|305.04|305.98|304.48|324
1757890500000|2025-09-14 22:55:00|306.12|304.62|306.01|304.51|306.2|304.7|305.89|304.39|313
1757890800000|2025-09-14 23:00:00|306.02|304.52|305.76|304.26|306.02|304.52|305.55|304.05|392
1757891100000|2025-09-14 23:05:00|305.73|304.23|304.96|303.46|305.76|304.26|304.96|303.46|406
1757891400000|2025-09-14 23:10:00|304.99|303.49|304.38|302.88|305.02|303.52|304.27|302.77|536
1757891700000|2025-09-14 23:15:00|304.41|302.91|304.71|303.21|304.89|303.39|303.98|302.48|436
1757892000000|2025-09-14 23:20:00|304.69|303.19|304.18|302.68|304.85|303.35|303.79|302.29|557
1757892300000|2025-09-14 23:25:00|304.2|302.7|304.1|302.6|304.39|302.89|303.93|302.43|509
1757892600000|2025-09-14 23:30:00|304.17|302.67|303.78|302.28|304.21|302.71|303.4|301.9|657
1757892900000|2025-09-14 23:35:00|303.77|302.27|303.8|302.3|304.1|302.6|303.45|301.95|554
1757893200000|2025-09-14 23:40:00|303.81|302.31|304.07|302.57|304.09|302.59|303.74|302.24|535
1757893500000|2025-09-14 23:45:00|304.09|302.59|303.89|302.39|304.09|302.59|303.35|301.85|530
1757893800000|2025-09-14 23:50:00|303.91|302.41|304.08|302.58|304.22|302.72|303.86|302.36|439
1757894100000|2025-09-14 23:55:00|304.14|302.64|303.72|302.22|304.16|302.66|303.67|302.17|413
1757894400000|2025-09-15 00:00:00|303.7|302.2|303.9|302.4|304.12|302.62|303.68|302.18|485
1757894700000|2025-09-15 00:05:00|303.92|302.42|304.01|302.51|304.24|302.74|303.63|302.13|492
1757895000000|2025-09-15 00:10:00|304|302.5|304.48|302.98|304.75|303.25|303.74|302.24|514
1757895300000|2025-09-15 00:15:00|304.47|302.97|304.39|302.89|304.68|303.18|303.81|302.31|492
1757895600000|2025-09-15 00:20:00|304.37|302.87|304.83|303.33|304.83|303.33|304.32|302.82|490
1757895900000|2025-09-15 00:25:00|304.81|303.31|305.26|303.76|305.39|303.89|304.81|303.31|420
1757896200000|2025-09-15 00:30:00|305.24|303.74|305.1|303.6|305.31|303.81|304.76|303.26|404
1757896500000|2025-09-15 00:35:00|305.08|303.58|304.61|303.11|305.12|303.62|304.56|303.06|305
1757896800000|2025-09-15 00:40:00|304.6|303.1|304.43|302.93|304.62|303.12|304.28|302.78|385
1757897100000|2025-09-15 00:45:00|304.41|302.91|304.72|303.22|304.94|303.44|304.23|302.73|400
1757897400000|2025-09-15 00:50:00|304.67|303.17|304.5|303|304.89|303.39|304.34|302.84|413
1757897700000|2025-09-15 00:55:00|304.48|302.98|304.4|302.9|304.54|303.04|304.2|302.7|394
1757898000000|2025-09-15 01:00:00|304.38|302.88|304|302.5|304.54|303.04|303.99|302.49|471
1757898300000|2025-09-15 01:05:00|303.95|302.45|303.21|301.71|304.01|302.51|303.02|301.52|634
1757898600000|2025-09-15 01:10:00|303.06|301.56|302.91|301.41|303.37|301.87|302.85|301.35|504
1757898900000|2025-09-15 01:15:00|302.88|301.38|302.92|301.42|303.13|301.63|302.7|301.2|460
1757899200000|2025-09-15 01:20:00|302.91|301.41|302.74|301.24|303|301.5|302.12|300.62|544
1757899500000|2025-09-15 01:25:00|302.78|301.28|304.12|302.62|304.13|302.63|302.78|301.28|607
1757899800000|2025-09-15 01:30:00|304.11|302.61|305.23|303.73|305.72|304.22|304.11|302.61|642
1757900100000|2025-09-15 01:35:00|305.24|303.74|305.51|304.01|305.66|304.16|305.06|303.56|484
1757900400000|2025-09-15 01:40:00|305.5|304|305.12|303.62|305.66|304.16|304.9|303.4|393
1757900700000|2025-09-15 01:45:00|305.08|303.58|304.91|303.41|305.61|304.11|304.91|303.41|500
1757901000000|2025-09-15 01:50:00|304.9|303.4|304.96|303.46|305.05|303.55|304.61|303.11|444
1757901300000|2025-09-15 01:55:00|304.94|303.44|304.8|303.3|305.17|303.67|304.72|303.22|420
1757901600000|2025-09-15 02:00:00|304.81|303.31|305.44|303.94|305.75|304.25|304.81|303.31|576
1757901900000|2025-09-15 02:05:00|305.45|303.95|305.58|304.08|305.71|304.21|305.19|303.69|451
1757902200000|2025-09-15 02:10:00|305.57|304.07|305.61|304.11|305.75|304.25|305.44|303.94|376
1757902500000|2025-09-15 02:15:00|305.6|304.1|305.78|304.28|305.78|304.28|305.28|303.78|366
1757902800000|2025-09-15 02:20:00|305.72|304.22|305.11|303.61|305.84|304.34|305.07|303.57|349
1757903100000|2025-09-15 02:25:00|305.14|303.64|305.09|303.59|305.22|303.72|305.02|303.52|342
1757903400000|2025-09-15 02:30:00|305.07|303.57|304.3|302.8|305.1|303.6|304.13|302.63|483
1757903700000|2025-09-15 02:35:00|304.35|302.85|304.63|303.13|304.81|303.31|304.29|302.79|433
1757904000000|2025-09-15 02:40:00|304.64|303.14|304.64|303.14|304.71|303.21|304.24|302.74|438
1757904300000|2025-09-15 02:45:00|304.62|303.12|304.45|302.95|304.73|303.23|304.32|302.82|413
1757904600000|2025-09-15 02:50:00|304.43|302.93|304.74|303.24|305.08|303.58|304.35|302.85|502
1757904900000|2025-09-15 02:55:00|304.73|303.23|304.45|302.95|304.87|303.37|304.42|302.92|294
1757905200000|2025-09-15 03:00:00|304.46|302.96|305.18|303.68|305.19|303.69|304.34|302.84|511
1757905500000|2025-09-15 03:05:00|305.16|303.66|305.3|303.8|305.48|303.98|304.95|303.45|384
1757905800000|2025-09-15 03:10:00|305.31|303.81|305.29|303.79|305.53|304.03|305.23|303.73|445
1757906100000|2025-09-15 03:15:00|305.28|303.78|305.34|303.84|305.48|303.98|305.16|303.66|425
1757906400000|2025-09-15 03:20:00|305.36|303.86|305.32|303.82|305.53|304.03|305.24|303.74|394
1757906700000|2025-09-15 03:25:00|305.33|303.83|305.09|303.59|305.36|303.86|304.89|303.39|399
1757907000000|2025-09-15 03:30:00|305.07|303.57|305.06|303.56|305.09|303.59|304.84|303.34|370
1757907300000|2025-09-15 03:35:00|305.05|303.55|305.15|303.65|305.42|303.92|304.98|303.48|403
1757907600000|2025-09-15 03:40:00|305.14|303.64|305.52|304.02|305.69|304.19|305.08|303.58|393
1757907900000|2025-09-15 03:45:00|305.5|304|305.8|304.3|305.88|304.38|305.49|303.99|157
1757908200000|2025-09-15 03:50:00|305.84|304.34|305.98|304.48|306.09|304.59|305.73|304.23|222
1757908500000|2025-09-15 03:55:00|305.97|304.47|305.75|304.25|306.1|304.6|305.69|304.19|369
1757908800000|2025-09-15 04:00:00|305.7|304.2|305.88|304.38|305.91|304.41|305.66|304.16|390
1757909100000|2025-09-15 04:05:00|305.89|304.39|305.61|304.11|305.9|304.4|305.58|304.08|385
1757909400000|2025-09-15 04:10:00|305.6|304.1|305.42|303.92|305.7|304.2|305.33|303.83|412
1757909700000|2025-09-15 04:15:00|305.4|303.9|305.8|304.3|305.8|304.3|305.22|303.72|338
1757910000000|2025-09-15 04:20:00|305.76|304.26|306.09|304.59|306.59|305.09|305.76|304.26|622
1757910300000|2025-09-15 04:25:00|306.08|304.58|306.19|304.69|306.47|304.97|306.05|304.55|413
1757910600000|2025-09-15 04:30:00|306.18|304.68|306.27|304.77|306.43|304.93|305.91|304.41|394
1757910900000|2025-09-15 04:35:00|306.26|304.76|305.9|304.4|306.27|304.77|305.85|304.35|310
1757911200000|2025-09-15 04:40:00|305.89|304.39|306.18|304.68|306.36|304.86|305.85|304.35|296
1757911500000|2025-09-15 04:45:00|306.19|304.69|306.23|304.73|306.55|305.05|306.15|304.65|513
1757911800000|2025-09-15 04:50:00|306.2|304.7|305.94|304.44|306.23|304.73|305.87|304.37|320
1757912100000|2025-09-15 04:55:00|305.91|304.41|305.92|304.42|306.01|304.51|305.87|304.37|254
1757912400000|2025-09-15 05:00:00|305.96|304.46|305.81|304.31|306.01|304.51|305.76|304.26|402
1757912700000|2025-09-15 05:05:00|305.82|304.32|306.45|304.95|306.48|304.98|305.81|304.31|408
1757913000000|2025-09-15 05:10:00|306.46|304.96|306.9|305.4|306.93|305.43|306.4|304.9|309
1757913300000|2025-09-15 05:15:00|306.86|305.36|306.99|305.49|306.99|305.49|306.72|305.22|324
1757913600000|2025-09-15 05:20:00|307.03|305.53|307.35|305.85|307.49|305.99|307|305.5|423
1757913900000|2025-09-15 05:25:00|307.33|305.83|307.2|305.7|307.36|305.86|307.04|305.54|316
1757914200000|2025-09-15 05:30:00|307.21|305.71|307.16|305.66|307.38|305.88|307.04|305.54|285
1757914500000|2025-09-15 05:35:00|307.1|305.6|307.18|305.68|307.23|305.73|307|305.5|388
1757914800000|2025-09-15 05:40:00|307.15|305.65|307.07|305.57|307.33|305.83|307.06|305.56|354
1757915100000|2025-09-15 05:45:00|307.14|305.64|307.23|305.73|307.28|305.78|307.03|305.53|343
1757915400000|2025-09-15 05:50:00|307.22|305.72|307.3|305.8|307.53|306.03|307.2|305.7|277
1757915700000|2025-09-15 05:55:00|307.31|305.81|307.49|305.99|307.59|306.09|307.28|305.78|297
1757916000000|2025-09-15 06:00:00|307.47|305.97|307.07|305.57|307.51|306.01|306.86|305.36|368
1757916300000|2025-09-15 06:05:00|307.04|305.54|307.29|305.79|307.35|305.85|306.88|305.38|436
1757916600000|2025-09-15 06:10:00|307.3|305.8|307.15|305.65|307.33|305.83|307.08|305.58|410
1757916900000|2025-09-15 06:15:00|307.12|305.62|306.23|304.73|307.15|305.65|306.13|304.63|523
1757917200000|2025-09-15 06:20:00|306.24|304.74|306.16|304.66|306.37|304.87|306.03|304.53|331
1757917500000|2025-09-15 06:25:00|306.17|304.67|305.53|304.03|306.17|304.67|305.49|303.99|437
1757917800000|2025-09-15 06:30:00|305.52|304.02|304.69|303.19|305.84|304.34|304.67|303.17|531
1757918100000|2025-09-15 06:35:00|304.7|303.2|304.48|302.98|304.78|303.28|304.26|302.76|579
1757918400000|2025-09-15 06:40:00|304.47|302.97|304.37|302.87|304.48|302.98|303.98|302.48|407
1757918700000|2025-09-15 06:45:00|304.35|302.85|303.92|302.42|304.35|302.85|303.84|302.34|466
1757919000000|2025-09-15 06:50:00|303.86|302.36|303.74|302.24|304.08|302.58|303.47|301.97|424
1757919300000|2025-09-15 06:55:00|303.75|302.25|304.41|302.91|304.56|303.06|303.38|301.88|460
1757919600000|2025-09-15 07:00:00|304.4|302.9|304.77|303.27|304.88|303.38|304.37|302.87|415
1757919900000|2025-09-15 07:05:00|304.74|303.24|304.6|303.1|304.95|303.45|304.58|303.08|319
1757920200000|2025-09-15 07:10:00|304.61|303.11|305.13|303.63|305.15|303.65|304.57|303.07|329
1757920500000|2025-09-15 07:15:00|305.12|303.62|305.49|303.99|305.75|304.25|305.04|303.54|429
1757920800000|2025-09-15 07:20:00|305.5|304|304.62|303.12|305.5|304|304.58|303.08|312
1757921100000|2025-09-15 07:25:00|304.61|303.11|304.45|302.95|305.03|303.53|304.41|302.91|332
1757921400000|2025-09-15 07:30:00|304.4|302.9|303.48|301.98|304.4|302.9|303.42|301.92|523
1757921700000|2025-09-15 07:35:00|303.47|301.97|302.98|301.48|303.95|302.45|302.58|301.08|692
1757922000000|2025-09-15 07:40:00|303|301.5|303.24|301.74|303.45|301.95|302.2|300.7|589
1757922300000|2025-09-15 07:45:00|303.25|301.75|302.97|301.47|303.78|302.28|302.9|301.4|610
1757922600000|2025-09-15 07:50:00|302.96|301.46|303.02|301.52|303.46|301.96|302.89|301.39|588
1757922900000|2025-09-15 07:55:00|303.03|301.53|303.25|301.75|303.61|302.11|303.03|301.53|447
1757923200000|2025-09-15 08:00:00|303.21|301.71|300.85|299.35|303.27|301.77|297.9|296.4|810
1757923500000|2025-09-15 08:05:00|300.86|299.36|299.72|298.22|301.35|299.85|299.71|298.21|702
1757923800000|2025-09-15 08:10:00|299.73|298.23|299.95|298.45|300.41|298.91|299.28|297.78|679
1757924100000|2025-09-15 08:15:00|299.97|298.47|299.78|298.28|300.4|298.9|299.28|297.78|669
1757924400000|2025-09-15 08:20:00|299.77|298.27|300.1|298.6|300.11|298.61|299.16|297.66|545
1757924700000|2025-09-15 08:25:00|300.14|298.64|299.41|297.91|300.41|298.91|299.41|297.91|350
1757925000000|2025-09-15 08:30:00|299.42|297.92|299.19|297.69|299.94|298.44|299.19|297.69|464
1757925300000|2025-09-15 08:35:00|299.2|297.7|299.27|297.77|299.38|297.88|298.95|297.45|506
1757925600000|2025-09-15 08:40:00|299.28|297.78|298.96|297.46|299.31|297.81|298.38|296.88|571
1757925900000|2025-09-15 08:45:00|299.01|297.51|297.79|296.29|299.08|297.58|297.48|295.98|592
1757926200000|2025-09-15 08:50:00|297.78|296.28|296.54|295.04|298.06|296.56|296.53|295.03|615
1757926500000|2025-09-15 08:55:00|296.53|295.03|296.78|295.28|297.56|296.06|296.53|295.03|688
1757926800000|2025-09-15 09:00:00|296.8|295.3|297.74|296.24|297.97|296.47|296.41|294.91|688
1757927100000|2025-09-15 09:05:00|297.75|296.25|298.31|296.81|298.82|297.32|297.68|296.18|574
1757927400000|2025-09-15 09:10:00|298.28|296.78|298.18|296.68|298.38|296.88|297.98|296.48|466
1757927700000|2025-09-15 09:15:00|298.17|296.67|297.81|296.31|298.18|296.68|297.55|296.05|467
1757928000000|2025-09-15 09:20:00|297.8|296.3|298.67|297.17|299.09|297.59|297.78|296.28|464
1757928300000|2025-09-15 09:25:00|298.7|297.2|298.83|297.33|299.12|297.62|298.64|297.14|453
1757928600000|2025-09-15 09:30:00|298.82|297.32|299|297.5|299.31|297.81|298.79|297.29|482
1757928900000|2025-09-15 09:35:00|298.99|297.49|299.05|297.55|299.09|297.59|298.64|297.14|429
1757929200000|2025-09-15 09:40:00|299.08|297.58|299.07|297.57|299.11|297.61|298.81|297.31|443
1757929500000|2025-09-15 09:45:00|299.09|297.59|298.91|297.41|299.09|297.59|298.76|297.26|503
1757929800000|2025-09-15 09:50:00|298.95|297.45|298.54|297.04|299.05|297.55|298.53|297.03|504
1757930100000|2025-09-15 09:55:00|298.63|297.13|298.64|297.14|298.67|297.17|298.47|296.97|459
1757930400000|2025-09-15 10:00:00|298.65|297.15|298.17|296.67|298.66|297.16|298.09|296.59|499
1757930700000|2025-09-15 10:05:00|298.15|296.65|297.69|296.19|298.22|296.72|297.62|296.12|599
1757931000000|2025-09-15 10:10:00|297.7|296.2|297.87|296.37|298.08|296.58|297.59|296.09|445
1757931300000|2025-09-15 10:15:00|297.88|296.38|297.85|296.35|298.28|296.78|297.69|296.19|600
1757931600000|2025-09-15 10:20:00|297.74|296.24|298.26|296.76|298.28|296.78|297.74|296.24|425
1757931900000|2025-09-15 10:25:00|298.2|296.7|298.35|296.85|298.43|296.93|298.09|296.59|446
1757932200000|2025-09-15 10:30:00|298.32|296.82|298.16|296.66|298.41|296.91|297.76|296.26|516
1757932500000|2025-09-15 10:35:00|298.15|296.65|298.59|297.09|298.71|297.21|298.11|296.61|484
1757932800000|2025-09-15 10:40:00|298.56|297.06|298.67|297.17|298.84|297.34|298.23|296.73|473
1757933100000|2025-09-15 10:45:00|298.66|297.16|298.6|297.1|298.68|297.18|298.36|296.86|382
1757933400000|2025-09-15 10:50:00|298.58|297.08|299|297.5|299.08|297.58|298.57|297.07|458
1757933700000|2025-09-15 10:55:00|299.01|297.51|298.83|297.33|299.1|297.6|298.77|297.27|471
1757934000000|2025-09-15 11:00:00|298.82|297.32|299.54|298.04|299.57|298.07|298.74|297.24|460
1757934300000|2025-09-15 11:05:00|299.55|298.05|298.75|297.25|299.55|298.05|298.61|297.11|562
1757934600000|2025-09-15 11:10:00|298.76|297.26|299.83|298.33|299.85|298.35|298.71|297.21|442
1757934900000|2025-09-15 11:15:00|299.82|298.32|300.23|298.73|300.36|298.86|299.77|298.27|447
1757935200000|2025-09-15 11:20:00|300.25|298.75|299.87|298.37|300.25|298.75|299.68|298.18|500
1757935500000|2025-09-15 11:25:00|299.68|298.18|299.91|298.41|300.02|298.52|299.45|297.95|522
1757935800000|2025-09-15 11:30:00|299.9|298.4|300.12|298.62|300.24|298.74|299.58|298.08|497
1757936100000|2025-09-15 11:35:00|300.05|298.55|300.32|298.82|300.37|298.87|299.99|298.49|429
1757936400000|2025-09-15 11:40:00|300.22|298.72|300.26|298.76|300.46|298.96|300.04|298.54|480
1757936700000|2025-09-15 11:45:00|300.38|298.88|300.31|298.81|300.46|298.96|300.05|298.55|456
1757937000000|2025-09-15 11:50:00|300.33|298.83|300.88|299.38|300.92|299.42|300.15|298.65|414
1757937300000|2025-09-15 11:55:00|300.86|299.36|300.9|299.4|300.93|299.43|300.66|299.16|503
1757937600000|2025-09-15 12:00:00|300.84|299.34|300.34|298.84|300.95|299.45|300.19|298.69|538
1757937900000|2025-09-15 12:05:00|300.35|298.85|299.94|298.44|300.35|298.85|299.52|298.02|545
1757938200000|2025-09-15 12:10:00|299.93|298.43|300.35|298.85|300.41|298.91|299.73|298.23|470
1757938500000|2025-09-15 12:15:00|300.37|298.87|300.77|299.27|300.91|299.41|300.25|298.75|378
1757938800000|2025-09-15 12:20:00|300.76|299.26|300.7|299.2|300.86|299.36|300.6|299.1|361
1757939100000|2025-09-15 12:25:00|300.68|299.18|299.7|298.2|300.74|299.24|299.67|298.17|504
1757939400000|2025-09-15 12:30:00|299.68|298.18|300.07|298.57|300.39|298.89|299.67|298.17|435
1757939700000|2025-09-15 12:35:00|300.06|298.56|300.31|298.81|300.33|298.83|299.96|298.46|404
1757940000000|2025-09-15 12:40:00|300.3|298.8|300.43|298.93|300.52|299.02|300.16|298.66|440
1757940300000|2025-09-15 12:45:00|300.44|298.94|299.76|298.26|300.44|298.94|299.71|298.21|501
1757940600000|2025-09-15 12:50:00|299.75|298.25|300.38|298.88|300.73|299.23|299.68|298.18|430
1757940900000|2025-09-15 12:55:00|300.39|298.89|299.86|298.36|300.39|298.89|299.68|298.18|404
1757941200000|2025-09-15 13:00:00|299.81|298.31|300.01|298.51|300.12|298.62|299.47|297.97|562
1757941500000|2025-09-15 13:05:00|300.02|298.52|299.5|298|300.03|298.53|299.29|297.79|523
1757941800000|2025-09-15 13:10:00|299.48|297.98|300.16|298.66|300.26|298.76|299.45|297.95|506
1757942100000|2025-09-15 13:15:00|300.25|298.75|300.44|298.94|300.45|298.95|299.76|298.26|502
1757942400000|2025-09-15 13:20:00|300.45|298.95|300.61|299.11|300.65|299.15|300.2|298.7|411
1757942700000|2025-09-15 13:25:00|300.6|299.1|301.57|300.07|301.69|300.19|300.54|299.04|398
1757943000000|2025-09-15 13:30:00|301.6|300.1|304.31|302.81|304.73|303.23|301.52|300.02|718
1757943300000|2025-09-15 13:35:00|304.3|302.8|302.54|301.04|305.15|303.65|302.54|301.04|754
1757943600000|2025-09-15 13:40:00|302.55|301.05|302.59|301.09|303.27|301.77|302.08|300.58|713
1757943900000|2025-09-15 13:45:00|302.58|301.08|302.84|301.34|303.62|302.12|302.39|300.89|687
1757944200000|2025-09-15 13:50:00|302.83|301.33|304.37|302.87|304.49|302.99|302.83|301.33|598
1757944500000|2025-09-15 13:55:00|304.38|302.88|303.15|301.65|304.38|302.88|303.02|301.52|526
1757944800000|2025-09-15 14:00:00|303.11|301.61|302.01|300.51|303.33|301.83|301.91|300.41|621
1757945100000|2025-09-15 14:05:00|302|300.5|302.24|300.74|302.98|301.48|301.52|300.02|578
1757945400000|2025-09-15 14:10:00|302.25|300.75|303.59|302.09|303.67|302.17|302.07|300.57|569
1757945700000|2025-09-15 14:15:00|303.61|302.11|303.02|301.52|303.87|302.37|302.3|300.8|620
1757946000000|2025-09-15 14:20:00|302.99|301.49|303.45|301.95|303.6|302.1|302.98|301.48|549
1757946300000|2025-09-15 14:25:00|303.44|301.94|303.75|302.25|303.79|302.29|303.07|301.57|528
1757946600000|2025-09-15 14:30:00|303.73|302.23|302.35|300.85|303.78|302.28|302.3|300.8|502
1757946900000|2025-09-15 14:35:00|302.3|300.8|302.64|301.14|302.72|301.22|302.18|300.68|603
1757947200000|2025-09-15 14:40:00|302.63|301.13|302.17|300.67|302.83|301.33|301.62|300.12|544
1757947500000|2025-09-15 14:45:00|302.16|300.66|301.95|300.45|302.75|301.25|301.84|300.34|528
1757947800000|2025-09-15 14:50:00|301.94|300.44|301.76|300.26|302.35|300.85|301.74|300.24|455
1757948100000|2025-09-15 14:55:00|301.75|300.25|301.54|300.04|301.86|300.36|301.35|299.85|549
1757948400000|2025-09-15 15:00:00|301.53|300.03|302.26|300.76|302.3|300.8|301.46|299.96|544
1757948700000|2025-09-15 15:05:00|302.25|300.75|301.88|300.38|302.42|300.92|301.74|300.24|590
1757949000000|2025-09-15 15:10:00|301.87|300.37|301.67|300.17|301.97|300.47|301.47|299.97|656
1757949300000|2025-09-15 15:15:00|301.66|300.16|301.78|300.28|301.97|300.47|300.94|299.44|640
1757949600000|2025-09-15 15:20:00|301.79|300.29|301.57|300.07|302.08|300.58|301.14|299.64|605
1757949900000|2025-09-15 15:25:00|301.56|300.06|303.35|301.85|304.89|303.39|301.21|299.71|767
1757950200000|2025-09-15 15:30:00|303.38|301.88|302.65|301.15|303.43|301.93|301.73|300.23|807
1757950500000|2025-09-15 15:35:00|302.64|301.14|302.74|301.24|303.17|301.67|302.49|300.99|543
1757950800000|2025-09-15 15:40:00|302.75|301.25|302.01|300.51|302.96|301.46|301.87|300.37|511
1757951100000|2025-09-15 15:45:00|302|300.5|301.88|300.38|302.07|300.57|301.45|299.95|584
1757951400000|2025-09-15 15:50:00|301.85|300.35|302.54|301.04|302.74|301.24|301.85|300.35|574
1757951700000|2025-09-15 15:55:00|302.56|301.06|303.59|302.09|303.84|302.34|302.54|301.04|561
1757952000000|2025-09-15 16:00:00|303.58|302.08|303.66|302.16|304.26|302.76|303.25|301.75|646
1757952300000|2025-09-15 16:05:00|303.65|302.15|304.15|302.65|304.43|302.93|303.08|301.58|594
1757952600000|2025-09-15 16:10:00|304.14|302.64|303.33|301.83|304.22|302.72|303.25|301.75|495
1757952900000|2025-09-15 16:15:00|303.32|301.82|302.75|301.25|303.75|302.25|302.66|301.16|502
1757953200000|2025-09-15 16:20:00|302.77|301.27|302.53|301.03|303.13|301.63|302.41|300.91|547
1757953500000|2025-09-15 16:25:00|302.55|301.05|302.73|301.23|302.8|301.3|302.21|300.71|517
1757953800000|2025-09-15 16:30:00|302.72|301.22|303.07|301.57|303.18|301.68|302.41|300.91|518
1757954100000|2025-09-15 16:35:00|303.11|301.61|302.58|301.08|303.16|301.66|302.55|301.05|449
1757954400000|2025-09-15 16:40:00|302.57|301.07|303.44|301.94|303.46|301.96|302.54|301.04|479
1757954700000|2025-09-15 16:45:00|303.43|301.93|302.51|301.01|303.5|302|302.37|300.87|500
1757955000000|2025-09-15 16:50:00|302.52|301.02|301.86|300.36|302.52|301.02|301.76|300.26|486
1757955300000|2025-09-15 16:55:00|301.83|300.33|301.42|299.92|301.98|300.48|301.03|299.53|501
1757955600000|2025-09-15 17:00:00|301.41|299.91|301.71|300.21|302.08|300.58|301.34|299.84|626
1757955900000|2025-09-15 17:05:00|301.7|300.2|301.42|299.92|301.87|300.37|301.34|299.84|492
1757956200000|2025-09-15 17:10:00|301.43|299.93|302.12|300.62|302.26|300.76|301.41|299.91|436
1757956500000|2025-09-15 17:15:00|302.13|300.63|301.55|300.05|302.56|301.06|301.53|300.03|498
1757956800000|2025-09-15 17:20:00|301.54|300.04|300.81|299.31|301.55|300.05|300.78|299.28|562
1757957100000|2025-09-15 17:25:00|300.8|299.3|300.98|299.48|301.23|299.73|300.46|298.96|505
1757957400000|2025-09-15 17:30:00|300.97|299.47|300.45|298.95|301.19|299.69|300.44|298.94|527
1757957700000|2025-09-15 17:35:00|300.44|298.94|301.15|299.65|301.19|299.69|300.22|298.72|559
1757958000000|2025-09-15 17:40:00|301.14|299.64|301.3|299.8|301.44|299.94|301.13|299.63|390
1757958300000|2025-09-15 17:45:00|301.29|299.79|301.01|299.51|301.3|299.8|300.69|299.19|391
1757958600000|2025-09-15 17:50:00|300.99|299.49|300.96|299.46|301.13|299.63|300.51|299.01|478
1757958900000|2025-09-15 17:55:00|300.95|299.45|301.72|300.22|301.8|300.3|300.83|299.33|491
1757959200000|2025-09-15 18:00:00|301.7|300.2|301.2|299.7|301.81|300.31|301.15|299.65|385
1757959500000|2025-09-15 18:05:00|301.19|299.69|301.21|299.71|301.39|299.89|300.69|299.19|361
1757959800000|2025-09-15 18:10:00|301.12|299.62|300.96|299.46|301.21|299.71|300.84|299.34|307
1757960100000|2025-09-15 18:15:00|300.97|299.47|300.56|299.06|301.13|299.63|300.43|298.93|362
1757960400000|2025-09-15 18:20:00|300.54|299.04|301.05|299.55|301.24|299.74|300.54|299.04|351
1757960700000|2025-09-15 18:25:00|301.04|299.54|300.7|299.2|301.24|299.74|300.69|299.19|256
1757961000000|2025-09-15 18:30:00|300.69|299.19|301|299.5|301.24|299.74|300.55|299.05|270
1757961300000|2025-09-15 18:35:00|300.94|299.44|300.86|299.36|301.14|299.64|300.66|299.16|344
1757961600000|2025-09-15 18:40:00|300.88|299.38|300.65|299.15|301.1|299.6|300.55|299.05|320
1757961900000|2025-09-15 18:45:00|300.66|299.16|301.1|299.6|301.15|299.65|300.42|298.92|368
1757962200000|2025-09-15 18:50:00|301.11|299.61|301.51|300.01|301.54|300.04|301.06|299.56|394
1757962500000|2025-09-15 18:55:00|301.5|300|301.64|300.14|301.97|300.47|301.5|300|417
1757962800000|2025-09-15 19:00:00|301.65|300.15|301.81|300.31|302.1|300.6|301.64|300.14|452
1757963100000|2025-09-15 19:05:00|301.82|300.32|301.73|300.23|302.47|300.97|301.6|300.1|374
1757963400000|2025-09-15 19:10:00|301.69|300.19|301.02|299.52|301.71|300.21|300.91|299.41|269
1757963700000|2025-09-15 19:15:00|301.06|299.56|301.03|299.53|301.13|299.63|300.77|299.27|404
1757964000000|2025-09-15 19:20:00|301.04|299.54|300.75|299.25|301.07|299.57|300.52|299.02|323
1757964300000|2025-09-15 19:25:00|300.69|299.19|300.45|298.95|300.71|299.21|300.33|298.83|315
1757964600000|2025-09-15 19:30:00|300.38|298.88|300.22|298.72|300.43|298.93|299.45|297.95|417
1757964900000|2025-09-15 19:35:00|300.21|298.71|300.8|299.3|300.86|299.36|300.21|298.71|310
1757965200000|2025-09-15 19:40:00|300.79|299.29|300.96|299.46|301.07|299.57|300.71|299.21|266
1757965500000|2025-09-15 19:45:00|301|299.5|300.94|299.44|301.18|299.68|300.81|299.31|285
1757965800000|2025-09-15 19:50:00|300.95|299.45|300.29|298.79|300.95|299.45|300.15|298.65|275
1757966100000|2025-09-15 19:55:00|300.28|298.78|299.84|298.34|300.54|299.04|299.73|298.23|268
1757966400000|2025-09-15 20:00:00|299.85|298.35|299.45|297.95|299.92|298.42|299.35|297.85|267
1757966700000|2025-09-15 20:05:00|299.4|297.9|300.17|298.67|300.22|298.72|298.91|297.41|393
1757967000000|2025-09-15 20:10:00|300.16|298.66|300.39|298.89|300.51|299.01|299.9|298.4|237
1757967300000|2025-09-15 20:15:00|300.38|298.88|300.34|298.84|300.54|299.04|300.28|298.78|174
1757967600000|2025-09-15 20:20:00|300.33|298.83|300.18|298.68|300.34|298.84|299.64|298.14|246
1757967900000|2025-09-15 20:25:00|300.17|298.67|299.88|298.38|300.18|298.68|299.66|298.16|167
1757968200000|2025-09-15 20:30:00|299.89|298.39|299.71|298.21|299.93|298.43|299.59|298.09|233
1757968500000|2025-09-15 20:35:00|299.72|298.22|299.81|298.31|299.82|298.32|299.47|297.97|323
1757968800000|2025-09-15 20:40:00|299.79|298.29|299.89|298.39|299.92|298.42|299.62|298.12|204
1757969100000|2025-09-15 20:45:00|299.88|298.38|300.21|298.71|300.33|298.83|299.77|298.27|265
1757969400000|2025-09-15 20:50:00|300.22|298.72|300.28|298.78|300.48|298.98|300.18|298.68|249
1757969700000|2025-09-15 20:55:00|300.29|298.79|300.6|299.1|300.65|299.15|300.19|298.69|298
1757970000000|2025-09-15 21:00:00|300.61|299.11|300.23|298.73|300.7|299.2|300.21|298.71|173
1757970300000|2025-09-15 21:05:00|300.22|298.72|300.4|298.9|300.5|299|299.85|298.35|146
1757970600000|2025-09-15 21:10:00|300.39|298.89|300|298.5|300.39|298.89|299.95|298.45|188
1757970900000|2025-09-15 21:15:00|299.99|298.49|300.17|298.67|300.35|298.85|299.98|298.48|122
1757971200000|2025-09-15 21:20:00|300.18|298.68|300.67|299.17|300.8|299.3|300.18|298.68|105
1757971500000|2025-09-15 21:25:00|300.7|299.2|300.81|299.31|300.81|299.31|300.63|299.13|62
1757971800000|2025-09-15 21:30:00|300.82|299.32|300.92|299.42|300.92|299.42|300.66|299.16|73
1757972100000|2025-09-15 21:35:00|300.93|299.43|301.13|299.63|301.13|299.63|300.92|299.42|82
1757972400000|2025-09-15 21:40:00|301.12|299.62|301.11|299.61|301.17|299.67|301.02|299.52|47
1757972700000|2025-09-15 21:45:00|301.12|299.62|300.95|299.45|301.18|299.68|300.93|299.43|74
1757973000000|2025-09-15 21:50:00|300.94|299.44|300.92|299.42|300.98|299.48|300.74|299.24|79
1757973300000|2025-09-15 21:55:00|300.93|299.43|300.84|299.34|300.95|299.45|300.76|299.26|108
1757973600000|2025-09-15 22:00:00|300.85|299.35|300.55|299.05|300.93|299.43|300.42|298.92|290
1757973900000|2025-09-15 22:05:00|300.54|299.04|300.36|298.86|300.62|299.12|300.24|298.74|236
1757974200000|2025-09-15 22:10:00|300.37|298.87|300.13|298.63|300.37|298.87|299.93|298.43|306
1757974500000|2025-09-15 22:15:00|300.15|298.65|300.42|298.92|300.43|298.93|300.01|298.51|268
1757974800000|2025-09-15 22:20:00|300.41|298.91|300.45|298.95|300.61|299.11|300.37|298.87|198
1757975100000|2025-09-15 22:25:00|300.47|298.97|300.49|298.99|300.6|299.1|300.45|298.95|173
1757975400000|2025-09-15 22:30:00|300.46|298.96|299.89|298.39|300.55|299.05|299.85|298.35|284
1757975700000|2025-09-15 22:35:00|299.9|298.4|299.6|298.1|299.9|298.4|299.56|298.06|336
1757976000000|2025-09-15 22:40:00|299.55|298.05|299.72|298.22|299.8|298.3|299.51|298.01|162
1757976300000|2025-09-15 22:45:00|299.73|298.23|299.83|298.33|299.98|298.48|299.68|298.18|317
1757976600000|2025-09-15 22:50:00|299.82|298.32|299.83|298.33|299.93|298.43|299.58|298.08|179
1757976900000|2025-09-15 22:55:00|299.82|298.32|299.94|298.44|299.98|298.48|299.79|298.29|166
1757977200000|2025-09-15 23:00:00|299.91|298.41|299.78|298.28|299.91|298.41|299.69|298.19|224
1757977500000|2025-09-15 23:05:00|299.77|298.27|299.51|298.01|299.78|298.28|299.36|297.86|181
1757977800000|2025-09-15 23:10:00|299.49|297.99|299.63|298.13|299.73|298.23|299.49|297.99|216
1757978100000|2025-09-15 23:15:00|299.65|298.15|299.83|298.33|300|298.5|299.64|298.14|243
1757978400000|2025-09-15 23:20:00|299.84|298.34|300.21|298.71|300.23|298.73|299.82|298.32|239
1757978700000|2025-09-15 23:25:00|300.22|298.72|300.53|299.03|300.6|299.1|300.21|298.71|144
1757979000000|2025-09-15 23:30:00|300.54|299.04|300.58|299.08|300.7|299.2|300.49|298.99|220
1757979300000|2025-09-15 23:35:00|300.62|299.12|300.36|298.86|300.62|299.12|300.36|298.86|97
1757979600000|2025-09-15 23:40:00|300.35|298.85|300.34|298.84|300.38|298.88|300.28|298.78|71
1757979900000|2025-09-15 23:45:00|300.32|298.82|300.23|298.73|300.38|298.88|300.2|298.7|151
1757980200000|2025-09-15 23:50:00|300.21|298.71|300.35|298.85|300.35|298.85|300.09|298.59|196
1757980500000|2025-09-15 23:55:00|300.33|298.83|300.51|299.01|300.63|299.13|300.33|298.83|132
1757980800000|2025-09-16 00:00:00|300.49|298.99|300.06|298.56|300.51|299.01|300.06|298.56|179
1757981100000|2025-09-16 00:05:00|300.08|298.58|299.9|298.4|300.08|298.58|299.84|298.34|175
1757981400000|2025-09-16 00:10:00|299.86|298.36|299.9|298.4|299.9|298.4|299.8|298.3|317
1757981700000|2025-09-16 00:15:00|299.89|298.39|299.87|298.37|299.9|298.4|299.75|298.25|298
1757982000000|2025-09-16 00:20:00|299.86|298.36|299.42|297.92|299.97|298.47|299.36|297.86|224
1757982300000|2025-09-16 00:25:00|299.36|297.86|299.07|297.57|299.46|297.96|298.91|297.41|269
1757982600000|2025-09-16 00:30:00|299.08|297.58|299.13|297.63|299.5|298|299.07|297.57|257
1757982900000|2025-09-16 00:35:00|299.11|297.61|299.41|297.91|299.42|297.92|299.02|297.52|181
1757983200000|2025-09-16 00:40:00|299.38|297.88|299.36|297.86|299.51|298.01|299.27|297.77|158
1757983500000|2025-09-16 00:45:00|299.38|297.88|299.01|297.51|299.38|297.88|298.96|297.46|197
1757983800000|2025-09-16 00:50:00|298.98|297.48|298.98|297.48|299.02|297.52|298.62|297.12|254
1757984100000|2025-09-16 00:55:00|298.97|297.47|299.41|297.91|299.41|297.91|298.95|297.45|168
1757984400000|2025-09-16 01:00:00|299.4|297.9|300.06|298.56|300.07|298.57|299.36|297.86|226
1757984700000|2025-09-16 01:05:00|300.05|298.55|300.05|298.55|300.68|299.18|299.84|298.34|272
1757985000000|2025-09-16 01:10:00|300.06|298.56|300.05|298.55|300.33|298.83|299.89|298.39|222
1757985300000|2025-09-16 01:15:00|300.06|298.56|300.58|299.08|300.58|299.08|300.04|298.54|289
1757985600000|2025-09-16 01:20:00|300.49|298.99|300.59|299.09|300.76|299.26|300.34|298.84|284
1757985900000|2025-09-16 01:25:00|300.6|299.1|300.43|298.93|300.73|299.23|300.42|298.92|190
1757986200000|2025-09-16 01:30:00|300.44|298.94|300.55|299.05|300.69|299.19|300.41|298.91|254
1757986500000|2025-09-16 01:35:00|300.54|299.04|300.06|298.56|300.62|299.12|300.04|298.54|182
1757986800000|2025-09-16 01:40:00|300.05|298.55|299.67|298.17|300.07|298.57|299.64|298.14|197
1757987100000|2025-09-16 01:45:00|299.68|298.18|299.95|298.45|300.24|298.74|299.68|298.18|335
1757987400000|2025-09-16 01:50:00|299.94|298.44|299.5|298|300.12|298.62|299.34|297.84|348
1757987700000|2025-09-16 01:55:00|299.47|297.97|299.32|297.82|299.55|298.05|299.2|297.7|279
1757988000000|2025-09-16 02:00:00|299.31|297.81|299.23|297.73|299.47|297.97|299.02|297.52|258
1757988300000|2025-09-16 02:05:00|299.24|297.74|299.32|297.82|299.46|297.96|299.13|297.63|262
1757988600000|2025-09-16 02:10:00|299.35|297.85|299.67|298.17|299.89|298.39|299.31|297.81|329
1757988900000|2025-09-16 02:15:00|299.66|298.16|299.71|298.21|300.13|298.63|299.64|298.14|335
1757989200000|2025-09-16 02:20:00|299.72|298.22|299.57|298.07|299.75|298.25|299.52|298.02|218
1757989500000|2025-09-16 02:25:00|299.56|298.06|299.5|298|299.64|298.14|299.45|297.95|325
1757989800000|2025-09-16 02:30:00|299.47|297.97|299.8|298.3|300.04|298.54|299.43|297.93|323
1757990100000|2025-09-16 02:35:00|299.81|298.31|299.3|297.8|300.03|298.53|299.22|297.72|254
1757990400000|2025-09-16 02:40:00|299.29|297.79|299.29|297.79|299.37|297.87|299.2|297.7|308
1757990700000|2025-09-16 02:45:00|299.28|297.78|299.25|297.75|299.34|297.84|299.1|297.6|369
1757991000000|2025-09-16 02:50:00|299.22|297.72|298.86|297.36|299.25|297.75|298.83|297.33|263
1757991300000|2025-09-16 02:55:00|298.85|297.35|298.84|297.34|298.92|297.42|298.81|297.31|200
1757991600000|2025-09-16 03:00:00|298.83|297.33|299.03|297.53|299.17|297.67|298.81|297.31|286
1757991900000|2025-09-16 03:05:00|299.04|297.54|298.8|297.3|299.25|297.75|298.7|297.2|374
1757992200000|2025-09-16 03:10:00|298.82|297.32|298.87|297.37|298.89|297.39|298.71|297.21|218
1757992500000|2025-09-16 03:15:00|298.85|297.35|299.19|297.69|299.22|297.72|298.78|297.28|353
1757992800000|2025-09-16 03:20:00|299.18|297.68|298.92|297.42|299.19|297.69|298.83|297.33|205
1757993100000|2025-09-16 03:25:00|298.91|297.41|298.94|297.44|299.27|297.77|298.91|297.41|213
1757993400000|2025-09-16 03:30:00|298.95|297.45|299.51|298.01|299.61|298.11|298.89|297.39|312
1757993700000|2025-09-16 03:35:00|299.52|298.02|299.55|298.05|299.84|298.34|299.42|297.92|265
1757994000000|2025-09-16 03:40:00|299.56|298.06|299.5|298|299.61|298.11|299.44|297.94|188
1757994300000|2025-09-16 03:45:00|299.52|298.02|299.29|297.79|299.52|298.02|299.2|297.7|283
1757994600000|2025-09-16 03:50:00|299.28|297.78|299.04|297.54|299.31|297.81|298.98|297.48|306
1757994900000|2025-09-16 03:55:00|299.01|297.51|298.83|297.33|299.18|297.68|298.82|297.32|213
1757995200000|2025-09-16 04:00:00|298.92|297.42|298.92|297.42|298.97|297.47|298.81|297.31|313
1757995500000|2025-09-16 04:05:00|298.9|297.4|298.31|296.81|298.92|297.42|298.19|296.69|291
1757995800000|2025-09-16 04:10:00|298.27|296.77|298|296.5|298.35|296.85|297.92|296.42|317
1757996100000|2025-09-16 04:15:00|297.98|296.48|297.71|296.21|298.01|296.51|297.24|295.74|430
1757996400000|2025-09-16 04:20:00|297.75|296.25|298.38|296.88|298.39|296.89|297.71|296.21|287
1757996700000|2025-09-16 04:25:00|298.39|296.89|298.51|297.01|298.52|297.02|298.34|296.84|219
1757997000000|2025-09-16 04:30:00|298.5|297|298.22|296.72|298.63|297.13|298.13|296.63|195
1757997300000|2025-09-16 04:35:00|298.21|296.71|297.79|296.29|298.22|296.72|297.76|296.26|274
1757997600000|2025-09-16 04:40:00|297.78|296.28|297.99|296.49|298.01|296.51|297.69|296.19|277
1757997900000|2025-09-16 04:45:00|297.98|296.48|298.17|296.67|298.23|296.73|297.87|296.37|352
1757998200000|2025-09-16 04:50:00|298.09|296.59|298.6|297.1|298.62|297.12|298.09|296.59|340
1757998500000|2025-09-16 04:55:00|298.59|297.09|298.97|297.47|299.1|297.6|298.59|297.09|253
1757998800000|2025-09-16 05:00:00|298.96|297.46|299.34|297.84|299.39|297.89|298.85|297.35|340
1757999100000|2025-09-16 05:05:00|299.38|297.88|299.65|298.15|300|298.5|299.34|297.84|424
1757999400000|2025-09-16 05:10:00|299.64|298.14|299.81|298.31|300.13|298.63|299.43|297.93|383
1757999700000|2025-09-16 05:15:00|299.8|298.3|299.61|298.11|300.18|298.68|299.46|297.96|443
1758000000000|2025-09-16 05:20:00|299.59|298.09|299.46|297.96|299.79|298.29|299.37|297.87|350
1758000300000|2025-09-16 05:25:00|299.47|297.97|300.02|298.52|300.07|298.57|299.46|297.96|354
1758000600000|2025-09-16 05:30:00|300.01|298.51|300.05|298.55|300.28|298.78|299.84|298.34|294
1758000900000|2025-09-16 05:35:00|300.04|298.54|300.44|298.94|300.46|298.96|300.04|298.54|280
1758001200000|2025-09-16 05:40:00|300.45|298.95|300.55|299.05|300.56|299.06|300.34|298.84|235
1758001500000|2025-09-16 05:45:00|300.54|299.04|300.52|299.02|300.59|299.09|300.29|298.79|289
1758001800000|2025-09-16 05:50:00|300.51|299.01|301.32|299.82|301.44|299.94|300.51|299.01|318
1758002100000|2025-09-16 05:55:00|301.31|299.81|301.3|299.8|301.61|300.11|301.05|299.55|370
1758002400000|2025-09-16 06:00:00|301.31|299.81|301.04|299.54|301.37|299.87|301.01|299.51|345
1758002700000|2025-09-16 06:05:00|301.01|299.51|300.98|299.48|301.12|299.62|300.84|299.34|299
1758003000000|2025-09-16 06:10:00|300.99|299.49|301.08|299.58|301.12|299.62|300.51|299.01|302
1758003300000|2025-09-16 06:15:00|301.07|299.57|300.47|298.97|301.18|299.68|300.46|298.96|295
1758003600000|2025-09-16 06:20:00|300.5|299|300.37|298.87|300.63|299.13|300.3|298.8|249
1758003900000|2025-09-16 06:25:00|300.3|298.8|299.88|298.38|300.38|298.88|299.81|298.31|420
1758004200000|2025-09-16 06:30:00|299.89|298.39|299.08|297.58|299.89|298.39|298.86|297.36|442
1758004500000|2025-09-16 06:35:00|299.09|297.59|298.84|297.34|299.2|297.7|298.84|297.34|456
1758004800000|2025-09-16 06:40:00|298.92|297.42|299.13|297.63|299.15|297.65|298.7|297.2|364
1758005100000|2025-09-16 06:45:00|299.15|297.65|299.32|297.82|299.48|297.98|298.96|297.46|315
1758005400000|2025-09-16 06:50:00|299.31|297.81|299.17|297.67|299.44|297.94|298.97|297.47|283
1758005700000|2025-09-16 06:55:00|299.16|297.66|299.19|297.69|299.28|297.78|299.04|297.54|232
1758006000000|2025-09-16 07:00:00|299.2|297.7|299.57|298.07|299.76|298.26|299.17|297.67|395
1758006300000|2025-09-16 07:05:00|299.55|298.05|299.31|297.81|299.69|298.19|299.22|297.72|433
1758006600000|2025-09-16 07:10:00|299.3|297.8|299.62|298.12|299.64|298.14|299.27|297.77|349
1758006900000|2025-09-16 07:15:00|299.6|298.1|300.01|298.51|300.01|298.51|299.52|298.02|282
1758007200000|2025-09-16 07:20:00|300.03|298.53|299.74|298.24|300.03|298.53|299.51|298.01|362
1758007500000|2025-09-16 07:25:00|299.73|298.23|300.19|298.69|300.21|298.71|299.73|298.23|333
1758007800000|2025-09-16 07:30:00|300.18|298.68|300.37|298.87|300.37|298.87|299.86|298.36|377
1758008100000|2025-09-16 07:35:00|300.36|298.86|300.23|298.73|300.46|298.96|300.09|298.59|424
1758008400000|2025-09-16 07:40:00|300.27|298.77|300.5|299|300.52|299.02|300.09|298.59|363
1758008700000|2025-09-16 07:45:00|300.49|298.99|302.02|300.52|302.2|300.7|300.47|298.97|440
1758009000000|2025-09-16 07:50:00|302.01|300.51|301.82|300.32|302.19|300.69|301.54|300.04|417
1758009300000|2025-09-16 07:55:00|301.79|300.29|301.65|300.15|301.83|300.33|301.51|300.01|402
1758009600000|2025-09-16 08:00:00|301.64|300.14|301.68|300.18|301.87|300.37|301.25|299.75|324
1758009900000|2025-09-16 08:05:00|301.62|300.12|302.2|300.7|302.2|300.7|301.46|299.96|434
1758010200000|2025-09-16 08:10:00|302.18|300.68|302.43|300.93|302.45|300.95|302.03|300.53|421
1758010500000|2025-09-16 08:15:00|302.44|300.94|303.24|301.74|303.25|301.75|302.43|300.93|432
1758010800000|2025-09-16 08:20:00|303.25|301.75|302.75|301.25|303.25|301.75|302.48|300.98|434
1758011100000|2025-09-16 08:25:00|302.72|301.22|302.87|301.37|302.96|301.46|302.65|301.15|245
1758011400000|2025-09-16 08:30:00|302.85|301.35|302.95|301.45|303.11|301.61|302.55|301.05|388
1758011700000|2025-09-16 08:35:00|302.94|301.44|303.83|302.33|303.94|302.44|302.82|301.32|456
1758012000000|2025-09-16 08:40:00|303.81|302.31|303.1|301.6|303.89|302.39|303.08|301.58|386
1758012300000|2025-09-16 08:45:00|303.11|301.61|304.65|303.15|304.72|303.22|302.84|301.34|436
1758012600000|2025-09-16 08:50:00|304.67|303.17|304.92|303.42|305.77|304.27|304.17|302.67|582
1758012900000|2025-09-16 08:55:00|304.91|303.41|304.3|302.8|304.91|303.41|303.94|302.44|336
1758013200000|2025-09-16 09:00:00|304.29|302.79|304.25|302.75|304.31|302.81|303.73|302.23|343
1758013500000|2025-09-16 09:05:00|304.26|302.76|304.34|302.84|304.71|303.21|304.17|302.67|357
1758013800000|2025-09-16 09:10:00|304.33|302.83|304.15|302.65|304.34|302.84|304.07|302.57|222
1758014100000|2025-09-16 09:15:00|304.1|302.6|304.48|302.98|304.6|303.1|303.81|302.31|316
1758014400000|2025-09-16 09:20:00|304.47|302.97|304.43|302.93|304.78|303.28|304.38|302.88|328
1758014700000|2025-09-16 09:25:00|304.53|303.03|303.71|302.21|304.54|303.04|303.56|302.06|331
1758015000000|2025-09-16 09:30:00|303.7|302.2|303.77|302.27|303.92|302.42|303.35|301.85|295
1758015300000|2025-09-16 09:35:00|303.76|302.26|303.88|302.38|304.14|302.64|303.75|302.25|425
1758015600000|2025-09-16 09:40:00|303.9|302.4|303.19|301.69|303.9|302.4|303.11|301.61|327
1758015900000|2025-09-16 09:45:00|303.15|301.65|303.7|302.2|303.7|302.2|303.06|301.56|386
1758016200000|2025-09-16 09:50:00|303.69|302.19|303.4|301.9|303.7|302.2|303.32|301.82|402
1758016500000|2025-09-16 09:55:00|303.38|301.88|303.83|302.33|303.84|302.34|303.26|301.76|342
1758016800000|2025-09-16 10:00:00|303.84|302.34|303.98|302.48|304.12|302.62|303.67|302.17|491
1758017100000|2025-09-16 10:05:00|303.97|302.47|303.51|302.01|304.14|302.64|303.35|301.85|427
1758017400000|2025-09-16 10:10:00|303.5|302|303.75|302.25|303.79|302.29|303.34|301.84|318
1758017700000|2025-09-16 10:15:00|303.74|302.24|303.84|302.34|304.2|302.7|303.48|301.98|367
1758018000000|2025-09-16 10:20:00|303.81|302.31|304.18|302.68|304.24|302.74|303.81|302.31|425
1758018300000|2025-09-16 10:25:00|304.17|302.67|304.18|302.68|304.28|302.78|304.06|302.56|170
1758018600000|2025-09-16 10:30:00|304.15|302.65|303.84|302.34|304.36|302.86|303.84|302.34|337
1758018900000|2025-09-16 10:35:00|303.81|302.31|303.94|302.44|303.96|302.46|303.55|302.05|272
1758019200000|2025-09-16 10:40:00|303.91|302.41|303.96|302.46|304.33|302.83|303.86|302.36|367
1758019500000|2025-09-16 10:45:00|303.9|302.4|303.7|302.2|304.45|302.95|303.68|302.18|425
1758019800000|2025-09-16 10:50:00|303.66|302.16|302.82|301.32|303.69|302.19|302.73|301.23|337
1758020100000|2025-09-16 10:55:00|302.81|301.31|303.02|301.52|303.25|301.75|302.81|301.31|408
1758020400000|2025-09-16 11:00:00|303.03|301.53|303.34|301.84|303.52|302.02|303.02|301.52|428
1758020700000|2025-09-16 11:05:00|303.35|301.85|303.64|302.14|303.67|302.17|303.04|301.54|497
1758021000000|2025-09-16 11:10:00|303.63|302.13|303.55|302.05|303.85|302.35|303.46|301.96|407
1758021300000|2025-09-16 11:15:00|303.57|302.07|303.65|302.15|304.07|302.57|303.42|301.92|392
1758021600000|2025-09-16 11:20:00|303.64|302.14|303.94|302.44|304.18|302.68|303.42|301.92|344
1758021900000|2025-09-16 11:25:00|303.93|302.43|303.71|302.21|304.12|302.62|303.68|302.18|352
1758022200000|2025-09-16 11:30:00|303.7|302.2|304.04|302.54|304.24|302.74|303.69|302.19|335
1758022500000|2025-09-16 11:35:00|304.05|302.55|303.85|302.35|304.05|302.55|303.74|302.24|388
1758022800000|2025-09-16 11:40:00|303.86|302.36|303.9|302.4|303.98|302.48|303.78|302.28|474
1758023100000|2025-09-16 11:45:00|303.94|302.44|303.75|302.25|304.03|302.53|303.7|302.2|381
1758023400000|2025-09-16 11:50:00|303.7|302.2|303.97|302.47|303.98|302.48|303.7|302.2|241
1758023700000|2025-09-16 11:55:00|303.94|302.44|303.77|302.27|303.97|302.47|303.64|302.14|208
1758024000000|2025-09-16 12:00:00|303.78|302.28|303.43|301.93|303.95|302.45|303.37|301.87|263
1758024300000|2025-09-16 12:05:00|303.45|301.95|303.72|302.22|303.78|302.28|303.37|301.87|394
1758024600000|2025-09-16 12:10:00|303.71|302.21|303.95|302.45|303.95|302.45|303.58|302.08|388
1758024900000|2025-09-16 12:15:00|303.86|302.36|304.31|302.81|304.34|302.84|303.79|302.29|442
1758025200000|2025-09-16 12:20:00|304.33|302.83|303.88|302.38|304.51|303.01|303.87|302.37|374
1758025500000|2025-09-16 12:25:00|303.87|302.37|304.08|302.58|304.18|302.68|303.84|302.34|286
1758025800000|2025-09-16 12:30:00|304.07|302.57|303.99|302.49|304.44|302.94|303.89|302.39|436
1758026100000|2025-09-16 12:35:00|303.98|302.48|304.26|302.76|304.29|302.79|303.89|302.39|388
1758026400000|2025-09-16 12:40:00|304.25|302.75|304.35|302.85|304.6|303.1|304.22|302.72|266
1758026700000|2025-09-16 12:45:00|304.36|302.86|304.23|302.73|304.43|302.93|304|302.5|288
1758027000000|2025-09-16 12:50:00|304.24|302.74|304.46|302.96|304.51|303.01|304.18|302.68|161
1758027300000|2025-09-16 12:55:00|304.45|302.95|304.57|303.07|304.82|303.32|304.44|302.94|363
1758027600000|2025-09-16 13:00:00|304.58|303.08|305.07|303.57|305.07|303.57|304.51|303.01|302
1758027900000|2025-09-16 13:05:00|305.1|303.6|304.66|303.16|305.15|303.65|304.6|303.1|256
1758028200000|2025-09-16 13:10:00|304.62|303.12|304.61|303.11|304.78|303.28|304.51|303.01|248
1758028500000|2025-09-16 13:15:00|304.62|303.12|304.99|303.49|305.1|303.6|304.32|302.82|370
1758028800000|2025-09-16 13:20:00|304.97|303.47|305.52|304.02|305.54|304.04|304.97|303.47|324
1758029100000|2025-09-16 13:25:00|305.51|304.01|305.29|303.79|305.6|304.1|305.13|303.63|403
1758029400000|2025-09-16 13:30:00|305.3|303.8|304.64|303.14|305.46|303.96|304.61|303.11|547
1758029700000|2025-09-16 13:35:00|304.65|303.15|303.86|302.36|304.84|303.34|303.84|302.34|510
1758030000000|2025-09-16 13:40:00|303.85|302.35|302.92|301.42|303.9|302.4|302.85|301.35|600
1758030300000|2025-09-16 13:45:00|302.91|301.41|301.81|300.31|302.92|301.42|300.98|299.48|781
1758030600000|2025-09-16 13:50:00|301.77|300.27|302.68|301.18|302.68|301.18|301.3|299.8|665
1758030900000|2025-09-16 13:55:00|302.63|301.13|303.28|301.78|303.43|301.93|302.59|301.09|413
1758031200000|2025-09-16 14:00:00|303.29|301.79|302.81|301.31|303.31|301.81|302.31|300.81|500
1758031500000|2025-09-16 14:05:00|302.82|301.32|302.22|300.72|302.94|301.44|302.03|300.53|485
1758031800000|2025-09-16 14:10:00|302.21|300.71|302.05|300.55|302.27|300.77|301.26|299.76|551
1758032100000|2025-09-16 14:15:00|301.96|300.46|301.89|300.39|302.8|301.3|301.88|300.38|522
1758032400000|2025-09-16 14:20:00|301.88|300.38|302.9|301.4|302.96|301.46|301.47|299.97|579
1758032700000|2025-09-16 14:25:00|302.88|301.38|302.95|301.45|303.06|301.56|302.48|300.98|515
1758033000000|2025-09-16 14:30:00|302.94|301.44|302.51|301.01|303.13|301.63|302.28|300.78|559
1758033300000|2025-09-16 14:35:00|302.49|300.99|302.47|300.97|303.17|301.67|302.42|300.92|480
1758033600000|2025-09-16 14:40:00|302.49|300.99|302.77|301.27|302.78|301.28|302.43|300.93|418
1758033900000|2025-09-16 14:45:00|302.76|301.26|303.28|301.78|303.43|301.93|302.68|301.18|443
1758034200000|2025-09-16 14:50:00|303.31|301.81|303.79|302.29|303.9|302.4|303.31|301.81|395
1758034500000|2025-09-16 14:55:00|303.81|302.31|303.67|302.17|303.94|302.44|303.64|302.14|231
1758034800000|2025-09-16 15:00:00|303.7|302.2|302.97|301.47|303.83|302.33|302.94|301.44|379
1758035100000|2025-09-16 15:05:00|303.02|301.52|303.5|302|303.6|302.1|302.96|301.46|331
1758035400000|2025-09-16 15:10:00|303.48|301.98|303.13|301.63|303.52|302.02|303.04|301.54|299
1758035700000|2025-09-16 15:15:00|303.14|301.64|303.72|302.22|303.72|302.22|303.13|301.63|368
1758036000000|2025-09-16 15:20:00|303.7|302.2|303.85|302.35|304.28|302.78|303.54|302.04|388
1758036300000|2025-09-16 15:25:00|303.86|302.36|304.04|302.54|304.14|302.64|303.85|302.35|420
1758036600000|2025-09-16 15:30:00|304.05|302.55|303.96|302.46|304.25|302.75|303.73|302.23|436
1758036900000|2025-09-16 15:35:00|303.95|302.45|304.05|302.55|304.08|302.58|303.85|302.35|436
1758037200000|2025-09-16 15:40:00|304.06|302.56|304.05|302.55|304.2|302.7|303.86|302.36|429
1758037500000|2025-09-16 15:45:00|304.04|302.54|304.17|302.67|304.25|302.75|303.91|302.41|445
1758037800000|2025-09-16 15:50:00|304.16|302.66|304.56|303.06|304.59|303.09|303.89|302.39|422
1758038100000|2025-09-16 15:55:00|304.53|303.03|304.75|303.25|304.97|303.47|304.53|303.03|386
1758038400000|2025-09-16 16:00:00|304.74|303.24|304.73|303.23|304.88|303.38|304.31|302.81|510
1758038700000|2025-09-16 16:05:00|304.69|303.19|304.53|303.03|304.74|303.24|304.09|302.59|475
1758039000000|2025-09-16 16:10:00|304.54|303.04|304.73|303.23|304.85|303.35|304.45|302.95|377
1758039300000|2025-09-16 16:15:00|304.6|303.1|304.34|302.84|304.81|303.31|304.19|302.69|561
1758039600000|2025-09-16 16:20:00|304.33|302.83|304.02|302.52|304.56|303.06|303.88|302.38|579
1758039900000|2025-09-16 16:25:00|304.03|302.53|304.52|303.02|304.52|303.02|304.02|302.52|404
1758040200000|2025-09-16 16:30:00|304.51|303.01|305.14|303.64|305.18|303.68|304.51|303.01|517
1758040500000|2025-09-16 16:35:00|305.03|303.53|304.87|303.37|305.15|303.65|304.5|303|536
1758040800000|2025-09-16 16:40:00|304.85|303.35|304.9|303.4|305.1|303.6|304.67|303.17|515
1758041100000|2025-09-16 16:45:00|305|303.5|304.91|303.41|305.06|303.56|304.78|303.28|494
1758041400000|2025-09-16 16:50:00|304.93|303.43|305.06|303.56|305.07|303.57|304.74|303.24|473
1758041700000|2025-09-16 16:55:00|305.05|303.55|305.45|303.95|305.84|304.34|305.02|303.52|374
1758042000000|2025-09-16 17:00:00|305.44|303.94|305.79|304.29|306.08|304.58|305.41|303.91|422
1758042300000|2025-09-16 17:05:00|305.78|304.28|305.87|304.37|306.25|304.75|305.75|304.25|597
1758042600000|2025-09-16 17:10:00|305.9|304.4|306.28|304.78|306.28|304.78|305.74|304.24|431
1758042900000|2025-09-16 17:15:00|306.26|304.76|306.55|305.05|306.72|305.22|306.25|304.75|495
1758043200000|2025-09-16 17:20:00|306.57|305.07|306.31|304.81|306.57|305.07|306.05|304.55|535
1758043500000|2025-09-16 17:25:00|306.29|304.79|305.71|304.21|306.32|304.82|305.55|304.05|502
1758043800000|2025-09-16 17:30:00|305.73|304.23|305.82|304.32|305.99|304.49|305.64|304.14|448
1758044100000|2025-09-16 17:35:00|305.83|304.33|305.59|304.09|305.98|304.48|305.21|303.71|560
1758044400000|2025-09-16 17:40:00|305.6|304.1|305.48|303.98|305.7|304.2|305.01|303.51|532
1758044700000|2025-09-16 17:45:00|305.44|303.94|305.42|303.92|306|304.5|305.37|303.87|476
1758045000000|2025-09-16 17:50:00|305.41|303.91|305.38|303.88|305.46|303.96|305.14|303.64|469
1758045300000|2025-09-16 17:55:00|305.37|303.87|305.6|304.1|305.75|304.25|305.37|303.87|471
1758045600000|2025-09-16 18:00:00|305.59|304.09|305.64|304.14|305.8|304.3|305.55|304.05|411
1758045900000|2025-09-16 18:05:00|305.62|304.12|305.63|304.13|306.06|304.56|305.51|304.01|486
1758046200000|2025-09-16 18:10:00|305.65|304.15|305.62|304.12|305.88|304.38|305.41|303.91|455
1758046500000|2025-09-16 18:15:00|305.63|304.13|305.81|304.31|305.83|304.33|305.46|303.96|457
1758046800000|2025-09-16 18:20:00|305.8|304.3|305.55|304.05|305.93|304.43|305.5|304|362
1758047100000|2025-09-16 18:25:00|305.56|304.06|305.32|303.82|305.73|304.23|305.14|303.64|444
1758047400000|2025-09-16 18:30:00|305.33|303.83|304.93|303.43|305.41|303.91|304.83|303.33|409
1758047700000|2025-09-16 18:35:00|304.92|303.42|304.83|303.33|305.03|303.53|304.53|303.03|398
1758048000000|2025-09-16 18:40:00|304.82|303.32|304.76|303.26|304.89|303.39|304.39|302.89|442
1758048300000|2025-09-16 18:45:00|304.75|303.25|304.75|303.25|304.92|303.42|304.52|303.02|423
1758048600000|2025-09-16 18:50:00|304.79|303.29|304.84|303.34|304.97|303.47|304.63|303.13|403
1758048900000|2025-09-16 18:55:00|304.83|303.33|304.82|303.32|305.01|303.51|304.8|303.3|262
1758049200000|2025-09-16 19:00:00|304.81|303.31|304.89|303.39|305.2|303.7|304.81|303.31|320
1758049500000|2025-09-16 19:05:00|304.9|303.4|304.59|303.09|305.24|303.74|304.58|303.08|349
1758049800000|2025-09-16 19:10:00|304.58|303.08|304.96|303.46|304.97|303.47|304.4|302.9|397
1758050100000|2025-09-16 19:15:00|304.97|303.47|304.9|303.4|305.15|303.65|304.71|303.21|420
1758050400000|2025-09-16 19:20:00|304.92|303.42|305.07|303.57|305.27|303.77|304.9|303.4|435
1758050700000|2025-09-16 19:25:00|305.06|303.56|304.78|303.28|305.07|303.57|304.49|302.99|463
1758051000000|2025-09-16 19:30:00|304.79|303.29|304.47|302.97|304.93|303.43|304.41|302.91|443
1758051300000|2025-09-16 19:35:00|304.48|302.98|304.71|303.21|304.73|303.23|304.39|302.89|419
1758051600000|2025-09-16 19:40:00|304.64|303.14|304.64|303.14|304.78|303.28|304.49|302.99|340
1758051900000|2025-09-16 19:45:00|304.63|303.13|305.41|303.91|305.57|304.07|304.63|303.13|395
1758052200000|2025-09-16 19:50:00|305.4|303.9|305.61|304.11|305.75|304.25|305.39|303.89|470
1758052500000|2025-09-16 19:55:00|305.63|304.13|306.01|304.51|306.17|304.67|305.63|304.13|468
1758052800000|2025-09-16 20:00:00|306.03|304.53|305.6|304.1|306.03|304.53|305.48|303.98|464
1758053100000|2025-09-16 20:05:00|305.59|304.09|305.92|304.42|305.95|304.45|305.58|304.08|288
1758053400000|2025-09-16 20:10:00|305.88|304.38|305.77|304.27|306|304.5|305.63|304.13|420
1758053700000|2025-09-16 20:15:00|305.8|304.3|305.24|303.74|305.81|304.31|305.24|303.74|470
1758054000000|2025-09-16 20:20:00|305.23|303.73|305.58|304.08|305.8|304.3|305|303.5|429
1758054300000|2025-09-16 20:25:00|305.55|304.05|305.45|303.95|305.59|304.09|305.32|303.82|325
1758054600000|2025-09-16 20:30:00|305.43|303.93|305.34|303.84|305.58|304.08|305.28|303.78|464
1758054900000|2025-09-16 20:35:00|305.35|303.85|305.46|303.96|305.52|304.02|305.21|303.71|361
1758055200000|2025-09-16 20:40:00|305.48|303.98|305.69|304.19|305.73|304.23|305.46|303.96|384
1758055500000|2025-09-16 20:45:00|305.67|304.17|305.78|304.28|305.82|304.32|305.6|304.1|265
1758055800000|2025-09-16 20:50:00|305.79|304.29|305.65|304.15|305.79|304.29|305.6|304.1|261
1758056100000|2025-09-16 20:55:00|305.64|304.14|305.61|304.11|305.65|304.15|305.45|303.95|345
1758056400000|2025-09-16 21:00:00|305.62|304.12|305.81|304.31|305.83|304.33|305.58|304.08|74
1758056700000|2025-09-16 21:05:00|305.79|304.29|305.95|304.45|305.95|304.45|305.75|304.25|51
1758057000000|2025-09-16 21:10:00|305.94|304.44|305.65|304.15|305.94|304.44|305.65|304.15|114
1758057300000|2025-09-16 21:15:00|305.62|304.12|305.74|304.24|305.92|304.42|305.56|304.06|140
1758057600000|2025-09-16 21:20:00|305.73|304.23|305.55|304.05|305.76|304.26|305.55|304.05|118
1758057900000|2025-09-16 21:25:00|305.56|304.06|305.77|304.27|305.77|304.27|305.51|304.01|89
1758058200000|2025-09-16 21:30:00|305.78|304.28|306.04|304.54|306.18|304.68|305.77|304.27|131
1758058500000|2025-09-16 21:35:00|306.05|304.55|306.42|304.92|306.43|304.93|306.05|304.55|67
1758058800000|2025-09-16 21:40:00|306.41|304.91|306.19|304.69|306.41|304.91|306.08|304.58|75
1758059100000|2025-09-16 21:45:00|306.18|304.68|305.95|304.45|306.18|304.68|305.95|304.45|78
1758059400000|2025-09-16 21:50:00|305.96|304.46|306.3|304.8|306.34|304.84|305.94|304.44|103
1758059700000|2025-09-16 21:55:00|306.29|304.79|306.25|304.75|306.31|304.81|306.19|304.69|97
1758060000000|2025-09-16 22:00:00|306.22|304.72|306.33|304.83|306.5|305|306.15|304.65|443
1758060300000|2025-09-16 22:05:00|306.34|304.84|306.48|304.98|306.61|305.11|306.33|304.83|415
1758060600000|2025-09-16 22:10:00|306.47|304.97|306.51|305.01|306.57|305.07|306.41|304.91|379
1758060900000|2025-09-16 22:15:00|306.52|305.02|306.31|304.81|306.52|305.02|306.13|304.63|412
1758061200000|2025-09-16 22:20:00|306.29|304.79|306.2|304.7|306.36|304.86|306.12|304.62|458
1758061500000|2025-09-16 22:25:00|306.19|304.69|305.89|304.39|306.22|304.72|305.79|304.29|472
1758061800000|2025-09-16 22:30:00|305.93|304.43|305.64|304.14|305.93|304.43|305.47|303.97|424
1758062100000|2025-09-16 22:35:00|305.65|304.15|305.72|304.22|305.88|304.38|305.52|304.02|295
1758062400000|2025-09-16 22:40:00|305.73|304.23|305.87|304.37|305.93|304.43|305.68|304.18|248
1758062700000|2025-09-16 22:45:00|305.86|304.36|305.82|304.32|305.91|304.41|305.77|304.27|261
1758063000000|2025-09-16 22:50:00|305.83|304.33|305.79|304.29|305.91|304.41|305.68|304.18|291
1758063300000|2025-09-16 22:55:00|305.76|304.26|305.65|304.15|305.82|304.32|305.51|304.01|309
1758063600000|2025-09-16 23:00:00|305.61|304.11|305.38|303.88|305.65|304.15|305.28|303.78|458
1758063900000|2025-09-16 23:05:00|305.45|303.95|305.41|303.91|305.45|303.95|305.21|303.71|392
1758064200000|2025-09-16 23:10:00|305.42|303.92|305.28|303.78|305.48|303.98|305.2|303.7|411
1758064500000|2025-09-16 23:15:00|305.2|303.7|305.02|303.52|305.33|303.83|304.92|303.42|411
1758064800000|2025-09-16 23:20:00|304.93|303.43|305.04|303.54|305.08|303.58|304.92|303.42|393
1758065100000|2025-09-16 23:25:00|305.02|303.52|304.91|303.41|305.04|303.54|304.87|303.37|341
1758065400000|2025-09-16 23:30:00|304.98|303.48|305|303.5|305.07|303.57|304.89|303.39|436
1758065700000|2025-09-16 23:35:00|304.98|303.48|305|303.5|305.07|303.57|304.84|303.34|431
1758066000000|2025-09-16 23:40:00|304.94|303.44|304.69|303.19|305|303.5|304.5|303|291
1758066300000|2025-09-16 23:45:00|304.71|303.21|304.68|303.18|304.74|303.24|304.47|302.97|373
1758066600000|2025-09-16 23:50:00|304.67|303.17|304.58|303.08|304.68|303.18|304.38|302.88|336
1758066900000|2025-09-16 23:55:00|304.57|303.07|304.58|303.08|304.59|303.09|304.45|302.95|340
1758067200000|2025-09-17 00:00:00|304.59|303.09|304.77|303.27|304.78|303.28|304.43|302.93|300
1758067500000|2025-09-17 00:05:00|304.69|303.19|304.7|303.2|304.76|303.26|304.47|302.97|374
1758067800000|2025-09-17 00:10:00|304.67|303.17|304.42|302.92|304.76|303.26|304.16|302.66|351
1758068100000|2025-09-17 00:15:00|304.4|302.9|304.84|303.34|304.84|303.34|304.38|302.88|323
1758068400000|2025-09-17 00:20:00|304.83|303.33|304.76|303.26|304.92|303.42|304.65|303.15|395
1758068700000|2025-09-17 00:25:00|304.75|303.25|304.8|303.3|304.96|303.46|304.73|303.23|346
1758069000000|2025-09-17 00:30:00|304.84|303.34|304.71|303.21|305.09|303.59|304.71|303.21|409
1758069300000|2025-09-17 00:35:00|304.8|303.3|304.91|303.41|305.1|303.6|304.61|303.11|408
1758069600000|2025-09-17 00:40:00|304.92|303.42|305.01|303.51|305.04|303.54|304.88|303.38|281
1758069900000|2025-09-17 00:45:00|305|303.5|304.59|303.09|305.01|303.51|304.46|302.96|395
1758070200000|2025-09-17 00:50:00|304.6|303.1|304.52|303.02|304.6|303.1|304.26|302.76|453
1758070500000|2025-09-17 00:55:00|304.49|302.99|304.47|302.97|304.58|303.08|304.29|302.79|300
1758070800000|2025-09-17 01:00:00|304.5|303|304.51|303.01|304.63|303.13|304.42|302.92|383
1758071100000|2025-09-17 01:05:00|304.52|303.02|304.71|303.21|304.78|303.28|304.27|302.77|395
1758071400000|2025-09-17 01:10:00|304.72|303.22|304.85|303.35|304.87|303.37|304.69|303.19|242
1758071700000|2025-09-17 01:15:00|304.84|303.34|305.33|303.83|305.34|303.84|304.61|303.11|419
1758072000000|2025-09-17 01:20:00|305.34|303.84|305.19|303.69|305.34|303.84|304.72|303.22|555
1758072300000|2025-09-17 01:25:00|305.22|303.72|305.33|303.83|305.35|303.85|304.89|303.39|373
1758072600000|2025-09-17 01:30:00|305.32|303.82|304.75|303.25|305.35|303.85|304.75|303.25|438
1758072900000|2025-09-17 01:35:00|304.76|303.26|304.88|303.38|304.94|303.44|304.71|303.21|388
1758073200000|2025-09-17 01:40:00|304.9|303.4|304.69|303.19|304.9|303.4|304.57|303.07|449
1758073500000|2025-09-17 01:45:00|304.58|303.08|304.5|303|304.75|303.25|304.43|302.93|463
1758073800000|2025-09-17 01:50:00|304.51|303.01|304.49|302.99|304.72|303.22|304.26|302.76|404
1758074100000|2025-09-17 01:55:00|304.5|303|304.83|303.33|304.83|303.33|304.43|302.93|194
1758074400000|2025-09-17 02:00:00|304.84|303.34|304.68|303.18|304.84|303.34|304.51|303.01|405
1758074700000|2025-09-17 02:05:00|304.69|303.19|304.57|303.07|304.75|303.25|304.47|302.97|467
1758075000000|2025-09-17 02:10:00|304.56|303.06|304.44|302.94|304.61|303.11|304.32|302.82|410
1758075300000|2025-09-17 02:15:00|304.45|302.95|304.66|303.16|304.73|303.23|304.4|302.9|417
1758075600000|2025-09-17 02:20:00|304.67|303.17|304.42|302.92|304.73|303.23|304.33|302.83|407
1758075900000|2025-09-17 02:25:00|304.41|302.91|304.1|302.6|304.62|303.12|304.02|302.52|370
1758076200000|2025-09-17 02:30:00|304.12|302.62|304.23|302.73|305.26|303.76|304.12|302.62|551
1758076500000|2025-09-17 02:35:00|304.24|302.74|304.38|302.88|304.76|303.26|303.96|302.46|523
1758076800000|2025-09-17 02:40:00|304.37|302.87|304.78|303.28|304.86|303.36|304.29|302.79|383
1758077100000|2025-09-17 02:45:00|304.79|303.29|305.05|303.55|305.1|303.6|304.67|303.17|507
1758077400000|2025-09-17 02:50:00|305.07|303.57|304.9|303.4|305.58|304.08|304.87|303.37|609
1758077700000|2025-09-17 02:55:00|304.91|303.41|304.59|303.09|304.91|303.41|304.59|303.09|514
1758078000000|2025-09-17 03:00:00|304.68|303.18|304.3|302.8|304.75|303.25|304.05|302.55|487
1758078300000|2025-09-17 03:05:00|304.29|302.79|304.25|302.75|304.48|302.98|304.18|302.68|451
1758078600000|2025-09-17 03:10:00|304.31|302.81|304.07|302.57|304.38|302.88|304.02|302.52|389
1758078900000|2025-09-17 03:15:00|304.06|302.56|303.99|302.49|304.47|302.97|303.95|302.45|490
1758079200000|2025-09-17 03:20:00|303.98|302.48|303.93|302.43|304.2|302.7|303.82|302.32|442
1758079500000|2025-09-17 03:25:00|303.91|302.41|304|302.5|304.31|302.81|303.88|302.38|457
1758079800000|2025-09-17 03:30:00|303.99|302.49|303.53|302.03|304.12|302.62|303.32|301.82|491
1758080100000|2025-09-17 03:35:00|303.52|302.02|303.17|301.67|303.52|302.02|303.05|301.55|508
1758080400000|2025-09-17 03:40:00|303.25|301.75|303.03|301.53|303.25|301.75|302.92|301.42|582
1758080700000|2025-09-17 03:45:00|303.08|301.58|302.87|301.37|303.13|301.63|302.76|301.26|426
1758081000000|2025-09-17 03:50:00|302.86|301.36|302.6|301.1|302.87|301.37|302.47|300.97|481
1758081300000|2025-09-17 03:55:00|302.56|301.06|302.51|301.01|302.69|301.19|302.44|300.94|388
1758081600000|2025-09-17 04:00:00|302.5|301|302.4|300.9|302.64|301.14|302.35|300.85|400
1758081900000|2025-09-17 04:05:00|302.39|300.89|302.69|301.19|302.78|301.28|302.37|300.87|446
1758082200000|2025-09-17 04:10:00|302.7|301.2|302.6|301.1|302.76|301.26|302.54|301.04|271
1758082500000|2025-09-17 04:15:00|302.59|301.09|302.24|300.74|302.68|301.18|302.18|300.68|479
1758082800000|2025-09-17 04:20:00|302.25|300.75|301.98|300.48|302.28|300.78|301.84|300.34|485
1758083100000|2025-09-17 04:25:00|301.99|300.49|301.91|300.41|302.07|300.57|301.88|300.38|228
1758083400000|2025-09-17 04:30:00|301.92|300.42|302.01|300.51|302.09|300.59|301.6|300.1|445
1758083700000|2025-09-17 04:35:00|302|300.5|302.08|300.58|302.15|300.65|302|300.5|287
1758084000000|2025-09-17 04:40:00|302.07|300.57|301.92|300.42|302.11|300.61|301.9|300.4|342
1758084300000|2025-09-17 04:45:00|301.93|300.43|301.68|300.18|301.93|300.43|301.64|300.14|480
1758084600000|2025-09-17 04:50:00|301.69|300.19|301.64|300.14|301.9|300.4|301.41|299.91|443
1758084900000|2025-09-17 04:55:00|301.75|300.25|301.98|300.48|302.02|300.52|301.7|300.2|342
1758085200000|2025-09-17 05:00:00|302.01|300.51|302.22|300.72|302.23|300.73|301.95|300.45|456
1758085500000|2025-09-17 05:05:00|302.23|300.73|302.25|300.75|302.41|300.91|302.14|300.64|390
1758085800000|2025-09-17 05:10:00|302.27|300.77|302.48|300.98|302.5|301|302.25|300.75|414
1758086100000|2025-09-17 05:15:00|302.49|300.99|302.34|300.84|302.56|301.06|302.26|300.76|422
1758086400000|2025-09-17 05:20:00|302.35|300.85|302.1|300.6|302.43|300.93|302.06|300.56|443
1758086700000|2025-09-17 05:25:00|302.11|300.61|301.8|300.3|302.48|300.98|301.68|300.18|431
1758087000000|2025-09-17 05:30:00|301.77|300.27|301.93|300.43|302.12|300.62|301.73|300.23|428
1758087300000|2025-09-17 05:35:00|301.97|300.47|302.39|300.89|302.39|300.89|301.97|300.47|418
1758087600000|2025-09-17 05:40:00|302.37|300.87|302.35|300.85|302.44|300.94|302.2|300.7|306
1758087900000|2025-09-17 05:45:00|302.34|300.84|302.15|300.65|302.69|301.19|301.55|300.05|544
1758088200000|2025-09-17 05:50:00|302.17|300.67|302.67|301.17|302.67|301.17|302.13|300.63|531
1758088500000|2025-09-17 05:55:00|302.69|301.19|302.86|301.36|302.96|301.46|302.6|301.1|485
1758088800000|2025-09-17 06:00:00|302.79|301.29|302.87|301.37|302.98|301.48|302.59|301.09|491
1758089100000|2025-09-17 06:05:00|302.85|301.35|302.8|301.3|302.97|301.47|302.69|301.19|422
1758089400000|2025-09-17 06:10:00|302.79|301.29|302.83|301.33|302.86|301.36|302.62|301.12|418
1758089700000|2025-09-17 06:15:00|302.79|301.29|302.38|300.88|303.05|301.55|302.24|300.74|328
1758090000000|2025-09-17 06:20:00|302.4|300.9|302.6|301.1|302.69|301.19|302.31|300.81|616
1758090300000|2025-09-17 06:25:00|302.58|301.08|302.54|301.04|302.81|301.31|302.51|301.01|409
1758090600000|2025-09-17 06:30:00|302.55|301.05|302.58|301.08|302.68|301.18|302.4|300.9|433
1758090900000|2025-09-17 06:35:00|302.59|301.09|302.95|301.45|302.96|301.46|302.51|301.01|344
1758091200000|2025-09-17 06:40:00|302.94|301.44|303.14|301.64|303.15|301.65|302.83|301.33|462
1758091500000|2025-09-17 06:45:00|303.13|301.63|303.03|301.53|303.15|301.65|302.87|301.37|441
1758091800000|2025-09-17 06:50:00|302.98|301.48|303.37|301.87|303.39|301.89|302.9|301.4|393
1758092100000|2025-09-17 06:55:00|303.35|301.85|303.25|301.75|303.37|301.87|303.09|301.59|373
1758092400000|2025-09-17 07:00:00|303.27|301.77|303.03|301.53|303.27|301.77|302.91|301.41|439
1758092700000|2025-09-17 07:05:00|303.02|301.52|303.37|301.87|303.37|301.87|302.99|301.49|452
1758093000000|2025-09-17 07:10:00|303.36|301.86|303.51|302.01|303.53|302.03|303.33|301.83|473
1758093300000|2025-09-17 07:15:00|303.46|301.96|304.18|302.68|304.19|302.69|303.42|301.92|372
1758093600000|2025-09-17 07:20:00|304.16|302.66|304.21|302.71|304.3|302.8|304.01|302.51|476
1758093900000|2025-09-17 07:25:00|304.2|302.7|304.58|303.08|304.79|303.29|304.01|302.51|552
1758094200000|2025-09-17 07:30:00|304.6|303.1|304.64|303.14|304.68|303.18|304.44|302.94|460
1758094500000|2025-09-17 07:35:00|304.61|303.11|304.56|303.06|304.73|303.23|304.45|302.95|416
1758094800000|2025-09-17 07:40:00|304.53|303.03|304.43|302.93|304.61|303.11|304.35|302.85|399
1758095100000|2025-09-17 07:45:00|304.42|302.92|304.5|303|304.61|303.11|304.37|302.87|235
1758095400000|2025-09-17 07:50:00|304.48|302.98|304.4|302.9|304.56|303.06|304.27|302.77|355
1758095700000|2025-09-17 07:55:00|304.29|302.79|304.37|302.87|304.5|303|304.2|302.7|356
1758096000000|2025-09-17 08:00:00|304.35|302.85|303.53|302.03|304.37|302.87|303.43|301.93|419
1758096300000|2025-09-17 08:05:00|303.52|302.02|303.15|301.65|303.52|302.02|302.98|301.48|501
1758096600000|2025-09-17 08:10:00|303.17|301.67|302.96|301.46|303.24|301.74|302.88|301.38|364
1758096900000|2025-09-17 08:15:00|302.98|301.48|302.81|301.31|303.13|301.63|302.72|301.22|350
1758097200000|2025-09-17 08:20:00|302.84|301.34|302.85|301.35|303.03|301.53|302.72|301.22|325
1758097500000|2025-09-17 08:25:00|302.8|301.3|302.94|301.44|303.05|301.55|302.65|301.15|238
1758097800000|2025-09-17 08:30:00|302.95|301.45|302.75|301.25|303.11|301.61|302.49|300.99|445
1758098100000|2025-09-17 08:35:00|302.78|301.28|302.85|301.35|302.94|301.44|302.44|300.94|521
1758098400000|2025-09-17 08:40:00|302.88|301.38|302.38|300.88|302.93|301.43|302.27|300.77|339
1758098700000|2025-09-17 08:45:00|302.35|300.85|302.84|301.34|302.97|301.47|302.34|300.84|393
1758099000000|2025-09-17 08:50:00|302.88|301.38|303.04|301.54|303.04|301.54|302.78|301.28|379
1758099300000|2025-09-17 08:55:00|303.03|301.53|302.92|301.42|303.04|301.54|302.82|301.32|377
1758099600000|2025-09-17 09:00:00|302.98|301.48|302.84|301.34|303.04|301.54|302.47|300.97|465
1758099900000|2025-09-17 09:05:00|302.74|301.24|302.59|301.09|302.86|301.36|302.58|301.08|231
1758100200000|2025-09-17 09:10:00|302.57|301.07|302.61|301.11|302.75|301.25|302.53|301.03|428
1758100500000|2025-09-17 09:15:00|302.67|301.17|302.43|300.93|302.75|301.25|302.35|300.85|386
1758100800000|2025-09-17 09:20:00|302.44|300.94|302.5|301|302.53|301.03|302.23|300.73|424
1758101100000|2025-09-17 09:25:00|302.49|300.99|302.49|300.99|302.53|301.03|302.43|300.93|176
1758101400000|2025-09-17 09:30:00|302.53|301.03|302.49|300.99|302.53|301.03|302.25|300.75|425
1758101700000|2025-09-17 09:35:00|302.37|300.87|302.4|300.9|302.49|300.99|302.26|300.76|366
1758102000000|2025-09-17 09:40:00|302.44|300.94|302.32|300.82|302.58|301.08|302.29|300.79|337
1758102300000|2025-09-17 09:45:00|302.33|300.83|302.41|300.91|302.5|301|302.28|300.78|121
1758102600000|2025-09-17 09:50:00|302.43|300.93|302.55|301.05|302.63|301.13|302.35|300.85|375
1758102900000|2025-09-17 09:55:00|302.58|301.08|302.49|300.99|302.58|301.08|302.28|300.78|363
1758103200000|2025-09-17 10:00:00|302.43|300.93|302.5|301|302.66|301.16|302.32|300.82|448
1758103500000|2025-09-17 10:05:00|302.51|301.01|302.57|301.07|302.67|301.17|302.45|300.95|471
1758103800000|2025-09-17 10:10:00|302.55|301.05|302.5|301|302.74|301.24|302.5|301|378
1758104100000|2025-09-17 10:15:00|302.46|300.96|302.57|301.07|302.75|301.25|302.45|300.95|353
1758104400000|2025-09-17 10:20:00|302.52|301.02|301.73|300.23|302.65|301.15|301.73|300.23|516
1758104700000|2025-09-17 10:25:00|301.77|300.27|301.63|300.13|301.88|300.38|301.22|299.72|518
1758105000000|2025-09-17 10:30:00|301.59|300.09|301.61|300.11|301.69|300.19|301.49|299.99|519
1758105300000|2025-09-17 10:35:00|301.63|300.13|301.76|300.26|301.8|300.3|301.41|299.91|488
1758105600000|2025-09-17 10:40:00|301.73|300.23|301.89|300.39|301.98|300.48|301.72|300.22|478
1758105900000|2025-09-17 10:45:00|301.84|300.34|301.98|300.48|302.02|300.52|301.78|300.28|442
1758106200000|2025-09-17 10:50:00|301.97|300.47|302.05|300.55|302.07|300.57|301.71|300.21|383
1758106500000|2025-09-17 10:55:00|302.03|300.53|302.14|300.64|302.16|300.66|301.84|300.34|474
1758106800000|2025-09-17 11:00:00|302.11|300.61|302.09|300.59|302.25|300.75|301.99|300.49|349
1758107100000|2025-09-17 11:05:00|302.01|300.51|302.27|300.77|302.3|300.8|302.01|300.51|402
1758107400000|2025-09-17 11:10:00|302.15|300.65|302.18|300.68|302.29|300.79|301.87|300.37|486
1758107700000|2025-09-17 11:15:00|302.21|300.71|301.65|300.15|302.23|300.73|301.58|300.08|380
1758108000000|2025-09-17 11:20:00|301.66|300.16|302.08|300.58|302.15|300.65|301.56|300.06|433
1758108300000|2025-09-17 11:25:00|302.03|300.53|302.13|300.63|302.21|300.71|301.93|300.43|361
1758108600000|2025-09-17 11:30:00|302.14|300.64|301.96|300.46|302.14|300.64|301.78|300.28|325
1758108900000|2025-09-17 11:35:00|301.84|300.34|301.9|300.4|302|300.5|301.69|300.19|455
1758109200000|2025-09-17 11:40:00|301.91|300.41|301.84|300.34|301.94|300.44|301.74|300.24|445
1758109500000|2025-09-17 11:45:00|301.76|300.26|301.99|300.49|302.03|300.53|301.71|300.21|410
1758109800000|2025-09-17 11:50:00|302.01|300.51|301.86|300.36|302.01|300.51|301.73|300.23|324
1758110100000|2025-09-17 11:55:00|301.87|300.37|301.78|300.28|301.93|300.43|301.75|300.25|337
1758110400000|2025-09-17 12:00:00|301.79|300.29|302.05|300.55|302.17|300.67|301.75|300.25|396
1758110700000|2025-09-17 12:05:00|302.07|300.57|301.83|300.33|302.07|300.57|301.72|300.22|494
1758111000000|2025-09-17 12:10:00|301.81|300.31|302.63|301.13|302.64|301.14|301.81|300.31|353
1758111300000|2025-09-17 12:15:00|302.58|301.08|302.77|301.27|302.77|301.27|302.22|300.72|445
1758111600000|2025-09-17 12:20:00|302.78|301.28|303.04|301.54|303.1|301.6|302.75|301.25|433
1758111900000|2025-09-17 12:25:00|302.93|301.43|303.15|301.65|303.15|301.65|302.89|301.39|441
1758112200000|2025-09-17 12:30:00|303.1|301.6|303.3|301.8|303.3|301.8|302.92|301.42|447
1758112500000|2025-09-17 12:35:00|303.24|301.74|303.13|301.63|303.3|301.8|302.94|301.44|350
1758112800000|2025-09-17 12:40:00|302.99|301.49|303|301.5|303.19|301.69|302.75|301.25|389
1758113100000|2025-09-17 12:45:00|303.01|301.51|302.99|301.49|303.13|301.63|302.75|301.25|401
1758113400000|2025-09-17 12:50:00|303.04|301.54|303.39|301.89|303.39|301.89|302.96|301.46|349
1758113700000|2025-09-17 12:55:00|303.37|301.87|303.36|301.86|303.43|301.93|303.24|301.74|384
1758114000000|2025-09-17 13:00:00|303.39|301.89|303.34|301.84|303.4|301.9|303.18|301.68|461
1758114300000|2025-09-17 13:05:00|303.36|301.86|302.88|301.38|303.39|301.89|302.86|301.36|449
1758114600000|2025-09-17 13:10:00|302.91|301.41|302.89|301.39|302.92|301.42|302.7|301.2|463
1758114900000|2025-09-17 13:15:00|302.84|301.34|303.39|301.89|303.39|301.89|302.75|301.25|344
1758115200000|2025-09-17 13:20:00|303.35|301.85|303.93|302.43|303.93|302.43|303.34|301.84|290
1758115500000|2025-09-17 13:25:00|303.9|302.4|303.84|302.34|303.92|302.42|303.75|302.25|419
1758115800000|2025-09-17 13:30:00|303.83|302.33|303.9|302.4|304.61|303.11|303.78|302.28|597
1758116100000|2025-09-17 13:35:00|303.89|302.39|303.73|302.23|304.03|302.53|303.2|301.7|630
1758116400000|2025-09-17 13:40:00|303.69|302.19|303.15|301.65|303.8|302.3|302.98|301.48|592
1758116700000|2025-09-17 13:45:00|303.13|301.63|303.76|302.26|303.81|302.31|302.74|301.24|576
1758117000000|2025-09-17 13:50:00|303.75|302.25|303.78|302.28|304.15|302.65|303.57|302.07|504
1758117300000|2025-09-17 13:55:00|303.66|302.16|303.2|301.7|303.83|302.33|303.07|301.57|463
1758117600000|2025-09-17 14:00:00|303.21|301.71|303.43|301.93|303.52|302.02|302.74|301.24|624
1758117900000|2025-09-17 14:05:00|303.42|301.92|303.43|301.93|303.82|302.32|303.27|301.77|524
1758118200000|2025-09-17 14:10:00|303.4|301.9|303.88|302.38|303.94|302.44|303.28|301.78|367
1758118500000|2025-09-17 14:15:00|303.89|302.39|303.14|301.64|303.93|302.43|303.05|301.55|505
1758118800000|2025-09-17 14:20:00|303.15|301.65|303.61|302.11|303.69|302.19|302.99|301.49|454
1758119100000|2025-09-17 14:25:00|303.6|302.1|302.92|301.42|303.76|302.26|302.57|301.07|576
1758119400000|2025-09-17 14:30:00|302.9|301.4|302.94|301.44|303.25|301.75|302.42|300.92|668
1758119700000|2025-09-17 14:35:00|302.96|301.46|302.92|301.42|302.97|301.47|302.48|300.98|536
1758120000000|2025-09-17 14:40:00|302.82|301.32|302.26|300.76|303.05|301.55|302.16|300.66|565
1758120300000|2025-09-17 14:45:00|302.23|300.73|301.85|300.35|302.54|301.04|301.79|300.29|590
1758120600000|2025-09-17 14:50:00|301.96|300.46|302.42|300.92|302.43|300.93|301.73|300.23|613
1758120900000|2025-09-17 14:55:00|302.36|300.86|302.28|300.78|302.58|301.08|302.17|300.67|572
1758121200000|2025-09-17 15:00:00|302.35|300.85|302.62|301.12|302.65|301.15|302.24|300.74|589
1758121500000|2025-09-17 15:05:00|302.65|301.15|302.77|301.27|302.79|301.29|302.4|300.9|584
1758121800000|2025-09-17 15:10:00|302.78|301.28|302.83|301.33|302.87|301.37|302.42|300.92|503
1758122100000|2025-09-17 15:15:00|302.79|301.29|303.15|301.65|303.23|301.73|302.74|301.24|543
1758122400000|2025-09-17 15:20:00|303.21|301.71|302.96|301.46|303.23|301.73|302.68|301.18|529
1758122700000|2025-09-17 15:25:00|302.94|301.44|302.6|301.1|302.96|301.46|302.46|300.96|507
1758123000000|2025-09-17 15:30:00|302.61|301.11|303.07|301.57|303.15|301.65|302.53|301.03|569
1758123300000|2025-09-17 15:35:00|303.11|301.61|303.06|301.56|303.11|301.61|302.84|301.34|565
1758123600000|2025-09-17 15:40:00|302.93|301.43|303.12|301.62|303.13|301.63|302.77|301.27|418
1758123900000|2025-09-17 15:45:00|303.11|301.61|303.06|301.56|303.28|301.78|302.83|301.33|477
1758124200000|2025-09-17 15:50:00|303.07|301.57|303.22|301.72|303.22|301.72|302.97|301.47|497
1758124500000|2025-09-17 15:55:00|303.2|301.7|303.12|301.62|303.46|301.96|303.09|301.59|433
1758124800000|2025-09-17 16:00:00|303.11|301.61|302.6|301.1|303.12|301.62|302.36|300.86|541
1758125100000|2025-09-17 16:05:00|302.55|301.05|302.45|300.95|302.68|301.18|302.35|300.85|473
1758125400000|2025-09-17 16:10:00|302.44|300.94|302.24|300.74|302.48|300.98|301.87|300.37|580
1758125700000|2025-09-17 16:15:00|302.23|300.73|301.83|300.33|302.35|300.85|301.83|300.33|556
1758126000000|2025-09-17 16:20:00|301.96|300.46|302.15|300.65|302.35|300.85|301.83|300.33|437
1758126300000|2025-09-17 16:25:00|302.16|300.66|302.57|301.07|302.58|301.08|302.15|300.65|333
1758126600000|2025-09-17 16:30:00|302.58|301.08|302.24|300.74|302.58|301.08|302.15|300.65|432
1758126900000|2025-09-17 16:35:00|302.28|300.78|302.54|301.04|302.81|301.31|302.26|300.76|424
1758127200000|2025-09-17 16:40:00|302.49|300.99|302.74|301.24|302.79|301.29|302.18|300.68|448
1758127500000|2025-09-17 16:45:00|302.73|301.23|302.94|301.44|302.96|301.46|302.59|301.09|377
1758127800000|2025-09-17 16:50:00|302.91|301.41|303.24|301.74|303.3|301.8|302.89|301.39|433
1758128100000|2025-09-17 16:55:00|303.25|301.75|303.02|301.52|303.25|301.75|302.94|301.44|388
1758128400000|2025-09-17 17:00:00|303|301.5|302.95|301.45|303.18|301.68|302.85|301.35|418
1758128700000|2025-09-17 17:05:00|302.96|301.46|302.85|301.35|303.03|301.53|302.73|301.23|429
1758129000000|2025-09-17 17:10:00|302.89|301.39|302.91|301.41|302.95|301.45|302.63|301.13|383
1758129300000|2025-09-17 17:15:00|302.92|301.42|302.88|301.38|303.26|301.76|302.78|301.28|422
1758129600000|2025-09-17 17:20:00|302.78|301.28|303.13|301.63|303.23|301.73|302.78|301.28|426
1758129900000|2025-09-17 17:25:00|303.17|301.67|303.75|302.25|303.75|302.25|302.83|301.33|458
1758130200000|2025-09-17 17:30:00|303.73|302.23|305.02|303.52|305.12|303.62|303.73|302.23|519
1758130500000|2025-09-17 17:35:00|305.01|303.51|304.74|303.24|305.43|303.93|304.42|302.92|562
1758130800000|2025-09-17 17:40:00|304.76|303.26|304.92|303.42|305.61|304.11|304.73|303.23|712
1758131100000|2025-09-17 17:45:00|304.95|303.45|305.17|303.67|305.38|303.88|304.72|303.22|706
1758131400000|2025-09-17 17:50:00|305.2|303.7|305.18|303.68|305.4|303.9|304.86|303.36|575
1758131700000|2025-09-17 17:55:00|305.19|303.69|303.46|301.96|307.65|306.15|303.41|301.91|731
1758132000000|2025-09-17 18:00:00|303.37|301.87|306.78|305.28|307.23|305.73|302.41|300.91|1100
1758132300000|2025-09-17 18:05:00|306.76|305.26|305.36|303.86|307.15|305.65|305|303.5|958
1758132600000|2025-09-17 18:10:00|305.39|303.89|302.52|301.02|305.56|304.06|302.3|300.8|916
1758132900000|2025-09-17 18:15:00|302.54|301.04|303.33|301.83|303.53|302.03|301.43|299.93|897
1758133200000|2025-09-17 18:20:00|303.32|301.82|304.03|302.53|304.45|302.95|302.5|301|800
1758133500000|2025-09-17 18:25:00|304|302.5|304.6|303.1|305.02|303.52|303.84|302.34|715
1758133800000|2025-09-17 18:30:00|304.61|303.11|303.02|301.52|304.64|303.14|302.99|301.49|895
1758134100000|2025-09-17 18:35:00|303.01|301.51|301.97|300.47|303.27|301.77|301.88|300.38|837
1758134400000|2025-09-17 18:40:00|301.96|300.46|300.2|298.7|302.61|301.11|299.92|298.42|809
1758134700000|2025-09-17 18:45:00|300.19|298.69|300.6|299.1|301.66|300.16|299.04|297.54|871
1758135000000|2025-09-17 18:50:00|300.61|299.11|299.36|297.86|300.62|299.12|299.18|297.68|808
1758135300000|2025-09-17 18:55:00|299.35|297.85|300.61|299.11|300.81|299.31|299.27|297.77|761
1758135600000|2025-09-17 19:00:00|300.62|299.12|302.08|300.58|302.08|300.58|300.31|298.81|850
1758135900000|2025-09-17 19:05:00|302.07|300.57|303.3|301.8|303.93|302.43|301.89|300.39|861
1758136200000|2025-09-17 19:10:00|303.32|301.82|302.72|301.22|303.73|302.23|302.39|300.89|734
1758136500000|2025-09-17 19:15:00|302.73|301.23|302.2|300.7|303.3|301.8|302.12|300.62|707
1758136800000|2025-09-17 19:20:00|302.19|300.69|302.91|301.41|302.98|301.48|301.85|300.35|694
1758137100000|2025-09-17 19:25:00|302.92|301.42|303.8|302.3|304.26|302.76|302.91|301.41|723
1758137400000|2025-09-17 19:30:00|303.79|302.29|303.71|302.21|304.03|302.53|303.35|301.85|787
1758137700000|2025-09-17 19:35:00|303.74|302.24|304.25|302.75|304.67|303.17|303.71|302.21|726
1758138000000|2025-09-17 19:40:00|304.26|302.76|304.73|303.23|305.15|303.65|304.25|302.75|668
1758138300000|2025-09-17 19:45:00|304.72|303.22|304.48|302.98|304.93|303.43|304.21|302.71|660
1758138600000|2025-09-17 19:50:00|304.47|302.97|304.77|303.27|304.97|303.47|304.24|302.74|681
1758138900000|2025-09-17 19:55:00|304.78|303.28|304.15|302.65|305.05|303.55|304.06|302.56|564
1758139200000|2025-09-17 20:00:00|304.12|302.62|304.54|303.04|304.76|303.26|304.11|302.61|599
1758139500000|2025-09-17 20:05:00|304.53|303.03|305.7|304.2|305.83|304.33|304.39|302.89|547
1758139800000|2025-09-17 20:10:00|305.71|304.21|305.36|303.86|305.83|304.33|305.35|303.85|471
1758140100000|2025-09-17 20:15:00|305.34|303.84|305.69|304.19|305.69|304.19|305.02|303.52|502
1758140400000|2025-09-17 20:20:00|305.68|304.18|305.05|303.55|305.69|304.19|305.03|303.53|447
1758140700000|2025-09-17 20:25:00|305.08|303.58|304.12|302.62|305.08|303.58|304.04|302.54|537
1758141000000|2025-09-17 20:30:00|304.03|302.53|304.06|302.56|304.12|302.62|303.28|301.78|589
1758141300000|2025-09-17 20:35:00|304.05|302.55|303.31|301.81|304.1|302.6|303.24|301.74|517
1758141600000|2025-09-17 20:40:00|303.3|301.8|303.4|301.9|303.42|301.92|302.87|301.37|448
1758141900000|2025-09-17 20:45:00|303.41|301.91|303.42|301.92|303.88|302.38|303.38|301.88|520
1758142200000|2025-09-17 20:50:00|303.41|301.91|302.91|301.41|303.64|302.14|302.9|301.4|511
1758142500000|2025-09-17 20:55:00|302.9|301.4|302.42|300.92|302.92|301.42|302.12|300.62|569
1758142800000|2025-09-17 21:00:00|302.39|300.89|301.59|300.09|302.4|300.9|301.54|300.04|371
1758143100000|2025-09-17 21:05:00|301.57|300.07|301.74|300.24|301.8|300.3|301.5|300|210
1758143400000|2025-09-17 21:10:00|301.73|300.23|303.17|301.67|303.18|301.68|301.65|300.15|258
1758143700000|2025-09-17 21:15:00|303.18|301.68|303.24|301.74|303.52|302.02|303.02|301.52|342
1758144000000|2025-09-17 21:20:00|303.25|301.75|303.67|302.17|303.71|302.21|303.05|301.55|236
1758144300000|2025-09-17 21:25:00|303.66|302.16|303.24|301.74|303.79|302.29|303.24|301.74|193
1758144600000|2025-09-17 21:30:00|303.25|301.75|303.23|301.73|303.65|302.15|303.13|301.63|321
1758144900000|2025-09-17 21:35:00|303.22|301.72|303.83|302.33|303.83|302.33|303.13|301.63|132
1758145200000|2025-09-17 21:40:00|303.84|302.34|304.13|302.63|304.14|302.64|303.7|302.2|132
1758145500000|2025-09-17 21:45:00|304.14|302.64|304.62|303.12|304.71|303.21|304.14|302.64|145
1758145800000|2025-09-17 21:50:00|304.63|303.13|304.02|302.52|304.75|303.25|303.62|302.12|197
1758146100000|2025-09-17 21:55:00|304.01|302.51|304.03|302.53|304.06|302.56|303.57|302.07|265
1758146400000|2025-09-17 22:00:00|304.01|302.51|305.24|303.74|305.4|303.9|304.01|302.51|650
1758146700000|2025-09-17 22:05:00|305.28|303.78|305.78|304.28|305.91|304.41|305.04|303.54|707
1758147000000|2025-09-17 22:10:00|305.77|304.27|306.28|304.78|306.61|305.11|305.53|304.03|619
1758147300000|2025-09-17 22:15:00|306.3|304.8|306.03|304.53|306.49|304.99|305.92|304.42|603
1758147600000|2025-09-17 22:20:00|306.04|304.54|306.39|304.89|306.87|305.37|306.02|304.52|550
1758147900000|2025-09-17 22:25:00|306.37|304.87|307.61|306.11|307.77|306.27|306.36|304.86|651
1758148200000|2025-09-17 22:30:00|307.64|306.14|308.05|306.55|308.25|306.75|307.52|306.02|626
1758148500000|2025-09-17 22:35:00|307.99|306.49|308.24|306.74|308.47|306.97|307.97|306.47|473
1758148800000|2025-09-17 22:40:00|308.25|306.75|308.4|306.9|308.47|306.97|307.86|306.36|498
1758149100000|2025-09-17 22:45:00|308.44|306.94|308.55|307.05|308.64|307.14|307.96|306.46|521
1758149400000|2025-09-17 22:50:00|308.54|307.04|309.88|308.38|309.89|308.39|308.45|306.95|539
1758149700000|2025-09-17 22:55:00|309.86|308.36|309.58|308.08|310|308.5|309.35|307.85|552
1758150000000|2025-09-17 23:00:00|309.53|308.03|311.29|309.79|311.32|309.82|309.53|308.03|546
1758150300000|2025-09-17 23:05:00|311.3|309.8|310.75|309.25|311.63|310.13|310.22|308.72|675
1758150600000|2025-09-17 23:10:00|310.72|309.22|310|308.5|310.76|309.26|309.76|308.26|697
1758150900000|2025-09-17 23:15:00|310.05|308.55|308.62|307.12|310.2|308.7|308.6|307.1|781
1758151200000|2025-09-17 23:20:00|308.61|307.11|309.42|307.92|309.56|308.06|308.09|306.59|578
1758151500000|2025-09-17 23:25:00|309.41|307.91|308.88|307.38|309.62|308.12|308.74|307.24|655
1758151800000|2025-09-17 23:30:00|308.89|307.39|309.4|307.9|309.75|308.25|308.89|307.39|530
1758152100000|2025-09-17 23:35:00|309.35|307.85|308.26|306.76|309.41|307.91|308.08|306.58|653
1758152400000|2025-09-17 23:40:00|308.25|306.75|307.95|306.45|308.36|306.86|307.78|306.28|603
1758152700000|2025-09-17 23:45:00|307.96|306.46|308.75|307.25|308.75|307.25|307.95|306.45|448
1758153000000|2025-09-17 23:50:00|308.74|307.24|309.16|307.66|309.31|307.81|308.61|307.11|383
1758153300000|2025-09-17 23:55:00|309.13|307.63|309.24|307.74|309.34|307.84|309.08|307.58|420
1758153600000|2025-09-18 00:00:00|309.25|307.75|309.37|307.87|309.75|308.25|309.07|307.57|505
1758153900000|2025-09-18 00:05:00|309.38|307.88|309.95|308.45|310.08|308.58|309.3|307.8|499
1758154200000|2025-09-18 00:10:00|309.96|308.46|310.19|308.69|310.26|308.76|309.78|308.28|523
1758154500000|2025-09-18 00:15:00|310.18|308.68|309.54|308.04|310.35|308.85|309.45|307.95|550
1758154800000|2025-09-18 00:20:00|309.56|308.06|309.28|307.78|310|308.5|309.19|307.69|649
1758155100000|2025-09-18 00:25:00|309.26|307.76|308.78|307.28|309.42|307.92|308.52|307.02|606
1758155400000|2025-09-18 00:30:00|308.82|307.32|309.42|307.92|309.52|308.02|308.72|307.22|582
1758155700000|2025-09-18 00:35:00|309.41|307.91|309.43|307.93|309.49|307.99|308.68|307.18|602
1758156000000|2025-09-18 00:40:00|309.44|307.94|309.59|308.09|309.87|308.37|309.33|307.83|481
1758156300000|2025-09-18 00:45:00|309.58|308.08|309.34|307.84|309.75|308.25|309.2|307.7|454
1758156600000|2025-09-18 00:50:00|309.33|307.83|308.8|307.3|309.33|307.83|308.76|307.26|521
1758156900000|2025-09-18 00:55:00|308.79|307.29|308.4|306.9|308.8|307.3|308.33|306.83|526
1758157200000|2025-09-18 01:00:00|308.41|306.91|308.16|306.66|308.47|306.97|307.89|306.39|481
1758157500000|2025-09-18 01:05:00|308.17|306.67|308.99|307.49|309.13|307.63|308.17|306.67|531
1758157800000|2025-09-18 01:10:00|308.98|307.48|309.26|307.76|309.38|307.88|308.97|307.47|469
1758158100000|2025-09-18 01:15:00|309.27|307.77|308.82|307.32|309.29|307.79|308.74|307.24|543
1758158400000|2025-09-18 01:20:00|308.78|307.28|309.6|308.1|309.7|308.2|308.66|307.16|428
1758158700000|2025-09-18 01:25:00|309.59|308.09|309.09|307.59|309.63|308.13|309.05|307.55|382
1758159000000|2025-09-18 01:30:00|309.08|307.58|309.49|307.99|309.75|308.25|308.71|307.21|586
1758159300000|2025-09-18 01:35:00|309.48|307.98|310.08|308.58|310.15|308.65|309.47|307.97|392
1758159600000|2025-09-18 01:40:00|310.07|308.57|310.5|309|310.61|309.11|310.01|308.51|337
1758159900000|2025-09-18 01:45:00|310.45|308.95|310.19|308.69|310.84|309.34|310.18|308.68|565
1758160200000|2025-09-18 01:50:00|310.18|308.68|309.96|308.46|310.18|308.68|309.8|308.3|580
1758160500000|2025-09-18 01:55:00|309.97|308.47|310.18|308.68|310.28|308.78|309.95|308.45|363
1758160800000|2025-09-18 02:00:00|310.17|308.67|310.29|308.79|310.31|308.81|309.75|308.25|396
1758161100000|2025-09-18 02:05:00|310.32|308.82|309.68|308.18|310.32|308.82|309.58|308.08|439
1758161400000|2025-09-18 02:10:00|309.59|308.09|309.72|308.22|309.84|308.34|309.36|307.86|507
1758161700000|2025-09-18 02:15:00|309.73|308.23|309.11|307.61|309.76|308.26|309.03|307.53|503
1758162000000|2025-09-18 02:20:00|309.14|307.64|309.04|307.54|309.42|307.92|308.92|307.42|359
1758162300000|2025-09-18 02:25:00|309.03|307.53|308.99|307.49|309.07|307.57|308.82|307.32|383
1758162600000|2025-09-18 02:30:00|309.02|307.52|309.16|307.66|309.73|308.23|308.97|307.47|439
1758162900000|2025-09-18 02:35:00|309.17|307.67|309.17|307.67|309.28|307.78|309.01|307.51|461
1758163200000|2025-09-18 02:40:00|309.16|307.66|309.15|307.65|309.3|307.8|308.93|307.43|439
1758163500000|2025-09-18 02:45:00|309.14|307.64|309.96|308.46|309.99|308.49|309.13|307.63|325
1758163800000|2025-09-18 02:50:00|309.98|308.48|310.22|308.72|310.45|308.95|309.94|308.44|440
1758164100000|2025-09-18 02:55:00|310.28|308.78|310.34|308.84|310.43|308.93|310.18|308.68|287
1758164400000|2025-09-18 03:00:00|310.37|308.87|310.74|309.24|310.76|309.26|310.09|308.59|398
1758164700000|2025-09-18 03:05:00|310.73|309.23|310.98|309.48|311.19|309.69|310.73|309.23|432
1758165000000|2025-09-18 03:10:00|310.99|309.49|311.65|310.15|311.75|310.25|310.92|309.42|554
1758165300000|2025-09-18 03:15:00|311.64|310.14|311.5|310|312|310.5|311.03|309.53|516
1758165600000|2025-09-18 03:20:00|311.48|309.98|311.12|309.62|311.7|310.2|311.12|309.62|449
1758165900000|2025-09-18 03:25:00|311.11|309.61|311.4|309.9|311.56|310.06|310.91|309.41|354
1758166200000|2025-09-18 03:30:00|311.39|309.89|310.98|309.48|311.52|310.02|310.97|309.47|459
1758166500000|2025-09-18 03:35:00|311|309.5|311.5|310|311.51|310.01|311|309.5|374
1758166800000|2025-09-18 03:40:00|311.52|310.02|311.45|309.95|311.71|310.21|311.43|309.93|438
1758167100000|2025-09-18 03:45:00|311.46|309.96|311.4|309.9|311.6|310.1|311.23|309.73|365
1758167400000|2025-09-18 03:50:00|311.39|309.89|311.46|309.96|311.49|309.99|311.05|309.55|448
1758167700000|2025-09-18 03:55:00|311.47|309.97|311.36|309.86|311.81|310.31|311.32|309.82|430
1758168000000|2025-09-18 04:00:00|311.38|309.88|311.21|309.71|311.53|310.03|311.2|309.7|426
1758168300000|2025-09-18 04:05:00|311.2|309.7|310.94|309.44|311.2|309.7|310.83|309.33|397
1758168600000|2025-09-18 04:10:00|310.91|309.41|311.07|309.57|311.38|309.88|310.87|309.37|372
1758168900000|2025-09-18 04:15:00|311.04|309.54|311.12|309.62|311.29|309.79|311.02|309.52|384
1758169200000|2025-09-18 04:20:00|311.11|309.61|310.73|309.23|311.13|309.63|310.49|308.99|457
1758169500000|2025-09-18 04:25:00|310.74|309.24|310.58|309.08|310.74|309.24|310.51|309.01|252
1758169800000|2025-09-18 04:30:00|310.56|309.06|310.73|309.23|310.89|309.39|310.41|308.91|273
1758170100000|2025-09-18 04:35:00|310.74|309.24|310.14|308.64|310.74|309.24|310.07|308.57|312
1758170400000|2025-09-18 04:40:00|310.09|308.59|310.4|308.9|310.44|308.94|310.09|308.59|266
1758170700000|2025-09-18 04:45:00|310.43|308.93|310.5|309|310.66|309.16|310.4|308.9|267
1758171000000|2025-09-18 04:50:00|310.51|309.01|310.22|308.72|310.54|309.04|310.18|308.68|320
1758171300000|2025-09-18 04:55:00|310.23|308.73|310.61|309.11|310.67|309.17|309.95|308.45|354
1758171600000|2025-09-18 05:00:00|310.6|309.1|310.16|308.66|310.65|309.15|310.1|308.6|418
1758171900000|2025-09-18 05:05:00|310.1|308.6|310.11|308.61|310.35|308.85|310.06|308.56|382
1758172200000|2025-09-18 05:10:00|310.13|308.63|310.1|308.6|310.49|308.99|310.08|308.58|231
1758172500000|2025-09-18 05:15:00|310.12|308.62|309.72|308.22|310.28|308.78|309.69|308.19|268
1758172800000|2025-09-18 05:20:00|309.74|308.24|309.88|308.38|309.92|308.42|309.71|308.21|172
1758173100000|2025-09-18 05:25:00|309.86|308.36|309.25|307.75|309.87|308.37|309.18|307.68|268
1758173400000|2025-09-18 05:30:00|309.24|307.74|309.11|307.61|309.35|307.85|309|307.5|352
1758173700000|2025-09-18 05:35:00|309.13|307.63|308.64|307.14|309.28|307.78|308.55|307.05|423
1758174000000|2025-09-18 05:40:00|308.6|307.1|308.85|307.35|309.01|307.51|308.6|307.1|321
1758174300000|2025-09-18 05:45:00|308.86|307.36|308.74|307.24|308.98|307.48|308.54|307.04|237
1758174600000|2025-09-18 05:50:00|308.72|307.22|308.66|307.16|308.81|307.31|308.56|307.06|356
1758174900000|2025-09-18 05:55:00|308.64|307.14|308.8|307.3|308.81|307.31|308.56|307.06|254
1758175200000|2025-09-18 06:00:00|308.81|307.31|308.22|306.72|309.02|307.52|308.13|306.63|257
1758175500000|2025-09-18 06:05:00|308.21|306.71|307.93|306.43|308.26|306.76|307.91|306.41|263
1758175800000|2025-09-18 06:10:00|307.9|306.4|306.91|305.41|307.9|306.4|306.82|305.32|492
1758176100000|2025-09-18 06:15:00|306.88|305.38|307.05|305.55|307.44|305.94|306.62|305.12|450
1758176400000|2025-09-18 06:20:00|307.07|305.57|307.02|305.52|307.45|305.95|306.89|305.39|419
1758176700000|2025-09-18 06:25:00|307.05|305.55|306.65|305.15|307.17|305.67|306.52|305.02|426
1758177000000|2025-09-18 06:30:00|306.68|305.18|306.88|305.38|307.01|305.51|306.38|304.88|530
1758177300000|2025-09-18 06:35:00|306.92|305.42|307.1|305.6|307.39|305.89|306.92|305.42|384
1758177600000|2025-09-18 06:40:00|307.08|305.58|307.26|305.76|307.34|305.84|307.07|305.57|415
1758177900000|2025-09-18 06:45:00|307.27|305.77|307.84|306.34|307.84|306.34|307.26|305.76|335
1758178200000|2025-09-18 06:50:00|307.83|306.33|307.49|305.99|307.87|306.37|307.33|305.83|428
1758178500000|2025-09-18 06:55:00|307.5|306|307.92|306.42|307.92|306.42|307.48|305.98|362
1758178800000|2025-09-18 07:00:00|307.91|306.41|308.15|306.65|308.21|306.71|307.86|306.36|225
1758179100000|2025-09-18 07:05:00|308.16|306.66|308.17|306.67|308.35|306.85|308|306.5|321
1758179400000|2025-09-18 07:10:00|308.18|306.68|308.56|307.06|308.58|307.08|308.17|306.67|285
1758179700000|2025-09-18 07:15:00|308.53|307.03|308.31|306.81|308.64|307.14|308.19|306.69|383
1758180000000|2025-09-18 07:20:00|308.3|306.8|307.97|306.47|308.37|306.87|307.9|306.4|237
1758180300000|2025-09-18 07:25:00|307.95|306.45|308.24|306.74|308.3|306.8|307.93|306.43|338
1758180600000|2025-09-18 07:30:00|308.23|306.73|308.37|306.87|308.52|307.02|308.23|306.73|341
1758180900000|2025-09-18 07:35:00|308.36|306.86|308.67|307.17|308.74|307.24|308.25|306.75|305
1758181200000|2025-09-18 07:40:00|308.66|307.16|309.72|308.22|309.91|308.41|308.66|307.16|281
1758181500000|2025-09-18 07:45:00|309.73|308.23|310.68|309.18|310.69|309.19|309.57|308.07|522
1758181800000|2025-09-18 07:50:00|310.67|309.17|310.13|308.63|311.14|309.64|310.08|308.58|464
1758182100000|2025-09-18 07:55:00|310.11|308.61|310.03|308.53|310.16|308.66|309.75|308.25|333
1758182400000|2025-09-18 08:00:00|309.94|308.44|310.16|308.66|310.51|309.01|309.9|308.4|474
1758182700000|2025-09-18 08:05:00|310.14|308.64|309.91|308.41|310.51|309.01|309.81|308.31|407
1758183000000|2025-09-18 08:10:00|309.92|308.42|311.18|309.68|311.52|310.02|309.91|308.41|535
1758183300000|2025-09-18 08:15:00|311.14|309.64|311.09|309.59|311.47|309.97|310.65|309.15|478
1758183600000|2025-09-18 08:20:00|311.08|309.58|311.16|309.66|311.17|309.67|310.74|309.24|399
1758183900000|2025-09-18 08:25:00|311.17|309.67|310.86|309.36|311.18|309.68|310.65|309.15|333
1758184200000|2025-09-18 08:30:00|310.84|309.34|310.78|309.28|310.86|309.36|310.48|308.98|325
1758184500000|2025-09-18 08:35:00|310.77|309.27|310.93|309.43|311.19|309.69|310.71|309.21|452
1758184800000|2025-09-18 08:40:00|310.91|309.41|310.62|309.12|311.1|309.6|310.62|309.12|313
1758185100000|2025-09-18 08:45:00|310.55|309.05|311.11|309.61|311.11|309.61|310.11|308.61|416
1758185400000|2025-09-18 08:50:00|311.05|309.55|311.34|309.84|311.56|310.06|311.05|309.55|500
1758185700000|2025-09-18 08:55:00|311.31|309.81|311.43|309.93|311.54|310.04|311.06|309.56|410
1758186000000|2025-09-18 09:00:00|311.46|309.96|311.37|309.87|311.58|310.08|311.31|309.81|537
1758186300000|2025-09-18 09:05:00|311.4|309.9|311.59|310.09|311.59|310.09|311.08|309.58|284
1758186600000|2025-09-18 09:10:00|311.58|310.08|311.12|309.62|311.74|310.24|311.05|309.55|365
1758186900000|2025-09-18 09:15:00|311.15|309.65|311.47|309.97|311.54|310.04|311.13|309.63|207
1758187200000|2025-09-18 09:20:00|311.46|309.96|311.61|310.11|311.65|310.15|311.35|309.85|260
1758187500000|2025-09-18 09:25:00|311.6|310.1|311.53|310.03|311.75|310.25|311.47|309.97|264
1758187800000|2025-09-18 09:30:00|311.54|310.04|311.15|309.65|311.75|310.25|311.15|309.65|297
1758188100000|2025-09-18 09:35:00|311.22|309.72|311.15|309.65|311.43|309.93|311.11|309.61|306
1758188400000|2025-09-18 09:40:00|311.17|309.67|311.42|309.92|311.68|310.18|311.14|309.64|307
1758188700000|2025-09-18 09:45:00|311.48|309.98|311.6|310.1|311.68|310.18|311.23|309.73|297
1758189000000|2025-09-18 09:50:00|311.61|310.11|312.75|311.25|312.92|311.42|311.54|310.04|415
1758189300000|2025-09-18 09:55:00|312.76|311.26|313.07|311.57|313.07|311.57|312.53|311.03|343
1758189600000|2025-09-18 10:00:00|313.05|311.55|312.44|310.94|313.27|311.77|312.29|310.79|514
1758189900000|2025-09-18 10:05:00|312.42|310.92|312.11|310.61|312.6|311.1|312.08|310.58|425
1758190200000|2025-09-18 10:10:00|312.13|310.63|312.12|310.62|312.24|310.74|311.65|310.15|453
1758190500000|2025-09-18 10:15:00|312.11|310.61|312.08|310.58|312.36|310.86|311.8|310.3|447
1758190800000|2025-09-18 10:20:00|312.07|310.57|311.75|310.25|312.13|310.63|311.47|309.97|402
1758191100000|2025-09-18 10:25:00|311.74|310.24|311.26|309.76|311.75|310.25|311.09|309.59|445
1758191400000|2025-09-18 10:30:00|311.23|309.73|311.63|310.13|311.75|310.25|311.18|309.68|492
1758191700000|2025-09-18 10:35:00|311.64|310.14|311.48|309.98|311.92|310.42|311.36|309.86|414
1758192000000|2025-09-18 10:40:00|311.47|309.97|311.89|310.39|311.97|310.47|311.38|309.88|491
1758192300000|2025-09-18 10:45:00|311.9|310.4|312.19|310.69|312.2|310.7|311.76|310.26|431
1758192600000|2025-09-18 10:50:00|312.15|310.65|312.22|310.72|312.36|310.86|312.02|310.52|284
1758192900000|2025-09-18 10:55:00|312.23|310.73|312.01|310.51|312.29|310.79|311.99|310.49|245
1758193200000|2025-09-18 11:00:00|312|310.5|312.47|310.97|312.57|311.07|312|310.5|420
1758193500000|2025-09-18 11:05:00|312.41|310.91|312.65|311.15|312.67|311.17|312.38|310.88|262
1758193800000|2025-09-18 11:10:00|312.64|311.14|313.54|312.04|313.64|312.14|312.61|311.11|344
1758194100000|2025-09-18 11:15:00|313.53|312.03|313.66|312.16|313.81|312.31|312.84|311.34|488
1758194400000|2025-09-18 11:20:00|313.65|312.15|313.76|312.26|313.86|312.36|313.55|312.05|405
1758194700000|2025-09-18 11:25:00|313.78|312.28|313.64|312.14|313.81|312.31|313.22|311.72|333
1758195000000|2025-09-18 11:30:00|313.65|312.15|313.97|312.47|314.12|312.62|313.65|312.15|399
1758195300000|2025-09-18 11:35:00|313.99|312.49|313.85|312.35|314.05|312.55|313.48|311.98|440
1758195600000|2025-09-18 11:40:00|313.86|312.36|313.57|312.07|313.95|312.45|313.24|311.74|260
1758195900000|2025-09-18 11:45:00|313.6|312.1|313.34|311.84|313.6|312.1|313.34|311.84|340
1758196200000|2025-09-18 11:50:00|313.35|311.85|313.91|312.41|314.43|312.93|313.35|311.85|463
1758196500000|2025-09-18 11:55:00|313.87|312.37|314.52|313.02|314.55|313.05|313.72|312.22|402
1758196800000|2025-09-18 12:00:00|314.47|312.97|313.41|311.91|314.73|313.23|313.39|311.89|559
1758197100000|2025-09-18 12:05:00|313.43|311.93|313.41|311.91|314.12|312.62|313.37|311.87|515
1758197400000|2025-09-18 12:10:00|313.4|311.9|313.52|312.02|313.67|312.17|313.3|311.8|474
1758197700000|2025-09-18 12:15:00|313.51|312.01|312.93|311.43|313.57|312.07|312.92|311.42|350
1758198000000|2025-09-18 12:20:00|312.95|311.45|313.28|311.78|313.45|311.95|312.82|311.32|348
1758198300000|2025-09-18 12:25:00|313.27|311.77|313.19|311.69|313.55|312.05|313.06|311.56|371
1758198600000|2025-09-18 12:30:00|313.16|311.66|312.41|310.91|313.18|311.68|312.37|310.87|393
1758198900000|2025-09-18 12:35:00|312.36|310.86|313.32|311.82|313.36|311.86|312.36|310.86|369
1758199200000|2025-09-18 12:40:00|313.36|311.86|312.96|311.46|313.58|312.08|312.91|311.41|515
1758199500000|2025-09-18 12:45:00|312.97|311.47|312.99|311.49|313.11|311.61|312.71|311.21|324
1758199800000|2025-09-18 12:50:00|312.94|311.44|312.66|311.16|312.99|311.49|312.57|311.07|266
1758200100000|2025-09-18 12:55:00|312.7|311.2|312.46|310.96|312.78|311.28|312.31|310.81|259
1758200400000|2025-09-18 13:00:00|312.43|310.93|312.42|310.92|312.82|311.32|312.09|310.59|458
1758200700000|2025-09-18 13:05:00|312.36|310.86|312.97|311.47|312.97|311.47|312.34|310.84|397
1758201000000|2025-09-18 13:10:00|312.92|311.42|313.07|311.57|313.14|311.64|312.77|311.27|254
1758201300000|2025-09-18 13:15:00|312.97|311.47|312.99|311.49|313.36|311.86|312.89|311.39|312
1758201600000|2025-09-18 13:20:00|312.97|311.47|312.95|311.45|313.21|311.71|312.82|311.32|357
1758201900000|2025-09-18 13:25:00|312.92|311.42|312.75|311.25|313.05|311.55|312.68|311.18|311
1758202200000|2025-09-18 13:30:00|312.74|311.24|313.58|312.08|313.67|312.17|312.52|311.02|749
1758202500000|2025-09-18 13:35:00|313.56|312.06|313.45|311.95|314.03|312.53|313.4|311.9|706
1758202800000|2025-09-18 13:40:00|313.36|311.86|311.81|310.31|313.56|312.06|311.6|310.1|663
1758203100000|2025-09-18 13:45:00|311.8|310.3|312.59|311.09|312.64|311.14|311.08|309.58|696
1758203400000|2025-09-18 13:50:00|312.56|311.06|312.22|310.72|313.05|311.55|312.1|310.6|561
1758203700000|2025-09-18 13:55:00|312.21|310.71|312.62|311.12|312.69|311.19|311.8|310.3|552
1758204000000|2025-09-18 14:00:00|312.69|311.19|313.06|311.56|313.24|311.74|312.58|311.08|466
1758204300000|2025-09-18 14:05:00|313.05|311.55|313.14|311.64|313.35|311.85|312.71|311.21|533
1758204600000|2025-09-18 14:10:00|313.1|311.6|313.23|311.73|313.61|312.11|313.1|311.6|532
1758204900000|2025-09-18 14:15:00|313.27|311.77|313.74|312.24|313.82|312.32|312.88|311.38|489
1758205200000|2025-09-18 14:20:00|313.73|312.23|313.79|312.29|313.91|312.41|313.46|311.96|494
1758205500000|2025-09-18 14:25:00|313.77|312.27|313.35|311.85|313.86|312.36|313.2|311.7|405
1758205800000|2025-09-18 14:30:00|313.33|311.83|313.19|311.69|313.76|312.26|313.13|311.63|357
1758206100000|2025-09-18 14:35:00|313.2|311.7|312.84|311.34|313.29|311.79|312.64|311.14|402
1758206400000|2025-09-18 14:40:00|312.85|311.35|313.11|311.61|313.35|311.85|312.81|311.31|400
1758206700000|2025-09-18 14:45:00|313.14|311.64|312.93|311.43|313.33|311.83|312.91|311.41|442
1758207000000|2025-09-18 14:50:00|312.92|311.42|312.68|311.18|313.15|311.65|312.61|311.11|488
1758207300000|2025-09-18 14:55:00|312.7|311.2|313.01|311.51|313.13|311.63|312.59|311.09|393
1758207600000|2025-09-18 15:00:00|313.02|311.52|312.92|311.42|313.19|311.69|312.8|311.3|477
1758207900000|2025-09-18 15:05:00|312.91|311.41|312.69|311.19|313.09|311.59|312.37|310.87|605
1758208200000|2025-09-18 15:10:00|312.71|311.21|312.39|310.89|313.09|311.59|312.19|310.69|532
1758208500000|2025-09-18 15:15:00|312.43|310.93|313.1|311.6|313.14|311.64|312.17|310.67|483
1758208800000|2025-09-18 15:20:00|313.05|311.55|312.84|311.34|313.24|311.74|312.62|311.12|417
1758209100000|2025-09-18 15:25:00|312.79|311.29|312.46|310.96|312.81|311.31|312.34|310.84|288
1758209400000|2025-09-18 15:30:00|312.48|310.98|313.32|311.82|313.47|311.97|312.33|310.83|433
1758209700000|2025-09-18 15:35:00|313.38|311.88|313.15|311.65|313.65|312.15|313.15|311.65|461
1758210000000|2025-09-18 15:40:00|313.17|311.67|312.64|311.14|313.31|311.81|312.59|311.09|397
1758210300000|2025-09-18 15:45:00|312.65|311.15|312.51|311.01|312.75|311.25|312.5|311|343
1758210600000|2025-09-18 15:50:00|312.5|311|312.23|310.73|312.61|311.11|312.07|310.57|392
1758210900000|2025-09-18 15:55:00|312.28|310.78|312.17|310.67|312.28|310.78|312.11|310.61|321
1758211200000|2025-09-18 16:00:00|312.16|310.66|312.38|310.88|312.49|310.99|312.11|310.61|190
1758211500000|2025-09-18 16:05:00|312.37|310.87|311.62|310.12|312.57|311.07|311.6|310.1|389
1758211800000|2025-09-18 16:10:00|311.61|310.11|311.73|310.23|311.9|310.4|311.57|310.07|341
1758212100000|2025-09-18 16:15:00|311.74|310.24|312.35|310.85|312.42|310.92|311.73|310.23|415
1758212400000|2025-09-18 16:20:00|312.33|310.83|312.25|310.75|312.61|311.11|312.14|310.64|315
1758212700000|2025-09-18 16:25:00|312.23|310.73|312.26|310.76|312.38|310.88|311.91|310.41|296
1758213000000|2025-09-18 16:30:00|312.28|310.78|311.8|310.3|312.32|310.82|311.71|310.21|448
1758213300000|2025-09-18 16:35:00|311.79|310.29|311.75|310.25|311.88|310.38|311.56|310.06|329
1758213600000|2025-09-18 16:40:00|311.74|310.24|312.16|310.66|312.31|310.81|311.74|310.24|404
1758213900000|2025-09-18 16:45:00|312.15|310.65|312.63|311.13|312.63|311.13|312.11|310.61|291
1758214200000|2025-09-18 16:50:00|312.62|311.12|312.68|311.18|312.69|311.19|312.33|310.83|341
1758214500000|2025-09-18 16:55:00|312.71|311.21|312.61|311.11|312.81|311.31|312.49|310.99|274
1758214800000|2025-09-18 17:00:00|312.6|311.1|312.13|310.63|312.85|311.35|312.06|310.56|399
1758215100000|2025-09-18 17:05:00|312.11|310.61|312.69|311.19|312.75|311.25|312.07|310.57|383
1758215400000|2025-09-18 17:10:00|312.66|311.16|312.5|311|313.08|311.58|312.42|310.92|371
1758215700000|2025-09-18 17:15:00|312.46|310.96|312.68|311.18|312.88|311.38|312.43|310.93|388
1758216000000|2025-09-18 17:20:00|312.69|311.19|312.41|310.91|312.88|311.38|312.35|310.85|387
1758216300000|2025-09-18 17:25:00|312.39|310.89|311.97|310.47|312.43|310.93|311.94|310.44|225
1758216600000|2025-09-18 17:30:00|311.95|310.45|311.57|310.07|311.97|310.47|311.52|310.02|385
1758216900000|2025-09-18 17:35:00|311.58|310.08|311.22|309.72|311.58|310.08|311.1|309.6|471
1758217200000|2025-09-18 17:40:00|311.24|309.74|310.94|309.44|311.38|309.88|310.7|309.2|422
1758217500000|2025-09-18 17:45:00|310.93|309.43|311.41|309.91|311.53|310.03|310.85|309.35|357
1758217800000|2025-09-18 17:50:00|311.42|309.92|311.51|310.01|311.65|310.15|311.33|309.83|437
1758218100000|2025-09-18 17:55:00|311.55|310.05|311.55|310.05|311.64|310.14|311.38|309.88|276
1758218400000|2025-09-18 18:00:00|311.54|310.04|311.34|309.84|311.55|310.05|311.22|309.72|330
1758218700000|2025-09-18 18:05:00|311.33|309.83|311.67|310.17|311.82|310.32|311.27|309.77|315
1758219000000|2025-09-18 18:10:00|311.66|310.16|312.12|310.62|312.16|310.66|311.62|310.12|344
1758219300000|2025-09-18 18:15:00|312.14|310.64|312.17|310.67|312.29|310.79|312.08|310.58|415
1758219600000|2025-09-18 18:20:00|312.16|310.66|312.47|310.97|312.55|311.05|312.01|310.51|464
1758219900000|2025-09-18 18:25:00|312.48|310.98|312.52|311.02|312.58|311.08|312.35|310.85|313
1758220200000|2025-09-18 18:30:00|312.51|311.01|312.26|310.76|312.55|311.05|311.98|310.48|405
1758220500000|2025-09-18 18:35:00|312.33|310.83|311.34|309.84|312.55|311.05|311.34|309.84|374
1758220800000|2025-09-18 18:40:00|311.35|309.85|311.58|310.08|311.58|310.08|311.13|309.63|216
1758221100000|2025-09-18 18:45:00|311.57|310.07|312.25|310.75|312.29|310.79|311.56|310.06|146
1758221400000|2025-09-18 18:50:00|312.22|310.72|312.35|310.85|312.44|310.94|312.22|310.72|209
1758221700000|2025-09-18 18:55:00|312.37|310.87|312.4|310.9|312.55|311.05|312.35|310.85|304
1758222000000|2025-09-18 19:00:00|312.39|310.89|312|310.5|312.4|310.9|311.86|310.36|325
1758222300000|2025-09-18 19:05:00|312.01|310.51|311.85|310.35|312.15|310.65|311.77|310.27|345
1758222600000|2025-09-18 19:10:00|311.86|310.36|311.77|310.27|311.97|310.47|311.69|310.19|147
1758222900000|2025-09-18 19:15:00|311.74|310.24|311.68|310.18|311.77|310.27|311.64|310.14|273
1758223200000|2025-09-18 19:20:00|311.67|310.17|311.26|309.76|311.67|310.17|311.24|309.74|228
1758223500000|2025-09-18 19:25:00|311.27|309.77|310.84|309.34|311.42|309.92|310.78|309.28|298
1758223800000|2025-09-18 19:30:00|310.85|309.35|310.12|308.62|310.97|309.47|310.11|308.61|376
1758224100000|2025-09-18 19:35:00|310.13|308.63|310.55|309.05|310.55|309.05|309.62|308.12|445
1758224400000|2025-09-18 19:40:00|310.49|308.99|310.59|309.09|310.69|309.19|310.29|308.79|360
1758224700000|2025-09-18 19:45:00|310.57|309.07|311.22|309.72|311.22|309.72|310.54|309.04|413
1758225000000|2025-09-18 19:50:00|311.25|309.75|311.51|310.01|311.71|310.21|311.21|309.71|386
1758225300000|2025-09-18 19:55:00|311.55|310.05|311.55|310.05|312.26|310.76|311.52|310.02|521
1758225600000|2025-09-18 20:00:00|311.53|310.03|311.15|309.65|311.58|310.08|310.99|309.49|531
1758225900000|2025-09-18 20:05:00|311.14|309.64|311.25|309.75|311.33|309.83|310.82|309.32|470
1758226200000|2025-09-18 20:10:00|311.22|309.72|310.8|309.3|311.25|309.75|310.66|309.16|293
1758226500000|2025-09-18 20:15:00|310.79|309.29|310.43|308.93|310.9|309.4|310.32|308.82|404
1758226800000|2025-09-18 20:20:00|310.41|308.91|310.62|309.12|310.75|309.25|310.41|308.91|412
1758227100000|2025-09-18 20:25:00|310.58|309.08|310.55|309.05|310.75|309.25|310.52|309.02|289
1758227400000|2025-09-18 20:30:00|310.56|309.06|310.33|308.83|310.6|309.1|310.13|308.63|381
1758227700000|2025-09-18 20:35:00|310.32|308.82|310.47|308.97|310.68|309.18|310.07|308.57|296
1758228000000|2025-09-18 20:40:00|310.49|308.99|310.73|309.23|310.88|309.38|310.24|308.74|278
1758228300000|2025-09-18 20:45:00|310.72|309.22|311.26|309.76|311.32|309.82|310.64|309.14|489
1758228600000|2025-09-18 20:50:00|311.21|309.71|311.17|309.67|311.26|309.76|310.93|309.43|323
1758228900000|2025-09-18 20:55:00|311.18|309.68|310.86|309.36|311.18|309.68|310.82|309.32|294
1758229200000|2025-09-18 21:00:00|310.85|309.35|310.43|308.93|310.99|309.49|310.43|308.93|193
1758229500000|2025-09-18 21:05:00|310.44|308.94|309.88|308.38|310.44|308.94|309.85|308.35|161
1758229800000|2025-09-18 21:10:00|309.85|308.35|309.58|308.08|309.97|308.47|309.51|308.01|154
1758230100000|2025-09-18 21:15:00|309.57|308.07|309.68|308.18|309.86|308.36|309.48|307.98|153
1758230400000|2025-09-18 21:20:00|309.67|308.17|309.53|308.03|309.7|308.2|309.47|307.97|85
1758230700000|2025-09-18 21:25:00|309.55|308.05|309.79|308.29|309.86|308.36|309.55|308.05|109
1758231000000|2025-09-18 21:30:00|309.78|308.28|309.85|308.35|309.94|308.44|309.78|308.28|83
1758231300000|2025-09-18 21:35:00|309.86|308.36|309.92|308.42|310|308.5|309.74|308.24|69
1758231600000|2025-09-18 21:40:00|309.93|308.43|309.6|308.1|309.94|308.44|309.51|308.01|140
1758231900000|2025-09-18 21:45:00|309.59|308.09|309.63|308.13|309.68|308.18|309.51|308.01|72
1758232200000|2025-09-18 21:50:00|309.62|308.12|309.56|308.06|309.65|308.15|309.54|308.04|43
1758232500000|2025-09-18 21:55:00|309.55|308.05|309.23|307.73|309.55|308.05|309.1|307.6|169
1758232800000|2025-09-18 22:00:00|309.26|307.76|308.8|307.3|309.28|307.78|308.47|306.97|421
1758233100000|2025-09-18 22:05:00|308.84|307.34|308.61|307.11|308.91|307.41|308.51|307.01|451
1758233400000|2025-09-18 22:10:00|308.6|307.1|308.38|306.88|308.65|307.15|308.29|306.79|392
1758233700000|2025-09-18 22:15:00|308.39|306.89|308.97|307.47|308.99|307.49|308.35|306.85|381
1758234000000|2025-09-18 22:20:00|309|307.5|309.09|307.59|309.18|307.68|308.92|307.42|266
1758234300000|2025-09-18 22:25:00|309.08|307.58|308.73|307.23|309.09|307.59|308.68|307.18|181
1758234600000|2025-09-18 22:30:00|308.8|307.3|308.82|307.32|308.94|307.44|308.73|307.23|296
1758234900000|2025-09-18 22:35:00|308.8|307.3|308.79|307.29|308.85|307.35|308.62|307.12|147
1758235200000|2025-09-18 22:40:00|308.78|307.28|308.41|306.91|308.93|307.43|308.3|306.8|252
1758235500000|2025-09-18 22:45:00|308.4|306.9|308.3|306.8|308.56|307.06|308.26|306.76|239
1758235800000|2025-09-18 22:50:00|308.31|306.81|308.19|306.69|308.66|307.16|308.09|306.59|375
1758236100000|2025-09-18 22:55:00|308.18|306.68|308.13|306.63|308.24|306.74|308.07|306.57|354
1758236400000|2025-09-18 23:00:00|308.01|306.51|307.27|305.77|308.12|306.62|307.04|305.54|647
1758236700000|2025-09-18 23:05:00|307.25|305.75|307.13|305.63|307.39|305.89|306.84|305.34|513
1758237000000|2025-09-18 23:10:00|307.16|305.66|307.76|306.26|307.97|306.47|307.13|305.63|399
1758237300000|2025-09-18 23:15:00|307.77|306.27|307.64|306.14|307.82|306.32|307.24|305.74|451
1758237600000|2025-09-18 23:20:00|307.66|306.16|307.75|306.25|307.78|306.28|307.56|306.06|273
1758237900000|2025-09-18 23:25:00|307.76|306.26|307.88|306.38|307.92|306.42|307.61|306.11|230
1758238200000|2025-09-18 23:30:00|307.89|306.39|308.38|306.88|308.42|306.92|307.85|306.35|247
1758238500000|2025-09-18 23:35:00|308.37|306.87|308.53|307.03|308.72|307.22|308.33|306.83|318
1758238800000|2025-09-18 23:40:00|308.54|307.04|308.4|306.9|308.59|307.09|308.32|306.82|351
1758239100000|2025-09-18 23:45:00|308.45|306.95|308.52|307.02|308.62|307.12|308.37|306.87|385
1758239400000|2025-09-18 23:50:00|308.53|307.03|308.48|306.98|308.63|307.13|308.26|306.76|309
1758239700000|2025-09-18 23:55:00|308.43|306.93|308.2|306.7|308.54|307.04|308.1|306.6|284
1758240000000|2025-09-19 00:00:00|308.21|306.71|308.78|307.28|308.87|307.37|308.15|306.65|329
1758240300000|2025-09-19 00:05:00|308.79|307.29|308.76|307.26|308.88|307.38|308.6|307.1|421
1758240600000|2025-09-19 00:10:00|308.77|307.27|308.58|307.08|308.78|307.28|308.53|307.03|289
1758240900000|2025-09-19 00:15:00|308.57|307.07|308.78|307.28|309.11|307.61|308.46|306.96|405
1758241200000|2025-09-19 00:20:00|308.82|307.32|308.9|307.4|309.2|307.7|308.61|307.11|391
1758241500000|2025-09-19 00:25:00|308.96|307.46|309.18|307.68|309.22|307.72|308.86|307.36|182
1758241800000|2025-09-19 00:30:00|309.19|307.69|309.04|307.54|309.25|307.75|308.64|307.14|319
1758242100000|2025-09-19 00:35:00|309.03|307.53|309.26|307.76|309.29|307.79|308.95|307.45|297
1758242400000|2025-09-19 00:40:00|309.21|307.71|309.16|307.66|309.26|307.76|309.03|307.53|248
1758242700000|2025-09-19 00:45:00|309.15|307.65|309.04|307.54|309.21|307.71|308.97|307.47|276
1758243000000|2025-09-19 00:50:00|308.96|307.46|309.14|307.64|309.22|307.72|308.91|307.41|257
1758243300000|2025-09-19 00:55:00|309.12|307.62|309.47|307.97|309.47|307.97|309.07|307.57|213
1758243600000|2025-09-19 01:00:00|309.45|307.95|309.99|308.49|310.01|308.51|309.44|307.94|316
1758243900000|2025-09-19 01:05:00|310.05|308.55|309.67|308.17|310.15|308.65|309.57|308.07|342
1758244200000|2025-09-19 01:10:00|309.62|308.12|309.42|307.92|309.64|308.14|309.34|307.84|357
1758244500000|2025-09-19 01:15:00|309.41|307.91|309.7|308.2|309.73|308.23|309.13|307.63|250
1758244800000|2025-09-19 01:20:00|309.71|308.21|309.6|308.1|309.89|308.39|309.51|308.01|259
1758245100000|2025-09-19 01:25:00|309.58|308.08|309.91|308.41|309.91|308.41|309.49|307.99|315
1758245400000|2025-09-19 01:30:00|309.88|308.38|309.7|308.2|310.16|308.66|309.53|308.03|397
1758245700000|2025-09-19 01:35:00|309.61|308.11|309.45|307.95|309.72|308.22|309.45|307.95|307
1758246000000|2025-09-19 01:40:00|309.44|307.94|309.1|307.6|309.52|308.02|308.82|307.32|383
1758246300000|2025-09-19 01:45:00|309.09|307.59|308.85|307.35|309.22|307.72|308.79|307.29|502
1758246600000|2025-09-19 01:50:00|308.89|307.39|308.78|307.28|308.91|307.41|308.52|307.02|380
1758246900000|2025-09-19 01:55:00|308.77|307.27|308.83|307.33|309|307.5|308.61|307.11|374
1758247200000|2025-09-19 02:00:00|308.82|307.32|308.56|307.06|308.83|307.33|308.51|307.01|372
1758247500000|2025-09-19 02:05:00|308.57|307.07|308.4|306.9|308.76|307.26|308.34|306.84|366
1758247800000|2025-09-19 02:10:00|308.37|306.87|307.95|306.45|308.45|306.95|307.8|306.3|408
1758248100000|2025-09-19 02:15:00|307.93|306.43|307.79|306.29|308.07|306.57|307.75|306.25|507
1758248400000|2025-09-19 02:20:00|307.82|306.32|307.63|306.13|307.86|306.36|307.6|306.1|329
1758248700000|2025-09-19 02:25:00|307.64|306.14|307.76|306.26|307.89|306.39|307.54|306.04|362
1758249000000|2025-09-19 02:30:00|307.77|306.27|307.15|305.65|307.86|306.36|306.97|305.47|419
1758249300000|2025-09-19 02:35:00|307.14|305.64|307.54|306.04|307.67|306.17|307.12|305.62|503
1758249600000|2025-09-19 02:40:00|307.55|306.05|307.53|306.03|307.76|306.26|307.42|305.92|420
1758249900000|2025-09-19 02:45:00|307.54|306.04|307.84|306.34|308.04|306.54|307.52|306.02|453
1758250200000|2025-09-19 02:50:00|307.82|306.32|307.54|306.04|307.91|306.41|307.48|305.98|394
1758250500000|2025-09-19 02:55:00|307.51|306.01|307.59|306.09|307.75|306.25|307.46|305.96|411
1758250800000|2025-09-19 03:00:00|307.58|306.08|307.87|306.37|307.88|306.38|307.56|306.06|469
1758251100000|2025-09-19 03:05:00|307.92|306.42|308.12|306.62|308.17|306.67|307.87|306.37|400
1758251400000|2025-09-19 03:10:00|308.03|306.53|308.11|306.61|308.21|306.71|307.93|306.43|519
1758251700000|2025-09-19 03:15:00|308.16|306.66|308.22|306.72|308.34|306.84|308.05|306.55|417
1758252000000|2025-09-19 03:20:00|308.24|306.74|308.4|306.9|308.47|306.97|308.13|306.63|423
1758252300000|2025-09-19 03:25:00|308.36|306.86|307.4|305.9|308.45|306.95|307.23|305.73|536
1758252600000|2025-09-19 03:30:00|307.41|305.91|306.75|305.25|307.41|305.91|306.61|305.11|551
1758252900000|2025-09-19 03:35:00|306.74|305.24|306.25|304.75|306.78|305.28|305.99|304.49|554
1758253200000|2025-09-19 03:40:00|306.24|304.74|306.16|304.66|306.39|304.89|305.81|304.31|630
1758253500000|2025-09-19 03:45:00|306.18|304.68|305.83|304.33|306.38|304.88|305.66|304.16|607
1758253800000|2025-09-19 03:50:00|305.84|304.34|305.91|304.41|305.99|304.49|305.52|304.02|232
1758254100000|2025-09-19 03:55:00|305.92|304.42|305.58|304.08|305.98|304.48|305.42|303.92|403
1758254400000|2025-09-19 04:00:00|305.57|304.07|304.56|303.06|305.6|304.1|304.39|302.89|644
1758254700000|2025-09-19 04:05:00|304.5|303|304.23|302.73|304.62|303.12|303.64|302.14|752
1758255000000|2025-09-19 04:10:00|304.22|302.72|303.32|301.82|304.23|302.73|303.27|301.77|638
1758255300000|2025-09-19 04:15:00|303.27|301.77|303.9|302.4|304.49|302.99|303.27|301.77|630
1758255600000|2025-09-19 04:20:00|303.91|302.41|304.55|303.05|304.84|303.34|303.84|302.34|560
1758255900000|2025-09-19 04:25:00|304.52|303.02|304.94|303.44|304.98|303.48|304.47|302.97|428
1758256200000|2025-09-19 04:30:00|304.91|303.41|305.13|303.63|305.17|303.67|304.65|303.15|501
1758256500000|2025-09-19 04:35:00|305.07|303.57|305.32|303.82|305.41|303.91|305.01|303.51|468
1758256800000|2025-09-19 04:40:00|305.33|303.83|305.14|303.64|305.36|303.86|305.02|303.52|487
1758257100000|2025-09-19 04:45:00|305.12|303.62|305.25|303.75|305.33|303.83|305.08|303.58|459
1758257400000|2025-09-19 04:50:00|305.24|303.74|305.43|303.93|305.5|304|305.07|303.57|430
1758257700000|2025-09-19 04:55:00|305.46|303.96|305.75|304.25|305.82|304.32|305.46|303.96|336
1758258000000|2025-09-19 05:00:00|305.78|304.28|305.47|303.97|305.78|304.28|305.13|303.63|471
1758258300000|2025-09-19 05:05:00|305.48|303.98|305.43|303.93|305.57|304.07|305.33|303.83|456
1758258600000|2025-09-19 05:10:00|305.44|303.94|306|304.5|306.02|304.52|305.37|303.87|314
1758258900000|2025-09-19 05:15:00|306.02|304.52|306.08|304.58|306.08|304.58|305.71|304.21|339
1758259200000|2025-09-19 05:20:00|306.07|304.57|305.72|304.22|306.22|304.72|305.59|304.09|400
1758259500000|2025-09-19 05:25:00|305.71|304.21|304.78|303.28|305.73|304.23|304.75|303.25|569
1758259800000|2025-09-19 05:30:00|304.79|303.29|305.34|303.84|305.36|303.86|304.53|303.03|487
1758260100000|2025-09-19 05:35:00|305.33|303.83|305.38|303.88|305.4|303.9|305.06|303.56|342
1758260400000|2025-09-19 05:40:00|305.35|303.85|305.01|303.51|305.39|303.89|304.85|303.35|487
1758260700000|2025-09-19 05:45:00|304.98|303.48|305.25|303.75|305.28|303.78|304.92|303.42|488
1758261000000|2025-09-19 05:50:00|305.24|303.74|305.6|304.1|305.67|304.17|305.14|303.64|388
1758261300000|2025-09-19 05:55:00|305.62|304.12|305.68|304.18|305.87|304.37|305.53|304.03|425
1758261600000|2025-09-19 06:00:00|305.69|304.19|305.16|303.66|305.69|304.19|305.04|303.54|523
1758261900000|2025-09-19 06:05:00|305.13|303.63|304.75|303.25|305.16|303.66|304.57|303.07|601
1758262200000|2025-09-19 06:10:00|304.74|303.24|304.07|302.57|304.77|303.27|303.99|302.49|562
1758262500000|2025-09-19 06:15:00|304.08|302.58|304.67|303.17|304.72|303.22|304.04|302.54|523
1758262800000|2025-09-19 06:20:00|304.65|303.15|304.42|302.92|304.81|303.31|303.85|302.35|433
1758263100000|2025-09-19 06:25:00|304.39|302.89|304.15|302.65|304.43|302.93|304.04|302.54|601
1758263400000|2025-09-19 06:30:00|304.16|302.66|303.75|302.25|304.34|302.84|303.54|302.04|482
1758263700000|2025-09-19 06:35:00|303.74|302.24|304.35|302.85|304.35|302.85|303.6|302.1|468
1758264000000|2025-09-19 06:40:00|304.33|302.83|304.36|302.86|304.61|303.11|304.27|302.77|452
1758264300000|2025-09-19 06:45:00|304.38|302.88|303.95|302.45|304.47|302.97|303.87|302.37|475
1758264600000|2025-09-19 06:50:00|303.94|302.44|303.73|302.23|304.03|302.53|303.45|301.95|522
1758264900000|2025-09-19 06:55:00|303.72|302.22|303.56|302.06|303.8|302.3|303.46|301.96|519
1758265200000|2025-09-19 07:00:00|303.53|302.03|303.31|301.81|304.05|302.55|303.28|301.78|584
1758265500000|2025-09-19 07:05:00|303.34|301.84|303.74|302.24|303.92|302.42|303.23|301.73|565
1758265800000|2025-09-19 07:10:00|303.76|302.26|304.46|302.96|304.53|303.03|303.75|302.25|410
1758266100000|2025-09-19 07:15:00|304.44|302.94|304.69|303.19|304.79|303.29|304.34|302.84|381
1758266400000|2025-09-19 07:20:00|304.71|303.21|304.66|303.16|304.89|303.39|304.44|302.94|476
1758266700000|2025-09-19 07:25:00|304.68|303.18|304.55|303.05|304.69|303.19|304.27|302.77|391
1758267000000|2025-09-19 07:30:00|304.56|303.06|304.64|303.14|304.67|303.17|304.42|302.92|458
1758267300000|2025-09-19 07:35:00|304.61|303.11|304.82|303.32|304.9|303.4|304.61|303.11|459
1758267600000|2025-09-19 07:40:00|304.88|303.38|304.81|303.31|304.92|303.42|304.63|303.13|345
1758267900000|2025-09-19 07:45:00|304.82|303.32|304.95|303.45|305.07|303.57|304.68|303.18|490
1758268200000|2025-09-19 07:50:00|304.96|303.46|304.79|303.29|305.05|303.55|304.72|303.22|416
1758268500000|2025-09-19 07:55:00|304.81|303.31|304.69|303.19|304.85|303.35|304.5|303|402
1758268800000|2025-09-19 08:00:00|304.7|303.2|304.59|303.09|304.81|303.31|304.33|302.83|448
1758269100000|2025-09-19 08:05:00|304.6|303.1|305.34|303.84|305.34|303.84|304.5|303|369
1758269400000|2025-09-19 08:10:00|305.35|303.85|305.15|303.65|305.35|303.85|305.09|303.59|448
1758269700000|2025-09-19 08:15:00|305.14|303.64|305.55|304.05|305.55|304.05|305.01|303.51|294
1758270000000|2025-09-19 08:20:00|305.53|304.03|305.47|303.97|305.62|304.12|305.32|303.82|336
1758270300000|2025-09-19 08:25:00|305.41|303.91|305.27|303.77|305.47|303.97|305.17|303.67|341
1758270600000|2025-09-19 08:30:00|305.16|303.66|304.84|303.34|305.3|303.8|304.7|303.2|416
1758270900000|2025-09-19 08:35:00|304.83|303.33|304.66|303.16|304.98|303.48|304.59|303.09|150
1758271200000|2025-09-19 08:40:00|304.67|303.17|304.64|303.14|304.73|303.23|304.45|302.95|183
1758271500000|2025-09-19 08:45:00|304.65|303.15|304.36|302.86|304.67|303.17|304.28|302.78|395
1758271800000|2025-09-19 08:50:00|304.4|302.9|304.44|302.94|304.46|302.96|304.2|302.7|471
1758272100000|2025-09-19 08:55:00|304.43|302.93|304.3|302.8|304.45|302.95|304.22|302.72|258
1758272400000|2025-09-19 09:00:00|304.32|302.82|304.7|303.2|304.8|303.3|304.22|302.72|394
1758272700000|2025-09-19 09:05:00|304.76|303.26|304.96|303.46|305.05|303.55|304.37|302.87|251
1758273000000|2025-09-19 09:10:00|305|303.5|305.09|303.59|305.19|303.69|304.91|303.41|327
1758273300000|2025-09-19 09:15:00|305.07|303.57|304.9|303.4|305.09|303.59|304.8|303.3|305
1758273600000|2025-09-19 09:20:00|304.88|303.38|304.83|303.33|305.01|303.51|304.78|303.28|216
1758273900000|2025-09-19 09:25:00|304.82|303.32|304.25|302.75|304.87|303.37|304.09|302.59|364
1758274200000|2025-09-19 09:30:00|304.24|302.74|304.12|302.62|304.41|302.91|304.11|302.61|337
1758274500000|2025-09-19 09:35:00|304.15|302.65|304|302.5|304.21|302.71|303.94|302.44|407
1758274800000|2025-09-19 09:40:00|304.01|302.51|303.59|302.09|304.01|302.51|303.43|301.93|337
1758275100000|2025-09-19 09:45:00|303.57|302.07|303.47|301.97|303.77|302.27|303.31|301.81|394
1758275400000|2025-09-19 09:50:00|303.43|301.93|303.52|302.02|303.61|302.11|303.24|301.74|334
1758275700000|2025-09-19 09:55:00|303.53|302.03|303.83|302.33|304.02|302.52|303.53|302.03|383
1758276000000|2025-09-19 10:00:00|303.84|302.34|303.35|301.85|303.85|302.35|303.24|301.74|459
1758276300000|2025-09-19 10:05:00|303.36|301.86|303.54|302.04|303.76|302.26|303.24|301.74|394
1758276600000|2025-09-19 10:10:00|303.57|302.07|303.68|302.18|304.01|302.51|303.41|301.91|505
1758276900000|2025-09-19 10:15:00|303.67|302.17|303.82|302.32|303.92|302.42|303.63|302.13|529
1758277200000|2025-09-19 10:20:00|303.8|302.3|303.69|302.19|304.13|302.63|303.6|302.1|446
1758277500000|2025-09-19 10:25:00|303.72|302.22|303.52|302.02|303.79|302.29|303.46|301.96|402
1758277800000|2025-09-19 10:30:00|303.51|302.01|303.52|302.02|303.53|302.03|303.26|301.76|538
1758278100000|2025-09-19 10:35:00|303.45|301.95|304.04|302.54|304.04|302.54|303.43|301.93|383
1758278400000|2025-09-19 10:40:00|304.05|302.55|304.15|302.65|304.26|302.76|303.92|302.42|365
1758278700000|2025-09-19 10:45:00|304.17|302.67|304.26|302.76|304.43|302.93|304.13|302.63|389
1758279000000|2025-09-19 10:50:00|304.25|302.75|304.26|302.76|304.46|302.96|304.16|302.66|240
1758279300000|2025-09-19 10:55:00|304.18|302.68|304.02|302.52|304.32|302.82|303.96|302.46|149
1758279600000|2025-09-19 11:00:00|304.09|302.59|303.81|302.31|304.22|302.72|303.78|302.28|373
1758279900000|2025-09-19 11:05:00|303.76|302.26|303.64|302.14|303.84|302.34|303.48|301.98|557
1758280200000|2025-09-19 11:10:00|303.65|302.15|303.78|302.28|303.91|302.41|303.42|301.92|418
1758280500000|2025-09-19 11:15:00|303.75|302.25|303.78|302.28|304.05|302.55|303.68|302.18|548
1758280800000|2025-09-19 11:20:00|303.77|302.27|303.64|302.14|303.78|302.28|303.36|301.86|651
1758281100000|2025-09-19 11:25:00|303.65|302.15|303.36|301.86|303.81|302.31|303.33|301.83|452
1758281400000|2025-09-19 11:30:00|303.34|301.84|303.59|302.09|303.69|302.19|303.29|301.79|468
1758281700000|2025-09-19 11:35:00|303.58|302.08|303.47|301.97|303.59|302.09|303.33|301.83|557
1758282000000|2025-09-19 11:40:00|303.49|301.99|303.2|301.7|303.5|302|303.08|301.58|571
1758282300000|2025-09-19 11:45:00|303.27|301.77|303.31|301.81|303.46|301.96|303.09|301.59|425
1758282600000|2025-09-19 11:50:00|303.32|301.82|304.1|302.6|304.11|302.61|303.26|301.76|447
1758282900000|2025-09-19 11:55:00|304.11|302.61|303.94|302.44|304.14|302.64|303.78|302.28|347
1758283200000|2025-09-19 12:00:00|303.89|302.39|304.61|303.11|304.61|303.11|303.8|302.3|515
1758283500000|2025-09-19 12:05:00|304.6|303.1|305.43|303.93|305.46|303.96|304.49|302.99|417
1758283800000|2025-09-19 12:10:00|305.44|303.94|305.3|303.8|305.5|304|304.94|303.44|362
1758284100000|2025-09-19 12:15:00|305.31|303.81|305.26|303.76|305.46|303.96|304.97|303.47|371
1758284400000|2025-09-19 12:20:00|305.27|303.77|304.75|303.25|305.27|303.77|304.53|303.03|488
1758284700000|2025-09-19 12:25:00|304.81|303.31|304.54|303.04|304.84|303.34|304.33|302.83|597
1758285000000|2025-09-19 12:30:00|304.57|303.07|304.55|303.05|305.06|303.56|304.31|302.81|583
1758285300000|2025-09-19 12:35:00|304.54|303.04|304.58|303.08|304.84|303.34|304.43|302.93|517
1758285600000|2025-09-19 12:40:00|304.64|303.14|304.56|303.06|304.7|303.2|304.39|302.89|443
1758285900000|2025-09-19 12:45:00|304.57|303.07|304.8|303.3|304.8|303.3|304.51|303.01|291
1758286200000|2025-09-19 12:50:00|304.83|303.33|304.41|302.91|304.85|303.35|304.37|302.87|423
1758286500000|2025-09-19 12:55:00|304.42|302.92|304.19|302.69|304.45|302.95|304.05|302.55|397
1758286800000|2025-09-19 13:00:00|304.21|302.71|304.45|302.95|304.48|302.98|303.91|302.41|500
1758287100000|2025-09-19 13:05:00|304.43|302.93|304.36|302.86|304.5|303|304.15|302.65|480
1758287400000|2025-09-19 13:10:00|304.39|302.89|304.35|302.85|304.47|302.97|304.12|302.62|343
1758287700000|2025-09-19 13:15:00|304.3|302.8|303.61|302.11|304.35|302.85|303.54|302.04|536
1758288000000|2025-09-19 13:20:00|303.6|302.1|303.77|302.27|303.86|302.36|303.57|302.07|385
1758288300000|2025-09-19 13:25:00|303.81|302.31|304.09|302.59|304.48|302.98|303.81|302.31|454
1758288600000|2025-09-19 13:30:00|303.94|302.44|303.46|301.96|304.13|302.63|303.33|301.83|678
1758288900000|2025-09-19 13:35:00|303.45|301.95|304.07|302.57|304.16|302.66|303.36|301.86|640
1758289200000|2025-09-19 13:40:00|304.06|302.56|303.81|302.31|304.46|302.96|303.62|302.12|696
1758289500000|2025-09-19 13:45:00|303.8|302.3|304.53|303.03|304.65|303.15|303.72|302.22|630
1758289800000|2025-09-19 13:50:00|304.49|302.99|304.69|303.19|304.71|303.21|304.33|302.83|638
1758290100000|2025-09-19 13:55:00|304.66|303.16|304.24|302.74|304.68|303.18|304.12|302.62|459
1758290400000|2025-09-19 14:00:00|304.25|302.75|304.53|303.03|304.61|303.11|304.11|302.61|574
1758290700000|2025-09-19 14:05:00|304.57|303.07|304.05|302.55|304.57|303.07|303.92|302.42|661
1758291000000|2025-09-19 14:10:00|304.03|302.53|304.07|302.57|304.34|302.84|303.78|302.28|588
1758291300000|2025-09-19 14:15:00|304.03|302.53|303.73|302.23|304.08|302.58|303.55|302.05|600
1758291600000|2025-09-19 14:20:00|303.7|302.2|304.22|302.72|304.43|302.93|303.6|302.1|581
1758291900000|2025-09-19 14:25:00|304.21|302.71|303.22|301.72|304.67|303.17|303.17|301.67|602
1758292200000|2025-09-19 14:30:00|303.1|301.6|302.76|301.26|303.42|301.92|302.56|301.06|728
1758292500000|2025-09-19 14:35:00|302.78|301.28|302.45|300.95|302.86|301.36|302.3|300.8|482
1758292800000|2025-09-19 14:40:00|302.44|300.94|302.25|300.75|302.59|301.09|302.21|300.71|471
1758293100000|2025-09-19 14:45:00|302.27|300.77|301.88|300.38|302.57|301.07|301.66|300.16|652
1758293400000|2025-09-19 14:50:00|301.86|300.36|302.07|300.57|302.49|300.99|301.52|300.02|689
1758293700000|2025-09-19 14:55:00|302.06|300.56|301.69|300.19|302.42|300.92|301.49|299.99|547
1758294000000|2025-09-19 15:00:00|301.65|300.15|300.75|299.25|301.75|300.25|300.71|299.21|709
1758294300000|2025-09-19 15:05:00|300.79|299.29|300.46|298.96|300.87|299.37|299.71|298.21|793
1758294600000|2025-09-19 15:10:00|300.47|298.97|300.43|298.93|300.67|299.17|299.89|298.39|776
1758294900000|2025-09-19 15:15:00|300.4|298.9|300.82|299.32|300.95|299.45|300.32|298.82|683
1758295200000|2025-09-19 15:20:00|300.85|299.35|301.15|299.65|301.21|299.71|300.12|298.62|634
1758295500000|2025-09-19 15:25:00|301.18|299.68|301.33|299.83|301.36|299.86|300.71|299.21|610
1758295800000|2025-09-19 15:30:00|301.37|299.87|300.58|299.08|301.37|299.87|300.39|298.89|588
1758296100000|2025-09-19 15:35:00|300.6|299.1|301.29|299.79|301.33|299.83|300.44|298.94|617
1758296400000|2025-09-19 15:40:00|301.28|299.78|301.82|300.32|301.83|300.33|301.24|299.74|470
1758296700000|2025-09-19 15:45:00|301.83|300.33|301.66|300.16|301.94|300.44|301.52|300.02|546
1758297000000|2025-09-19 15:50:00|301.68|300.18|301.93|300.43|301.99|300.49|301.61|300.11|535
1758297300000|2025-09-19 15:55:00|301.92|300.42|301.92|300.42|302.12|300.62|301.77|300.27|315
1758297600000|2025-09-19 16:00:00|301.89|300.39|302.01|300.51|302.27|300.77|301.37|299.87|431
1758297900000|2025-09-19 16:05:00|301.97|300.47|302.37|300.87|302.45|300.95|301.9|300.4|435
1758298200000|2025-09-19 16:10:00|302.34|300.84|302.41|300.91|302.56|301.06|302.31|300.81|399
1758298500000|2025-09-19 16:15:00|302.46|300.96|302.3|300.8|302.57|301.07|302.23|300.73|337
1758298800000|2025-09-19 16:20:00|302.28|300.78|301.99|300.49|302.33|300.83|301.63|300.13|424
1758299100000|2025-09-19 16:25:00|301.97|300.47|302.18|300.68|302.3|300.8|301.86|300.36|496
1758299400000|2025-09-19 16:30:00|302.14|300.64|301.95|300.45|302.28|300.78|301.64|300.14|547
1758299700000|2025-09-19 16:35:00|301.92|300.42|301.98|300.48|302.19|300.69|301.74|300.24|512
1758300000000|2025-09-19 16:40:00|301.97|300.47|302.25|300.75|302.36|300.86|301.97|300.47|393
1758300300000|2025-09-19 16:45:00|302.26|300.76|302.11|300.61|302.49|300.99|302.01|300.51|497
1758300600000|2025-09-19 16:50:00|302.07|300.57|301.91|300.41|302.18|300.68|301.84|300.34|399
1758300900000|2025-09-19 16:55:00|301.9|300.4|301.88|300.38|301.98|300.48|301.8|300.3|425
1758301200000|2025-09-19 17:00:00|301.82|300.32|301.09|299.59|301.94|300.44|300.99|299.49|560
1758301500000|2025-09-19 17:05:00|301.08|299.58|300.88|299.38|301.16|299.66|300.86|299.36|465
1758301800000|2025-09-19 17:10:00|300.92|299.42|300.81|299.31|300.95|299.45|300.71|299.21|480
1758302100000|2025-09-19 17:15:00|300.82|299.32|300.89|299.39|301.08|299.58|300.64|299.14|520
1758302400000|2025-09-19 17:20:00|300.95|299.45|301.13|299.63|301.22|299.72|300.73|299.23|429
1758302700000|2025-09-19 17:25:00|301.09|299.59|301.1|299.6|301.2|299.7|300.79|299.29|525
1758303000000|2025-09-19 17:30:00|301.09|299.59|300.68|299.18|301.09|299.59|300.51|299.01|539
1758303300000|2025-09-19 17:35:00|300.69|299.19|300.54|299.04|300.82|299.32|300.39|298.89|511
1758303600000|2025-09-19 17:40:00|300.51|299.01|300.92|299.42|300.99|299.49|300.49|298.99|476
1758303900000|2025-09-19 17:45:00|300.9|299.4|301.08|299.58|301.24|299.74|300.9|299.4|383
1758304200000|2025-09-19 17:50:00|301.09|299.59|300.75|299.25|301.09|299.59|300.69|299.19|413
1758304500000|2025-09-19 17:55:00|300.84|299.34|300.66|299.16|301.01|299.51|300.49|298.99|441
1758304800000|2025-09-19 18:00:00|300.54|299.04|300.67|299.17|300.84|299.34|300.47|298.97|437
1758305100000|2025-09-19 18:05:00|300.66|299.16|300.25|298.75|300.68|299.18|300.13|298.63|458
1758305400000|2025-09-19 18:10:00|300.21|298.71|300.48|298.98|300.53|299.03|299.75|298.25|443
1758305700000|2025-09-19 18:15:00|300.47|298.97|300.54|299.04|300.61|299.11|300.06|298.56|447
1758306000000|2025-09-19 18:20:00|300.52|299.02|300.87|299.37|300.98|299.48|300.36|298.86|325
1758306300000|2025-09-19 18:25:00|300.86|299.36|300.71|299.21|300.98|299.48|300.69|299.19|193
1758306600000|2025-09-19 18:30:00|300.72|299.22|300.79|299.29|300.94|299.44|300.62|299.12|307
1758306900000|2025-09-19 18:35:00|300.78|299.28|300.88|299.38|301.08|299.58|300.78|299.28|299
1758307200000|2025-09-19 18:40:00|300.87|299.37|300.96|299.46|301.13|299.63|300.87|299.37|328
1758307500000|2025-09-19 18:45:00|300.99|299.49|300.57|299.07|301.17|299.67|300.47|298.97|330
1758307800000|2025-09-19 18:50:00|300.51|299.01|300.6|299.1|300.65|299.15|300.35|298.85|376
1758308100000|2025-09-19 18:55:00|300.59|299.09|300.68|299.18|300.69|299.19|300.4|298.9|399
1758308400000|2025-09-19 19:00:00|300.65|299.15|301.02|299.52|301.26|299.76|300.64|299.14|356
1758308700000|2025-09-19 19:05:00|301|299.5|301.23|299.73|301.29|299.79|300.97|299.47|393
1758309000000|2025-09-19 19:10:00|301.22|299.72|301.26|299.76|301.45|299.95|301.21|299.71|305
1758309300000|2025-09-19 19:15:00|301.25|299.75|301.25|299.75|301.39|299.89|301.23|299.73|249
1758309600000|2025-09-19 19:20:00|301.26|299.76|301.4|299.9|301.56|300.06|301.16|299.66|295
1758309900000|2025-09-19 19:25:00|301.39|299.89|301.55|300.05|301.93|300.43|301.37|299.87|304
1758310200000|2025-09-19 19:30:00|301.56|300.06|301.06|299.56|301.56|300.06|301|299.5|289
1758310500000|2025-09-19 19:35:00|301.07|299.57|301.23|299.73|301.32|299.82|301.04|299.54|332
1758310800000|2025-09-19 19:40:00|301.21|299.71|300.88|299.38|301.21|299.71|300.87|299.37|290
1758311100000|2025-09-19 19:45:00|300.87|299.37|299.83|298.33|301.01|299.51|299.78|298.28|343
1758311400000|2025-09-19 19:50:00|299.82|298.32|299.48|297.98|300.15|298.65|299.48|297.98|450
1758311700000|2025-09-19 19:55:00|299.51|298.01|299.51|298.01|299.89|298.39|299.27|297.77|515
1758312000000|2025-09-19 20:00:00|299.52|298.02|300.09|298.59|300.09|298.59|299.27|297.77|354
1758312300000|2025-09-19 20:05:00|300.08|298.58|299.77|298.27|300.08|298.58|299.64|298.14|191
1758312600000|2025-09-19 20:10:00|299.78|298.28|299.87|298.37|299.98|298.48|299.78|298.28|201
1758312900000|2025-09-19 20:15:00|299.88|298.38|299.61|298.11|299.96|298.46|299.41|297.91|251
1758313200000|2025-09-19 20:20:00|299.62|298.12|299.8|298.3|299.94|298.44|299.43|297.93|283
1758313500000|2025-09-19 20:25:00|299.81|298.31|300.2|298.7|300.28|298.78|299.8|298.3|248
1758313800000|2025-09-19 20:30:00|300.19|298.69|300.19|298.69|300.34|298.84|299.95|298.45|234
1758314100000|2025-09-19 20:35:00|300.2|298.7|300.36|298.86|300.37|298.87|300.15|298.65|179
1758314400000|2025-09-19 20:40:00|300.35|298.85|300.23|298.73|300.36|298.86|300.2|298.7|129
1758314700000|2025-09-19 20:45:00|300.24|298.74|299.58|298.08|300.24|298.74|299.57|298.07|130
1758315000000|2025-09-19 20:50:00|299.59|298.09|299.92|298.42|299.96|298.46|299.4|297.9|189
1758315300000|2025-09-19 20:55:00|299.91|298.41|299.59|298.09|299.91|298.41|299.58|298.08|88
1758351600000|2025-09-20 07:00:00|301.37|299.87|301.54|300.04|301.77|300.27|301.37|299.87|125
1758351900000|2025-09-20 07:05:00|301.53|300.03|301.55|300.05|301.57|300.07|301.45|299.95|48
1758352200000|2025-09-20 07:10:00|301.54|300.04|301.26|299.76|301.54|300.04|301.26|299.76|66
1758352500000|2025-09-20 07:15:00|301.27|299.77|301.18|299.68|301.37|299.87|301.15|299.65|118
1758352800000|2025-09-20 07:20:00|301.17|299.67|301.25|299.75|301.26|299.76|301.15|299.65|61
1758353100000|2025-09-20 07:25:00|301.24|299.74|301.08|299.58|301.24|299.74|301.08|299.58|28
1758353400000|2025-09-20 07:30:00|301.07|299.57|300.92|299.42|301.07|299.57|300.8|299.3|127
1758353700000|2025-09-20 07:35:00|300.93|299.43|301.1|299.6|301.15|299.65|300.9|299.4|129
1758354000000|2025-09-20 07:40:00|301.09|299.59|301.53|300.03|301.57|300.07|301.09|299.59|132
1758354300000|2025-09-20 07:45:00|301.51|300.01|301.56|300.06|301.6|300.1|301.35|299.85|166
1758354600000|2025-09-20 07:50:00|301.55|300.05|301.69|300.19|301.7|300.2|301.55|300.05|105
1758354900000|2025-09-20 07:55:00|301.68|300.18|301.76|300.26|301.81|300.31|301.63|300.13|66
1758355200000|2025-09-20 08:00:00|301.75|300.25|301.71|300.21|301.8|300.3|301.65|300.15|62
1758355500000|2025-09-20 08:05:00|301.72|300.22|301.49|299.99|301.75|300.25|301.49|299.99|47
1758355800000|2025-09-20 08:10:00|301.5|300|301.34|299.84|301.5|300|301.24|299.74|72
1758356100000|2025-09-20 08:15:00|301.31|299.81|301.25|299.75|301.34|299.84|301.24|299.74|52
1758356400000|2025-09-20 08:20:00|301.27|299.77|301.05|299.55|301.32|299.82|301.05|299.55|66
1758356700000|2025-09-20 08:25:00|301.04|299.54|300.87|299.37|301.05|299.55|300.83|299.33|79
1758357000000|2025-09-20 08:30:00|300.86|299.36|300.81|299.31|301|299.5|300.73|299.23|135
1758357300000|2025-09-20 08:35:00|300.8|299.3|300.82|299.32|300.88|299.38|300.77|299.27|102
1758357600000|2025-09-20 08:40:00|300.81|299.31|300.73|299.23|300.84|299.34|300.57|299.07|98
1758357900000|2025-09-20 08:45:00|300.68|299.18|300.35|298.85|300.68|299.18|300.34|298.84|96
1758358200000|2025-09-20 08:50:00|300.34|298.84|300.02|298.52|300.35|298.85|300.02|298.52|122
1758358500000|2025-09-20 08:55:00|300.03|298.53|299.58|298.08|300.03|298.53|299.56|298.06|106
1758358800000|2025-09-20 09:00:00|299.57|298.07|299.43|297.93|299.59|298.09|299.06|297.56|217
1758359100000|2025-09-20 09:05:00|299.42|297.92|299.64|298.14|299.77|298.27|299.42|297.92|161
1758359400000|2025-09-20 09:10:00|299.65|298.15|299.66|298.16|299.7|298.2|299.62|298.12|89
1758359700000|2025-09-20 09:15:00|299.71|298.21|299.72|298.22|299.78|298.28|299.69|298.19|77
1758360000000|2025-09-20 09:20:00|299.73|298.23|299.44|297.94|299.78|298.28|299.44|297.94|92
1758360300000|2025-09-20 09:25:00|299.45|297.95|299.37|297.87|299.66|298.16|299.35|297.85|98
1758360600000|2025-09-20 09:30:00|299.36|297.86|298.73|297.23|299.36|297.86|298.66|297.16|139
1758360900000|2025-09-20 09:35:00|298.72|297.22|298.81|297.31|298.85|297.35|298.4|296.9|196
1758361200000|2025-09-20 09:40:00|298.82|297.32|299.1|297.6|299.11|297.61|298.81|297.31|91
1758361500000|2025-09-20 09:45:00|299.11|297.61|299.23|297.73|299.24|297.74|298.94|297.44|96
1758361800000|2025-09-20 09:50:00|299.24|297.74|299.12|297.62|299.26|297.76|299.1|297.6|71
1758362100000|2025-09-20 09:55:00|299.13|297.63|298.82|297.32|299.13|297.63|298.81|297.31|75
1758362400000|2025-09-20 10:00:00|298.81|297.31|299.08|297.58|299.08|297.58|298.81|297.31|112
1758362700000|2025-09-20 10:05:00|299.09|297.59|298.98|297.48|299.21|297.71|298.86|297.36|106
1758363000000|2025-09-20 10:10:00|298.99|297.49|299.32|297.82|299.34|297.84|298.99|297.49|113
1758363300000|2025-09-20 10:15:00|299.33|297.83|299.11|297.61|299.33|297.83|298.98|297.48|88
1758363600000|2025-09-20 10:20:00|299.13|297.63|299.27|297.77|299.41|297.91|299.13|297.63|130
1758363900000|2025-09-20 10:25:00|299.28|297.78|299.03|297.53|299.28|297.78|299.01|297.51|112
1758364200000|2025-09-20 10:30:00|299.02|297.52|298.72|297.22|299.02|297.52|298.7|297.2|129
1758364500000|2025-09-20 10:35:00|298.71|297.21|299.11|297.61|299.17|297.67|298.7|297.2|152
1758364800000|2025-09-20 10:40:00|299.12|297.62|299.11|297.61|299.26|297.76|299.05|297.55|112
1758365100000|2025-09-20 10:45:00|299.1|297.6|299.09|297.59|299.28|297.78|299.06|297.56|127
1758365400000|2025-09-20 10:50:00|299.08|297.58|298.91|297.41|299.08|297.58|298.91|297.41|95
1758365700000|2025-09-20 10:55:00|298.92|297.42|298.82|297.32|298.93|297.43|298.81|297.31|58
1758366000000|2025-09-20 11:00:00|298.83|297.33|299.39|297.89|299.39|297.89|298.83|297.33|121
1758366300000|2025-09-20 11:05:00|299.38|297.88|299.5|298|299.64|298.14|299.37|297.87|100
1758366600000|2025-09-20 11:10:00|299.51|298.01|299.47|297.97|299.59|298.09|299.47|297.97|68
1758366900000|2025-09-20 11:15:00|299.46|297.96|299.35|297.85|299.57|298.07|299.35|297.85|163
1758367200000|2025-09-20 11:20:00|299.36|297.86|299.23|297.73|299.36|297.86|299.04|297.54|101
1758367500000|2025-09-20 11:25:00|299.21|297.71|299.05|297.55|299.21|297.71|299.01|297.51|90
1758367800000|2025-09-20 11:30:00|299.06|297.56|299.21|297.71|299.32|297.82|299.04|297.54|158
1758368100000|2025-09-20 11:35:00|299.2|297.7|299.26|297.76|299.35|297.85|299.16|297.66|108
1758368400000|2025-09-20 11:40:00|299.25|297.75|299.24|297.74|299.39|297.89|299.21|297.71|86
1758368700000|2025-09-20 11:45:00|299.25|297.75|299.69|298.19|299.7|298.2|299.24|297.74|120
1758369000000|2025-09-20 11:50:00|299.68|298.18|299.73|298.23|299.76|298.26|299.68|298.18|52
1758369300000|2025-09-20 11:55:00|299.72|298.22|299.79|298.29|299.79|298.29|299.72|298.22|30
1758369600000|2025-09-20 12:00:00|299.78|298.28|299.55|298.05|299.86|298.36|299.5|298|83
1758369900000|2025-09-20 12:05:00|299.56|298.06|299.49|297.99|299.67|298.17|299.49|297.99|69
1758370200000|2025-09-20 12:10:00|299.5|298|299.56|298.06|299.62|298.12|299.49|297.99|66
1758370500000|2025-09-20 12:15:00|299.55|298.05|299.52|298.02|299.7|298.2|299.51|298.01|65
1758370800000|2025-09-20 12:20:00|299.53|298.03|299.4|297.9|299.54|298.04|299.27|297.77|98
1758371100000|2025-09-20 12:25:00|299.39|297.89|299.22|297.72|299.39|297.89|299.21|297.71|47
1758371400000|2025-09-20 12:30:00|299.21|297.71|299.22|297.72|299.46|297.96|299.14|297.64|120
1758371700000|2025-09-20 12:35:00|299.21|297.71|299.37|297.87|299.49|297.99|299.18|297.68|76
1758372000000|2025-09-20 12:40:00|299.38|297.88|299.22|297.72|299.44|297.94|299.2|297.7|65
1758372300000|2025-09-20 12:45:00|299.23|297.73|299.28|297.78|299.29|297.79|299.15|297.65|76
1758372600000|2025-09-20 12:50:00|299.29|297.79|299.26|297.76|299.34|297.84|299.19|297.69|79
1758372900000|2025-09-20 12:55:00|299.27|297.77|299.41|297.91|299.53|298.03|299.22|297.72|89
1758373200000|2025-09-20 13:00:00|299.42|297.92|299.19|297.69|299.42|297.92|299.14|297.64|93
1758373500000|2025-09-20 13:05:00|299.17|297.67|299.26|297.76|299.36|297.86|299.07|297.57|130
1758373800000|2025-09-20 13:10:00|299.27|297.77|299.26|297.76|299.54|298.04|299.22|297.72|95
1758374100000|2025-09-20 13:15:00|299.25|297.75|299.5|298|299.51|298.01|299.22|297.72|79
1758374400000|2025-09-20 13:20:00|299.49|297.99|299.75|298.25|299.85|298.35|299.49|297.99|120
1758374700000|2025-09-20 13:25:00|299.74|298.24|299.72|298.22|299.75|298.25|299.7|298.2|52
1758375000000|2025-09-20 13:30:00|299.73|298.23|299.78|298.28|299.81|298.31|299.7|298.2|85
1758375300000|2025-09-20 13:35:00|299.77|298.27|299.63|298.13|299.78|298.28|299.58|298.08|65
1758375600000|2025-09-20 13:40:00|299.62|298.12|299.54|298.04|299.62|298.12|299.34|297.84|70
1758375900000|2025-09-20 13:45:00|299.55|298.05|299.48|297.98|299.68|298.18|299.47|297.97|108
1758376200000|2025-09-20 13:50:00|299.49|297.99|299.37|297.87|299.57|298.07|299.25|297.75|80
1758376500000|2025-09-20 13:55:00|299.36|297.86|299.2|297.7|299.39|297.89|299.19|297.69|83
1758376800000|2025-09-20 14:00:00|299.21|297.71|299.1|297.6|299.21|297.71|299.07|297.57|85
1758377100000|2025-09-20 14:05:00|299.09|297.59|298.51|297.01|299.11|297.61|298.47|296.97|146
1758377400000|2025-09-20 14:10:00|298.5|297|298.29|296.79|298.51|297.01|297.83|296.33|203
1758377700000|2025-09-20 14:15:00|298.3|296.8|298.43|296.93|298.52|297.02|298.14|296.64|150
1758378000000|2025-09-20 14:20:00|298.44|296.94|298.22|296.72|298.6|297.1|298.22|296.72|78
1758378300000|2025-09-20 14:25:00|298.23|296.73|297.77|296.27|298.23|296.73|297.63|296.13|189
1758378600000|2025-09-20 14:30:00|297.76|296.26|298.25|296.75|298.25|296.75|297.66|296.16|188
1758378900000|2025-09-20 14:35:00|298.24|296.74|298.21|296.71|298.42|296.92|298.13|296.63|154
1758379200000|2025-09-20 14:40:00|298.2|296.7|298.11|296.61|298.2|296.7|297.86|296.36|124
1758379500000|2025-09-20 14:45:00|298.14|296.64|299.22|297.72|299.32|297.82|298.14|296.64|289
1758379800000|2025-09-20 14:50:00|299.2|297.7|299.23|297.73|299.42|297.92|299.12|297.62|210
1758380100000|2025-09-20 14:55:00|299.24|297.74|299.05|297.55|299.28|297.78|298.95|297.45|149
1758380400000|2025-09-20 15:00:00|299.06|297.56|299.37|297.87|299.37|297.87|298.95|297.45|188
1758380700000|2025-09-20 15:05:00|299.36|297.86|299.78|298.28|299.79|298.29|299.34|297.84|167
1758381000000|2025-09-20 15:10:00|299.79|298.29|299.77|298.27|300.19|298.69|299.74|298.24|223
1758381300000|2025-09-20 15:15:00|299.78|298.28|300.45|298.95|300.5|299|299.78|298.28|237
1758381600000|2025-09-20 15:20:00|300.44|298.94|300.24|298.74|300.45|298.95|300.06|298.56|244
1758381900000|2025-09-20 15:25:00|300.25|298.75|300.2|298.7|300.35|298.85|300.08|298.58|173
1758382200000|2025-09-20 15:30:00|300.13|298.63|299.81|298.31|300.14|298.64|299.56|298.06|199
1758382500000|2025-09-20 15:35:00|299.8|298.3|299.82|298.32|299.93|298.43|299.59|298.09|194
1758382800000|2025-09-20 15:40:00|299.8|298.3|299.91|298.41|299.97|298.47|299.76|298.26|143
1758383100000|2025-09-20 15:45:00|299.9|298.4|299.63|298.13|299.9|298.4|299.49|297.99|174
1758383400000|2025-09-20 15:50:00|299.62|298.12|299.42|297.92|299.73|298.23|299.42|297.92|134
1758383700000|2025-09-20 15:55:00|299.43|297.93|299.84|298.34|299.86|298.36|299.42|297.92|123
1758384000000|2025-09-20 16:00:00|299.85|298.35|300.1|298.6|300.21|298.71|299.73|298.23|208
1758384300000|2025-09-20 16:05:00|300.11|298.61|299.75|298.25|300.16|298.66|299.72|298.22|127
1758384600000|2025-09-20 16:10:00|299.76|298.26|299.44|297.94|300|298.5|299.44|297.94|111
1758384900000|2025-09-20 16:15:00|299.43|297.93|298.82|297.32|299.5|298|298.79|297.29|147
1758385200000|2025-09-20 16:20:00|298.83|297.33|298.67|297.17|298.98|297.48|298.67|297.17|137
1758385500000|2025-09-20 16:25:00|298.69|297.19|298.67|297.17|298.7|297.2|298.53|297.03|117
1758385800000|2025-09-20 16:30:00|298.68|297.18|299.08|297.58|299.08|297.58|298.54|297.04|240
1758386100000|2025-09-20 16:35:00|299.07|297.57|299.59|298.09|299.59|298.09|299.06|297.56|127
1758386400000|2025-09-20 16:40:00|299.58|298.08|299.79|298.29|299.86|298.36|299.53|298.03|127
1758386700000|2025-09-20 16:45:00|299.78|298.28|299.72|298.22|299.86|298.36|299.71|298.21|98
1758387000000|2025-09-20 16:50:00|299.71|298.21|299.66|298.16|299.89|298.39|299.62|298.12|98
1758387300000|2025-09-20 16:55:00|299.64|298.14|300.04|298.54|300.14|298.64|299.62|298.12|161
1758387600000|2025-09-20 17:00:00|300.01|298.51|299.74|298.24|300.03|298.53|299.72|298.22|150
1758387900000|2025-09-20 17:05:00|299.73|298.23|299.87|298.37|299.87|298.37|299.6|298.1|93
1758388200000|2025-09-20 17:10:00|299.84|298.34|299.33|297.83|299.96|298.46|299.32|297.82|80
1758388500000|2025-09-20 17:15:00|299.35|297.85|299.57|298.07|299.58|298.08|299.18|297.68|213
1758388800000|2025-09-20 17:20:00|299.58|298.08|299.61|298.11|299.61|298.11|299.37|297.87|98
1758389100000|2025-09-20 17:25:00|299.6|298.1|299.55|298.05|299.7|298.2|299.48|297.98|90
1758389400000|2025-09-20 17:30:00|299.53|298.03|299.55|298.05|299.73|298.23|299.44|297.94|95
1758389700000|2025-09-20 17:35:00|299.54|298.04|299.61|298.11|299.76|298.26|299.51|298.01|96
1758390000000|2025-09-20 17:40:00|299.62|298.12|299.27|297.77|299.66|298.16|299.25|297.75|131
1758390300000|2025-09-20 17:45:00|299.26|297.76|299.2|297.7|299.27|297.77|299.17|297.67|117
1758390600000|2025-09-20 17:50:00|299.19|297.69|299.17|297.67|299.33|297.83|299.16|297.66|70
1758390900000|2025-09-20 17:55:00|299.16|297.66|299.21|297.71|299.34|297.84|299.05|297.55|52
1758391200000|2025-09-20 18:00:00|299.2|297.7|298.67|297.17|299.2|297.7|298.66|297.16|145
1758391500000|2025-09-20 18:05:00|298.66|297.16|298.14|296.64|298.66|297.16|298.01|296.51|109
1758391800000|2025-09-20 18:10:00|298.13|296.63|298.23|296.73|298.38|296.88|298.11|296.61|118
1758392100000|2025-09-20 18:15:00|298.2|296.7|298.37|296.87|298.38|296.88|298.02|296.52|112
1758392400000|2025-09-20 18:20:00|298.38|296.88|298.39|296.89|298.59|297.09|298.34|296.84|104
1758392700000|2025-09-20 18:25:00|298.4|296.9|298.49|296.99|298.58|297.08|298.36|296.86|90
1758393000000|2025-09-20 18:30:00|298.48|296.98|298.26|296.76|298.5|297|298.26|296.76|55
1758393300000|2025-09-20 18:35:00|298.27|296.77|298.17|296.67|298.31|296.81|298.05|296.55|75
1758393600000|2025-09-20 18:40:00|298.18|296.68|298.41|296.91|298.56|297.06|298.11|296.61|165
1758393900000|2025-09-20 18:45:00|298.4|296.9|298.21|296.71|298.41|296.91|298.11|296.61|88
1758394200000|2025-09-20 18:50:00|298.2|296.7|298.41|296.91|298.49|296.99|298.2|296.7|90
1758394500000|2025-09-20 18:55:00|298.4|296.9|298.4|296.9|298.5|297|298.38|296.88|33
1758394800000|2025-09-20 19:00:00|298.41|296.91|298.12|296.62|298.41|296.91|298.12|296.62|56
1758395100000|2025-09-20 19:05:00|298.13|296.63|298.42|296.92|298.67|297.17|298.13|296.63|105
1758395400000|2025-09-20 19:10:00|298.41|296.91|298.75|297.25|298.75|297.25|298.3|296.8|91
1758395700000|2025-09-20 19:15:00|298.74|297.24|298.87|297.37|298.93|297.43|298.74|297.24|64
1758396000000|2025-09-20 19:20:00|298.88|297.38|299.06|297.56|299.07|297.57|298.88|297.38|57
1758396300000|2025-09-20 19:25:00|299.05|297.55|298.9|297.4|299.05|297.55|298.87|297.37|43
1758396600000|2025-09-20 19:30:00|298.89|297.39|298.76|297.26|298.93|297.43|298.73|297.23|53
1758396900000|2025-09-20 19:35:00|298.75|297.25|298.43|296.93|298.8|297.3|298.42|296.92|97
1758397200000|2025-09-20 19:40:00|298.42|296.92|298.3|296.8|298.43|296.93|298.27|296.77|62
1758397500000|2025-09-20 19:45:00|298.29|296.79|298.22|296.72|298.32|296.82|298.21|296.71|58
1758397800000|2025-09-20 19:50:00|298.23|296.73|298.18|296.68|298.26|296.76|298.11|296.61|59
1758398100000|2025-09-20 19:55:00|298.23|296.73|298.37|296.87|298.37|296.87|298.2|296.7|42
1758398400000|2025-09-20 20:00:00|298.38|296.88|298.63|297.13|298.63|297.13|298.27|296.77|79
1758398700000|2025-09-20 20:05:00|298.64|297.14|298.36|296.86|298.73|297.23|298.36|296.86|86
1758399000000|2025-09-20 20:10:00|298.35|296.85|298.33|296.83|298.37|296.87|298.14|296.64|65
1758399300000|2025-09-20 20:15:00|298.34|296.84|298.25|296.75|298.4|296.9|298.2|296.7|75
1758399600000|2025-09-20 20:20:00|298.26|296.76|298.04|296.54|298.27|296.77|297.99|296.49|65
1758399900000|2025-09-20 20:25:00|298.05|296.55|298.22|296.72|298.29|296.79|298.05|296.55|57
1758400200000|2025-09-20 20:30:00|298.23|296.73|298.26|296.76|298.31|296.81|298.21|296.71|52
1758400500000|2025-09-20 20:35:00|298.23|296.73|298.35|296.85|298.36|296.86|298.11|296.61|72
1758400800000|2025-09-20 20:40:00|298.36|296.86|298.34|296.84|298.39|296.89|298.29|296.79|26
1758401100000|2025-09-20 20:45:00|298.35|296.85|298.64|297.14|298.75|297.25|298.34|296.84|99
1758401400000|2025-09-20 20:50:00|298.63|297.13|298.54|297.04|298.65|297.15|298.34|296.84|80
1758401700000|2025-09-20 20:55:00|298.55|297.05|298.18|296.68|298.61|297.11|298.18|296.68|58
1758402000000|2025-09-20 21:00:00|298.16|296.66|298.26|296.76|298.32|296.82|298.08|296.58|77
1758402300000|2025-09-20 21:05:00|298.2|296.7|298.12|296.62|298.21|296.71|298.08|296.58|55
1758402600000|2025-09-20 21:10:00|298.13|296.63|298.85|297.35|298.85|297.35|298.13|296.63|102
1758402900000|2025-09-20 21:15:00|298.87|297.37|298.56|297.06|298.87|297.37|298.43|296.93|92
1758403200000|2025-09-20 21:20:00|298.57|297.07|298.93|297.43|298.93|297.43|298.57|297.07|74
1758403500000|2025-09-20 21:25:00|298.91|297.41|299.07|297.57|299.08|297.58|298.87|297.37|65
1758403800000|2025-09-20 21:30:00|299.08|297.58|299.15|297.65|299.15|297.65|298.99|297.49|61
1758404100000|2025-09-20 21:35:00|299.19|297.69|299.44|297.94|299.44|297.94|299.18|297.68|100
1758404400000|2025-09-20 21:40:00|299.45|297.95|299.29|297.79|299.45|297.95|299.29|297.79|45
1758404700000|2025-09-20 21:45:00|299.28|297.78|298.96|297.46|299.29|297.79|298.91|297.41|91
1758405000000|2025-09-20 21:50:00|298.95|297.45|298.91|297.41|298.99|297.49|298.88|297.38|51
1758405300000|2025-09-20 21:55:00|298.9|297.4|298.92|297.42|298.99|297.49|298.87|297.37|38
1758405600000|2025-09-20 22:00:00|298.93|297.43|298.82|297.32|298.95|297.45|298.79|297.29|138
1758405900000|2025-09-20 22:05:00|298.83|297.33|298.8|297.3|298.85|297.35|298.8|297.3|76
1758406200000|2025-09-20 22:10:00|298.79|297.29|298.9|297.4|298.92|297.42|298.79|297.29|72
1758406500000|2025-09-20 22:15:00|298.89|297.39|298.83|297.33|298.9|297.4|298.8|297.3|87
1758406800000|2025-09-20 22:20:00|298.84|297.34|299.08|297.58|299.12|297.62|298.82|297.32|104
1758407100000|2025-09-20 22:25:00|299.07|297.57|298.99|297.49|299.08|297.58|298.97|297.47|58
1758407400000|2025-09-20 22:30:00|298.98|297.48|298.73|297.23|298.99|297.49|298.73|297.23|53
1758407700000|2025-09-20 22:35:00|298.75|297.25|298.58|297.08|298.76|297.26|298.57|297.07|28
1758408000000|2025-09-20 22:40:00|298.59|297.09|298.57|297.07|298.59|297.09|298.52|297.02|38
1758408300000|2025-09-20 22:45:00|298.58|297.08|299.08|297.58|299.11|297.61|298.58|297.08|69
1758408600000|2025-09-20 22:50:00|299.07|297.57|299.25|297.75|299.27|297.77|299|297.5|58
1758408900000|2025-09-20 22:55:00|299.23|297.73|299.15|297.65|299.26|297.76|299.09|297.59|58
1758409200000|2025-09-20 23:00:00|299.16|297.66|298.93|297.43|299.18|297.68|298.92|297.42|72
1758409500000|2025-09-20 23:05:00|298.94|297.44|298.89|297.39|298.99|297.49|298.89|297.39|34
1758409800000|2025-09-20 23:10:00|298.88|297.38|298.54|297.04|298.88|297.38|298.43|296.93|81
1758410100000|2025-09-20 23:15:00|298.53|297.03|298.28|296.78|298.56|297.06|298.28|296.78|94
1758410400000|2025-09-20 23:20:00|298.27|296.77|298.24|296.74|298.27|296.77|298.15|296.65|66
1758410700000|2025-09-20 23:25:00|298.23|296.73|298.2|296.7|298.35|296.85|298.2|296.7|50
1758411000000|2025-09-20 23:30:00|298.19|296.69|298.15|296.65|298.24|296.74|298.04|296.54|68
1758411300000|2025-09-20 23:35:00|298.16|296.66|298.03|296.53|298.17|296.67|297.98|296.48|82
1758411600000|2025-09-20 23:40:00|298.02|296.52|298.37|296.87|298.37|296.87|298.02|296.52|108
1758411900000|2025-09-20 23:45:00|298.36|296.86|298.46|296.96|298.47|296.97|298.34|296.84|41
1758412200000|2025-09-20 23:50:00|298.43|296.93|298.6|297.1|298.6|297.1|298.43|296.93|71
1758412500000|2025-09-20 23:55:00|298.62|297.12|298.44|296.94|298.76|297.26|298.42|296.92|105
1758412800000|2025-09-21 00:00:00|298.43|296.93|298.58|297.08|298.62|297.12|298.38|296.88|70
1758413100000|2025-09-21 00:05:00|298.57|297.07|298.56|297.06|298.65|297.15|298.56|297.06|94
1758413400000|2025-09-21 00:10:00|298.57|297.07|298.79|297.29|298.86|297.36|298.57|297.07|46
1758413700000|2025-09-21 00:15:00|298.78|297.28|298.74|297.24|298.82|297.32|298.74|297.24|59
1758414000000|2025-09-21 00:20:00|298.73|297.23|298.59|297.09|298.76|297.26|298.56|297.06|71
1758414300000|2025-09-21 00:25:00|298.58|297.08|298.43|296.93|298.58|297.08|298.42|296.92|45
1758414600000|2025-09-21 00:30:00|298.44|296.94|298.34|296.84|298.46|296.96|298.34|296.84|50
1758414900000|2025-09-21 00:35:00|298.35|296.85|298.72|297.22|298.72|297.22|298.26|296.76|80
1758415200000|2025-09-21 00:40:00|298.73|297.23|299.46|297.96|299.54|298.04|298.73|297.23|221
1758415500000|2025-09-21 00:45:00|299.45|297.95|299.79|298.29|299.86|298.36|299.43|297.93|190
1758415800000|2025-09-21 00:50:00|299.8|298.3|300|298.5|300.08|298.58|299.76|298.26|168
1758416100000|2025-09-21 00:55:00|300.01|298.51|299.81|298.31|300.01|298.51|299.58|298.08|91
1758416400000|2025-09-21 01:00:00|299.8|298.3|299.92|298.42|300|298.5|299.67|298.17|111
1758416700000|2025-09-21 01:05:00|299.91|298.41|299.71|298.21|299.92|298.42|299.59|298.09|84
1758417000000|2025-09-21 01:10:00|299.7|298.2|299.72|298.22|299.77|298.27|299.7|298.2|64
1758417300000|2025-09-21 01:15:00|299.73|298.23|299.63|298.13|299.74|298.24|299.6|298.1|75
1758417600000|2025-09-21 01:20:00|299.65|298.15|299.54|298.04|299.74|298.24|299.53|298.03|78
1758417900000|2025-09-21 01:25:00|299.55|298.05|299.61|298.11|299.7|298.2|299.54|298.04|58
1758418200000|2025-09-21 01:30:00|299.62|298.12|299.52|298.02|299.62|298.12|299.47|297.97|33
1758418500000|2025-09-21 01:35:00|299.51|298.01|299.33|297.83|299.54|298.04|299.33|297.83|51
1758418800000|2025-09-21 01:40:00|299.34|297.84|299.25|297.75|299.34|297.84|299.23|297.73|47
1758419100000|2025-09-21 01:45:00|299.26|297.76|299.08|297.58|299.27|297.77|298.99|297.49|77
1758419400000|2025-09-21 01:50:00|299.07|297.57|298.71|297.21|299.14|297.64|298.71|297.21|132
1758419700000|2025-09-21 01:55:00|298.8|297.3|298.91|297.41|298.98|297.48|298.74|297.24|103
1758420000000|2025-09-21 02:00:00|298.9|297.4|299.07|297.57|299.31|297.81|298.89|297.39|141
1758420300000|2025-09-21 02:05:00|299.06|297.56|299.38|297.88|299.38|297.88|299.06|297.56|77
1758420600000|2025-09-21 02:10:00|299.39|297.89|299.59|298.09|299.65|298.15|299.39|297.89|54
1758420900000|2025-09-21 02:15:00|299.6|298.1|298.95|297.45|299.61|298.11|298.9|297.4|105
1758421200000|2025-09-21 02:20:00|298.94|297.44|299.07|297.57|299.1|297.6|298.67|297.17|169
1758421500000|2025-09-21 02:25:00|299.06|297.56|299.62|298.12|299.63|298.13|299|297.5|173
1758421800000|2025-09-21 02:30:00|299.61|298.11|299.88|298.38|299.9|298.4|299.42|297.92|168
1758422100000|2025-09-21 02:35:00|299.89|298.39|299.74|298.24|299.89|298.39|299.74|298.24|77
1758422400000|2025-09-21 02:40:00|299.76|298.26|299.73|298.23|299.87|298.37|299.7|298.2|72
1758422700000|2025-09-21 02:45:00|299.74|298.24|300.02|298.52|300.02|298.52|299.65|298.15|89
1758423000000|2025-09-21 02:50:00|300|298.5|299.91|298.41|300|298.5|299.87|298.37|49
1758423300000|2025-09-21 02:55:00|299.9|298.4|299.96|298.46|299.96|298.46|299.87|298.37|74
1758423600000|2025-09-21 03:00:00|299.94|298.44|299.87|298.37|299.98|298.48|299.87|298.37|38
1758423900000|2025-09-21 03:05:00|299.88|298.38|299.88|298.38|299.88|298.38|299.83|298.33|37
1758424200000|2025-09-21 03:10:00|299.89|298.39|300.15|298.65|300.16|298.66|299.85|298.35|93
1758424500000|2025-09-21 03:15:00|300.14|298.64|300.14|298.64|300.16|298.66|299.99|298.49|76
1758424800000|2025-09-21 03:20:00|300.13|298.63|300.24|298.74|300.3|298.8|300.13|298.63|62
1758425100000|2025-09-21 03:25:00|300.25|298.75|300.19|298.69|300.31|298.81|300.19|298.69|39
1758425400000|2025-09-21 03:30:00|300.15|298.65|300.25|298.75|300.25|298.75|300.04|298.54|87
1758425700000|2025-09-21 03:35:00|300.26|298.76|300.4|298.9|300.41|298.91|300.1|298.6|152
1758426000000|2025-09-21 03:40:00|300.41|298.91|300.61|299.11|300.65|299.15|300.41|298.91|175
1758426300000|2025-09-21 03:45:00|300.6|299.1|300.69|299.19|300.72|299.22|300.59|299.09|160
1758426600000|2025-09-21 03:50:00|300.68|299.18|300.76|299.26|300.76|299.26|300.65|299.15|88
1758426900000|2025-09-21 03:55:00|300.77|299.27|300.62|299.12|300.78|299.28|300.55|299.05|117
1758427200000|2025-09-21 04:00:00|300.63|299.13|300.6|299.1|300.67|299.17|300.5|299|153
1758427500000|2025-09-21 04:05:00|300.59|299.09|300.55|299.05|300.67|299.17|300.55|299.05|90
1758427800000|2025-09-21 04:10:00|300.56|299.06|300.42|298.92|300.61|299.11|300.31|298.81|88
1758428100000|2025-09-21 04:15:00|300.41|298.91|300.34|298.84|300.53|299.03|300.33|298.83|107
1758428400000|2025-09-21 04:20:00|300.35|298.85|300.52|299.02|300.54|299.04|300.33|298.83|57
1758428700000|2025-09-21 04:25:00|300.53|299.03|300.51|299.01|300.65|299.15|300.41|298.91|82
1758429000000|2025-09-21 04:30:00|300.5|299|300.33|298.83|300.5|299|300.25|298.75|96
1758429300000|2025-09-21 04:35:00|300.34|298.84|300.39|298.89|300.61|299.11|300.33|298.83|138
1758429600000|2025-09-21 04:40:00|300.4|298.9|300.82|299.32|300.85|299.35|300.39|298.89|130
1758429900000|2025-09-21 04:45:00|300.83|299.33|300.8|299.3|300.84|299.34|300.73|299.23|100
1758430200000|2025-09-21 04:50:00|300.81|299.31|300.92|299.42|300.94|299.44|300.69|299.19|137
1758430500000|2025-09-21 04:55:00|300.91|299.41|301.58|300.08|301.58|300.08|300.89|299.39|129
1758430800000|2025-09-21 05:00:00|301.59|300.09|301.87|300.37|302.21|300.71|301.59|300.09|206
1758431100000|2025-09-21 05:05:00|301.86|300.36|301.51|300.01|301.86|300.36|301.24|299.74|161
1758431400000|2025-09-21 05:10:00|301.52|300.02|301.47|299.97|301.63|300.13|301.47|299.97|134
1758431700000|2025-09-21 05:15:00|301.48|299.98|301.15|299.65|301.49|299.99|301.01|299.51|94
1758432000000|2025-09-21 05:20:00|301.17|299.67|301.52|300.02|301.66|300.16|301.17|299.67|177
1758432300000|2025-09-21 05:25:00|301.53|300.03|301.99|300.49|302.08|300.58|301.47|299.97|208
1758432600000|2025-09-21 05:30:00|301.98|300.48|301.99|300.49|302.26|300.76|301.77|300.27|234
1758432900000|2025-09-21 05:35:00|302|300.5|302.04|300.54|302.14|300.64|301.91|300.41|166
1758433200000|2025-09-21 05:40:00|302.03|300.53|301.64|300.14|302.03|300.53|301.61|300.11|114
1758433500000|2025-09-21 05:45:00|301.62|300.12|301.74|300.24|301.78|300.28|301.6|300.1|114
1758433800000|2025-09-21 05:50:00|301.73|300.23|301.64|300.14|301.74|300.24|301.45|299.95|155
1758434100000|2025-09-21 05:55:00|301.65|300.15|301.49|299.99|301.65|300.15|301.38|299.88|82
1758434400000|2025-09-21 06:00:00|301.52|300.02|301.72|300.22|301.82|300.32|301.5|300|197
1758434700000|2025-09-21 06:05:00|301.73|300.23|301.98|300.48|302.07|300.57|301.73|300.23|126
1758435000000|2025-09-21 06:10:00|301.97|300.47|301.67|300.17|301.97|300.47|301.62|300.12|67
1758435300000|2025-09-21 06:15:00|301.68|300.18|301.5|300|301.77|300.27|301.46|299.96|169
1758435600000|2025-09-21 06:20:00|301.49|299.99|301.38|299.88|301.5|300|301.29|299.79|85
1758435900000|2025-09-21 06:25:00|301.37|299.87|301.35|299.85|301.4|299.9|301.29|299.79|151
1758436200000|2025-09-21 06:30:00|301.34|299.84|301.23|299.73|301.34|299.84|301.09|299.59|191
1758436500000|2025-09-21 06:35:00|301.22|299.72|301.16|299.66|301.22|299.72|301.04|299.54|92
1758436800000|2025-09-21 06:40:00|301.15|299.65|301.24|299.74|301.31|299.81|301.15|299.65|79
1758437100000|2025-09-21 06:45:00|301.25|299.75|301.08|299.58|301.25|299.75|300.95|299.45|99
1758437400000|2025-09-21 06:50:00|301.09|299.59|301.01|299.51|301.12|299.62|300.97|299.47|115
1758437700000|2025-09-21 06:55:00|301|299.5|301.01|299.51|301.05|299.55|300.96|299.46|54
1758438000000|2025-09-21 07:00:00|301.02|299.52|301.14|299.64|301.14|299.64|300.99|299.49|65
1758438300000|2025-09-21 07:05:00|301.13|299.63|301.27|299.77|301.27|299.77|300.95|299.45|118
1758438600000|2025-09-21 07:10:00|301.28|299.78|301.32|299.82|301.44|299.94|301.28|299.78|124
1758438900000|2025-09-21 07:15:00|301.31|299.81|301.5|300|301.57|300.07|301.16|299.66|117
1758439200000|2025-09-21 07:20:00|301.51|300.01|301.3|299.8|301.56|300.06|301.15|299.65|135
1758439500000|2025-09-21 07:25:00|301.31|299.81|301.34|299.84|301.37|299.87|301.23|299.73|66
1758439800000|2025-09-21 07:30:00|301.33|299.83|301.25|299.75|301.48|299.98|301.25|299.75|53
1758440100000|2025-09-21 07:35:00|301.26|299.76|301.42|299.92|301.44|299.94|301.24|299.74|50
1758440400000|2025-09-21 07:40:00|301.37|299.87|301.31|299.81|301.42|299.92|301.31|299.81|44
1758440700000|2025-09-21 07:45:00|301.3|299.8|301.07|299.57|301.3|299.8|300.98|299.48|112
1758441000000|2025-09-21 07:50:00|301.08|299.58|301.04|299.54|301.14|299.64|301|299.5|66
1758441300000|2025-09-21 07:55:00|301.03|299.53|300.64|299.14|301.04|299.54|300.49|298.99|106
1758441600000|2025-09-21 08:00:00|300.63|299.13|300.85|299.35|300.93|299.43|300.63|299.13|113
1758441900000|2025-09-21 08:05:00|300.84|299.34|300.71|299.21|300.86|299.36|300.68|299.18|70
1758442200000|2025-09-21 08:10:00|300.7|299.2|300.42|298.92|300.72|299.22|300.33|298.83|99
1758442500000|2025-09-21 08:15:00|300.41|298.91|300.19|298.69|300.41|298.91|300.15|298.65|96
1758442800000|2025-09-21 08:20:00|300.18|298.68|300.08|298.58|300.2|298.7|300.04|298.54|62
1758443100000|2025-09-21 08:25:00|300.07|298.57|299.98|298.48|300.13|298.63|299.9|298.4|70
1758443400000|2025-09-21 08:30:00|299.99|298.49|299.94|298.44|300.05|298.55|299.93|298.43|82
1758443700000|2025-09-21 08:35:00|299.95|298.45|300.03|298.53|300.12|298.62|299.94|298.44|104
1758444000000|2025-09-21 08:40:00|300.04|298.54|300.12|298.62|300.15|298.65|300.03|298.53|86
1758444300000|2025-09-21 08:45:00|300.1|298.6|300.08|298.58|300.15|298.65|300.06|298.56|126
1758444600000|2025-09-21 08:50:00|300.09|298.59|300.1|298.6|300.14|298.64|299.96|298.46|50
1758444900000|2025-09-21 08:55:00|300.09|298.59|299.93|298.43|300.09|298.59|299.86|298.36|78
1758445200000|2025-09-21 09:00:00|299.92|298.42|299.89|298.39|300.14|298.64|299.88|298.38|81
1758445500000|2025-09-21 09:05:00|299.9|298.4|299.74|298.24|300|298.5|299.69|298.19|108
1758445800000|2025-09-21 09:10:00|299.73|298.23|299.47|297.97|299.8|298.3|299.41|297.91|121
1758446100000|2025-09-21 09:15:00|299.48|297.98|299.05|297.55|299.48|297.98|298.89|297.39|240
1758446400000|2025-09-21 09:20:00|299.02|297.52|298.87|297.37|299.06|297.56|298.87|297.37|174
1758446700000|2025-09-21 09:25:00|298.86|297.36|297.99|296.49|298.87|297.37|297.86|296.36|287
1758447000000|2025-09-21 09:30:00|297.97|296.47|297.54|296.04|297.99|296.49|297.06|295.56|307
1758447300000|2025-09-21 09:35:00|297.55|296.05|297.35|295.85|297.6|296.1|297.19|295.69|236
1758447600000|2025-09-21 09:40:00|297.36|295.86|298.03|296.53|298.12|296.62|297.32|295.82|180
1758447900000|2025-09-21 09:45:00|298.02|296.52|298.36|296.86|298.37|296.87|297.7|296.2|236
1758448200000|2025-09-21 09:50:00|298.37|296.87|298.52|297.02|298.68|297.18|298.32|296.82|176
1758448500000|2025-09-21 09:55:00|298.5|297|298.82|297.32|298.91|297.41|298.43|296.93|150
1758448800000|2025-09-21 10:00:00|298.81|297.31|298.88|297.38|298.91|297.41|298.64|297.14|65
1758449100000|2025-09-21 10:05:00|298.87|297.37|298.62|297.12|298.89|297.39|298.55|297.05|109
1758449400000|2025-09-21 10:10:00|298.63|297.13|298.59|297.09|298.75|297.25|298.59|297.09|71
1758449700000|2025-09-21 10:15:00|298.57|297.07|298.27|296.77|298.57|297.07|298.14|296.64|252
1758450000000|2025-09-21 10:20:00|298.28|296.78|298.62|297.12|298.62|297.12|298.21|296.71|176
1758450300000|2025-09-21 10:25:00|298.61|297.11|298.45|296.95|298.66|297.16|298.42|296.92|117
1758450600000|2025-09-21 10:30:00|298.46|296.96|298.43|296.93|298.5|297|298.32|296.82|105
1758450900000|2025-09-21 10:35:00|298.42|296.92|298.54|297.04|298.62|297.12|298.34|296.84|116
1758451200000|2025-09-21 10:40:00|298.55|297.05|298.4|296.9|298.56|297.06|298.38|296.88|31
1758451500000|2025-09-21 10:45:00|298.39|296.89|297.88|296.38|298.4|296.9|297.78|296.28|239
1758451800000|2025-09-21 10:50:00|297.89|296.39|297.91|296.41|298.06|296.56|297.88|296.38|213
1758452100000|2025-09-21 10:55:00|297.92|296.42|297.69|296.19|297.92|296.42|297.64|296.14|136
1758452400000|2025-09-21 11:00:00|297.68|296.18|297.99|296.49|298|296.5|297.56|296.06|209
1758452700000|2025-09-21 11:05:00|298.01|296.51|298.23|296.73|298.52|297.02|297.94|296.44|236
1758453000000|2025-09-21 11:10:00|298.24|296.74|298.58|297.08|298.7|297.2|298.24|296.74|185
1758453300000|2025-09-21 11:15:00|298.57|297.07|298.32|296.82|298.6|297.1|298.26|296.76|97
1758453600000|2025-09-21 11:20:00|298.33|296.83|298.46|296.96|298.46|296.96|298.24|296.74|183
1758453900000|2025-09-21 11:25:00|298.48|296.98|298.57|297.07|298.61|297.11|298.46|296.96|118
1758454200000|2025-09-21 11:30:00|298.55|297.05|298.53|297.03|298.66|297.16|298.38|296.88|205
1758454500000|2025-09-21 11:35:00|298.52|297.02|298.82|297.32|298.82|297.32|298.5|297|118
1758454800000|2025-09-21 11:40:00|298.83|297.33|298.81|297.31|299|297.5|298.81|297.31|136
1758455100000|2025-09-21 11:45:00|298.8|297.3|298.71|297.21|298.86|297.36|298.57|297.07|164
1758455400000|2025-09-21 11:50:00|298.7|297.2|298.49|296.99|298.7|297.2|298.34|296.84|139
1758455700000|2025-09-21 11:55:00|298.5|297|298.4|296.9|298.5|297|298.32|296.82|119
1758456000000|2025-09-21 12:00:00|298.41|296.91|298.78|297.28|298.78|297.28|298.25|296.75|159
1758456300000|2025-09-21 12:05:00|298.79|297.29|299.14|297.64|299.19|297.69|298.77|297.27|134
1758456600000|2025-09-21 12:10:00|299.15|297.65|299.16|297.66|299.2|297.7|299.09|297.59|85
1758456900000|2025-09-21 12:15:00|299.15|297.65|299.33|297.83|299.41|297.91|299.11|297.61|113
1758457200000|2025-09-21 12:20:00|299.34|297.84|299.11|297.61|299.41|297.91|299.08|297.58|189
1758457500000|2025-09-21 12:25:00|299.13|297.63|299.17|297.67|299.23|297.73|299.09|297.59|104
1758457800000|2025-09-21 12:30:00|299.18|297.68|299.41|297.91|299.43|297.93|299.18|297.68|145
1758458100000|2025-09-21 12:35:00|299.4|297.9|299.26|297.76|299.51|298.01|299.25|297.75|169
1758458400000|2025-09-21 12:40:00|299.25|297.75|298.92|297.42|299.25|297.75|298.89|297.39|121
1758458700000|2025-09-21 12:45:00|298.91|297.41|298.87|297.37|298.92|297.42|298.66|297.16|163
1758459000000|2025-09-21 12:50:00|298.88|297.38|298.89|297.39|299.14|297.64|298.87|297.37|99
1758459300000|2025-09-21 12:55:00|298.91|297.41|298.81|297.31|298.95|297.45|298.77|297.27|122
1758459600000|2025-09-21 13:00:00|298.79|297.29|299.04|297.54|299.04|297.54|298.7|297.2|161
1758459900000|2025-09-21 13:05:00|299.03|297.53|299.27|297.77|299.4|297.9|299.03|297.53|136
1758460200000|2025-09-21 13:10:00|299.28|297.78|299.11|297.61|299.28|297.78|299.07|297.57|70
1758460500000|2025-09-21 13:15:00|299.1|297.6|299.07|297.57|299.21|297.71|299.07|297.57|80
1758460800000|2025-09-21 13:20:00|299.06|297.56|299.23|297.73|299.27|297.77|299.06|297.56|101
1758461100000|2025-09-21 13:25:00|299.22|297.72|299.29|297.79|299.29|297.79|299.05|297.55|105
1758461400000|2025-09-21 13:30:00|299.28|297.78|299.51|298.01|299.59|298.09|299.28|297.78|182
1758461700000|2025-09-21 13:35:00|299.5|298|299.16|297.66|299.51|298.01|299.11|297.61|104
1758462000000|2025-09-21 13:40:00|299.15|297.65|299.15|297.65|299.2|297.7|298.99|297.49|122
1758462300000|2025-09-21 13:45:00|299.16|297.66|299.47|297.97|299.52|298.02|299.16|297.66|166
1758462600000|2025-09-21 13:50:00|299.48|297.98|299.5|298|299.51|298.01|299.42|297.92|77
1758462900000|2025-09-21 13:55:00|299.49|297.99|299.52|298.02|299.54|298.04|299.37|297.87|78
1758463200000|2025-09-21 14:00:00|299.56|298.06|299.57|298.07|299.7|298.2|299.54|298.04|70
1758463500000|2025-09-21 14:05:00|299.55|298.05|299.45|297.95|299.55|298.05|299.44|297.94|35
1758463800000|2025-09-21 14:10:00|299.41|297.91|299.36|297.86|299.41|297.91|299.2|297.7|74
1758464100000|2025-09-21 14:15:00|299.35|297.85|299.01|297.51|299.36|297.86|299|297.5|95
1758464400000|2025-09-21 14:20:00|299|297.5|298.86|297.36|299|297.5|298.79|297.29|94
1758464700000|2025-09-21 14:25:00|298.87|297.37|298.71|297.21|298.87|297.37|298.68|297.18|99
1758465000000|2025-09-21 14:30:00|298.7|297.2|298.73|297.23|298.85|297.35|298.69|297.19|95
1758465300000|2025-09-21 14:35:00|298.74|297.24|298.83|297.33|298.88|297.38|298.71|297.21|81
1758465600000|2025-09-21 14:40:00|298.82|297.32|299.16|297.66|299.16|297.66|298.42|296.92|180
1758465900000|2025-09-21 14:45:00|299.17|297.67|299.09|297.59|299.57|298.07|299.03|297.53|275
1758466200000|2025-09-21 14:50:00|299.08|297.58|298.81|297.31|299.09|297.59|298.79|297.29|145
1758466500000|2025-09-21 14:55:00|298.8|297.3|298.51|297.01|298.8|297.3|298.5|297|129
1758466800000|2025-09-21 15:00:00|298.5|297|298.37|296.87|298.6|297.1|298.33|296.83|142
1758467100000|2025-09-21 15:05:00|298.36|296.86|298.55|297.05|298.61|297.11|298.32|296.82|176
1758467400000|2025-09-21 15:10:00|298.56|297.06|298.56|297.06|298.61|297.11|298.44|296.94|169
1758467700000|2025-09-21 15:15:00|298.57|297.07|298.48|296.98|298.57|297.07|298.31|296.81|127
1758468000000|2025-09-21 15:20:00|298.49|296.99|298.34|296.84|298.73|297.23|298.34|296.84|136
1758468300000|2025-09-21 15:25:00|298.35|296.85|298.24|296.74|298.37|296.87|298.23|296.73|76
1758468600000|2025-09-21 15:30:00|298.23|296.73|298.05|296.55|298.45|296.95|298.01|296.51|123
1758468900000|2025-09-21 15:35:00|298.06|296.56|298.35|296.85|298.36|296.86|298.01|296.51|141
1758469200000|2025-09-21 15:40:00|298.34|296.84|298.81|297.31|298.82|297.32|298.27|296.77|128
1758469500000|2025-09-21 15:45:00|298.79|297.29|298.72|297.22|298.95|297.45|298.6|297.1|118
1758469800000|2025-09-21 15:50:00|298.71|297.21|298.86|297.36|299.05|297.55|298.7|297.2|116
1758470100000|2025-09-21 15:55:00|298.89|297.39|298.89|297.39|298.98|297.48|298.73|297.23|112
1758470400000|2025-09-21 16:00:00|298.88|297.38|298.95|297.45|299.06|297.56|298.85|297.35|136
1758470700000|2025-09-21 16:05:00|298.96|297.46|299.11|297.61|299.11|297.61|298.8|297.3|155
1758471000000|2025-09-21 16:10:00|299.12|297.62|299.14|297.64|299.23|297.73|299.03|297.53|98
1758471300000|2025-09-21 16:15:00|299.15|297.65|298.23|296.73|299.16|297.66|298.19|296.69|247
1758471600000|2025-09-21 16:20:00|298.24|296.74|297.97|296.47|298.25|296.75|297.95|296.45|221
1758471900000|2025-09-21 16:25:00|297.96|296.46|298.29|296.79|298.3|296.8|297.83|296.33|167
1758472200000|2025-09-21 16:30:00|298.31|296.81|298.01|296.51|298.35|296.85|297.87|296.37|229
1758472500000|2025-09-21 16:35:00|298.02|296.52|297.44|295.94|298.06|296.56|297.43|295.93|260
1758472800000|2025-09-21 16:40:00|297.45|295.95|297.53|296.03|297.61|296.11|297.41|295.91|142
1758473100000|2025-09-21 16:45:00|297.52|296.02|297.17|295.67|297.53|296.03|297.13|295.63|142
1758473400000|2025-09-21 16:50:00|297.16|295.66|297.45|295.95|297.57|296.07|297.14|295.64|169
1758473700000|2025-09-21 16:55:00|297.47|295.97|297.38|295.88|297.47|295.97|297.02|295.52|144
1758474000000|2025-09-21 17:00:00|297.37|295.87|296.66|295.16|297.63|296.13|296.57|295.07|355
1758474300000|2025-09-21 17:05:00|296.67|295.17|296.64|295.14|297.06|295.56|296.63|295.13|203
1758474600000|2025-09-21 17:10:00|296.63|295.13|296.86|295.36|296.98|295.48|296.59|295.09|147
1758474900000|2025-09-21 17:15:00|296.85|295.35|296.78|295.28|296.92|295.42|296.18|294.68|330
1758475200000|2025-09-21 17:20:00|296.79|295.29|296.9|295.4|296.93|295.43|296.69|295.19|147
1758475500000|2025-09-21 17:25:00|296.91|295.41|296.65|295.15|297.02|295.52|296.4|294.9|214
1758475800000|2025-09-21 17:30:00|296.64|295.14|296.57|295.07|296.76|295.26|296.37|294.87|194
1758476100000|2025-09-21 17:35:00|296.58|295.08|296.77|295.27|296.88|295.38|296.55|295.05|227
1758476400000|2025-09-21 17:40:00|296.76|295.26|297.36|295.86|297.36|295.86|296.76|295.26|301
1758476700000|2025-09-21 17:45:00|297.35|295.85|297.67|296.17|297.67|296.17|297.3|295.8|177
1758477000000|2025-09-21 17:50:00|297.64|296.14|297.99|296.49|298.01|296.51|297.53|296.03|195
1758477300000|2025-09-21 17:55:00|297.98|296.48|298.26|296.76|298.28|296.78|297.9|296.4|189
1758477600000|2025-09-21 18:00:00|298.29|296.79|298.44|296.94|298.53|297.03|298.17|296.67|269
1758477900000|2025-09-21 18:05:00|298.43|296.93|298.75|297.25|298.77|297.27|298.43|296.93|169
1758478200000|2025-09-21 18:10:00|298.74|297.24|298.83|297.33|298.88|297.38|298.73|297.23|142
1758478500000|2025-09-21 18:15:00|298.82|297.32|298.63|297.13|299.01|297.51|298.54|297.04|182
1758478800000|2025-09-21 18:20:00|298.64|297.14|298.51|297.01|298.68|297.18|298.47|296.97|135
1758479100000|2025-09-21 18:25:00|298.52|297.02|298.44|296.94|298.54|297.04|298.41|296.91|62
1758479400000|2025-09-21 18:30:00|298.45|296.95|299.01|297.51|299.07|297.57|298.4|296.9|208
1758479700000|2025-09-21 18:35:00|299|297.5|298.75|297.25|299.02|297.52|298.6|297.1|143
1758480000000|2025-09-21 18:40:00|298.74|297.24|298.89|297.39|298.92|297.42|298.67|297.17|148
1758480300000|2025-09-21 18:45:00|298.88|297.38|298.93|297.43|299.03|297.53|298.85|297.35|150
1758480600000|2025-09-21 18:50:00|298.94|297.44|299.27|297.77|299.27|297.77|298.89|297.39|104
1758480900000|2025-09-21 18:55:00|299.28|297.78|299.44|297.94|299.44|297.94|299.21|297.71|92
1758481200000|2025-09-21 19:00:00|299.43|297.93|299.09|297.59|299.44|297.94|299.08|297.58|96
1758481500000|2025-09-21 19:05:00|299.08|297.58|298.16|296.66|299.09|297.59|297.98|296.48|257
1758481800000|2025-09-21 19:10:00|298.17|296.67|298.3|296.8|298.37|296.87|298.14|296.64|179
1758482100000|2025-09-21 19:15:00|298.29|296.79|298.55|297.05|298.58|297.08|298.13|296.63|180
1758482400000|2025-09-21 19:20:00|298.54|297.04|298.91|297.41|298.94|297.44|298.4|296.9|138
1758482700000|2025-09-21 19:25:00|298.9|297.4|299.58|297.18|299.58|297.6|298.89|297.14|150
1758483000000|2025-09-21 19:30:00|299.59|297.19|299.35|296.95|299.62|297.22|299.35|296.95|106
1758483300000|2025-09-21 19:35:00|299.34|296.94|299.16|296.76|299.36|296.96|299.03|296.63|101
1758483600000|2025-09-21 19:40:00|299.17|296.77|299.16|296.76|299.26|296.86|299.01|296.61|151
1758483900000|2025-09-21 19:45:00|299.15|296.75|299.37|296.97|299.43|297.03|299.1|296.7|157
1758484200000|2025-09-21 19:50:00|299.36|296.96|299.44|297.04|299.46|297.06|299.36|296.96|109
1758484500000|2025-09-21 19:55:00|299.45|297.05|299.52|297.12|299.58|297.18|299.42|297.02|105
1758484800000|2025-09-21 20:00:00|299.51|297.11|299.36|296.96|299.65|297.25|299.35|296.95|146
1758485100000|2025-09-21 20:05:00|299.35|296.95|298.96|296.56|299.35|296.95|298.95|296.55|105
1758485400000|2025-09-21 20:10:00|298.95|296.55|298.89|296.49|298.98|296.58|298.88|296.48|67
1758485700000|2025-09-21 20:15:00|298.9|296.5|299.09|296.69|299.16|296.76|298.86|296.46|121
1758486000000|2025-09-21 20:20:00|299.11|296.71|299.51|297.11|299.59|297.19|299.11|296.71|112
1758486300000|2025-09-21 20:25:00|299.52|297.12|299.82|297.42|299.85|297.45|299.52|297.12|84
1758486600000|2025-09-21 20:30:00|299.79|297.39|299.34|296.94|299.79|297.39|299.33|296.93|114
1758486900000|2025-09-21 20:35:00|299.33|296.93|298.94|296.54|299.35|296.95|298.9|296.5|95
1758487200000|2025-09-21 20:40:00|298.97|296.57|299.04|296.64|299.1|296.7|298.88|296.48|100
1758487500000|2025-09-21 20:45:00|299.03|296.63|299.15|296.75|299.23|296.83|298.92|296.52|110
1758487800000|2025-09-21 20:50:00|299.16|296.76|298.88|296.48|299.17|296.77|298.85|296.45|47
1758488100000|2025-09-21 20:55:00|298.89|296.49|298.91|296.51|298.99|296.59|298.84|296.44|60
1758488400000|2025-09-21 21:00:00|298.9|296.5|298.58|297.08|298.95|297.19|298.47|296.5|135
1758488700000|2025-09-21 21:05:00|298.59|297.09|298.52|297.02|298.73|297.23|298.41|296.91|101
1758489000000|2025-09-21 21:10:00|298.53|297.03|298.75|297.25|298.76|297.26|298.34|296.84|109
1758489300000|2025-09-21 21:15:00|298.76|297.26|298.31|296.81|298.76|297.26|298.28|296.78|106
1758489600000|2025-09-21 21:20:00|298.32|296.82|298.21|296.71|298.32|296.82|298.08|296.58|126
1758489900000|2025-09-21 21:25:00|298.2|296.7|297.74|296.24|298.24|296.74|297.72|296.22|80
1758490200000|2025-09-21 21:30:00|297.75|296.25|298.61|297.11|298.61|297.11|297.66|296.16|191
1758490500000|2025-09-21 21:35:00|298.6|297.1|298.55|297.05|298.81|297.31|298.35|296.85|120
1758490800000|2025-09-21 21:40:00|298.54|297.04|298.51|297.01|298.59|297.09|298.49|296.99|58
1758491100000|2025-09-21 21:45:00|298.52|297.02|298.35|296.85|298.52|297.02|298.35|296.85|27
1758491400000|2025-09-21 21:50:00|298.36|296.86|298.58|297.08|298.64|297.14|298.36|296.86|75
1758491700000|2025-09-21 21:55:00|298.57|297.07|298.4|296.9|298.57|297.07|298.35|296.85|41
1758492000000|2025-09-21 22:00:00|298.39|296.89|298.5|297|298.87|297.37|298.36|296.86|286
1758492300000|2025-09-21 22:05:00|298.49|296.99|297.85|296.35|298.58|297.08|297.84|296.34|448
1758492600000|2025-09-21 22:10:00|297.84|296.34|297.74|296.24|297.97|296.47|297.58|296.08|542
1758492900000|2025-09-21 22:15:00|297.73|296.23|297.68|296.18|298|296.5|297.64|296.14|470
1758493200000|2025-09-21 22:20:00|297.69|296.19|297.93|296.43|297.99|296.49|297.39|295.89|504
1758493500000|2025-09-21 22:25:00|297.89|296.39|298.22|296.72|298.37|296.87|297.89|296.39|329
1758493800000|2025-09-21 22:30:00|298.21|296.71|298.1|296.6|298.41|296.91|298.01|296.51|372
1758494100000|2025-09-21 22:35:00|298.11|296.61|298.46|296.96|298.49|296.99|297.99|296.49|244
1758494400000|2025-09-21 22:40:00|298.45|296.95|299.09|297.59|299.1|297.6|298.36|296.86|426
1758494700000|2025-09-21 22:45:00|299.08|297.58|299.55|298.05|299.58|298.08|299.03|297.53|455
1758495000000|2025-09-21 22:50:00|299.59|298.09|299.95|298.45|300.1|298.6|299.56|298.06|397
1758495300000|2025-09-21 22:55:00|299.97|298.47|300.05|298.55|300.19|298.69|299.94|298.44|350
1758495600000|2025-09-21 23:00:00|300.04|298.54|299.32|297.82|300.16|298.66|299.26|297.76|369
1758495900000|2025-09-21 23:05:00|299.26|297.76|298.66|297.16|299.32|297.82|298.59|297.09|435
1758496200000|2025-09-21 23:10:00|298.62|297.12|298.71|297.21|299.07|297.57|298.51|297.01|484
1758496500000|2025-09-21 23:15:00|298.72|297.22|298.22|296.72|298.92|297.42|298.12|296.62|430
1758496800000|2025-09-21 23:20:00|298.25|296.75|298.32|296.82|298.34|296.84|298.02|296.52|342
1758497100000|2025-09-21 23:25:00|298.35|296.85|298.26|296.76|298.46|296.96|298.08|296.58|371
1758497400000|2025-09-21 23:30:00|298.25|296.75|297.95|296.45|298.33|296.83|297.81|296.31|403
1758497700000|2025-09-21 23:35:00|297.96|296.46|298.35|296.85|298.39|296.89|297.86|296.36|272
1758498000000|2025-09-21 23:40:00|298.36|296.86|298.35|296.85|298.56|297.06|298.16|296.66|311
1758498300000|2025-09-21 23:45:00|298.39|296.89|298.16|296.66|298.41|296.91|298.05|296.55|270
1758498600000|2025-09-21 23:50:00|298.07|296.57|298.05|296.55|298.16|296.66|297.86|296.36|322
1758498900000|2025-09-21 23:55:00|298.04|296.54|298.01|296.51|298.15|296.65|297.88|296.38|393
1758499200000|2025-09-22 00:00:00|297.98|296.48|298.24|296.74|298.3|296.8|297.49|295.99|547
1758499500000|2025-09-22 00:05:00|298.23|296.73|297.75|296.25|298.46|296.96|297.75|296.25|534
1758499800000|2025-09-22 00:10:00|297.74|296.24|297.55|296.05|298.04|296.54|297.37|295.87|504
1758500100000|2025-09-22 00:15:00|297.54|296.04|296.79|295.29|297.55|296.05|296.66|295.16|549
1758500400000|2025-09-22 00:20:00|296.8|295.3|296.57|295.07|296.8|295.3|296.29|294.79|583
1758500700000|2025-09-22 00:25:00|296.55|295.05|296.42|294.92|297.12|295.62|296.24|294.74|590
1758501000000|2025-09-22 00:30:00|296.41|294.91|293.22|291.72|296.51|295.01|291.48|289.98|901
1758501300000|2025-09-22 00:35:00|293.28|291.78|292.57|291.07|293.63|292.13|291.59|290.09|921
1758501600000|2025-09-22 00:40:00|292.61|291.11|292.81|291.31|293.29|291.79|292.22|290.72|724
1758501900000|2025-09-22 00:45:00|292.82|291.32|292.01|290.51|293.38|291.88|291.98|290.48|812
1758502200000|2025-09-22 00:50:00|292.06|290.56|292.48|290.98|292.74|291.24|290.92|289.42|850
1758502500000|2025-09-22 00:55:00|292.5|291|292.58|291.08|293.06|291.56|291.94|290.44|655
1758502800000|2025-09-22 01:00:00|292.55|291.05|293.4|291.9|293.55|292.05|292.23|290.73|716
1758503100000|2025-09-22 01:05:00|293.41|291.91|292.62|291.12|293.73|292.23|292.21|290.71|613
1758503400000|2025-09-22 01:10:00|292.63|291.13|292.6|291.1|292.77|291.27|292.24|290.74|574
1758503700000|2025-09-22 01:15:00|292.59|291.09|292.42|290.92|293.49|291.99|292.28|290.78|672
1758504000000|2025-09-22 01:20:00|292.43|290.93|292.43|290.93|292.81|291.31|292.23|290.73|631
1758504300000|2025-09-22 01:25:00|292.41|290.91|293.42|291.92|293.56|292.06|292.14|290.64|647
1758504600000|2025-09-22 01:30:00|293.41|291.91|293.93|292.43|294.18|292.68|292.99|291.49|631
1758504900000|2025-09-22 01:35:00|293.92|292.42|294.13|292.63|294.21|292.71|293.71|292.21|549
1758505200000|2025-09-22 01:40:00|294.11|292.61|293.94|292.44|294.57|293.07|293.87|292.37|534
1758505500000|2025-09-22 01:45:00|293.96|292.46|293.96|292.46|294.26|292.76|293.77|292.27|613
1758505800000|2025-09-22 01:50:00|293.95|292.45|293.07|291.57|294.02|292.52|292.94|291.44|573
1758506100000|2025-09-22 01:55:00|293.01|291.51|292.67|291.17|293.06|291.56|292.57|291.07|486
1758506400000|2025-09-22 02:00:00|292.68|291.18|292.66|291.16|293.17|291.67|292.02|290.52|586
1758506700000|2025-09-22 02:05:00|292.65|291.15|292.62|291.12|293.04|291.54|291.96|290.46|561
1758507000000|2025-09-22 02:10:00|292.65|291.15|292.05|290.55|292.73|291.23|292.05|290.55|549
1758507300000|2025-09-22 02:15:00|292.08|290.58|291.74|290.24|292.33|290.83|291.64|290.14|564
1758507600000|2025-09-22 02:20:00|291.76|290.26|291.27|289.77|291.87|290.37|291.09|289.59|527
1758507900000|2025-09-22 02:25:00|291.28|289.78|291.52|290.02|292.14|290.64|290.72|289.22|740
1758508200000|2025-09-22 02:30:00|291.51|290.01|290.14|288.64|291.57|290.07|289.57|288.07|746
1758508500000|2025-09-22 02:35:00|290.01|288.51|289.24|287.74|290.28|288.78|288.72|287.22|740
1758508800000|2025-09-22 02:40:00|289.2|287.7|289.89|288.39|289.97|288.47|289.2|287.7|598
1758509100000|2025-09-22 02:45:00|289.9|288.4|290.32|288.82|290.57|289.07|289.8|288.3|569
1758509400000|2025-09-22 02:50:00|290.3|288.8|290.23|288.73|290.76|289.26|290.14|288.64|587
1758509700000|2025-09-22 02:55:00|290.24|288.74|290.67|289.17|290.8|289.3|290.16|288.66|452
1758510000000|2025-09-22 03:00:00|290.72|289.22|291.27|289.77|291.43|289.93|290.63|289.13|535
1758510300000|2025-09-22 03:05:00|291.25|289.75|291.01|289.51|291.37|289.87|290.7|289.2|547
1758510600000|2025-09-22 03:10:00|291|289.5|291.24|289.74|291.44|289.94|290.8|289.3|594
1758510900000|2025-09-22 03:15:00|291.25|289.75|291.04|289.54|291.71|290.21|290.97|289.47|526
1758511200000|2025-09-22 03:20:00|291.05|289.55|291.24|289.74|291.38|289.88|290.79|289.29|538
1758511500000|2025-09-22 03:25:00|291.25|289.75|291.44|289.94|291.45|289.95|291|289.5|437
1758511800000|2025-09-22 03:30:00|291.39|289.89|290.91|289.41|291.49|289.99|290.81|289.31|445
1758512100000|2025-09-22 03:35:00|290.9|289.4|290.79|289.29|291.12|289.62|290.73|289.23|333
1758512400000|2025-09-22 03:40:00|290.8|289.3|290.44|288.94|291|289.5|290.29|288.79|460
1758512700000|2025-09-22 03:45:00|290.45|288.95|290.98|289.48|291|289.5|290.42|288.92|376
1758513000000|2025-09-22 03:50:00|290.99|289.49|291.35|289.85|291.42|289.92|290.78|289.28|467
1758513300000|2025-09-22 03:55:00|291.34|289.84|291.3|289.8|291.4|289.9|291.08|289.58|429
1758513600000|2025-09-22 04:00:00|291.29|289.79|291.29|289.79|291.35|289.85|290.75|289.25|542
1758513900000|2025-09-22 04:05:00|291.3|289.8|290.9|289.4|291.45|289.95|290.9|289.4|481
1758514200000|2025-09-22 04:10:00|290.91|289.41|290.56|289.06|291.07|289.57|290.53|289.03|501
1758514500000|2025-09-22 04:15:00|290.57|289.07|290.85|289.35|291.12|289.62|290.47|288.97|508
1758514800000|2025-09-22 04:20:00|290.87|289.37|291|289.5|291.37|289.87|290.65|289.15|478
1758515100000|2025-09-22 04:25:00|290.99|289.49|291.25|289.75|291.28|289.78|290.88|289.38|336
1758515400000|2025-09-22 04:30:00|291.23|289.73|290.91|289.41|291.58|290.08|290.76|289.26|430
1758515700000|2025-09-22 04:35:00|290.92|289.42|291.05|289.55|291.19|289.69|290.7|289.2|485
1758516000000|2025-09-22 04:40:00|291.06|289.56|291.05|289.55|291.37|289.87|291|289.5|409
1758516300000|2025-09-22 04:45:00|291.04|289.54|291.24|289.74|291.25|289.75|290.95|289.45|376
1758516600000|2025-09-22 04:50:00|291.25|289.75|290.95|289.45|291.25|289.75|290.75|289.25|414
1758516900000|2025-09-22 04:55:00|290.96|289.46|290.47|288.97|291.15|289.65|290.35|288.85|424
1758517200000|2025-09-22 05:00:00|290.51|289.01|289.96|288.46|290.51|289.01|289.96|288.46|448
1758517500000|2025-09-22 05:05:00|290.04|288.54|289.37|287.87|290.06|288.56|289.23|287.73|525
1758517800000|2025-09-22 05:10:00|289.35|287.85|289.37|287.87|289.66|288.16|289.21|287.71|478
1758518100000|2025-09-22 05:15:00|289.38|287.88|289.09|287.59|289.38|287.88|289.04|287.54|441
1758518400000|2025-09-22 05:20:00|289.11|287.61|289.84|288.34|289.9|288.4|289.02|287.52|466
1758518700000|2025-09-22 05:25:00|289.86|288.36|289.75|288.25|290.04|288.54|289.53|288.03|462
1758519000000|2025-09-22 05:30:00|289.88|288.38|289.03|287.53|289.95|288.45|288.69|287.19|484
1758519300000|2025-09-22 05:35:00|289|287.5|288.85|287.35|289.04|287.54|288.7|287.2|577
1758519600000|2025-09-22 05:40:00|288.88|287.38|288.71|287.21|288.95|287.45|288.53|287.03|594
1758519900000|2025-09-22 05:45:00|288.61|287.11|288.91|287.41|289.11|287.61|288.49|286.99|506
1758520200000|2025-09-22 05:50:00|288.9|287.4|288.71|287.21|289.13|287.63|288.6|287.1|398
1758520500000|2025-09-22 05:55:00|288.73|287.23|285.87|284.37|288.77|287.27|285.63|284.13|532
1758520800000|2025-09-22 06:00:00|285.85|284.35|275.57|274.07|285.95|284.45|270.28|268.78|1103
1758521100000|2025-09-22 06:05:00|275.54|274.04|278.76|277.26|278.9|277.4|275.3|273.8|1060
1758521400000|2025-09-22 06:10:00|278.81|277.31|279.75|278.25|280.37|278.87|278.54|277.04|973
1758521700000|2025-09-22 06:15:00|279.72|278.22|282.2|280.7|282.3|280.8|279.46|277.96|919
1758522000000|2025-09-22 06:20:00|282.17|280.67|282.75|281.25|282.81|281.31|280.98|279.48|861
1758522300000|2025-09-22 06:25:00|282.74|281.24|281.95|280.45|282.81|281.31|281.47|279.97|741
1758522600000|2025-09-22 06:30:00|281.94|280.44|282.31|280.81|282.35|280.85|281.45|279.95|694
1758522900000|2025-09-22 06:35:00|282.32|280.82|282.52|281.02|283.13|281.63|282.29|280.79|646
1758523200000|2025-09-22 06:40:00|282.5|281|283.2|281.7|283.21|281.71|281.97|280.47|594
1758523500000|2025-09-22 06:45:00|283.21|281.71|282.83|281.33|283.35|281.85|282.63|281.13|631
1758523800000|2025-09-22 06:50:00|282.86|281.36|282.6|281.1|282.97|281.47|282.49|280.99|539
1758524100000|2025-09-22 06:55:00|282.58|281.08|283.37|281.87|283.79|282.29|282.36|280.86|548
1758524400000|2025-09-22 07:00:00|283.38|281.88|283.07|281.57|283.72|282.22|282.55|281.05|726
1758524700000|2025-09-22 07:05:00|283.08|281.58|282.97|281.47|283.32|281.82|282.65|281.15|581
1758525000000|2025-09-22 07:10:00|282.98|281.48|282.12|280.62|283.01|281.51|282.12|280.62|567
1758525300000|2025-09-22 07:15:00|282.15|280.65|282.23|280.73|282.55|281.05|281.85|280.35|575
1758525600000|2025-09-22 07:20:00|282.22|280.72|281.98|280.48|282.74|281.24|281.97|280.47|572
1758525900000|2025-09-22 07:25:00|282|280.5|282.54|281.04|282.57|281.07|281.84|280.34|502
1758526200000|2025-09-22 07:30:00|282.56|281.06|282.34|280.84|283.33|281.83|282.15|280.65|645
1758526500000|2025-09-22 07:35:00|282.31|280.81|282.04|280.54|282.38|280.88|281.73|280.23|588
1758526800000|2025-09-22 07:40:00|282.05|280.55|281.93|280.43|282.1|280.6|281.67|280.17|439
1758527100000|2025-09-22 07:45:00|281.94|280.44|282.39|280.89|282.43|280.93|281.92|280.42|432
1758527400000|2025-09-22 07:50:00|282.4|280.9|282.08|280.58|282.42|280.92|281.71|280.21|544
1758527700000|2025-09-22 07:55:00|282.09|280.59|281.56|280.06|282.15|280.65|281.41|279.91|439
1758528000000|2025-09-22 08:00:00|281.57|280.07|281.11|279.61|281.62|280.12|280.89|279.39|552
1758528300000|2025-09-22 08:05:00|281.12|279.62|282.25|280.75|282.37|280.87|280.75|279.25|574
1758528600000|2025-09-22 08:10:00|282.23|280.73|282.55|281.05|283.1|281.6|282.09|280.59|565
1758528900000|2025-09-22 08:15:00|282.56|281.06|283.11|281.61|283.12|281.62|282.07|280.57|681
1758529200000|2025-09-22 08:20:00|283.13|281.63|282.27|280.77|283.36|281.86|282.2|280.7|655
1758529500000|2025-09-22 08:25:00|282.25|280.75|281.99|280.49|282.56|281.06|281.77|280.27|632
1758529800000|2025-09-22 08:30:00|281.98|280.48|282.3|280.8|282.4|280.9|281.74|280.24|556
1758530100000|2025-09-22 08:35:00|282.31|280.81|282.54|281.04|282.85|281.35|282.24|280.74|507
1758530400000|2025-09-22 08:40:00|282.55|281.05|282.87|281.37|282.9|281.4|282.29|280.79|568
1758530700000|2025-09-22 08:45:00|282.89|281.39|283.18|281.68|283.3|281.8|282.69|281.19|596
1758531000000|2025-09-22 08:50:00|283.17|281.67|282.31|280.81|283.19|281.69|282.18|280.68|551
1758531300000|2025-09-22 08:55:00|282.33|280.83|282.28|280.78|282.65|281.15|282.09|280.59|467
1758531600000|2025-09-22 09:00:00|282.31|280.81|282.05|280.55|282.4|280.9|281.98|280.48|525
1758531900000|2025-09-22 09:05:00|282.06|280.56|282.33|280.83|282.58|281.08|281.88|280.38|503
1758532200000|2025-09-22 09:10:00|282.32|280.82|282.07|280.57|282.41|280.91|281.94|280.44|504
1758532500000|2025-09-22 09:15:00|282.09|280.59|282.53|281.03|282.87|281.37|282.07|280.57|528
1758532800000|2025-09-22 09:20:00|282.52|281.02|282.15|280.65|282.53|281.03|281.92|280.42|490
1758533100000|2025-09-22 09:25:00|282.14|280.64|282.54|281.04|282.6|281.1|282.14|280.64|482
1758533400000|2025-09-22 09:30:00|282.53|281.03|282.45|280.95|282.61|281.11|281.92|280.42|489
1758533700000|2025-09-22 09:35:00|282.44|280.94|281.98|280.48|282.45|280.95|281.76|280.26|531
1758534000000|2025-09-22 09:40:00|281.97|280.47|282.23|280.73|282.4|280.9|281.86|280.36|432
1758534300000|2025-09-22 09:45:00|282.29|280.79|281.83|280.33|282.5|281|281.8|280.3|519
1758534600000|2025-09-22 09:50:00|281.84|280.34|281.08|279.58|281.84|280.34|280.74|279.24|642
1758534900000|2025-09-22 09:55:00|281.1|279.6|280.98|279.48|281.82|280.32|280.69|279.19|543
1758535200000|2025-09-22 10:00:00|281|279.5|281.12|279.62|281.23|279.73|280.11|278.61|618
1758535500000|2025-09-22 10:05:00|281.09|279.59|281.94|280.44|281.97|280.47|281.09|279.59|544
1758535800000|2025-09-22 10:10:00|281.95|280.45|281.64|280.14|282.27|280.77|281.49|279.99|472
1758536100000|2025-09-22 10:15:00|281.68|280.18|281.62|280.12|281.8|280.3|281.25|279.75|518
1758536400000|2025-09-22 10:20:00|281.58|280.08|282.11|280.61|282.11|280.61|281.45|279.95|437
1758536700000|2025-09-22 10:25:00|282.1|280.6|282.23|280.73|282.31|280.81|281.74|280.24|486
1758537000000|2025-09-22 10:30:00|282.27|280.77|281.31|279.81|282.27|280.77|281.09|279.59|564
1758537300000|2025-09-22 10:35:00|281.32|279.82|281.03|279.53|281.46|279.96|280.85|279.35|562
1758537600000|2025-09-22 10:40:00|281.05|279.55|281.44|279.94|281.53|280.03|280.73|279.23|477
1758537900000|2025-09-22 10:45:00|281.5|280|282.16|280.66|282.17|280.67|281.38|279.88|559
1758538200000|2025-09-22 10:50:00|282.17|280.67|282.61|281.11|282.67|281.17|281.98|280.48|467
1758538500000|2025-09-22 10:55:00|282.53|281.03|282.67|281.17|282.81|281.31|282.4|280.9|575
1758538800000|2025-09-22 11:00:00|282.71|281.21|282.45|280.95|282.83|281.33|282.25|280.75|579
1758539100000|2025-09-22 11:05:00|282.41|280.91|283.06|281.56|283.1|281.6|282.28|280.78|565
1758539400000|2025-09-22 11:10:00|283.07|281.57|282.56|281.06|283.09|281.59|282.47|280.97|543
1758539700000|2025-09-22 11:15:00|282.57|281.07|282.26|280.76|282.63|281.13|282.07|280.57|615
1758540000000|2025-09-22 11:20:00|282.27|280.77|282.92|281.42|283|281.5|282.17|280.67|482
1758540300000|2025-09-22 11:25:00|282.86|281.36|282.73|281.23|282.94|281.44|282.33|280.83|498
1758540600000|2025-09-22 11:30:00|282.76|281.26|282.47|280.97|282.79|281.29|282.38|280.88|552
1758540900000|2025-09-22 11:35:00|282.49|280.99|282.24|280.74|282.6|281.1|282.1|280.6|463
1758541200000|2025-09-22 11:40:00|282.25|280.75|282.34|280.84|282.48|280.98|282.11|280.61|407
1758541500000|2025-09-22 11:45:00|282.23|280.73|282.81|281.31|282.84|281.34|282.23|280.73|470
1758541800000|2025-09-22 11:50:00|282.82|281.32|282.58|281.08|282.82|281.32|282.26|280.76|530
1758542100000|2025-09-22 11:55:00|282.57|281.07|282.59|281.09|282.73|281.23|282.4|280.9|501
1758542400000|2025-09-22 12:00:00|282.6|281.1|281.9|280.4|282.64|281.14|281.66|280.16|604
1758542700000|2025-09-22 12:05:00|281.96|280.46|282.08|280.58|282.11|280.61|281.3|279.8|558
1758543000000|2025-09-22 12:10:00|282.09|280.59|282.25|280.75|282.29|280.79|281.7|280.2|453
1758543300000|2025-09-22 12:15:00|282.08|280.58|282.86|281.36|283.12|281.62|282.01|280.51|522
1758543600000|2025-09-22 12:20:00|282.89|281.39|282.51|281.01|282.94|281.44|282.35|280.85|613
1758543900000|2025-09-22 12:25:00|282.54|281.04|283.01|281.51|283.28|281.78|282.51|281.01|545
1758544200000|2025-09-22 12:30:00|282.9|281.4|283.08|281.58|283.31|281.81|282.74|281.24|478
1758544500000|2025-09-22 12:35:00|283.03|281.53|282.91|281.41|283.1|281.6|282.38|280.88|561
1758544800000|2025-09-22 12:40:00|282.92|281.42|282.87|281.37|283.2|281.7|282.82|281.32|553
1758545100000|2025-09-22 12:45:00|282.91|281.41|283.96|282.46|284.01|282.51|282.79|281.29|514
1758545400000|2025-09-22 12:50:00|283.98|282.48|284.61|283.11|285.47|283.97|283.97|282.47|656
1758545700000|2025-09-22 12:55:00|284.62|283.12|285.54|284.04|285.55|284.05|284.55|283.05|616
1758546000000|2025-09-22 13:00:00|285.5|284|286.13|284.63|286.32|284.82|285.2|283.7|718
1758546300000|2025-09-22 13:05:00|286.07|284.57|285.56|284.06|286.13|284.63|285.27|283.77|608
1758546600000|2025-09-22 13:10:00|285.62|284.12|286.07|284.57|286.1|284.6|285.32|283.82|572
1758546900000|2025-09-22 13:15:00|286.08|284.58|285.59|284.09|286.09|284.59|285.31|283.81|631
1758547200000|2025-09-22 13:20:00|285.48|283.98|286.1|284.6|286.27|284.77|285.23|283.73|564
1758547500000|2025-09-22 13:25:00|286.05|284.55|286.25|284.75|286.28|284.78|285.62|284.12|507
1758547800000|2025-09-22 13:30:00|286.27|284.77|285.89|284.39|286.84|285.34|285.45|283.95|732
1758548100000|2025-09-22 13:35:00|285.91|284.41|285.09|283.59|286.12|284.62|284.74|283.24|735
1758548400000|2025-09-22 13:40:00|285.04|283.54|284.94|283.44|285.64|284.14|284.8|283.3|673
1758548700000|2025-09-22 13:45:00|284.97|283.47|284.95|283.45|285.09|283.59|284.33|282.83|663
1758549000000|2025-09-22 13:50:00|284.94|283.44|286.15|284.65|286.24|284.74|284.74|283.24|641
1758549300000|2025-09-22 13:55:00|286.16|284.66|286.58|285.08|286.74|285.24|285.74|284.24|641
1758549600000|2025-09-22 14:00:00|286.65|285.15|286.91|285.41|287.02|285.52|286.19|284.69|742
1758549900000|2025-09-22 14:05:00|286.9|285.4|286.9|285.4|287|285.5|286.25|284.75|665
1758550200000|2025-09-22 14:10:00|286.91|285.41|286.05|284.55|286.92|285.42|285.98|284.48|706
1758550500000|2025-09-22 14:15:00|286.04|284.54|286.51|285.01|287.09|285.59|285.99|284.49|639
1758550800000|2025-09-22 14:20:00|286.52|285.02|286.73|285.23|287.17|285.67|286.42|284.92|617
1758551100000|2025-09-22 14:25:00|286.72|285.22|287.42|285.92|287.44|285.94|285.78|284.28|652
1758551400000|2025-09-22 14:30:00|287.41|285.91|287.18|285.68|287.69|286.19|286.94|285.44|668
1758551700000|2025-09-22 14:35:00|287.23|285.73|287.33|285.83|287.6|286.1|286.79|285.29|685
1758552000000|2025-09-22 14:40:00|287.32|285.82|287.16|285.66|287.39|285.89|286.97|285.47|643
1758552300000|2025-09-22 14:45:00|287.11|285.61|287.58|286.08|287.93|286.43|287|285.5|654
1758552600000|2025-09-22 14:50:00|287.59|286.09|286.98|285.48|287.75|286.25|286.76|285.26|607
1758552900000|2025-09-22 14:55:00|287|285.5|287.14|285.64|287.35|285.85|286.46|284.96|584
1758553200000|2025-09-22 15:00:00|287.13|285.63|287.46|285.96|287.88|286.38|286.96|285.46|673
1758553500000|2025-09-22 15:05:00|287.45|285.95|288.15|286.65|288.36|286.86|286.72|285.22|701
1758553800000|2025-09-22 15:10:00|288.14|286.64|287.42|285.92|288.18|286.68|287.31|285.81|571
1758554100000|2025-09-22 15:15:00|287.43|285.93|286.7|285.2|287.43|285.93|286.59|285.09|672
1758554400000|2025-09-22 15:20:00|286.66|285.16|287.17|285.67|287.18|285.68|286.39|284.89|614
1758554700000|2025-09-22 15:25:00|287.19|285.69|287.6|286.1|288|286.5|287.17|285.67|571
1758555000000|2025-09-22 15:30:00|287.61|286.11|287.11|285.61|287.68|286.18|286.94|285.44|563
1758555300000|2025-09-22 15:35:00|287.1|285.6|286.89|285.39|287.37|285.87|286.7|285.2|583
1758555600000|2025-09-22 15:40:00|286.88|285.38|286.39|284.89|286.88|285.38|286.35|284.85|529
1758555900000|2025-09-22 15:45:00|286.45|284.95|286.84|285.34|286.87|285.37|285.99|284.49|603
1758556200000|2025-09-22 15:50:00|286.83|285.33|286.58|285.08|287.07|285.57|286.2|284.7|472
1758556500000|2025-09-22 15:55:00|286.59|285.09|286.93|285.43|287.05|285.55|286.59|285.09|372
1758556800000|2025-09-22 16:00:00|286.91|285.41|287.73|286.23|287.79|286.29|286.84|285.34|551
1758557100000|2025-09-22 16:05:00|287.72|286.22|287.88|286.38|287.99|286.49|287.28|285.78|632
1758557400000|2025-09-22 16:10:00|287.95|286.45|287.78|286.28|287.98|286.48|287.45|285.95|655
1758557700000|2025-09-22 16:15:00|287.79|286.29|287.38|285.88|287.93|286.43|287.27|285.77|645
1758558000000|2025-09-22 16:20:00|287.46|285.96|286.99|285.49|288|286.5|286.73|285.23|726
1758558300000|2025-09-22 16:25:00|286.98|285.48|287.05|285.55|287.74|286.24|286.9|285.4|616
1758558600000|2025-09-22 16:30:00|287.04|285.54|286.49|284.99|287.13|285.63|286.2|284.7|618
1758558900000|2025-09-22 16:35:00|286.5|285|286.32|284.82|286.67|285.17|286.11|284.61|571
1758559200000|2025-09-22 16:40:00|286.31|284.81|285.75|284.25|286.36|284.86|285.54|284.04|524
1758559500000|2025-09-22 16:45:00|285.72|284.22|285.61|284.11|286|284.5|285.28|283.78|541
1758559800000|2025-09-22 16:50:00|285.62|284.12|285.35|283.85|285.89|284.39|285.11|283.61|549
1758560100000|2025-09-22 16:55:00|285.34|283.84|285.53|284.03|285.85|284.35|285.33|283.83|529
1758560400000|2025-09-22 17:00:00|285.54|284.04|286.21|284.71|286.23|284.73|285.42|283.92|627
1758560700000|2025-09-22 17:05:00|286.2|284.7|286|284.5|286.43|284.93|285.54|284.04|631
1758561000000|2025-09-22 17:10:00|286.01|284.51|285.84|284.34|286.37|284.87|285.84|284.34|530
1758561300000|2025-09-22 17:15:00|285.95|284.45|285.51|284.01|286.01|284.51|285.41|283.91|491
1758561600000|2025-09-22 17:20:00|285.52|284.02|286.31|284.81|286.36|284.86|285.45|283.95|502
1758561900000|2025-09-22 17:25:00|286.3|284.8|287.25|285.75|287.65|286.15|286.28|284.78|558
1758562200000|2025-09-22 17:30:00|287.24|285.74|286.6|285.1|287.78|286.28|286.49|284.99|690
1758562500000|2025-09-22 17:35:00|286.65|285.15|286.52|285.02|287.11|285.61|286.19|284.69|655
1758562800000|2025-09-22 17:40:00|286.53|285.03|286.58|285.08|287.01|285.51|286.5|285|502
1758563100000|2025-09-22 17:45:00|286.57|285.07|286.81|285.31|286.85|285.35|286.35|284.85|516
1758563400000|2025-09-22 17:50:00|286.8|285.3|286.78|285.28|287.02|285.52|286.55|285.05|581
1758563700000|2025-09-22 17:55:00|286.79|285.29|286.73|285.23|287.15|285.65|286.61|285.11|488
1758564000000|2025-09-22 18:00:00|286.75|285.25|286.69|285.19|287.17|285.67|286.65|285.15|508
1758564300000|2025-09-22 18:05:00|286.72|285.22|287.03|285.53|287.1|285.6|286.67|285.17|456
1758564600000|2025-09-22 18:10:00|287.01|285.51|287.1|285.6|287.26|285.76|286.93|285.43|430
1758564900000|2025-09-22 18:15:00|287.06|285.56|286.28|284.78|287.1|285.6|286.25|284.75|540
1758565200000|2025-09-22 18:20:00|286.29|284.79|285.86|284.36|286.29|284.79|285.6|284.1|513
1758565500000|2025-09-22 18:25:00|285.85|284.35|286.13|284.63|286.16|284.66|285.62|284.12|462
1758565800000|2025-09-22 18:30:00|286.1|284.6|286.08|284.58|286.28|284.78|285.91|284.41|461
1758566100000|2025-09-22 18:35:00|286.05|284.55|285.54|284.04|286.31|284.81|285.28|283.78|500
1758566400000|2025-09-22 18:40:00|285.53|284.03|285.33|283.83|285.54|284.04|285.17|283.67|290
1758566700000|2025-09-22 18:45:00|285.32|283.82|284.71|283.21|285.4|283.9|284.59|283.09|466
1758567000000|2025-09-22 18:50:00|284.66|283.16|284.44|282.94|284.78|283.28|284.3|282.8|416
1758567300000|2025-09-22 18:55:00|284.45|282.95|284.29|282.79|284.76|283.26|284.2|282.7|311
1758567600000|2025-09-22 19:00:00|284.26|282.76|284.32|282.82|284.66|283.16|284.18|282.68|578
1758567900000|2025-09-22 19:05:00|284.34|282.84|284.03|282.53|284.41|282.91|283.99|282.49|497
1758568200000|2025-09-22 19:10:00|284.04|282.54|284.09|282.59|284.29|282.79|283.85|282.35|462
1758568500000|2025-09-22 19:15:00|284.12|282.62|284.51|283.01|284.51|283.01|283.89|282.39|480
1758568800000|2025-09-22 19:20:00|284.52|283.02|284.69|283.19|284.73|283.23|283.99|282.49|417
1758569100000|2025-09-22 19:25:00|284.68|283.18|283.88|282.38|284.7|283.2|283.8|282.3|548
1758569400000|2025-09-22 19:30:00|283.95|282.45|283.55|282.05|283.95|282.45|283.37|281.87|579
1758569700000|2025-09-22 19:35:00|283.53|282.03|283.7|282.2|283.77|282.27|283.06|281.56|588
1758570000000|2025-09-22 19:40:00|283.68|282.18|283.85|282.35|284.41|282.91|283.64|282.14|567
1758570300000|2025-09-22 19:45:00|283.9|282.4|283.72|282.22|284.13|282.63|283.18|281.68|546
1758570600000|2025-09-22 19:50:00|283.73|282.23|283.56|282.06|284.02|282.52|282.77|281.27|685
1758570900000|2025-09-22 19:55:00|283.57|282.07|284.32|282.82|284.45|282.95|282.59|281.09|731
1758571200000|2025-09-22 20:00:00|284.25|282.75|282.57|281.07|284.27|282.77|282.39|280.89|688
1758571500000|2025-09-22 20:05:00|282.65|281.15|282.98|281.48|283.15|281.65|282.43|280.93|532
1758571800000|2025-09-22 20:10:00|283.01|281.51|283.86|282.36|283.96|282.46|282.97|281.47|578
1758572100000|2025-09-22 20:15:00|283.85|282.35|283.95|282.45|284.12|282.62|283.65|282.15|500
1758572400000|2025-09-22 20:20:00|283.96|282.46|283.8|282.3|284.15|282.65|283.6|282.1|517
1758572700000|2025-09-22 20:25:00|283.78|282.28|284.09|282.59|284.09|282.59|283.45|281.95|533
1758573000000|2025-09-22 20:30:00|284.1|282.6|284.52|283.02|284.75|283.25|283.95|282.45|616
1758573300000|2025-09-22 20:35:00|284.51|283.01|284.57|283.07|284.85|283.35|284.19|282.69|611
1758573600000|2025-09-22 20:40:00|284.55|283.05|284.77|283.27|284.87|283.37|284.51|283.01|463
1758573900000|2025-09-22 20:45:00|284.79|283.29|284.64|283.14|284.96|283.46|284.35|282.85|534
1758574200000|2025-09-22 20:50:00|284.66|283.16|284.92|283.42|284.93|283.43|284.43|282.93|478
1758574500000|2025-09-22 20:55:00|284.93|283.43|284.96|283.46|285.26|283.76|284.78|283.28|505
1758574800000|2025-09-22 21:00:00|284.95|283.45|284.75|283.25|284.96|283.46|284.36|282.86|311
1758575100000|2025-09-22 21:05:00|284.76|283.26|284.44|282.94|284.88|283.38|284.44|282.94|258
1758575400000|2025-09-22 21:10:00|284.43|282.93|283.93|282.43|284.44|282.94|283.91|282.41|183
1758575700000|2025-09-22 21:15:00|283.9|282.4|284.29|282.79|284.49|282.99|283.9|282.4|353
1758576000000|2025-09-22 21:20:00|284.28|282.78|284.81|283.31|284.81|283.31|284.25|282.75|197
1758576300000|2025-09-22 21:25:00|284.82|283.32|284.82|283.32|284.91|283.41|284.7|283.2|208
1758576600000|2025-09-22 21:30:00|284.84|283.34|285.12|283.62|285.13|283.63|284.75|283.25|229
1758576900000|2025-09-22 21:35:00|285.13|283.63|285.85|284.35|285.91|284.41|285.13|283.63|255
1758577200000|2025-09-22 21:40:00|285.84|284.34|285.86|284.36|285.9|284.4|285.61|284.11|264
1758577500000|2025-09-22 21:45:00|285.85|284.35|285.83|284.33|285.99|284.49|285.83|284.33|124
1758577800000|2025-09-22 21:50:00|285.82|284.32|285.91|284.41|286|284.5|285.76|284.26|73
1758578100000|2025-09-22 21:55:00|285.9|284.4|286.55|285.05|286.62|285.12|285.9|284.4|196
1758578400000|2025-09-22 22:00:00|286.53|285.03|286.15|284.65|286.55|285.05|285.93|284.43|442
1758578700000|2025-09-22 22:05:00|286.16|284.66|285.85|284.35|286.28|284.78|285.84|284.34|527
1758579000000|2025-09-22 22:10:00|285.84|284.34|286.02|284.52|286.16|284.66|285.58|284.08|395
1758579300000|2025-09-22 22:15:00|286.03|284.53|286.21|284.71|286.37|284.87|285.85|284.35|421
1758579600000|2025-09-22 22:20:00|286.23|284.73|286.35|284.85|286.57|285.07|286.2|284.7|433
1758579900000|2025-09-22 22:25:00|286.36|284.86|285.89|284.39|286.44|284.94|285.87|284.37|344
1758580200000|2025-09-22 22:30:00|285.9|284.4|285.61|284.11|286|284.5|285.5|284|402
1758580500000|2025-09-22 22:35:00|285.6|284.1|285.47|283.97|285.72|284.22|285.45|283.95|408
1758580800000|2025-09-22 22:40:00|285.48|283.98|285.71|284.21|285.71|284.21|285.36|283.86|243
1758581100000|2025-09-22 22:45:00|285.7|284.2|285.37|283.87|285.76|284.26|285.33|283.83|285
1758581400000|2025-09-22 22:50:00|285.41|283.91|285.52|284.02|285.57|284.07|285.26|283.76|258
1758581700000|2025-09-22 22:55:00|285.53|284.03|285.57|284.07|285.76|284.26|285.38|283.88|305
1758582000000|2025-09-22 23:00:00|285.56|284.06|285.71|284.21|285.74|284.24|285.34|283.84|255
1758582300000|2025-09-22 23:05:00|285.72|284.22|285.61|284.11|285.72|284.22|285.5|284|319
1758582600000|2025-09-22 23:10:00|285.62|284.12|285.54|284.04|285.65|284.15|285.45|283.95|280
1758582900000|2025-09-22 23:15:00|285.53|284.03|285.46|283.96|285.8|284.3|285.41|283.91|478
1758583200000|2025-09-22 23:20:00|285.47|283.97|285.8|284.3|285.8|284.3|285.41|283.91|400
1758583500000|2025-09-22 23:25:00|285.81|284.31|285.67|284.17|285.88|284.38|285.65|284.15|312
1758583800000|2025-09-22 23:30:00|285.75|284.25|285.75|284.25|285.82|284.32|285.35|283.85|418
1758584100000|2025-09-22 23:35:00|285.76|284.26|285.69|284.19|285.82|284.32|285.57|284.07|384
1758584400000|2025-09-22 23:40:00|285.64|284.14|285.62|284.12|285.76|284.26|285.46|283.96|343
1758584700000|2025-09-22 23:45:00|285.61|284.11|285.92|284.42|286.13|284.63|285.53|284.03|455
1758585000000|2025-09-22 23:50:00|285.94|284.44|285.99|284.49|286.03|284.53|285.72|284.22|350
1758585300000|2025-09-22 23:55:00|285.98|284.48|286.2|284.7|286.21|284.71|285.87|284.37|331
1758585600000|2025-09-23 00:00:00|286.21|284.71|286.15|284.65|286.51|285.01|285.89|284.39|530
1758585900000|2025-09-23 00:05:00|286.18|284.68|285.86|284.36|286.22|284.72|285.63|284.13|546
1758586200000|2025-09-23 00:10:00|285.85|284.35|286.45|284.95|286.49|284.99|285.78|284.28|480
1758586500000|2025-09-23 00:15:00|286.44|284.94|287.28|285.78|287.35|285.85|286.44|284.94|652
1758586800000|2025-09-23 00:20:00|287.29|285.79|287.21|285.71|287.51|286.01|286.93|285.43|594
1758587100000|2025-09-23 00:25:00|287.26|285.76|287.44|285.94|287.7|286.2|287.15|285.65|513
1758587400000|2025-09-23 00:30:00|287.3|285.8|287.21|285.71|287.78|286.28|287.06|285.56|508
1758587700000|2025-09-23 00:35:00|287.22|285.72|287.53|286.03|287.53|286.03|287.17|285.67|457
1758588000000|2025-09-23 00:40:00|287.51|286.01|286.58|285.08|287.55|286.05|286.53|285.03|585
1758588300000|2025-09-23 00:45:00|286.57|285.07|286.25|284.75|286.72|285.22|286.12|284.62|524
1758588600000|2025-09-23 00:50:00|286.27|284.77|286.19|284.69|286.42|284.92|285.92|284.42|523
1758588900000|2025-09-23 00:55:00|286.18|284.68|286.06|284.56|286.32|284.82|285.96|284.46|413
1758589200000|2025-09-23 01:00:00|286.07|284.57|285.56|284.06|286.34|284.84|285.48|283.98|460
1758589500000|2025-09-23 01:05:00|285.55|284.05|285.08|283.58|285.65|284.15|284.97|283.47|520
1758589800000|2025-09-23 01:10:00|285.05|283.55|284.9|283.4|285.27|283.77|284.62|283.12|576
1758590100000|2025-09-23 01:15:00|284.88|283.38|285.21|283.71|285.41|283.91|284.72|283.22|512
1758590400000|2025-09-23 01:20:00|285.2|283.7|285.74|284.24|285.81|284.31|285.14|283.64|505
1758590700000|2025-09-23 01:25:00|285.73|284.23|285.72|284.22|285.9|284.4|285.41|283.91|479
1758591000000|2025-09-23 01:30:00|285.71|284.21|284.71|283.21|285.79|284.29|284.61|283.11|438
1758591300000|2025-09-23 01:35:00|284.62|283.12|284.37|282.87|284.79|283.29|284.16|282.66|561
1758591600000|2025-09-23 01:40:00|284.36|282.86|284.16|282.66|284.4|282.9|283.82|282.32|480
1758591900000|2025-09-23 01:45:00|284.18|282.68|284.19|282.69|284.48|282.98|284.07|282.57|499
1758592200000|2025-09-23 01:50:00|284.22|282.72|283.61|282.11|284.25|282.75|283.42|281.92|692
1758592500000|2025-09-23 01:55:00|283.6|282.1|283.26|281.76|283.63|282.13|283.22|281.72|587
1758592800000|2025-09-23 02:00:00|283.28|281.78|283.46|281.96|284.11|282.61|283.26|281.76|557
1758593100000|2025-09-23 02:05:00|283.47|281.97|283.8|282.3|283.88|282.38|283.35|281.85|544
1758593400000|2025-09-23 02:10:00|283.73|282.23|284.13|282.63|284.71|283.21|283.65|282.15|554
1758593700000|2025-09-23 02:15:00|284.12|282.62|283.79|282.29|284.2|282.7|283.63|282.13|443
1758594000000|2025-09-23 02:20:00|283.89|282.39|283.05|281.55|283.97|282.47|283.05|281.55|575
1758594300000|2025-09-23 02:25:00|283.15|281.65|282.87|281.37|283.33|281.83|282.68|281.18|579
1758594600000|2025-09-23 02:30:00|282.86|281.36|282.72|281.22|283.05|281.55|282.56|281.06|551
1758594900000|2025-09-23 02:35:00|282.67|281.17|282.78|281.28|283.14|281.64|282.62|281.12|535
1758595200000|2025-09-23 02:40:00|282.77|281.27|282.65|281.15|282.87|281.37|282.5|281|481
1758595500000|2025-09-23 02:45:00|282.64|281.14|282.45|280.95|282.74|281.24|282.33|280.83|530
1758595800000|2025-09-23 02:50:00|282.41|280.91|281.94|280.44|282.71|281.21|281.83|280.33|444
1758596100000|2025-09-23 02:55:00|281.95|280.45|281.9|280.4|282.17|280.67|281.63|280.13|494
1758596400000|2025-09-23 03:00:00|281.89|280.39|281.26|279.76|281.99|280.49|281.1|279.6|667
1758596700000|2025-09-23 03:05:00|281.21|279.71|281.29|279.79|281.33|279.83|281.01|279.51|543
1758597000000|2025-09-23 03:10:00|281.3|279.8|282.2|280.7|282.22|280.72|281.11|279.61|525
1758597300000|2025-09-23 03:15:00|282.19|280.69|283.13|281.63|283.17|281.67|282.16|280.66|629
1758597600000|2025-09-23 03:20:00|283.1|281.6|284.13|282.63|284.32|282.82|283.1|281.6|576
1758597900000|2025-09-23 03:25:00|284.15|282.65|285.81|284.31|285.96|284.46|284.06|282.56|598
1758598200000|2025-09-23 03:30:00|285.8|284.3|287.43|285.93|288.17|286.67|285.8|284.3|726
1758598500000|2025-09-23 03:35:00|287.42|285.92|286.7|285.2|287.46|285.96|286.67|285.17|618
1758598800000|2025-09-23 03:40:00|286.71|285.21|286.53|285.03|286.82|285.32|286.34|284.84|539
1758599100000|2025-09-23 03:45:00|286.54|285.04|287.92|286.42|288.18|286.68|286.46|284.96|711
1758599400000|2025-09-23 03:50:00|287.94|286.44|287.59|286.09|288.16|286.66|287.39|285.89|623
1758599700000|2025-09-23 03:55:00|287.56|286.06|286.91|285.41|287.56|286.06|286.68|285.18|438
1758600000000|2025-09-23 04:00:00|286.84|285.34|287.03|285.53|287.52|286.02|286.84|285.34|496
1758600300000|2025-09-23 04:05:00|287.01|285.51|286.17|284.67|287.18|285.68|285.98|284.48|532
1758600600000|2025-09-23 04:10:00|286.18|284.68|285.92|284.42|286.2|284.7|285.78|284.28|459
1758600900000|2025-09-23 04:15:00|285.93|284.43|285.88|284.38|286.05|284.55|285.72|284.22|471
1758601200000|2025-09-23 04:20:00|285.87|284.37|285.8|284.3|285.91|284.41|285.33|283.83|451
1758601500000|2025-09-23 04:25:00|285.81|284.31|285.49|283.99|285.87|284.37|285.33|283.83|388
1758601800000|2025-09-23 04:30:00|285.5|284|284.97|283.47|285.5|284|284.54|283.04|591
1758602100000|2025-09-23 04:35:00|284.9|283.4|285.69|284.19|285.76|284.26|284.86|283.36|576
1758602400000|2025-09-23 04:40:00|285.7|284.2|285.63|284.13|286.13|284.63|285.39|283.89|588
1758602700000|2025-09-23 04:45:00|285.62|284.12|285.36|283.86|285.62|284.12|285|283.5|391
1758603000000|2025-09-23 04:50:00|285.37|283.87|286.21|284.71|286.32|284.82|285.27|283.77|517
1758603300000|2025-09-23 04:55:00|286.17|284.67|286.54|285.04|286.65|285.15|286.06|284.56|441
1758603600000|2025-09-23 05:00:00|286.58|285.08|286.78|285.28|287.53|286.03|286.51|285.01|560
1758603900000|2025-09-23 05:05:00|286.77|285.27|286.72|285.22|286.93|285.43|286.12|284.62|510
1758604200000|2025-09-23 05:10:00|286.69|285.19|287.1|285.6|287.39|285.89|286.49|284.99|585
1758604500000|2025-09-23 05:15:00|287.11|285.61|287.29|285.79|287.43|285.93|286.87|285.37|560
1758604800000|2025-09-23 05:20:00|287.3|285.8|287.86|286.36|287.96|286.46|287.25|285.75|588
1758605100000|2025-09-23 05:25:00|287.85|286.35|288.02|286.52|288.37|286.87|287.71|286.21|620
1758605400000|2025-09-23 05:30:00|288.01|286.51|288.19|286.69|288.3|286.8|288.01|286.51|572
1758605700000|2025-09-23 05:35:00|288.23|286.73|288.19|286.69|288.4|286.9|287.62|286.12|535
1758606000000|2025-09-23 05:40:00|288.18|286.68|288.36|286.86|288.47|286.97|288.14|286.64|528
1758606300000|2025-09-23 05:45:00|288.35|286.85|287.87|286.37|288.48|286.98|287.83|286.33|565
1758606600000|2025-09-23 05:50:00|287.9|286.4|287.97|286.47|288.26|286.76|287.75|286.25|537
1758606900000|2025-09-23 05:55:00|287.96|286.46|287.45|285.95|288.11|286.61|287.39|285.89|608
1758607200000|2025-09-23 06:00:00|287.47|285.97|286.96|285.46|287.6|286.1|286.93|285.43|480
1758607500000|2025-09-23 06:05:00|286.98|285.48|287.81|286.31|287.87|286.37|286.84|285.34|575
1758607800000|2025-09-23 06:10:00|287.84|286.34|287.65|286.15|288.17|286.67|287.57|286.07|583
1758608100000|2025-09-23 06:15:00|287.66|286.16|287.93|286.43|288.14|286.64|287.43|285.93|515
1758608400000|2025-09-23 06:20:00|288.04|286.54|288.37|286.87|288.42|286.92|287.9|286.4|521
1758608700000|2025-09-23 06:25:00|288.36|286.86|288.3|286.8|288.39|286.89|287.89|286.39|404
1758609000000|2025-09-23 06:30:00|288.26|286.76|288.39|286.89|288.49|286.99|287.91|286.41|445
1758609300000|2025-09-23 06:35:00|288.49|286.99|288.33|286.83|288.95|287.45|288.23|286.73|572
1758609600000|2025-09-23 06:40:00|288.35|286.85|287.79|286.29|288.47|286.97|287.56|286.06|523
1758609900000|2025-09-23 06:45:00|287.78|286.28|288.07|286.57|288.37|286.87|287.34|285.84|588
1758610200000|2025-09-23 06:50:00|288.06|286.56|288.09|286.59|288.27|286.77|287.84|286.34|570
1758610500000|2025-09-23 06:55:00|288.1|286.6|288.16|286.66|288.35|286.85|287.94|286.44|625
1758610800000|2025-09-23 07:00:00|288.17|286.67|287.55|286.05|288.31|286.81|287.46|285.96|542
1758611100000|2025-09-23 07:05:00|287.54|286.04|287.54|286.04|288.03|286.53|287.35|285.85|570
1758611400000|2025-09-23 07:10:00|287.56|286.06|287.78|286.28|288.07|286.57|287.43|285.93|429
1758611700000|2025-09-23 07:15:00|287.76|286.26|288.44|286.94|288.47|286.97|287.5|286|535
1758612000000|2025-09-23 07:20:00|288.45|286.95|289.2|287.7|289.41|287.91|288.38|286.88|513
1758612300000|2025-09-23 07:25:00|289.21|287.71|288.17|286.67|289.21|287.71|288.06|286.56|567
1758612600000|2025-09-23 07:30:00|288.06|286.56|287.93|286.43|288.26|286.76|287.75|286.25|605
1758612900000|2025-09-23 07:35:00|287.92|286.42|288.01|286.51|288.31|286.81|287.87|286.37|611
1758613200000|2025-09-23 07:40:00|287.97|286.47|287.8|286.3|288.13|286.63|287.67|286.17|548
1758613500000|2025-09-23 07:45:00|287.79|286.29|287.69|286.19|287.97|286.47|287.57|286.07|508
1758613800000|2025-09-23 07:50:00|287.7|286.2|287.61|286.11|287.79|286.29|287.54|286.04|492
1758614100000|2025-09-23 07:55:00|287.6|286.1|287.44|285.94|287.76|286.26|287.31|285.81|494
1758614400000|2025-09-23 08:00:00|287.45|285.95|287|285.5|287.91|286.41|286.94|285.44|489
1758614700000|2025-09-23 08:05:00|286.99|285.49|287.17|285.67|287.5|286|286.81|285.31|516
1758615000000|2025-09-23 08:10:00|287.18|285.68|287.32|285.82|287.4|285.9|286.79|285.29|512
1758615300000|2025-09-23 08:15:00|287.36|285.86|287.37|285.87|287.54|286.04|287.03|285.53|568
1758615600000|2025-09-23 08:20:00|287.36|285.86|287.28|285.78|287.38|285.88|287|285.5|392
1758615900000|2025-09-23 08:25:00|287.27|285.77|287.15|285.65|287.37|285.87|286.99|285.49|437
1758616200000|2025-09-23 08:30:00|287.14|285.64|286.8|285.3|287.15|285.65|286.53|285.03|431
1758616500000|2025-09-23 08:35:00|286.79|285.29|287.11|285.61|287.19|285.69|286.7|285.2|405
1758616800000|2025-09-23 08:40:00|287.12|285.62|287.3|285.8|287.3|285.8|286.99|285.49|378
1758617100000|2025-09-23 08:45:00|287.29|285.79|287.28|285.78|287.3|285.8|286.83|285.33|353
1758617400000|2025-09-23 08:50:00|287.25|285.75|287.28|285.78|287.37|285.87|287.09|285.59|344
1758617700000|2025-09-23 08:55:00|287.3|285.8|287.52|286.02|287.56|286.06|287.24|285.74|273
1758618000000|2025-09-23 09:00:00|287.51|286.01|287.34|285.84|287.64|286.14|287.21|285.71|458
1758618300000|2025-09-23 09:05:00|287.35|285.85|288.18|286.68|288.26|286.76|287.33|285.83|478
1758618600000|2025-09-23 09:10:00|288.17|286.67|288.17|286.67|288.27|286.77|287.99|286.49|463
1758618900000|2025-09-23 09:15:00|288.16|286.66|287.56|286.06|288.16|286.66|287.42|285.92|620
1758619200000|2025-09-23 09:20:00|287.55|286.05|287.15|285.65|287.68|286.18|287.14|285.64|493
1758619500000|2025-09-23 09:25:00|287.22|285.72|286.34|284.84|287.26|285.76|286.3|284.8|517
1758619800000|2025-09-23 09:30:00|286.33|284.83|286.44|284.94|286.55|285.05|286.21|284.71|479
1758620100000|2025-09-23 09:35:00|286.43|284.93|286.63|285.13|286.79|285.29|286.28|284.78|469
1758620400000|2025-09-23 09:40:00|286.66|285.16|286.52|285.02|286.72|285.22|286.29|284.79|431
1758620700000|2025-09-23 09:45:00|286.54|285.04|286.24|284.74|286.67|285.17|285.96|284.46|481
1758621000000|2025-09-23 09:50:00|286.23|284.73|286.71|285.21|286.73|285.23|286.23|284.73|431
1758621300000|2025-09-23 09:55:00|286.7|285.2|286.74|285.24|286.79|285.29|286.55|285.05|387
1758621600000|2025-09-23 10:00:00|286.73|285.23|286.88|285.38|286.92|285.42|286.49|284.99|450
1758621900000|2025-09-23 10:05:00|286.89|285.39|287.16|285.66|287.32|285.82|286.82|285.32|514
1758622200000|2025-09-23 10:10:00|287.18|285.68|287.2|285.7|287.41|285.91|287.08|285.58|427
1758622500000|2025-09-23 10:15:00|287.21|285.71|286.8|285.3|287.28|285.78|286.7|285.2|469
1758622800000|2025-09-23 10:20:00|286.82|285.32|287.3|285.8|287.33|285.83|286.65|285.15|480
1758623100000|2025-09-23 10:25:00|287.32|285.82|286.96|285.46|287.45|285.95|286.92|285.42|504
1758623400000|2025-09-23 10:30:00|286.97|285.47|287.2|285.7|287.34|285.84|286.75|285.25|409
1758623700000|2025-09-23 10:35:00|287.23|285.73|286.72|285.22|287.31|285.81|286.62|285.12|480
1758624000000|2025-09-23 10:40:00|286.71|285.21|287.21|285.71|287.26|285.76|286.69|285.19|437
1758624300000|2025-09-23 10:45:00|287.23|285.73|287.53|286.03|287.58|286.08|287.19|285.69|355
1758624600000|2025-09-23 10:50:00|287.54|286.04|287.78|286.28|287.8|286.3|287.46|285.96|413
1758624900000|2025-09-23 10:55:00|287.76|286.26|287.3|285.8|287.77|286.27|287.26|285.76|429
1758625200000|2025-09-23 11:00:00|287.29|285.79|287.09|285.59|287.33|285.83|287.01|285.51|436
1758625500000|2025-09-23 11:05:00|287.1|285.6|287|285.5|287.28|285.78|286.65|285.15|567
1758625800000|2025-09-23 11:10:00|287.04|285.54|286.69|285.19|287.07|285.57|286.58|285.08|500
1758626100000|2025-09-23 11:15:00|286.71|285.21|286.99|285.49|287.05|285.55|286.59|285.09|514
1758626400000|2025-09-23 11:20:00|286.98|285.48|287.22|285.72|287.37|285.87|286.9|285.4|523
1758626700000|2025-09-23 11:25:00|287.23|285.73|287.15|285.65|287.26|285.76|286.95|285.45|518
1758627000000|2025-09-23 11:30:00|287.16|285.66|287.26|285.76|287.53|286.03|286.99|285.49|513
1758627300000|2025-09-23 11:35:00|287.35|285.85|287.07|285.57|287.49|285.99|286.96|285.46|556
1758627600000|2025-09-23 11:40:00|287.1|285.6|287.69|286.19|287.71|286.21|287.04|285.54|463
1758627900000|2025-09-23 11:45:00|287.7|286.2|286.93|285.43|287.77|286.27|286.93|285.43|431
1758628200000|2025-09-23 11:50:00|286.94|285.44|286.94|285.44|287.06|285.56|286.74|285.24|383
1758628500000|2025-09-23 11:55:00|286.95|285.45|286.75|285.25|287.03|285.53|286.71|285.21|308
1758628800000|2025-09-23 12:00:00|286.87|285.37|286.89|285.39|287.07|285.57|286.48|284.98|406
1758629100000|2025-09-23 12:05:00|286.9|285.4|286.37|284.87|286.9|285.4|286.28|284.78|606
1758629400000|2025-09-23 12:10:00|286.36|284.86|286.95|285.45|287.02|285.52|286.25|284.75|538
1758629700000|2025-09-23 12:15:00|286.96|285.46|286.93|285.43|287.14|285.64|286.69|285.19|572
1758630000000|2025-09-23 12:20:00|286.9|285.4|286.4|284.9|286.93|285.43|286.23|284.73|485
1758630300000|2025-09-23 12:25:00|286.41|284.91|286.67|285.17|287.11|285.61|286.28|284.78|507
1758630600000|2025-09-23 12:30:00|286.69|285.19|286.89|285.39|287.1|285.6|286.45|284.95|537
1758630900000|2025-09-23 12:35:00|286.87|285.37|287.53|286.03|287.57|286.07|286.73|285.23|634
1758631200000|2025-09-23 12:40:00|287.55|286.05|287.82|286.32|287.9|286.4|287.32|285.82|529
1758631500000|2025-09-23 12:45:00|287.83|286.33|287.71|286.21|288.08|286.58|287.67|286.17|536
1758631800000|2025-09-23 12:50:00|287.72|286.22|287.47|285.97|287.76|286.26|287.34|285.84|499
1758632100000|2025-09-23 12:55:00|287.49|285.99|287.4|285.9|287.56|286.06|287|285.5|538
1758632400000|2025-09-23 13:00:00|287.38|285.88|286.94|285.44|287.41|285.91|286.92|285.42|524
1758632700000|2025-09-23 13:05:00|286.93|285.43|287.15|285.65|287.32|285.82|286.64|285.14|585
1758633000000|2025-09-23 13:10:00|287.13|285.63|287.02|285.52|287.2|285.7|286.84|285.34|443
1758633300000|2025-09-23 13:15:00|286.99|285.49|286.69|285.19|287.02|285.52|286.63|285.13|466
1758633600000|2025-09-23 13:20:00|286.65|285.15|286.94|285.44|287.11|285.61|286.52|285.02|467
1758633900000|2025-09-23 13:25:00|286.92|285.42|287.24|285.74|287.33|285.83|286.83|285.33|541
1758634200000|2025-09-23 13:30:00|287.25|285.75|287.64|286.14|287.65|286.15|287.09|285.59|650
1758634500000|2025-09-23 13:35:00|287.63|286.13|287.18|285.68|287.77|286.27|286.57|285.07|611
1758634800000|2025-09-23 13:40:00|287.2|285.7|286.96|285.46|287.39|285.89|286.33|284.83|641
1758635100000|2025-09-23 13:45:00|286.95|285.45|286.77|285.27|287.43|285.93|286.47|284.97|735
1758635400000|2025-09-23 13:50:00|286.76|285.26|286.64|285.14|287.14|285.64|286.52|285.02|612
1758635700000|2025-09-23 13:55:00|286.65|285.15|286.87|285.37|287.08|285.58|286.49|284.99|530
1758636000000|2025-09-23 14:00:00|286.89|285.39|287.56|286.06|287.75|286.25|286.78|285.28|644
1758636300000|2025-09-23 14:05:00|287.57|286.07|288.37|286.87|288.38|286.88|287.56|286.06|671
1758636600000|2025-09-23 14:10:00|288.34|286.84|287.96|286.46|288.75|287.25|287.76|286.26|603
1758636900000|2025-09-23 14:15:00|287.95|286.45|287.58|286.08|288.01|286.51|287.35|285.85|658
1758637200000|2025-09-23 14:20:00|287.57|286.07|287.12|285.62|287.75|286.25|287.05|285.55|628
1758637500000|2025-09-23 14:25:00|287.13|285.63|287.29|285.79|287.43|285.93|286.71|285.21|551
1758637800000|2025-09-23 14:30:00|287.25|285.75|286.74|285.24|287.73|286.23|286.73|285.23|521
1758638100000|2025-09-23 14:35:00|286.75|285.25|287|285.5|287.09|285.59|286.4|284.9|536
1758638400000|2025-09-23 14:40:00|287.02|285.52|287.31|285.81|287.52|286.02|286.69|285.19|525
1758638700000|2025-09-23 14:45:00|287.32|285.82|287.18|285.68|287.49|285.99|286.97|285.47|575
1758639000000|2025-09-23 14:50:00|287.14|285.64|287.52|286.02|287.55|286.05|286.68|285.18|505
1758639300000|2025-09-23 14:55:00|287.53|286.03|287.32|285.82|287.81|286.31|287.31|285.81|494
1758639600000|2025-09-23 15:00:00|287.31|285.81|287.39|285.89|287.44|285.94|286.84|285.34|605
1758639900000|2025-09-23 15:05:00|287.4|285.9|287.96|286.46|288.01|286.51|287.38|285.88|584
1758640200000|2025-09-23 15:10:00|287.95|286.45|288.4|286.9|288.62|287.12|287.94|286.44|547
1758640500000|2025-09-23 15:15:00|288.36|286.86|288.21|286.71|288.41|286.91|288.04|286.54|627
1758640800000|2025-09-23 15:20:00|288.29|286.79|288.92|287.42|288.95|287.45|287.99|286.49|427
1758641100000|2025-09-23 15:25:00|288.9|287.4|288.61|287.11|288.9|287.4|288.41|286.91|544
1758641400000|2025-09-23 15:30:00|288.57|287.07|288.65|287.15|288.66|287.16|288.33|286.83|471
1758641700000|2025-09-23 15:35:00|288.64|287.14|289.01|287.51|289.32|287.82|288.64|287.14|494
1758642000000|2025-09-23 15:40:00|289.03|287.53|288.91|287.41|289.03|287.53|288.71|287.21|494
1758642300000|2025-09-23 15:45:00|288.89|287.39|288.52|287.02|288.92|287.42|288.36|286.86|448
1758642600000|2025-09-23 15:50:00|288.5|287|288.71|287.21|289.13|287.63|288.49|286.99|518
1758642900000|2025-09-23 15:55:00|288.73|287.23|288.64|287.14|288.84|287.34|288.42|286.92|421
1758643200000|2025-09-23 16:00:00|288.65|287.15|288.23|286.73|288.8|287.3|288.03|286.53|537
1758643500000|2025-09-23 16:05:00|288.18|286.68|287.6|286.1|288.33|286.83|287.44|285.94|535
1758643800000|2025-09-23 16:10:00|287.59|286.09|288.03|286.53|288.14|286.64|287.31|285.81|490
1758644100000|2025-09-23 16:15:00|288.02|286.52|288.25|286.75|288.27|286.77|287.6|286.1|476
1758644400000|2025-09-23 16:20:00|288.24|286.74|288.4|286.9|288.69|287.19|288.22|286.72|545
1758644700000|2025-09-23 16:25:00|288.39|286.89|288.79|287.29|288.85|287.35|288.28|286.78|429
1758645000000|2025-09-23 16:30:00|288.8|287.3|289.07|287.57|289.1|287.6|288.68|287.18|433
1758645300000|2025-09-23 16:35:00|289.08|287.58|289.12|287.62|289.29|287.79|288.21|286.71|575
1758645600000|2025-09-23 16:40:00|289.07|287.57|288.74|287.24|289.12|287.62|288.55|287.05|517
1758645900000|2025-09-23 16:45:00|288.75|287.25|289.3|287.8|289.55|288.05|288.74|287.24|495
1758646200000|2025-09-23 16:50:00|289.23|287.73|290.06|288.56|290.53|289.03|289.15|287.65|555
1758646500000|2025-09-23 16:55:00|290.05|288.55|289.62|288.12|290.05|288.55|289.52|288.02|550
1758646800000|2025-09-23 17:00:00|289.59|288.09|288.7|287.2|289.63|288.13|288.44|286.94|568
1758647100000|2025-09-23 17:05:00|288.69|287.19|288.81|287.31|288.99|287.49|288.57|287.07|490
1758647400000|2025-09-23 17:10:00|288.83|287.33|288.54|287.04|288.89|287.39|288.48|286.98|518
1758647700000|2025-09-23 17:15:00|288.5|287|288.47|286.97|288.69|287.19|288.25|286.75|499
1758648000000|2025-09-23 17:20:00|288.43|286.93|288.14|286.64|288.54|287.04|288.02|286.52|502
1758648300000|2025-09-23 17:25:00|288.12|286.62|287.8|286.3|288.14|286.64|287.76|286.26|499
1758648600000|2025-09-23 17:30:00|287.76|286.26|287.92|286.42|288.34|286.84|287.67|286.17|527
1758648900000|2025-09-23 17:35:00|287.91|286.41|286.95|285.45|287.94|286.44|286.93|285.43|464
1758649200000|2025-09-23 17:40:00|286.92|285.42|286.48|284.98|287.08|285.58|286.32|284.82|570
1758649500000|2025-09-23 17:45:00|286.47|284.97|286.62|285.12|286.86|285.36|286.08|284.58|545
1758649800000|2025-09-23 17:50:00|286.65|285.15|285.83|284.33|286.68|285.18|285.73|284.23|405
1758650100000|2025-09-23 17:55:00|285.82|284.32|285.66|284.16|285.95|284.45|285.29|283.79|394
1758650400000|2025-09-23 18:00:00|285.65|284.15|285.06|283.56|286.13|284.63|284.96|283.46|420
1758650700000|2025-09-23 18:05:00|285.07|283.57|286.03|284.53|286.06|284.56|285.04|283.54|562
1758651000000|2025-09-23 18:10:00|286.04|284.54|286.24|284.74|286.34|284.84|285.56|284.06|512
1758651300000|2025-09-23 18:15:00|286.25|284.75|285.83|284.33|286.31|284.81|285.72|284.22|422
1758651600000|2025-09-23 18:20:00|285.84|284.34|285.73|284.23|286.26|284.76|285.69|284.19|480
1758651900000|2025-09-23 18:25:00|285.75|284.25|285.37|283.87|286.08|284.58|285.31|283.81|445
1758652200000|2025-09-23 18:30:00|285.35|283.85|285.96|284.46|286.04|284.54|285.12|283.62|466
1758652500000|2025-09-23 18:35:00|285.95|284.45|285.44|283.94|285.99|284.49|285.41|283.91|371
1758652800000|2025-09-23 18:40:00|285.45|283.95|285.46|283.96|285.92|284.42|285.38|283.88|445
1758653100000|2025-09-23 18:45:00|285.45|283.95|285.25|283.75|285.58|284.08|285.19|283.69|394
1758653400000|2025-09-23 18:50:00|285.24|283.74|285.22|283.72|285.45|283.95|285.1|283.6|435
1758653700000|2025-09-23 18:55:00|285.21|283.71|285.41|283.91|285.49|283.99|284.64|283.14|510
1758654000000|2025-09-23 19:00:00|285.37|283.87|286.64|285.14|286.68|285.18|285.36|283.86|617
1758654300000|2025-09-23 19:05:00|286.65|285.15|287.01|285.51|287.39|285.89|286.63|285.13|415
1758654600000|2025-09-23 19:10:00|287|285.5|287.24|285.74|287.34|285.84|287|285.5|306
1758654900000|2025-09-23 19:15:00|287.21|285.71|287.79|286.29|287.83|286.33|286.9|285.4|308
1758655200000|2025-09-23 19:20:00|287.78|286.28|287.54|286.04|287.81|286.31|287.16|285.66|349
1758655500000|2025-09-23 19:25:00|287.55|286.05|287.39|285.89|287.61|286.11|287.16|285.66|419
1758655800000|2025-09-23 19:30:00|287.37|285.87|287.13|285.63|287.42|285.92|287.08|285.58|439
1758656100000|2025-09-23 19:35:00|287.14|285.64|286.93|285.43|287.14|285.64|286.57|285.07|370
1758656400000|2025-09-23 19:40:00|286.95|285.45|286.45|284.95|287.27|285.77|286.44|284.94|406
1758656700000|2025-09-23 19:45:00|286.44|284.94|286.05|284.55|286.59|285.09|286.01|284.51|409
1758657000000|2025-09-23 19:50:00|286.04|284.54|286.08|284.58|286.2|284.7|285.83|284.33|313
1758657300000|2025-09-23 19:55:00|286.05|284.55|286.16|284.66|286.46|284.96|285.64|284.14|360
1758657600000|2025-09-23 20:00:00|286.14|284.64|285.97|284.47|286.85|285.35|285.85|284.35|556
1758657900000|2025-09-23 20:05:00|285.98|284.48|285.88|284.38|286.26|284.76|285.74|284.24|600
1758658200000|2025-09-23 20:10:00|285.9|284.4|285.9|284.4|286.45|284.95|285.85|284.35|517
1758658500000|2025-09-23 20:15:00|285.88|284.38|285.42|283.92|286.11|284.61|285.36|283.86|496
1758658800000|2025-09-23 20:20:00|285.43|283.93|284.94|283.44|285.49|283.99|284.72|283.22|506
1758659100000|2025-09-23 20:25:00|284.88|283.38|285.18|283.68|285.26|283.76|284.83|283.33|356
1758659400000|2025-09-23 20:30:00|285.19|283.69|285.24|283.74|286.05|284.55|285.18|283.68|398
1758659700000|2025-09-23 20:35:00|285.25|283.75|286.25|284.75|286.27|284.77|285.12|283.62|457
1758660000000|2025-09-23 20:40:00|286.23|284.73|286.08|284.58|286.43|284.93|286.05|284.55|388
1758660300000|2025-09-23 20:45:00|286.07|284.57|285.7|284.2|286.2|284.7|285.56|284.06|398
1758660600000|2025-09-23 20:50:00|285.68|284.18|285.58|284.08|285.8|284.3|285.27|283.77|347
1758660900000|2025-09-23 20:55:00|285.61|284.11|286.34|284.84|286.36|284.86|285.57|284.07|476
1758661200000|2025-09-23 21:00:00|286.35|284.85|286.03|284.53|286.48|284.98|285.91|284.41|404
1758661500000|2025-09-23 21:05:00|286.02|284.52|285.51|284.01|286.03|284.53|285.34|283.84|205
1758661800000|2025-09-23 21:10:00|285.52|284.02|285.28|283.78|285.52|284.02|285|283.5|277
1758662100000|2025-09-23 21:15:00|285.29|283.79|284.94|283.44|285.36|283.86|284.93|283.43|280
1758662400000|2025-09-23 21:20:00|284.93|283.43|284.83|283.33|284.93|283.43|284.37|282.87|304
1758662700000|2025-09-23 21:25:00|284.86|283.36|285.5|284|285.56|284.06|284.85|283.35|200
1758663000000|2025-09-23 21:30:00|285.51|284.01|285.86|284.36|285.9|284.4|285.46|283.96|176
1758663300000|2025-09-23 21:35:00|285.85|284.35|286.15|284.65|286.16|284.66|285.85|284.35|118
1758663600000|2025-09-23 21:40:00|286.16|284.66|286.58|285.08|286.59|285.09|286.16|284.66|121
1758663900000|2025-09-23 21:45:00|286.59|285.09|286.1|284.6|286.59|285.09|286|284.5|141
1758664200000|2025-09-23 21:50:00|286.09|284.59|286.04|284.54|286.1|284.6|285.94|284.44|83
1758664500000|2025-09-23 21:55:00|286.05|284.55|285.67|284.17|286.05|284.55|285.65|284.15|84
1758664800000|2025-09-23 22:00:00|285.68|284.18|285.24|283.74|285.68|284.18|284.93|283.43|241
1758665100000|2025-09-23 22:05:00|285.25|283.75|285.41|283.91|285.55|284.05|285.21|283.71|199
1758665400000|2025-09-23 22:10:00|285.42|283.92|285.29|283.79|285.6|284.1|285.26|283.76|154
1758665700000|2025-09-23 22:15:00|285.3|283.8|284.92|283.42|285.32|283.82|284.88|283.38|127
1758666000000|2025-09-23 22:20:00|284.91|283.41|284.84|283.34|285.02|283.52|284.82|283.32|80
1758666300000|2025-09-23 22:25:00|284.86|283.36|284.47|282.97|284.86|283.36|284.38|282.88|191
1758666600000|2025-09-23 22:30:00|284.52|283.02|285.1|283.6|285.15|283.65|284.5|283|203
1758666900000|2025-09-23 22:35:00|285.09|283.59|285.18|283.68|285.3|283.8|285.09|283.59|198
1758667200000|2025-09-23 22:40:00|285.15|283.65|284.89|283.39|285.18|283.68|284.85|283.35|230
1758667500000|2025-09-23 22:45:00|284.86|283.36|284.73|283.23|284.97|283.47|284.71|283.21|187
1758667800000|2025-09-23 22:50:00|284.72|283.22|284.3|282.8|284.72|283.22|284.19|282.69|175
1758668100000|2025-09-23 22:55:00|284.31|282.81|284.36|282.86|284.56|283.06|284.3|282.8|166
1758668400000|2025-09-23 23:00:00|284.34|282.84|283.66|282.16|284.46|282.96|283.58|282.08|341
1758668700000|2025-09-23 23:05:00|283.63|282.13|284.23|282.73|284.23|282.73|283.63|282.13|308
1758669000000|2025-09-23 23:10:00|284.2|282.7|283.58|282.08|284.23|282.73|283.56|282.06|303
1758669300000|2025-09-23 23:15:00|283.59|282.09|283.23|281.73|283.87|282.37|283.21|281.71|233
1758669600000|2025-09-23 23:20:00|283.34|281.84|283.01|281.51|283.35|281.85|282.93|281.43|257
1758669900000|2025-09-23 23:25:00|282.98|281.48|282.76|281.26|283.01|281.51|282.61|281.11|338
1758670200000|2025-09-23 23:30:00|282.78|281.28|283.58|282.08|283.58|282.08|282.73|281.23|373
1758670500000|2025-09-23 23:35:00|283.57|282.07|284.05|282.55|284.1|282.6|283.56|282.06|318
1758670800000|2025-09-23 23:40:00|284.06|282.56|283.83|282.33|284.11|282.61|283.7|282.2|348
1758671100000|2025-09-23 23:45:00|283.84|282.34|283.99|282.49|284.07|282.57|283.84|282.34|273
1758671400000|2025-09-23 23:50:00|283.98|282.48|283.65|282.15|283.99|282.49|283.64|282.14|191
1758671700000|2025-09-23 23:55:00|283.66|282.16|283.37|281.87|283.66|282.16|283.33|281.83|236
1758672000000|2025-09-24 00:00:00|283.36|281.86|283.4|281.9|283.53|282.03|283.25|281.75|269
1758672300000|2025-09-24 00:05:00|283.41|281.91|283.06|281.56|283.42|281.92|283.03|281.53|286
1758672600000|2025-09-24 00:10:00|283.07|281.57|283.87|282.37|283.95|282.45|283|281.5|403
1758672900000|2025-09-24 00:15:00|283.88|282.38|284.4|282.9|284.4|282.9|283.85|282.35|337
1758673200000|2025-09-24 00:20:00|284.39|282.89|284.65|283.15|285.04|283.54|284.39|282.89|331
1758673500000|2025-09-24 00:25:00|284.66|283.16|284.65|283.15|284.99|283.49|284.58|283.08|377
1758673800000|2025-09-24 00:30:00|284.62|283.12|283.95|282.45|284.65|283.15|283.95|282.45|357
1758674100000|2025-09-24 00:35:00|283.98|282.48|284.32|282.82|284.39|282.89|283.81|282.31|252
1758674400000|2025-09-24 00:40:00|284.33|282.83|284.11|282.61|284.4|282.9|284.05|282.55|250
1758674700000|2025-09-24 00:45:00|284.1|282.6|284.07|282.57|284.58|283.08|284.02|282.52|226
1758675000000|2025-09-24 00:50:00|284.06|282.56|283.89|282.39|284.07|282.57|283.71|282.21|240
1758675300000|2025-09-24 00:55:00|283.9|282.4|283.67|282.17|283.91|282.41|283.6|282.1|196
1758675600000|2025-09-24 01:00:00|283.68|282.18|283.77|282.27|283.95|282.45|283.36|281.86|245
1758675900000|2025-09-24 01:05:00|283.79|282.29|283.99|282.49|284.32|282.82|283.79|282.29|382
1758676200000|2025-09-24 01:10:00|284|282.5|284.04|282.54|284.04|282.54|283.73|282.23|324
1758676500000|2025-09-24 01:15:00|284.05|282.55|284.07|282.57|284.25|282.75|283.94|282.44|356
1758676800000|2025-09-24 01:20:00|284.08|282.58|284.34|282.84|284.34|282.84|284.05|282.55|236
1758677100000|2025-09-24 01:25:00|284.35|282.85|284.68|283.18|284.7|283.2|284.29|282.79|187
1758677400000|2025-09-24 01:30:00|284.67|283.17|284.47|282.97|284.75|283.25|284.43|282.93|217
1758677700000|2025-09-24 01:35:00|284.5|283|284.82|283.32|284.91|283.41|284.47|282.97|233
1758678000000|2025-09-24 01:40:00|284.83|283.33|284.37|282.87|284.97|283.47|284.35|282.85|282
1758678300000|2025-09-24 01:45:00|284.38|282.88|284.92|283.42|284.92|283.42|284.35|282.85|301
1758678600000|2025-09-24 01:50:00|284.93|283.43|284.97|283.47|285.01|283.51|284.9|283.4|152
1758678900000|2025-09-24 01:55:00|284.96|283.46|284.96|283.46|285.15|283.65|284.88|283.38|332
1758679200000|2025-09-24 02:00:00|284.95|283.45|284.79|283.29|285.01|283.51|284.76|283.26|364
1758679500000|2025-09-24 02:05:00|284.8|283.3|284.66|283.16|284.8|283.3|284.65|283.15|276
1758679800000|2025-09-24 02:10:00|284.65|283.15|283.87|282.37|284.67|283.17|283.8|282.3|430
1758680100000|2025-09-24 02:15:00|283.86|282.36|283.29|281.79|283.87|282.37|283.03|281.53|425
1758680400000|2025-09-24 02:20:00|283.28|281.78|283.51|282.01|283.51|282.01|283.02|281.52|293
1758680700000|2025-09-24 02:25:00|283.52|282.02|283.38|281.88|283.61|282.11|283.11|281.61|317
1758681000000|2025-09-24 02:30:00|283.39|281.89|283.16|281.66|283.75|282.25|283.12|281.62|219
1758681300000|2025-09-24 02:35:00|283.17|281.67|283.51|282.01|283.58|282.08|283.01|281.51|307
1758681600000|2025-09-24 02:40:00|283.5|282|283.53|282.03|283.58|282.08|283.34|281.84|113
1758681900000|2025-09-24 02:45:00|283.49|281.99|283.47|281.97|283.68|282.18|283.35|281.85|260
1758682200000|2025-09-24 02:50:00|283.48|281.98|283.15|281.65|283.69|282.19|282.83|281.33|561
1758682500000|2025-09-24 02:55:00|283.14|281.64|283.78|282.28|284.12|282.62|282.86|281.36|403
1758682800000|2025-09-24 03:00:00|283.77|282.27|284.25|282.75|284.27|282.77|283.58|282.08|235
1758683100000|2025-09-24 03:05:00|284.23|282.73|283.3|281.8|284.23|282.73|283.3|281.8|270
1758683400000|2025-09-24 03:10:00|283.31|281.81|283.64|282.14|283.74|282.24|283.3|281.8|159
1758683700000|2025-09-24 03:15:00|283.67|282.17|283.38|281.88|283.91|282.41|283.38|281.88|243
1758684000000|2025-09-24 03:20:00|283.3|281.8|282.67|281.17|283.3|281.8|282.19|280.69|343
1758684300000|2025-09-24 03:25:00|282.68|281.18|282.11|280.61|283|281.5|281.46|279.96|428
1758684600000|2025-09-24 03:30:00|282.09|280.59|282.42|280.92|282.99|281.49|282.09|280.59|402
1758684900000|2025-09-24 03:35:00|282.41|280.91|282.49|280.99|282.54|281.04|281.91|280.41|409
1758685200000|2025-09-24 03:40:00|282.5|281|282.42|280.92|282.8|281.3|282.39|280.89|422
1758685500000|2025-09-24 03:45:00|282.43|280.93|281.99|280.49|282.63|281.13|281.98|280.48|233
1758685800000|2025-09-24 03:50:00|281.98|280.48|282.23|280.73|282.4|280.9|281.51|280.01|298
1758686100000|2025-09-24 03:55:00|282.24|280.74|282.24|280.74|282.27|280.77|281.86|280.36|258
1758686400000|2025-09-24 04:00:00|282.23|280.73|281.54|280.04|282.23|280.73|281.32|279.82|469
1758686700000|2025-09-24 04:05:00|281.46|279.96|281.41|279.91|281.66|280.16|281.14|279.64|427
1758687000000|2025-09-24 04:10:00|281.4|279.9|281.31|279.81|281.67|280.17|279.84|278.34|643
1758687300000|2025-09-24 04:15:00|281.25|279.75|281.34|279.84|282.34|280.84|281.15|279.65|520
1758687600000|2025-09-24 04:20:00|281.36|279.86|281.11|279.61|281.58|280.08|280.88|279.38|555
1758687900000|2025-09-24 04:25:00|281.1|279.6|283.28|281.78|283.4|281.9|281.05|279.55|607
1758688200000|2025-09-24 04:30:00|283.3|281.8|284.63|283.13|284.64|283.14|283.26|281.76|606
1758688500000|2025-09-24 04:35:00|284.64|283.14|285.49|283.99|285.7|284.2|284.47|282.97|459
1758688800000|2025-09-24 04:40:00|285.5|284|285.28|283.78|285.5|284|284.97|283.47|463
1758689100000|2025-09-24 04:45:00|285.27|283.77|284.89|283.39|285.34|283.84|284.72|283.22|452
1758689400000|2025-09-24 04:50:00|284.88|283.38|284.93|283.43|285.21|283.71|284.87|283.37|257
1758689700000|2025-09-24 04:55:00|284.92|283.42|284.86|283.36|285.18|283.68|284.8|283.3|266
1758690000000|2025-09-24 05:00:00|284.85|283.35|285.21|283.71|285.29|283.79|284.67|283.17|511
1758690300000|2025-09-24 05:05:00|285.18|283.68|285.47|283.97|285.52|284.02|284.96|283.46|388
1758690600000|2025-09-24 05:10:00|285.46|283.96|285.43|283.93|285.51|284.01|285.1|283.6|373
1758690900000|2025-09-24 05:15:00|285.39|283.89|285.06|283.56|285.53|284.03|284.9|283.4|383
1758691200000|2025-09-24 05:20:00|285.05|283.55|285.5|284|285.64|284.14|284.82|283.32|272
1758691500000|2025-09-24 05:25:00|285.49|283.99|285.39|283.89|285.64|284.14|285.38|283.88|277
1758691800000|2025-09-24 05:30:00|285.38|283.88|285.19|283.69|285.41|283.91|285.09|283.59|251
1758692100000|2025-09-24 05:35:00|285.23|283.73|286.35|284.85|286.37|284.87|285.19|283.69|467
1758692400000|2025-09-24 05:40:00|286.41|284.91|286.29|284.79|286.5|285|286.24|284.74|291
1758692700000|2025-09-24 05:45:00|286.36|284.86|286.61|285.11|286.89|285.39|286.29|284.79|391
1758693000000|2025-09-24 05:50:00|286.6|285.1|286.71|285.21|286.83|285.33|286.56|285.06|315
1758693300000|2025-09-24 05:55:00|286.68|285.18|286.57|285.07|286.8|285.3|286.56|285.06|223
1758693600000|2025-09-24 06:00:00|286.59|285.09|286.32|284.82|286.63|285.13|286.32|284.82|235
1758693900000|2025-09-24 06:05:00|286.33|284.83|286.75|285.25|286.79|285.29|286.25|284.75|302
1758694200000|2025-09-24 06:10:00|286.78|285.28|286.6|285.1|287.05|285.55|286.6|285.1|311
1758694500000|2025-09-24 06:15:00|286.63|285.13|287.37|285.87|287.69|286.19|286.42|284.92|442
1758694800000|2025-09-24 06:20:00|287.36|285.86|286.61|285.11|287.36|285.86|286.58|285.08|326
1758695100000|2025-09-24 06:25:00|286.59|285.09|286.45|284.95|286.65|285.15|286.37|284.87|282
1758695400000|2025-09-24 06:30:00|286.48|284.98|286.23|284.73|286.48|284.98|285.93|284.43|253
1758695700000|2025-09-24 06:35:00|286.24|284.74|286.34|284.84|286.51|285.01|286.05|284.55|194
1758696000000|2025-09-24 06:40:00|286.32|284.82|286.23|284.73|286.35|284.85|286.02|284.52|206
1758696300000|2025-09-24 06:45:00|286.25|284.75|286.35|284.85|286.68|285.18|286.25|284.75|300
1758696600000|2025-09-24 06:50:00|286.36|284.86|286.5|285|286.59|285.09|286.22|284.72|234
1758696900000|2025-09-24 06:55:00|286.51|285.01|286.43|284.93|286.64|285.14|286.37|284.87|201
1758697200000|2025-09-24 07:00:00|286.42|284.92|286.56|285.06|286.64|285.14|286.38|284.88|208
1758697500000|2025-09-24 07:05:00|286.52|285.02|286.75|285.25|286.75|285.25|286.33|284.83|214
1758697800000|2025-09-24 07:10:00|286.74|285.24|287.64|286.14|287.7|286.2|286.72|285.22|296
1758698100000|2025-09-24 07:15:00|287.63|286.13|287.85|286.35|288.1|286.6|287.6|286.1|279
1758698400000|2025-09-24 07:20:00|287.82|286.32|287.53|286.03|287.85|286.35|287.44|285.94|265
1758698700000|2025-09-24 07:25:00|287.52|286.02|287.31|285.81|287.53|286.03|287.06|285.56|286
1758699000000|2025-09-24 07:30:00|287.26|285.76|287.47|285.97|287.65|286.15|287.14|285.64|379
1758699300000|2025-09-24 07:35:00|287.48|285.98|287.78|286.28|287.8|286.3|287.39|285.89|315
1758699600000|2025-09-24 07:40:00|287.79|286.29|288.07|286.57|288.3|286.8|287.78|286.28|345
1758699900000|2025-09-24 07:45:00|288.05|286.55|288.11|286.61|288.18|286.68|287.92|286.42|231
1758700200000|2025-09-24 07:50:00|288.12|286.62|288.19|286.69|288.57|287.07|287.92|286.42|330
1758700500000|2025-09-24 07:55:00|288.18|286.68|288.15|286.65|288.27|286.77|288.08|286.58|199
1758700800000|2025-09-24 08:00:00|288.17|286.67|287.91|286.41|288.25|286.75|287.9|286.4|213
1758701100000|2025-09-24 08:05:00|287.89|286.39|288.17|286.67|288.26|286.76|287.78|286.28|337
1758701400000|2025-09-24 08:10:00|288.16|286.66|288.06|286.56|288.21|286.71|287.83|286.33|333
1758701700000|2025-09-24 08:15:00|288.05|286.55|288.02|286.52|288.18|286.68|287.78|286.28|329
1758702000000|2025-09-24 08:20:00|288.01|286.51|288.13|286.63|288.28|286.78|287.55|286.05|295
1758702300000|2025-09-24 08:25:00|288.11|286.61|288.04|286.54|288.18|286.68|287.75|286.25|251
1758702600000|2025-09-24 08:30:00|288.03|286.53|288.3|286.8|288.53|287.03|288.02|286.52|288
1758702900000|2025-09-24 08:35:00|288.27|286.77|288.21|286.71|288.45|286.95|288.21|286.71|225
1758703200000|2025-09-24 08:40:00|288.24|286.74|288.45|286.95|288.48|286.98|288.16|286.66|165
1758703500000|2025-09-24 08:45:00|288.46|286.96|288.7|287.2|288.74|287.24|288.36|286.86|197
1758703800000|2025-09-24 08:50:00|288.69|287.19|288.18|286.68|288.74|287.24|288.1|286.6|300
1758704100000|2025-09-24 08:55:00|288.17|286.67|288.29|286.79|288.37|286.87|288.14|286.64|263
1758704400000|2025-09-24 09:00:00|288.28|286.78|288.05|286.55|288.3|286.8|287.98|286.48|232
1758704700000|2025-09-24 09:05:00|288.04|286.54|288.09|286.59|288.17|286.67|287.98|286.48|185
1758705000000|2025-09-24 09:10:00|288.08|286.58|288.06|286.56|288.11|286.61|288|286.5|149
1758705300000|2025-09-24 09:15:00|288.07|286.57|288.13|286.63|288.21|286.71|288.06|286.56|128
1758705600000|2025-09-24 09:20:00|288.11|286.61|288.07|286.57|288.11|286.61|287.98|286.48|134
1758705900000|2025-09-24 09:25:00|288.08|286.58|288.03|286.53|288.13|286.63|287.85|286.35|159
1758706200000|2025-09-24 09:30:00|288.05|286.55|288.42|286.92|288.62|287.12|288.04|286.54|279
1758706500000|2025-09-24 09:35:00|288.41|286.91|288.6|287.1|288.66|287.16|288.4|286.9|224
1758706800000|2025-09-24 09:40:00|288.59|287.09|288.58|287.08|288.61|287.11|288.4|286.9|308
1758707100000|2025-09-24 09:45:00|288.57|287.07|288.38|286.88|288.63|287.13|288.33|286.83|145
1758707400000|2025-09-24 09:50:00|288.36|286.86|288.38|286.88|288.5|287|288.26|286.76|223
1758707700000|2025-09-24 09:55:00|288.37|286.87|288.17|286.67|288.41|286.91|288.15|286.65|145
1758708000000|2025-09-24 10:00:00|288.15|286.65|288.13|286.63|288.35|286.85|288.03|286.53|284
1758708300000|2025-09-24 10:05:00|288.01|286.51|288.1|286.6|288.24|286.74|287.91|286.41|302
1758708600000|2025-09-24 10:10:00|288.11|286.61|287.96|286.46|288.18|286.68|287.95|286.45|154
1758708900000|2025-09-24 10:15:00|287.97|286.47|287.98|286.48|288.03|286.53|287.88|286.38|156
1758709200000|2025-09-24 10:20:00|288.01|286.51|288.16|286.66|288.21|286.71|287.99|286.49|219
1758709500000|2025-09-24 10:25:00|288.14|286.64|287.75|286.25|288.16|286.66|287.74|286.24|249
1758709800000|2025-09-24 10:30:00|287.77|286.27|288.1|286.6|288.13|286.63|287.69|286.19|228
1758710100000|2025-09-24 10:35:00|288.03|286.53|288.09|286.59|288.18|286.68|287.97|286.47|184
1758710400000|2025-09-24 10:40:00|288.08|286.58|287.91|286.41|288.18|286.68|287.9|286.4|167
1758710700000|2025-09-24 10:45:00|287.9|286.4|287.88|286.38|288|286.5|287.87|286.37|74
1758711000000|2025-09-24 10:50:00|287.86|286.36|288.01|286.51|288.08|286.58|287.67|286.17|281
1758711300000|2025-09-24 10:55:00|288|286.5|288.06|286.56|288.22|286.72|287.91|286.41|231
1758711600000|2025-09-24 11:00:00|288.07|286.57|288.38|286.88|288.38|286.88|288.02|286.52|223
1758711900000|2025-09-24 11:05:00|288.36|286.86|288.78|287.28|288.89|287.39|288.32|286.82|375
1758712200000|2025-09-24 11:10:00|288.77|287.27|289.06|287.56|289.24|287.74|288.77|287.27|464
1758712500000|2025-09-24 11:15:00|289.05|287.55|288.95|287.45|289.24|287.74|288.92|287.42|334
1758712800000|2025-09-24 11:20:00|288.93|287.43|288.68|287.18|288.95|287.45|288.67|287.17|147
1758713100000|2025-09-24 11:25:00|288.69|287.19|288.54|287.04|288.72|287.22|288.47|286.97|317
1758713400000|2025-09-24 11:30:00|288.53|287.03|288.67|287.17|288.81|287.31|288.51|287.01|368
1758713700000|2025-09-24 11:35:00|288.66|287.16|288.59|287.09|289.05|287.55|288.45|286.95|338
1758714000000|2025-09-24 11:40:00|288.52|287.02|288.64|287.14|288.69|287.19|288.35|286.85|376
1758714300000|2025-09-24 11:45:00|288.62|287.12|288.96|287.46|288.96|287.46|288.59|287.09|278
1758714600000|2025-09-24 11:50:00|288.91|287.41|288.56|287.06|289.01|287.51|288.41|286.91|360
1758714900000|2025-09-24 11:55:00|288.54|287.04|288.87|287.37|288.9|287.4|288.51|287.01|267
1758715200000|2025-09-24 12:00:00|288.86|287.36|289.34|287.84|289.47|287.97|288.86|287.36|323
1758715500000|2025-09-24 12:05:00|289.31|287.81|289.29|287.79|289.38|287.88|289.13|287.63|297
1758715800000|2025-09-24 12:10:00|289.23|287.73|289.41|287.91|289.53|288.03|289.21|287.71|206
1758716100000|2025-09-24 12:15:00|289.42|287.92|289.35|287.85|289.58|288.08|289.32|287.82|237
1758716400000|2025-09-24 12:20:00|289.31|287.81|289.15|287.65|289.35|287.85|288.96|287.46|267
1758716700000|2025-09-24 12:25:00|289.14|287.64|288.69|287.19|289.24|287.74|288.67|287.17|152
1758717000000|2025-09-24 12:30:00|288.73|287.23|289.11|287.61|289.11|287.61|288.71|287.21|66
1758717300000|2025-09-24 12:35:00|289.08|287.58|289.03|287.53|289.11|287.61|288.94|287.44|170
1758717600000|2025-09-24 12:40:00|289.01|287.51|289.13|287.63|289.24|287.74|289.01|287.51|149
1758717900000|2025-09-24 12:45:00|289.12|287.62|288.79|287.29|289.13|287.63|288.79|287.29|160
1758718200000|2025-09-24 12:50:00|288.84|287.34|288.53|287.03|288.84|287.34|288.45|286.95|298
1758718500000|2025-09-24 12:55:00|288.52|287.02|288.5|287|288.65|287.15|288.48|286.98|267
1758718800000|2025-09-24 13:00:00|288.54|287.04|288.58|287.08|288.65|287.15|288.45|286.95|136
1758719100000|2025-09-24 13:05:00|288.57|287.07|288.35|286.85|288.71|287.21|288.27|286.77|323
1758719400000|2025-09-24 13:10:00|288.36|286.86|288.35|286.85|288.51|287.01|288.24|286.74|283
1758719700000|2025-09-24 13:15:00|288.34|286.84|288.48|286.98|288.58|287.08|288.3|286.8|280
1758720000000|2025-09-24 13:20:00|288.47|286.97|288.61|287.11|288.85|287.35|288.41|286.91|230
1758720300000|2025-09-24 13:25:00|288.58|287.08|288.53|287.03|288.66|287.16|288.43|286.93|282
1758720600000|2025-09-24 13:30:00|288.54|287.04|288.52|287.02|288.76|287.26|288.23|286.73|406
1758720900000|2025-09-24 13:35:00|288.53|287.03|288.61|287.11|288.82|287.32|288.13|286.63|416
1758721200000|2025-09-24 13:40:00|288.64|287.14|289.1|287.6|289.57|288.07|288.63|287.13|554
1758721500000|2025-09-24 13:45:00|289.09|287.59|289.13|287.63|289.43|287.93|288.96|287.46|473
1758721800000|2025-09-24 13:50:00|289.11|287.61|288.74|287.24|289.11|287.61|288.6|287.1|502
1758722100000|2025-09-24 13:55:00|288.75|287.25|288.56|287.06|288.75|287.25|288.47|286.97|481
1758722400000|2025-09-24 14:00:00|288.57|287.07|289.28|287.78|289.38|287.88|288.56|287.06|431
1758722700000|2025-09-24 14:05:00|289.26|287.76|289.15|287.65|289.31|287.81|288.8|287.3|418
1758723000000|2025-09-24 14:10:00|289.11|287.61|289.86|288.36|289.92|288.42|289.08|287.58|513
1758723300000|2025-09-24 14:15:00|289.89|288.39|289.77|288.27|290.15|288.65|289.5|288|435
1758723600000|2025-09-24 14:20:00|289.76|288.26|289.72|288.22|290.19|288.69|289.61|288.11|442
1758723900000|2025-09-24 14:25:00|289.71|288.21|290.35|288.85|290.42|288.92|289.63|288.13|530
1758724200000|2025-09-24 14:30:00|290.34|288.84|290.45|288.95|290.82|289.32|290.25|288.75|521
1758724500000|2025-09-24 14:35:00|290.44|288.94|290.73|289.23|290.9|289.4|290.36|288.86|385
1758724800000|2025-09-24 14:40:00|290.75|289.25|291.38|289.88|291.38|289.88|290.5|289|480
1758725100000|2025-09-24 14:45:00|291.36|289.86|292.9|291.4|293.3|291.8|291.29|289.79|682
1758725400000|2025-09-24 14:50:00|292.95|291.45|293.34|291.84|293.37|291.87|292.65|291.15|621
1758725700000|2025-09-24 14:55:00|293.28|291.78|292.82|291.32|293.47|291.97|292.71|291.21|616
1758726000000|2025-09-24 15:00:00|292.81|291.31|292.58|291.08|293.3|291.8|292.55|291.05|629
1758726300000|2025-09-24 15:05:00|292.59|291.09|291.96|290.46|292.79|291.29|291.87|290.37|605
1758726600000|2025-09-24 15:10:00|292.01|290.51|291.78|290.28|292.18|290.68|291.7|290.2|524
1758726900000|2025-09-24 15:15:00|291.76|290.26|292.67|291.17|292.86|291.36|291.74|290.24|519
1758727200000|2025-09-24 15:20:00|292.64|291.14|293.25|291.75|293.32|291.82|292.52|291.02|476
1758727500000|2025-09-24 15:25:00|293.2|291.7|293.24|291.74|293.27|291.77|292.89|291.39|481
1758727800000|2025-09-24 15:30:00|293.25|291.75|293.83|292.33|294.17|292.67|293.23|291.73|441
1758728100000|2025-09-24 15:35:00|293.8|292.3|294.4|292.9|294.43|292.93|293.63|292.13|470
1758728400000|2025-09-24 15:40:00|294.35|292.85|294.36|292.86|294.71|293.21|294.05|292.55|550
1758728700000|2025-09-24 15:45:00|294.34|292.84|294.01|292.51|294.44|292.94|293.85|292.35|537
1758729000000|2025-09-24 15:50:00|294.04|292.54|295.89|294.39|295.93|294.43|293.44|291.94|710
1758729300000|2025-09-24 15:55:00|295.83|294.33|294.87|293.37|295.83|294.33|294.29|292.79|627
1758729600000|2025-09-24 16:00:00|294.83|293.33|295.4|293.9|295.62|294.12|294.4|292.9|658
1758729900000|2025-09-24 16:05:00|295.39|293.89|294.4|292.9|295.5|294|294.15|292.65|637
1758730200000|2025-09-24 16:10:00|294.41|292.91|294.08|292.58|294.69|293.19|293.74|292.24|591
1758730500000|2025-09-24 16:15:00|294.09|292.59|295.16|293.66|295.47|293.97|294|292.5|603
1758730800000|2025-09-24 16:20:00|295.17|293.67|295.63|294.13|295.72|294.22|294.92|293.42|508
1758731100000|2025-09-24 16:25:00|295.65|294.15|295.59|294.09|295.71|294.21|295.24|293.74|529
1758731400000|2025-09-24 16:30:00|295.56|294.06|294.35|292.85|295.56|294.06|294.24|292.74|485
1758731700000|2025-09-24 16:35:00|294.34|292.84|295.37|293.87|295.49|293.99|294|292.5|540
1758732000000|2025-09-24 16:40:00|295.35|293.85|295.25|293.75|295.61|294.11|294.45|292.95|456
1758732300000|2025-09-24 16:45:00|295.24|293.74|295.73|294.23|295.92|294.42|294.91|293.41|529
1758732600000|2025-09-24 16:50:00|295.69|294.19|295.46|293.96|296.08|294.58|295.28|293.78|510
1758732900000|2025-09-24 16:55:00|295.49|293.99|295.51|294.01|295.51|294.01|295.11|293.61|417
1758733200000|2025-09-24 17:00:00|295.52|294.02|294.99|293.49|295.78|294.28|294.82|293.32|418
1758733500000|2025-09-24 17:05:00|295|293.5|294.86|293.36|295.14|293.64|294.73|293.23|313
1758733800000|2025-09-24 17:10:00|294.85|293.35|295.63|294.13|295.8|294.3|294.72|293.22|488
1758734100000|2025-09-24 17:15:00|295.64|294.14|295.1|293.6|295.78|294.28|294.99|293.49|467
1758734400000|2025-09-24 17:20:00|295|293.5|294.59|293.09|295.16|293.66|294.41|292.91|448
1758734700000|2025-09-24 17:25:00|294.58|293.08|294.57|293.07|294.75|293.25|294.32|292.82|406
1758735000000|2025-09-24 17:30:00|294.56|293.06|294.9|293.4|295.06|293.56|294.47|292.97|375
1758735300000|2025-09-24 17:35:00|294.89|293.39|295.93|294.43|296.04|294.54|294.89|293.39|513
1758735600000|2025-09-24 17:40:00|295.94|294.44|295.81|294.31|296.45|294.95|295.81|294.31|435
1758735900000|2025-09-24 17:45:00|295.82|294.32|295.67|294.17|295.9|294.4|295.36|293.86|566
1758736200000|2025-09-24 17:50:00|295.69|294.19|295.48|293.98|295.97|294.47|295.06|293.56|478
1758736500000|2025-09-24 17:55:00|295.46|293.96|295.28|293.78|295.48|293.98|294.87|293.37|461
1758736800000|2025-09-24 18:00:00|295.25|293.75|295.53|294.03|295.68|294.18|294.92|293.42|463
1758737100000|2025-09-24 18:05:00|295.5|294|295.43|293.93|295.87|294.37|295.17|293.67|470
1758737400000|2025-09-24 18:10:00|295.41|293.91|295.76|294.26|295.94|294.44|295.05|293.55|426
1758737700000|2025-09-24 18:15:00|295.77|294.27|295.65|294.15|296.13|294.63|295.64|294.14|353
1758738000000|2025-09-24 18:20:00|295.59|294.09|295.85|294.35|296.06|294.56|295.29|293.79|513
1758738300000|2025-09-24 18:25:00|295.86|294.36|296.18|294.68|296.21|294.71|295.71|294.21|419
1758738600000|2025-09-24 18:30:00|296.16|294.66|296.04|294.54|296.31|294.81|295.65|294.15|494
1758738900000|2025-09-24 18:35:00|296.03|294.53|296.2|294.7|296.39|294.89|295.92|294.42|470
1758739200000|2025-09-24 18:40:00|296.19|294.69|296.04|294.54|296.19|294.69|295.95|294.45|324
1758739500000|2025-09-24 18:45:00|296.07|294.57|295.67|294.17|296.2|294.7|295.5|294|492
1758739800000|2025-09-24 18:50:00|295.6|294.1|295.68|294.18|295.91|294.41|295.49|293.99|482
1758740100000|2025-09-24 18:55:00|295.66|294.16|295.99|294.49|296.1|294.6|295.56|294.06|268
1758740400000|2025-09-24 19:00:00|295.98|294.48|296.5|295|296.5|295|295.69|294.19|467
1758740700000|2025-09-24 19:05:00|296.51|295.01|296.01|294.51|296.53|295.03|295.92|294.42|489
1758741000000|2025-09-24 19:10:00|296.03|294.53|296.01|294.51|296.51|295.01|295.85|294.35|532
1758741300000|2025-09-24 19:15:00|296|294.5|296.22|294.72|296.41|294.91|295.97|294.47|581
1758741600000|2025-09-24 19:20:00|296.24|294.74|296.03|294.53|296.24|294.74|295.9|294.4|410
1758741900000|2025-09-24 19:25:00|296.05|294.55|296.14|294.64|296.31|294.81|295.97|294.47|530
1758742200000|2025-09-24 19:30:00|296.12|294.62|296|294.5|296.53|295.03|295.8|294.3|508
1758742500000|2025-09-24 19:35:00|295.98|294.48|296.41|294.91|296.41|294.91|295.63|294.13|559
1758742800000|2025-09-24 19:40:00|296.33|294.83|296.79|295.29|296.96|295.46|296.26|294.76|570
1758743100000|2025-09-24 19:45:00|296.84|295.34|297.79|296.29|297.79|296.29|296.71|295.21|582
1758743400000|2025-09-24 19:50:00|297.75|296.25|299.93|298.43|299.93|298.43|297.75|296.25|745
1758743700000|2025-09-24 19:55:00|299.94|298.44|298.55|297.05|300.4|298.9|298.53|297.03|713
1758744000000|2025-09-24 20:00:00|298.57|297.07|297.69|296.19|298.81|297.31|297.5|296|715
1758744300000|2025-09-24 20:05:00|297.68|296.18|297.61|296.11|298.32|296.82|297.25|295.75|630
1758744600000|2025-09-24 20:10:00|297.6|296.1|297.41|295.91|298.04|296.54|297.23|295.73|533
1758744900000|2025-09-24 20:15:00|297.39|295.89|297.39|295.89|297.5|296|297.1|295.6|393
1758745200000|2025-09-24 20:20:00|297.31|295.81|298.17|296.67|298.38|296.88|297.28|295.78|509
1758745500000|2025-09-24 20:25:00|298.16|296.66|297.42|295.92|298.18|296.68|297.27|295.77|571
1758745800000|2025-09-24 20:30:00|297.4|295.9|296.7|295.2|297.42|295.92|296.54|295.04|489
1758746100000|2025-09-24 20:35:00|296.71|295.21|296.43|294.93|296.82|295.32|296.22|294.72|439
1758746400000|2025-09-24 20:40:00|296.44|294.94|296.68|295.18|296.73|295.23|296.06|294.56|457
1758746700000|2025-09-24 20:45:00|296.67|295.17|297.02|295.52|297.05|295.55|296.61|295.11|259
1758747000000|2025-09-24 20:50:00|296.95|295.45|298.21|296.71|298.27|296.77|296.93|295.43|429
1758747300000|2025-09-24 20:55:00|298.22|296.72|297.69|296.19|298.51|297.01|297.48|295.98|490
1758747600000|2025-09-24 21:00:00|297.7|296.2|297.21|295.71|297.8|296.3|297.19|295.69|310
1758747900000|2025-09-24 21:05:00|297.2|295.7|298.08|296.58|298.08|296.58|297.19|295.69|258
1758748200000|2025-09-24 21:10:00|298.05|296.55|298.07|296.57|298.42|296.92|297.93|296.43|286
1758748500000|2025-09-24 21:15:00|298.05|296.55|297.36|295.86|298.1|296.6|297.34|295.84|248
1758748800000|2025-09-24 21:20:00|297.35|295.85|297.32|295.82|297.35|295.85|296.85|295.35|214
1758749100000|2025-09-24 21:25:00|297.33|295.83|297.22|295.72|297.38|295.88|297.12|295.62|253
1758749400000|2025-09-24 21:30:00|297.21|295.71|297.17|295.67|297.43|295.93|297.1|295.6|224
1758749700000|2025-09-24 21:35:00|297.16|295.66|296.55|295.05|297.16|295.66|296.54|295.04|204
1758750000000|2025-09-24 21:40:00|296.56|295.06|296.33|294.83|296.61|295.11|296.31|294.81|134
1758750300000|2025-09-24 21:45:00|296.32|294.82|296.49|294.99|296.82|295.32|296.3|294.8|156
1758750600000|2025-09-24 21:50:00|296.5|295|296.4|294.9|296.64|295.14|296.38|294.88|98
1758750900000|2025-09-24 21:55:00|296.34|294.84|295.27|293.77|296.34|294.84|295.01|293.51|300
1758751200000|2025-09-24 22:00:00|295.23|293.73|296.23|294.73|296.4|294.9|295.23|293.73|453
1758751500000|2025-09-24 22:05:00|296.22|294.72|296|294.5|296.23|294.73|295.51|294.01|409
1758751800000|2025-09-24 22:10:00|296.01|294.51|296.57|295.07|296.72|295.22|296|294.5|381
1758752100000|2025-09-24 22:15:00|296.58|295.08|296|294.5|296.83|295.33|295.87|294.37|421
1758752400000|2025-09-24 22:20:00|296.02|294.52|295.55|294.05|296.05|294.55|295.34|293.84|503
1758752700000|2025-09-24 22:25:00|295.56|294.06|295.27|293.77|295.7|294.2|295.27|293.77|320
1758753000000|2025-09-24 22:30:00|295.29|293.79|295.58|294.08|295.71|294.21|295.19|293.69|511
1758753300000|2025-09-24 22:35:00|295.57|294.07|295.16|293.66|295.57|294.07|295.08|293.58|509
1758753600000|2025-09-24 22:40:00|295.15|293.65|295.47|293.97|295.8|294.3|295.06|293.56|351
1758753900000|2025-09-24 22:45:00|295.5|294|295.29|293.79|295.92|294.42|295.2|293.7|582
1758754200000|2025-09-24 22:50:00|295.28|293.78|295|293.5|295.4|293.9|294.82|293.32|461
1758754500000|2025-09-24 22:55:00|294.99|293.49|295.01|293.51|295.16|293.66|294.48|292.98|385
1758754800000|2025-09-24 23:00:00|295|293.5|295.21|293.71|295.63|294.13|294.97|293.47|436
1758755100000|2025-09-24 23:05:00|295.2|293.7|294.46|292.96|295.33|293.83|294.41|292.91|395
1758755400000|2025-09-24 23:10:00|294.41|292.91|294.76|293.26|294.85|293.35|294.4|292.9|341
1758755700000|2025-09-24 23:15:00|294.78|293.28|294.1|292.6|294.85|293.35|294.04|292.54|430
1758756000000|2025-09-24 23:20:00|294.07|292.57|293.99|292.49|294.23|292.73|293.89|292.39|416
1758756300000|2025-09-24 23:25:00|293.98|292.48|293.69|292.19|294.34|292.84|293.67|292.17|439
1758756600000|2025-09-24 23:30:00|293.67|292.17|293.26|291.76|293.98|292.48|293.19|291.69|332
1758756900000|2025-09-24 23:35:00|293.24|291.74|293.54|292.04|293.84|292.34|293.18|291.68|380
1758757200000|2025-09-24 23:40:00|293.55|292.05|293.78|292.28|293.83|292.33|293.41|291.91|347
1758757500000|2025-09-24 23:45:00|293.77|292.27|293.82|292.32|294.07|292.57|293.53|292.03|459
1758757800000|2025-09-24 23:50:00|293.85|292.35|293.37|291.87|293.85|292.35|293.3|291.8|362
1758758100000|2025-09-24 23:55:00|293.38|291.88|293.4|291.9|293.83|292.33|293.28|291.78|336
1758758400000|2025-09-25 00:00:00|293.43|291.93|294.2|292.7|294.24|292.74|293.39|291.89|416
1758758700000|2025-09-25 00:05:00|294.19|292.69|294.52|293.02|294.74|293.24|294.13|292.63|490
1758759000000|2025-09-25 00:10:00|294.53|293.03|295.14|293.64|295.27|293.77|294.48|292.98|518
1758759300000|2025-09-25 00:15:00|295.15|293.65|293.88|292.38|295.27|293.77|293.74|292.24|462
1758759600000|2025-09-25 00:20:00|293.89|292.39|293.46|291.96|294.06|292.56|293.17|291.67|525
1758759900000|2025-09-25 00:25:00|293.44|291.94|293.03|291.53|293.47|291.97|292.98|291.48|459
1758760200000|2025-09-25 00:30:00|293.02|291.52|293.53|292.03|293.75|292.25|293.01|291.51|535
1758760500000|2025-09-25 00:35:00|293.57|292.07|293.61|292.11|293.68|292.18|293.08|291.58|468
1758760800000|2025-09-25 00:40:00|293.62|292.12|293.22|291.72|294.03|292.53|293.22|291.72|446
1758761100000|2025-09-25 00:45:00|293.23|291.73|292.49|290.99|293.39|291.89|292.09|290.59|550
1758761400000|2025-09-25 00:50:00|292.46|290.96|292.33|290.83|292.58|291.08|292.19|290.69|426
1758761700000|2025-09-25 00:55:00|292.34|290.84|292.26|290.76|292.76|291.26|291.98|290.48|499
1758762000000|2025-09-25 01:00:00|292.25|290.75|292.43|290.93|292.72|291.22|291.75|290.25|554
1758762300000|2025-09-25 01:05:00|292.42|290.92|291.53|290.03|292.49|290.99|291.42|289.92|480
1758762600000|2025-09-25 01:10:00|291.56|290.06|291.95|290.45|292.29|290.79|291.54|290.04|483
1758762900000|2025-09-25 01:15:00|291.94|290.44|291.8|290.3|292.23|290.73|291.54|290.04|532
1758763200000|2025-09-25 01:20:00|291.83|290.33|291.57|290.07|292.06|290.56|291.51|290.01|305
1758763500000|2025-09-25 01:25:00|291.59|290.09|291.74|290.24|291.84|290.34|291.35|289.85|287
1758763800000|2025-09-25 01:30:00|291.73|290.23|291.31|289.81|291.74|290.24|291.24|289.74|428
1758764100000|2025-09-25 01:35:00|291.32|289.82|290.78|289.28|291.62|290.12|290.71|289.21|421
1758764400000|2025-09-25 01:40:00|290.77|289.27|290.62|289.12|290.97|289.47|290.37|288.87|555
1758764700000|2025-09-25 01:45:00|290.63|289.13|290.76|289.26|290.97|289.47|290.44|288.94|563
1758765000000|2025-09-25 01:50:00|290.75|289.25|290.21|288.71|290.78|289.28|289.88|288.38|466
1758765300000|2025-09-25 01:55:00|290.22|288.72|290.4|288.9|290.5|289|289.91|288.41|431
1758765600000|2025-09-25 02:00:00|290.39|288.89|291.17|289.67|291.26|289.76|290.39|288.89|472
1758765900000|2025-09-25 02:05:00|291.15|289.65|290.75|289.25|291.87|290.37|290.73|289.23|451
1758766200000|2025-09-25 02:10:00|290.74|289.24|290.64|289.14|290.97|289.47|290.62|289.12|303
1758766500000|2025-09-25 02:15:00|290.65|289.15|289.85|288.35|290.66|289.16|289.8|288.3|480
1758766800000|2025-09-25 02:20:00|289.84|288.34|290.27|288.77|290.36|288.86|289.71|288.21|425
1758767100000|2025-09-25 02:25:00|290.29|288.79|290.58|289.08|290.67|289.17|290.23|288.73|478
1758767400000|2025-09-25 02:30:00|290.6|289.1|291.77|290.27|292.53|291.03|290.55|289.05|683
1758767700000|2025-09-25 02:35:00|291.78|290.28|291.61|290.11|291.85|290.35|291.24|289.74|327
1758768000000|2025-09-25 02:40:00|291.6|290.1|291.14|289.64|291.8|290.3|291.02|289.52|345
1758768300000|2025-09-25 02:45:00|291.11|289.61|291.78|290.28|291.8|290.3|291.11|289.61|316
1758768600000|2025-09-25 02:50:00|291.79|290.29|291.24|289.74|291.88|290.38|291.21|289.71|205
1758768900000|2025-09-25 02:55:00|291.25|289.75|291.33|289.83|291.52|290.02|291.23|289.73|225
1758769200000|2025-09-25 03:00:00|291.27|289.77|290.8|289.3|291.28|289.78|290.78|289.28|160
1758769500000|2025-09-25 03:05:00|290.79|289.29|290.66|289.16|290.79|289.29|290.48|288.98|171
1758769800000|2025-09-25 03:10:00|290.67|289.17|290.35|288.85|290.87|289.37|290.32|288.82|267
1758770100000|2025-09-25 03:15:00|290.34|288.84|289.72|288.22|290.57|289.07|289.62|288.12|183
1758770400000|2025-09-25 03:20:00|289.7|288.2|289.31|287.81|289.75|288.25|289.14|287.64|351
1758770700000|2025-09-25 03:25:00|289.3|287.8|288.49|286.99|289.31|287.81|288.34|286.84|420
1758771000000|2025-09-25 03:30:00|288.5|287|288.56|287.06|288.78|287.28|288.02|286.52|500
1758771300000|2025-09-25 03:35:00|288.54|287.04|288.56|287.06|288.78|287.28|288.17|286.67|185
1758771600000|2025-09-25 03:40:00|288.55|287.05|288.31|286.81|288.61|287.11|288.3|286.8|207
1758771900000|2025-09-25 03:45:00|288.33|286.83|288.1|286.6|288.41|286.91|288.05|286.55|286
1758772200000|2025-09-25 03:50:00|288.11|286.61|288.14|286.64|288.41|286.91|287.92|286.42|221
1758772500000|2025-09-25 03:55:00|288.16|286.66|288.17|286.67|288.26|286.76|287.94|286.44|348
1758772800000|2025-09-25 04:00:00|288.13|286.63|287.49|285.99|288.15|286.65|287.35|285.85|172
1758773100000|2025-09-25 04:05:00|287.48|285.98|288.51|287.01|288.61|287.11|287.47|285.97|400
1758773400000|2025-09-25 04:10:00|288.5|287|287.08|285.58|288.51|287.01|286.94|285.44|194
1758773700000|2025-09-25 04:15:00|287.09|285.59|284.86|283.36|287.16|285.66|284.77|283.27|426
1758774000000|2025-09-25 04:20:00|284.87|283.37|286.43|284.93|286.61|285.11|284.87|283.37|697
1758774300000|2025-09-25 04:25:00|286.46|284.96|286.19|284.69|286.6|285.1|285.93|284.43|373
1758774600000|2025-09-25 04:30:00|286.18|284.68|286.06|284.56|286.32|284.82|285.52|284.02|394
1758774900000|2025-09-25 04:35:00|286.07|284.57|285.46|283.96|286.31|284.81|285.37|283.87|415
1758775200000|2025-09-25 04:40:00|285.47|283.97|285.75|284.25|285.88|284.38|285.1|283.6|483
1758775500000|2025-09-25 04:45:00|285.73|284.23|285.25|283.75|286.32|284.82|285.25|283.75|365
1758775800000|2025-09-25 04:50:00|285.24|283.74|284.65|283.15|285.35|283.85|284.19|282.69|414
1758776100000|2025-09-25 04:55:00|284.66|283.16|285.37|283.87|285.43|283.93|284.27|282.77|403
1758776400000|2025-09-25 05:00:00|285.33|283.83|285.39|283.89|285.59|284.09|284.33|282.83|456
1758776700000|2025-09-25 05:05:00|285.38|283.88|285.55|284.05|285.83|284.33|285.11|283.61|365
1758777000000|2025-09-25 05:10:00|285.58|284.08|286.05|284.55|286.15|284.65|285.57|284.07|232
1758777300000|2025-09-25 05:15:00|286.04|284.54|286.4|284.9|286.48|284.98|285.81|284.31|226
1758777600000|2025-09-25 05:20:00|286.39|284.89|286.87|285.37|286.92|285.42|286.26|284.76|301
1758777900000|2025-09-25 05:25:00|286.86|285.36|286.97|285.47|287.1|285.6|286.78|285.28|407
1758778200000|2025-09-25 05:30:00|286.94|285.44|286.79|285.29|286.98|285.48|286.59|285.09|272
1758778500000|2025-09-25 05:35:00|286.78|285.28|286.62|285.12|286.85|285.35|286.31|284.81|260
1758778800000|2025-09-25 05:40:00|286.63|285.13|286.59|285.09|286.81|285.31|286.52|285.02|278
1758779100000|2025-09-25 05:45:00|286.58|285.08|286.74|285.24|286.83|285.33|286.38|284.88|317
1758779400000|2025-09-25 05:50:00|286.73|285.23|287.32|285.82|287.44|285.94|286.72|285.22|323
1758779700000|2025-09-25 05:55:00|287.31|285.81|287.29|285.79|287.39|285.89|287.2|285.7|241
1758780000000|2025-09-25 06:00:00|287.3|285.8|286.75|285.25|287.31|285.81|286.69|285.19|207
1758780300000|2025-09-25 06:05:00|286.74|285.24|286.22|284.72|286.77|285.27|286|284.5|346
1758780600000|2025-09-25 06:10:00|286.23|284.73|285.61|284.11|286.3|284.8|285.55|284.05|319
1758780900000|2025-09-25 06:15:00|285.66|284.16|286.03|284.53|286.11|284.61|285.34|283.84|465
1758781200000|2025-09-25 06:20:00|286.04|284.54|286.08|284.58|286.3|284.8|285.56|284.06|452
1758781500000|2025-09-25 06:25:00|286.09|284.59|285.93|284.43|286.11|284.61|285.62|284.12|365
1758781800000|2025-09-25 06:30:00|285.97|284.47|286.43|284.93|286.51|285.01|285.92|284.42|427
1758782100000|2025-09-25 06:35:00|286.46|284.96|286.89|285.39|286.95|285.45|286.17|284.67|532
1758782400000|2025-09-25 06:40:00|286.86|285.36|285.97|284.47|286.92|285.42|285.86|284.36|342
1758782700000|2025-09-25 06:45:00|285.96|284.46|286.03|284.53|286.11|284.61|285.85|284.35|355
1758783000000|2025-09-25 06:50:00|285.98|284.48|285.7|284.2|286.04|284.54|285.61|284.11|377
1758783300000|2025-09-25 06:55:00|285.69|284.19|285.42|283.92|285.75|284.25|285.31|283.81|409
1758783600000|2025-09-25 07:00:00|285.41|283.91|285.43|283.93|285.45|283.95|285.06|283.56|337
1758783900000|2025-09-25 07:05:00|285.42|283.92|285.77|284.27|286|284.5|284.77|283.27|412
1758784200000|2025-09-25 07:10:00|285.78|284.28|285.48|283.98|285.95|284.45|285.4|283.9|396
1758784500000|2025-09-25 07:15:00|285.42|283.92|286.1|284.6|286.36|284.86|285.33|283.83|613
1758784800000|2025-09-25 07:20:00|286.08|284.58|286.2|284.7|286.63|285.13|285.91|284.41|431
1758785100000|2025-09-25 07:25:00|286.21|284.71|286.15|284.65|286.41|284.91|286.04|284.54|258
1758785400000|2025-09-25 07:30:00|286.14|284.64|285.65|284.15|286.15|284.65|285.57|284.07|264
1758785700000|2025-09-25 07:35:00|285.64|284.14|285.95|284.45|286.13|284.63|285.59|284.09|238
1758786000000|2025-09-25 07:40:00|285.91|284.41|286.16|284.66|286.3|284.8|285.91|284.41|185
1758786300000|2025-09-25 07:45:00|286.17|284.67|286.01|284.51|286.22|284.72|285.96|284.46|242
1758786600000|2025-09-25 07:50:00|286|284.5|285.65|284.15|286.02|284.52|285.55|284.05|179
1758786900000|2025-09-25 07:55:00|285.63|284.13|285.07|283.57|285.63|284.13|284.75|283.25|325
1758787200000|2025-09-25 08:00:00|285|283.5|285.78|284.28|285.87|284.37|284.81|283.31|379
1758787500000|2025-09-25 08:05:00|285.77|284.27|285.71|284.21|286.27|284.77|285.63|284.13|391
1758787800000|2025-09-25 08:10:00|285.72|284.22|285.68|284.18|286.04|284.54|285.52|284.02|354
1758788100000|2025-09-25 08:15:00|285.69|284.19|285.36|283.86|286.3|284.8|285.31|283.81|375
1758788400000|2025-09-25 08:20:00|285.37|283.87|285.09|283.59|285.38|283.88|285.01|283.51|332
1758788700000|2025-09-25 08:25:00|285.1|283.6|285.91|284.41|285.94|284.44|285.05|283.55|282
1758789000000|2025-09-25 08:30:00|285.9|284.4|285.52|284.02|285.91|284.41|285.4|283.9|337
1758789300000|2025-09-25 08:35:00|285.51|284.01|285.18|283.68|285.6|284.1|285.03|283.53|340
1758789600000|2025-09-25 08:40:00|285.19|283.69|284.26|282.76|285.49|283.99|284.23|282.73|362
1758789900000|2025-09-25 08:45:00|284.25|282.75|283.91|282.41|284.32|282.82|283.58|282.08|416
1758790200000|2025-09-25 08:50:00|283.92|282.42|283.65|282.15|284.06|282.56|283.64|282.14|291
1758790500000|2025-09-25 08:55:00|283.66|282.16|284.06|282.56|284.08|282.58|283.6|282.1|318
1758790800000|2025-09-25 09:00:00|284.05|282.55|284.33|282.83|284.65|283.15|283.91|282.41|303
1758791100000|2025-09-25 09:05:00|284.32|282.82|284.98|283.48|285.13|283.63|284.19|282.69|337
1758791400000|2025-09-25 09:10:00|285|283.5|285.13|283.63|285.24|283.74|284.95|283.45|190
1758791700000|2025-09-25 09:15:00|285.12|283.62|285.05|283.55|285.46|283.96|284.86|283.36|353
1758792000000|2025-09-25 09:20:00|285.04|283.54|284.95|283.45|285.09|283.59|284.64|283.14|299
1758792300000|2025-09-25 09:25:00|284.94|283.44|285.05|283.55|285.56|284.06|284.92|283.42|378
1758792600000|2025-09-25 09:30:00|285.04|283.54|284.86|283.36|285.22|283.72|284.79|283.29|368
1758792900000|2025-09-25 09:35:00|284.87|283.37|284.44|282.94|284.92|283.42|284.42|282.92|315
1758793200000|2025-09-25 09:40:00|284.42|282.92|284.21|282.71|284.47|282.97|283.98|282.48|386
1758793500000|2025-09-25 09:45:00|284.22|282.72|283.88|282.38|284.47|282.97|283.83|282.33|334
1758793800000|2025-09-25 09:50:00|283.94|282.44|283.82|282.32|284.01|282.51|283.74|282.24|264
1758794100000|2025-09-25 09:55:00|283.81|282.31|283.59|282.09|283.82|282.32|283.41|281.91|341
1758794400000|2025-09-25 10:00:00|283.58|282.08|283.71|282.21|283.86|282.36|283.35|281.85|403
1758794700000|2025-09-25 10:05:00|283.72|282.22|283.83|282.33|283.96|282.46|283.69|282.19|426
1758795000000|2025-09-25 10:10:00|283.81|282.31|283.88|282.38|283.97|282.47|283.7|282.2|197
1758795300000|2025-09-25 10:15:00|283.9|282.4|284.11|282.61|284.24|282.74|283.88|282.38|344
1758795600000|2025-09-25 10:20:00|284.13|282.63|284.6|283.1|284.64|283.14|284.01|282.51|380
1758795900000|2025-09-25 10:25:00|284.62|283.12|284.08|282.58|284.63|283.13|284.01|282.51|288
1758796200000|2025-09-25 10:30:00|284.03|282.53|283.89|282.39|284.08|282.58|283.66|282.16|245
1758796500000|2025-09-25 10:35:00|283.93|282.43|283.82|282.32|283.99|282.49|283.63|282.13|323
1758796800000|2025-09-25 10:40:00|283.81|282.31|283.37|281.87|283.82|282.32|283.11|281.61|326
1758797100000|2025-09-25 10:45:00|283.36|281.86|283.18|281.68|283.37|281.87|283.17|281.67|298
1758797400000|2025-09-25 10:50:00|283.17|281.67|283.1|281.6|283.2|281.7|282.89|281.39|295
1758797700000|2025-09-25 10:55:00|283.08|281.58|282.74|281.24|283.16|281.66|282.66|281.16|295
1758798000000|2025-09-25 11:00:00|282.75|281.25|282.98|281.48|283.17|281.67|282.65|281.15|363
1758798300000|2025-09-25 11:05:00|282.99|281.49|282.38|280.88|283.01|281.51|282.38|280.88|412
1758798600000|2025-09-25 11:10:00|282.39|280.89|282.38|280.88|282.59|281.09|282.11|280.61|418
1758798900000|2025-09-25 11:15:00|282.37|280.87|282.01|280.51|282.42|280.92|281.64|280.14|416
1758799200000|2025-09-25 11:20:00|282|280.5|281.9|280.4|282.13|280.63|281.74|280.24|438
1758799500000|2025-09-25 11:25:00|281.91|280.41|282.06|280.56|282.1|280.6|281.74|280.24|455
1758799800000|2025-09-25 11:30:00|282.05|280.55|282.14|280.64|282.39|280.89|281.95|280.45|454
1758800100000|2025-09-25 11:35:00|282.13|280.63|282.34|280.84|282.55|281.05|281.91|280.41|489
1758800400000|2025-09-25 11:40:00|282.33|280.83|282.38|280.88|282.51|281.01|282.28|280.78|366
1758800700000|2025-09-25 11:45:00|282.4|280.9|282.11|280.61|282.56|281.06|281.93|280.43|500
1758801000000|2025-09-25 11:50:00|282.13|280.63|282.25|280.75|282.37|280.87|281.98|280.48|404
1758801300000|2025-09-25 11:55:00|282.26|280.76|282.36|280.86|282.37|280.87|282.17|280.67|244
1758801600000|2025-09-25 12:00:00|282.37|280.87|282.95|281.45|282.99|281.49|282.27|280.77|487
1758801900000|2025-09-25 12:05:00|282.92|281.42|283.18|281.68|283.22|281.72|282.75|281.25|468
1758802200000|2025-09-25 12:10:00|283.19|281.69|283.24|281.74|283.27|281.77|283.07|281.57|429
1758802500000|2025-09-25 12:15:00|283.23|281.73|282.94|281.44|283.23|281.73|282.93|281.43|345
1758802800000|2025-09-25 12:20:00|282.9|281.4|283.05|281.55|283.31|281.81|282.82|281.32|409
1758803100000|2025-09-25 12:25:00|283.04|281.54|280.53|279.03|283.17|281.67|280.52|279.02|589
1758803400000|2025-09-25 12:30:00|280.5|279|283.29|281.79|283.43|281.93|279.7|278.2|949
1758803700000|2025-09-25 12:35:00|283.26|281.76|283.3|281.8|283.96|282.46|282.85|281.35|590
1758804000000|2025-09-25 12:40:00|283.28|281.78|283.65|282.15|283.84|282.34|283.19|281.69|605
1758804300000|2025-09-25 12:45:00|283.64|282.14|284.74|283.24|284.76|283.26|283.11|281.61|644
1758804600000|2025-09-25 12:50:00|284.73|283.23|284.35|282.85|284.89|283.39|284.24|282.74|514
1758804900000|2025-09-25 12:55:00|284.29|282.79|283.74|282.24|284.3|282.8|283.68|282.18|414
1758805200000|2025-09-25 13:00:00|283.68|282.18|282.24|280.74|283.84|282.34|282.13|280.63|619
1758805500000|2025-09-25 13:05:00|282.22|280.72|281.79|280.29|282.67|281.17|281.6|280.1|626
1758805800000|2025-09-25 13:10:00|281.81|280.31|283.58|282.08|283.63|282.13|281.59|280.09|587
1758806100000|2025-09-25 13:15:00|283.52|282.02|285.44|283.94|285.91|284.41|283.37|281.87|699
1758806400000|2025-09-25 13:20:00|285.39|283.89|286.2|284.7|286.54|285.04|284.93|283.43|557
1758806700000|2025-09-25 13:25:00|286.21|284.71|285.86|284.36|286.57|285.07|285.59|284.09|453
1758807000000|2025-09-25 13:30:00|285.84|284.34|285.09|283.59|286.01|284.51|285.08|283.58|616
1758807300000|2025-09-25 13:35:00|285.08|283.58|283.85|282.35|285.21|283.71|283.79|282.29|549
1758807600000|2025-09-25 13:40:00|283.84|282.34|283.61|282.11|283.98|282.48|283.26|281.76|646
1758807900000|2025-09-25 13:45:00|283.65|282.15|284.15|282.65|284.54|283.04|283.58|282.08|533
1758808200000|2025-09-25 13:50:00|284.11|282.61|283.81|282.31|284.73|283.23|283.71|282.21|503
1758808500000|2025-09-25 13:55:00|283.8|282.3|283.54|282.04|283.81|282.31|283.21|281.71|432
1758808800000|2025-09-25 14:00:00|283.55|282.05|284.6|283.1|284.75|283.25|283.55|282.05|534
1758809100000|2025-09-25 14:05:00|284.56|283.06|285.3|283.8|285.51|284.01|284.54|283.04|531
1758809400000|2025-09-25 14:10:00|285.29|283.79|285.71|284.21|285.71|284.21|284.92|283.42|457
1758809700000|2025-09-25 14:15:00|285.72|284.22|286.91|285.41|286.91|285.41|285.67|284.17|620
1758810000000|2025-09-25 14:20:00|286.89|285.39|286.69|285.19|286.92|285.42|286.25|284.75|595
1758810300000|2025-09-25 14:25:00|286.7|285.2|285.87|284.37|286.73|285.23|285.74|284.24|563
1758810600000|2025-09-25 14:30:00|285.78|284.28|286.5|285|286.56|285.06|285.59|284.09|556
1758810900000|2025-09-25 14:35:00|286.46|284.96|285.51|284.01|286.56|285.06|285.33|283.83|507
1758811200000|2025-09-25 14:40:00|285.49|283.99|285.62|284.12|285.68|284.18|284.89|283.39|605
1758811500000|2025-09-25 14:45:00|285.63|284.13|285.28|283.78|285.67|284.17|285.24|283.74|405
1758811800000|2025-09-25 14:50:00|285.29|283.79|284.78|283.28|285.29|283.79|284.69|283.19|486
1758812100000|2025-09-25 14:55:00|284.77|283.27|284.81|283.31|285.06|283.56|284.74|283.24|521
1758812400000|2025-09-25 15:00:00|284.8|283.3|284.62|283.12|284.9|283.4|284.24|282.74|530
1758812700000|2025-09-25 15:05:00|284.59|283.09|284.2|282.7|284.74|283.24|283.94|282.44|535
1758813000000|2025-09-25 15:10:00|284.21|282.71|283.98|282.48|284.51|283.01|283.83|282.33|568
1758813300000|2025-09-25 15:15:00|283.99|282.49|283.76|282.26|284.14|282.64|283.64|282.14|535
1758813600000|2025-09-25 15:20:00|283.74|282.24|283.48|281.98|283.87|282.37|283.28|281.78|625
1758813900000|2025-09-25 15:25:00|283.47|281.97|283.57|282.07|283.73|282.23|283.31|281.81|429
1758814200000|2025-09-25 15:30:00|283.58|282.08|284.4|282.9|284.48|282.98|283.5|282|563
1758814500000|2025-09-25 15:35:00|284.39|282.89|284.23|282.73|284.53|283.03|284.05|282.55|598
1758814800000|2025-09-25 15:40:00|284.24|282.74|283.61|282.11|284.29|282.79|283.56|282.06|479
1758815100000|2025-09-25 15:45:00|283.62|282.12|283.53|282.03|283.64|282.14|283.09|281.59|531
1758815400000|2025-09-25 15:50:00|283.54|282.04|283.07|281.57|283.75|282.25|282.95|281.45|549
1758815700000|2025-09-25 15:55:00|283.08|281.58|284.06|282.56|284.06|282.56|283.07|281.57|538
1758816000000|2025-09-25 16:00:00|284.05|282.55|283.77|282.27|284.7|283.2|283.74|282.24|634
1758816300000|2025-09-25 16:05:00|283.76|282.26|284.09|282.59|284.32|282.82|283.75|282.25|623
1758816600000|2025-09-25 16:10:00|284.14|282.64|283.94|282.44|284.45|282.95|283.83|282.33|557
1758816900000|2025-09-25 16:15:00|283.96|282.46|282.65|281.15|283.97|282.47|282.43|280.93|583
1758817200000|2025-09-25 16:20:00|282.66|281.16|282.31|280.81|282.74|281.24|281.88|280.38|549
1758817500000|2025-09-25 16:25:00|282.26|280.76|281.4|279.9|282.4|280.9|281.25|279.75|612
1758817800000|2025-09-25 16:30:00|281.41|279.91|282.1|280.6|282.26|280.76|281.36|279.86|527
1758818100000|2025-09-25 16:35:00|282.08|280.58|281.89|280.39|282.17|280.67|281.83|280.33|538
1758818400000|2025-09-25 16:40:00|281.9|280.4|281.84|280.34|281.97|280.47|281.36|279.86|547
1758818700000|2025-09-25 16:45:00|281.85|280.35|281.1|279.6|282.22|280.72|280.61|279.11|583
1758819000000|2025-09-25 16:50:00|281.12|279.62|280.05|278.55|281.2|279.7|279.92|278.42|616
1758819300000|2025-09-25 16:55:00|280.06|278.56|279.99|278.49|280.07|278.57|279.65|278.15|420
1758819600000|2025-09-25 17:00:00|279.98|278.48|280.13|278.63|280.13|278.63|279.6|278.1|339
1758819900000|2025-09-25 17:05:00|280.12|278.62|279.27|277.77|280.12|278.62|279.11|277.61|555
1758820200000|2025-09-25 17:10:00|279.28|277.78|277.32|275.82|279.48|277.98|277.32|275.82|627
1758820500000|2025-09-25 17:15:00|277.41|275.91|278.2|276.7|278.63|277.13|276.99|275.49|863
1758820800000|2025-09-25 17:20:00|278.19|276.69|277.41|275.91|278.25|276.75|276.25|274.75|815
1758821100000|2025-09-25 17:25:00|277.37|275.87|277.94|276.44|278.61|277.11|277.27|275.77|722
1758821400000|2025-09-25 17:30:00|277.93|276.43|277.26|275.76|278.3|276.8|277.17|275.67|700
1758821700000|2025-09-25 17:35:00|277.27|275.77|276.37|274.87|277.44|275.94|275.03|273.53|810
1758822000000|2025-09-25 17:40:00|276.38|274.88|275.96|274.46|276.57|275.07|275.8|274.3|580
1758822300000|2025-09-25 17:45:00|275.97|274.47|276.28|274.78|276.98|275.48|275.86|274.36|719
1758822600000|2025-09-25 17:50:00|276.26|274.76|275.69|274.19|276.88|275.38|275.52|274.02|722
1758822900000|2025-09-25 17:55:00|275.7|274.2|274.54|273.04|275.9|274.4|273.34|271.84|830
1758823200000|2025-09-25 18:00:00|274.55|273.05|275.05|273.55|275.36|273.86|274.38|272.88|785
1758823500000|2025-09-25 18:05:00|275.06|273.56|275.55|274.05|275.95|274.45|274.9|273.4|563
1758823800000|2025-09-25 18:10:00|275.58|274.08|276.87|275.37|276.93|275.43|274.73|273.23|567
1758824100000|2025-09-25 18:15:00|276.92|275.42|277.61|276.11|277.64|276.14|276.34|274.84|615
1758824400000|2025-09-25 18:20:00|277.62|276.12|278.8|277.3|278.87|277.37|277.57|276.07|648
1758824700000|2025-09-25 18:25:00|278.81|277.31|278.91|277.41|279.23|277.73|278.6|277.1|581
1758825000000|2025-09-25 18:30:00|278.93|277.43|278.32|276.82|279.54|278.04|278.32|276.82|485
1758825300000|2025-09-25 18:35:00|278.33|276.83|278.53|277.03|278.92|277.42|278.2|276.7|453
1758825600000|2025-09-25 18:40:00|278.52|277.02|279.5|278|280|278.5|278.52|277.02|613
1758825900000|2025-09-25 18:45:00|279.48|277.98|279.75|278.25|279.84|278.34|278.74|277.24|623
1758826200000|2025-09-25 18:50:00|279.72|278.22|280.16|278.66|280.41|278.91|279.54|278.04|548
1758826500000|2025-09-25 18:55:00|280.17|278.67|280.87|279.37|280.88|279.38|280.13|278.63|524
1758826800000|2025-09-25 19:00:00|280.88|279.38|281.12|279.62|281.37|279.87|280.79|279.29|475
1758827100000|2025-09-25 19:05:00|281.11|279.61|281.39|279.89|281.43|279.93|281.1|279.6|474
1758827400000|2025-09-25 19:10:00|281.4|279.9|280.56|279.06|281.4|279.9|280.49|278.99|376
1758827700000|2025-09-25 19:15:00|280.57|279.07|281.39|279.89|281.42|279.92|280.34|278.84|489
1758828000000|2025-09-25 19:20:00|281.38|279.88|281.91|280.41|282.01|280.51|281.21|279.71|410
1758828300000|2025-09-25 19:25:00|281.87|280.37|281.81|280.31|282.2|280.7|281.64|280.14|398
1758828600000|2025-09-25 19:30:00|281.8|280.3|280.8|279.3|281.98|280.48|280.75|279.25|348
1758828900000|2025-09-25 19:35:00|280.79|279.29|280.23|278.73|280.92|279.42|280.1|278.6|329
1758829200000|2025-09-25 19:40:00|280.21|278.71|279.24|277.74|280.21|278.71|279.19|277.69|447
1758829500000|2025-09-25 19:45:00|279.25|277.75|277.57|276.07|279.26|277.76|277.48|275.98|460
1758829800000|2025-09-25 19:50:00|277.54|276.04|276.62|275.12|277.65|276.15|276.5|275|487
1758830100000|2025-09-25 19:55:00|276.68|275.18|276.86|275.36|276.93|275.43|275.74|274.24|501
1758830400000|2025-09-25 20:00:00|276.85|275.35|277.64|276.14|277.65|276.15|276.78|275.28|622
1758830700000|2025-09-25 20:05:00|277.63|276.13|277.4|275.9|277.7|276.2|276.93|275.43|571
1758831000000|2025-09-25 20:10:00|277.41|275.91|276.97|275.47|277.51|276.01|276.44|274.94|412
1758831300000|2025-09-25 20:15:00|276.99|275.49|277.68|276.18|277.74|276.24|276.74|275.24|543
1758831600000|2025-09-25 20:20:00|277.66|276.16|277.3|275.8|277.94|276.44|277.28|275.78|433
1758831900000|2025-09-25 20:25:00|277.28|275.78|276.76|275.26|277.47|275.97|276.65|275.15|376
1758832200000|2025-09-25 20:30:00|276.74|275.24|276.31|274.81|276.78|275.28|276.05|274.55|584
1758832500000|2025-09-25 20:35:00|276.34|274.84|276.1|274.6|276.67|275.17|275.92|274.42|455
1758832800000|2025-09-25 20:40:00|276.08|274.58|276.55|275.05|276.78|275.28|275.92|274.42|430
1758833100000|2025-09-25 20:45:00|276.57|275.07|276.28|274.78|277.03|275.53|276.22|274.72|420
1758833400000|2025-09-25 20:50:00|276.27|274.77|276.23|274.73|276.3|274.8|275.5|274|466
1758833700000|2025-09-25 20:55:00|276.21|274.71|275.65|274.15|276.26|274.76|275.64|274.14|393
1758834000000|2025-09-25 21:00:00|275.66|274.16|275.85|274.35|276.25|274.75|275.63|274.13|436
1758834300000|2025-09-25 21:05:00|275.84|274.34|277.24|275.74|277.31|275.81|275.54|274.04|578
1758834600000|2025-09-25 21:10:00|277.25|275.75|276.31|274.81|277.27|275.77|276.24|274.74|370
1758834900000|2025-09-25 21:15:00|276.3|274.8|276.3|274.8|276.77|275.27|275.95|274.45|423
1758835200000|2025-09-25 21:20:00|276.35|274.85|276.32|274.82|276.8|275.3|276.29|274.79|419
1758835500000|2025-09-25 21:25:00|276.33|274.83|276.07|274.57|276.47|274.97|275.73|274.23|370
1758835800000|2025-09-25 21:30:00|276.06|274.56|275.61|274.11|276.27|274.77|275.31|273.81|409
1758836100000|2025-09-25 21:35:00|275.6|274.1|274.49|272.99|275.67|274.17|274.29|272.79|326
1758836400000|2025-09-25 21:40:00|274.5|273|275.02|273.52|275.05|273.55|274.42|272.92|230
1758836700000|2025-09-25 21:45:00|275.03|273.53|275.76|274.26|275.78|274.28|275.02|273.52|188
1758837000000|2025-09-25 21:50:00|275.77|274.27|276.37|274.87|276.38|274.88|275.76|274.26|144
1758837300000|2025-09-25 21:55:00|276.38|274.88|276.55|275.05|276.85|275.35|276.37|274.87|178
1758837600000|2025-09-25 22:00:00|276.54|275.04|276.32|274.82|277.21|275.71|276.25|274.75|408
1758837900000|2025-09-25 22:05:00|276.33|274.83|276.83|275.33|276.84|275.34|275.79|274.29|418
1758838200000|2025-09-25 22:10:00|276.84|275.34|277.45|275.95|277.5|276|276.75|275.25|461
1758838500000|2025-09-25 22:15:00|277.43|275.93|277.33|275.83|277.7|276.2|277.25|275.75|483
1758838800000|2025-09-25 22:20:00|277.3|275.8|277.08|275.58|277.5|276|277.02|275.52|419
1758839100000|2025-09-25 22:25:00|277.07|275.57|276.26|274.76|277.11|275.61|276.07|274.57|431
1758839400000|2025-09-25 22:30:00|276.31|274.81|276.48|274.98|276.49|274.99|276.22|274.72|471
1758839700000|2025-09-25 22:35:00|276.47|274.97|276.14|274.64|276.59|275.09|276.03|274.53|371
1758840000000|2025-09-25 22:40:00|276.15|274.65|276.44|274.94|276.53|275.03|276.09|274.59|295
1758840300000|2025-09-25 22:45:00|276.43|274.93|275.73|274.23|276.44|274.94|275.38|273.88|470
1758840600000|2025-09-25 22:50:00|275.74|274.24|275.93|274.43|276.16|274.66|275.57|274.07|488
1758840900000|2025-09-25 22:55:00|275.94|274.44|276.34|274.84|276.43|274.93|275.92|274.42|342
1758841200000|2025-09-25 23:00:00|276.35|274.85|277.09|275.59|277.1|275.6|276.07|274.57|431
1758841500000|2025-09-25 23:05:00|277.08|275.58|277.23|275.73|277.37|275.87|277.03|275.53|536
1758841800000|2025-09-25 23:10:00|277.26|275.76|276.24|274.74|277.26|275.76|276.2|274.7|425
1758842100000|2025-09-25 23:15:00|276.25|274.75|276.33|274.83|276.49|274.99|276.17|274.67|381
1758842400000|2025-09-25 23:20:00|276.35|274.85|276.67|275.17|276.83|275.33|276.23|274.73|311
1758842700000|2025-09-25 23:25:00|276.66|275.16|276.27|274.77|276.66|275.16|275.91|274.41|380
1758843000000|2025-09-25 23:30:00|276.28|274.78|275.23|273.73|276.29|274.79|275.11|273.61|554
1758843300000|2025-09-25 23:35:00|275.21|273.71|274.87|273.37|275.23|273.73|274.2|272.7|703
1758843600000|2025-09-25 23:40:00|274.88|273.38|274.69|273.19|274.99|273.49|274.23|272.73|574
1758843900000|2025-09-25 23:45:00|274.7|273.2|275.15|273.65|275.25|273.75|274.35|272.85|600
1758844200000|2025-09-25 23:50:00|275.14|273.64|274.67|273.17|275.14|273.64|274.52|273.02|483
1758844500000|2025-09-25 23:55:00|274.66|273.16|275.25|273.75|275.28|273.78|274.24|272.74|444
1758844800000|2025-09-26 00:00:00|275.24|273.74|276.04|274.54|276.41|274.91|275.15|273.65|443
1758845100000|2025-09-26 00:05:00|276.03|274.53|276.02|274.52|276.42|274.92|275.87|274.37|508
1758845400000|2025-09-26 00:10:00|275.97|274.47|276.4|274.9|276.47|274.97|275.95|274.45|477
1758845700000|2025-09-26 00:15:00|276.39|274.89|276.7|275.2|276.93|275.43|276.39|274.89|389
1758846000000|2025-09-26 00:20:00|276.69|275.19|276.9|275.4|277.26|275.76|276.51|275.01|332
1758846300000|2025-09-26 00:25:00|276.89|275.39|277.02|275.52|277.38|275.88|276.86|275.36|414
1758846600000|2025-09-26 00:30:00|277|275.5|276.06|274.56|277|275.5|275.86|274.36|442
1758846900000|2025-09-26 00:35:00|276.07|274.57|276.24|274.74|276.48|274.98|275.87|274.37|480
1758847200000|2025-09-26 00:40:00|276.21|274.71|274.82|273.32|276.25|274.75|274.81|273.31|510
1758847500000|2025-09-26 00:45:00|274.85|273.35|275.02|273.52|275.48|273.98|274.79|273.29|513
1758847800000|2025-09-26 00:50:00|275.03|273.53|277|275.5|277.11|275.61|275.02|273.52|651
1758848100000|2025-09-26 00:55:00|276.97|275.47|277.82|276.32|278.11|276.61|276.95|275.45|661
1758848400000|2025-09-26 01:00:00|277.81|276.31|277.59|276.09|277.9|276.4|277.06|275.56|711
1758848700000|2025-09-26 01:05:00|277.54|276.04|276.96|275.46|277.93|276.43|276.86|275.36|510
1758849000000|2025-09-26 01:10:00|276.94|275.44|277.46|275.96|277.83|276.33|276.66|275.16|428
1758849300000|2025-09-26 01:15:00|277.47|275.97|278.23|276.73|278.63|277.13|277.39|275.89|758
1758849600000|2025-09-26 01:20:00|278.21|276.71|278.1|276.6|278.38|276.88|277.81|276.31|521
1758849900000|2025-09-26 01:25:00|278.03|276.53|277.62|276.12|278.25|276.75|277.42|275.92|522
1758850200000|2025-09-26 01:30:00|277.61|276.11|277.49|275.99|277.92|276.42|277.3|275.8|567
1758850500000|2025-09-26 01:35:00|277.47|275.97|277.5|276|278.06|276.56|277.37|275.87|498
1758850800000|2025-09-26 01:40:00|277.56|276.06|277.61|276.11|277.67|276.17|277.25|275.75|490
1758851100000|2025-09-26 01:45:00|277.62|276.12|277.58|276.08|278.1|276.6|277.41|275.91|551
1758851400000|2025-09-26 01:50:00|277.57|276.07|277.42|275.92|277.63|276.13|277.07|275.57|504
1758851700000|2025-09-26 01:55:00|277.41|275.91|277.72|276.22|277.87|276.37|277.14|275.64|531
1758852000000|2025-09-26 02:00:00|277.64|276.14|278.44|276.94|278.5|277|277.29|275.79|593
1758852300000|2025-09-26 02:05:00|278.42|276.92|277.88|276.38|278.69|277.19|277.77|276.27|590
1758852600000|2025-09-26 02:10:00|277.91|276.41|276.8|275.3|277.99|276.49|276.38|274.88|564
1758852900000|2025-09-26 02:15:00|276.78|275.28|277.01|275.51|277.52|276.02|276.71|275.21|642
1758853200000|2025-09-26 02:20:00|276.99|275.49|276.57|275.07|277.38|275.88|276.53|275.03|373
1758853500000|2025-09-26 02:25:00|276.55|275.05|276.31|274.81|276.57|275.07|276.19|274.69|406
1758853800000|2025-09-26 02:30:00|276.3|274.8|276.57|275.07|276.75|275.25|275.82|274.32|554
1758854100000|2025-09-26 02:35:00|276.61|275.11|276.66|275.16|276.95|275.45|276.51|275.01|527
1758854400000|2025-09-26 02:40:00|276.65|275.15|276.67|275.17|276.7|275.2|276.29|274.79|512
1758854700000|2025-09-26 02:45:00|276.66|275.16|277.24|275.74|277.46|275.96|276.57|275.07|597
1758855000000|2025-09-26 02:50:00|277.28|275.78|276.84|275.34|277.51|276.01|276.75|275.25|482
1758855300000|2025-09-26 02:55:00|276.83|275.33|276.74|275.24|276.86|275.36|276.4|274.9|328
1758855600000|2025-09-26 03:00:00|276.73|275.23|276.16|274.66|276.82|275.32|276.04|274.54|466
1758855900000|2025-09-26 03:05:00|276.25|274.75|275.97|274.47|276.29|274.79|275.24|273.74|532
1758856200000|2025-09-26 03:10:00|275.98|274.48|276.68|275.18|276.81|275.31|275.91|274.41|510
1758856500000|2025-09-26 03:15:00|276.67|275.17|276.4|274.9|277.21|275.71|276.28|274.78|511
1758856800000|2025-09-26 03:20:00|276.39|274.89|276.34|274.84|277.14|275.64|276.3|274.8|558
1758857100000|2025-09-26 03:25:00|276.33|274.83|276.33|274.83|276.55|275.05|276.18|274.68|468
1758857400000|2025-09-26 03:30:00|276.3|274.8|276.25|274.75|276.42|274.92|276.09|274.59|456
1758857700000|2025-09-26 03:35:00|276.18|274.68|275.73|274.23|276.3|274.8|275.46|273.96|436
1758858000000|2025-09-26 03:40:00|275.72|274.22|276.13|274.63|276.15|274.65|275.65|274.15|417
1758858300000|2025-09-26 03:45:00|276.14|274.64|275.93|274.43|276.2|274.7|275.63|274.13|354
1758858600000|2025-09-26 03:50:00|275.95|274.45|276.8|275.3|276.85|275.35|275.94|274.44|493
1758858900000|2025-09-26 03:55:00|276.78|275.28|276.97|275.47|277.15|275.65|276.65|275.15|369
1758859200000|2025-09-26 04:00:00|276.95|275.45|276.85|275.35|277.16|275.66|276.77|275.27|550
1758859500000|2025-09-26 04:05:00|276.84|275.34|276.79|275.29|277|275.5|276.31|274.81|388
1758859800000|2025-09-26 04:10:00|276.82|275.32|276.69|275.19|277.15|275.65|276.6|275.1|348
1758860100000|2025-09-26 04:15:00|276.72|275.22|277.06|275.56|277.1|275.6|276.37|274.87|428
1758860400000|2025-09-26 04:20:00|277.05|275.55|277.4|275.9|277.48|275.98|277.05|275.55|370
1758860700000|2025-09-26 04:25:00|277.37|275.87|277.02|275.52|277.4|275.9|276.96|275.46|310
1758861000000|2025-09-26 04:30:00|277.03|275.53|276.46|274.96|277.03|275.53|276.34|274.84|424
1758861300000|2025-09-26 04:35:00|276.47|274.97|276.32|274.82|276.56|275.06|276.28|274.78|369
1758861600000|2025-09-26 04:40:00|276.33|274.83|276.49|274.99|276.54|275.04|276.32|274.82|251
1758861900000|2025-09-26 04:45:00|276.46|274.96|276.69|275.19|276.69|275.19|276.36|274.86|312
1758862200000|2025-09-26 04:50:00|276.7|275.2|277.02|275.52|277.25|275.75|276.7|275.2|504
1758862500000|2025-09-26 04:55:00|277.03|275.53|277.19|275.69|277.21|275.71|276.93|275.43|302
1758862800000|2025-09-26 05:00:00|277.13|275.63|277.77|276.27|277.8|276.3|276.92|275.42|418
1758863100000|2025-09-26 05:05:00|277.76|276.26|277.76|276.26|277.97|276.47|277.56|276.06|440
1758863400000|2025-09-26 05:10:00|277.74|276.24|277.4|275.9|277.76|276.26|277.17|275.67|484
1758863700000|2025-09-26 05:15:00|277.41|275.91|277.68|276.18|277.85|276.35|277.39|275.89|574
1758864000000|2025-09-26 05:20:00|277.69|276.19|278.34|276.84|278.44|276.94|277.58|276.08|450
1758864300000|2025-09-26 05:25:00|278.36|276.86|278.29|276.79|278.37|276.87|277.88|276.38|442
1758864600000|2025-09-26 05:30:00|278.28|276.78|277.5|276|278.28|276.78|277.49|275.99|398
1758864900000|2025-09-26 05:35:00|277.49|275.99|277.18|275.68|277.51|276.01|277.08|275.58|512
1758865200000|2025-09-26 05:40:00|277.17|275.67|277|275.5|277.32|275.82|276.82|275.32|374
1758865500000|2025-09-26 05:45:00|276.96|275.46|276.46|274.96|277.22|275.72|276.32|274.82|356
1758865800000|2025-09-26 05:50:00|276.42|274.92|276.06|274.56|276.46|274.96|275.94|274.44|454
1758866100000|2025-09-26 05:55:00|276.11|274.61|276.15|274.65|276.37|274.87|276.03|274.53|397
1758866400000|2025-09-26 06:00:00|276.17|274.67|275.68|274.18|276.39|274.89|275.64|274.14|484
1758866700000|2025-09-26 06:05:00|275.69|274.19|275.52|274.02|276.28|274.78|275.49|273.99|402
1758867000000|2025-09-26 06:10:00|275.53|274.03|275.73|274.23|275.89|274.39|274.81|273.31|554
1758867300000|2025-09-26 06:15:00|275.72|274.22|277.05|275.55|277.3|275.8|275.6|274.1|587
1758867600000|2025-09-26 06:20:00|277.06|275.56|277.41|275.91|277.73|276.23|277.03|275.53|500
1758867900000|2025-09-26 06:25:00|277.44|275.94|277.35|275.85|278.06|276.56|277.28|275.78|553
1758868200000|2025-09-26 06:30:00|277.34|275.84|276.75|275.25|277.35|275.85|276.6|275.1|460
1758868500000|2025-09-26 06:35:00|276.78|275.28|277.38|275.88|277.49|275.99|276.69|275.19|459
1758868800000|2025-09-26 06:40:00|277.37|275.87|277.75|276.25|277.95|276.45|277.15|275.65|323
1758869100000|2025-09-26 06:45:00|277.76|276.26|276.77|275.27|277.76|276.26|276.58|275.08|418
1758869400000|2025-09-26 06:50:00|276.78|275.28|276.4|274.9|277.23|275.73|276.18|274.68|347
1758869700000|2025-09-26 06:55:00|276.38|274.88|276.45|274.95|276.55|275.05|276.13|274.63|419
1758870000000|2025-09-26 07:00:00|276.44|274.94|276.67|275.17|276.83|275.33|276.44|274.94|557
1758870300000|2025-09-26 07:05:00|276.65|275.15|276.75|275.25|277.32|275.82|276.53|275.03|534
1758870600000|2025-09-26 07:10:00|276.73|275.23|277.48|275.98|277.52|276.02|276.51|275.01|527
1758870900000|2025-09-26 07:15:00|277.47|275.97|277.25|275.75|277.69|276.19|277.22|275.72|495
1758871200000|2025-09-26 07:20:00|277.24|275.74|277.49|275.99|277.57|276.07|277.08|275.58|424
1758871500000|2025-09-26 07:25:00|277.48|275.98|276.74|275.24|277.59|276.09|276.74|275.24|527
1758871800000|2025-09-26 07:30:00|276.78|275.28|275.44|273.94|276.78|275.28|275.28|273.78|683
1758872100000|2025-09-26 07:35:00|275.43|273.93|275.52|274.02|275.76|274.26|275.31|273.81|502
1758872400000|2025-09-26 07:40:00|275.53|274.03|274.92|273.42|275.69|274.19|274.91|273.41|515
1758872700000|2025-09-26 07:45:00|274.91|273.41|275.67|274.17|275.78|274.28|274.79|273.29|590
1758873000000|2025-09-26 07:50:00|275.68|274.18|275.87|274.37|275.98|274.48|275.37|273.87|444
1758873300000|2025-09-26 07:55:00|275.88|274.38|276.42|274.92|276.61|275.11|275.32|273.82|463
1758873600000|2025-09-26 08:00:00|276.41|274.91|277.2|275.7|277.28|275.78|276.41|274.91|504
1758873900000|2025-09-26 08:05:00|277.14|275.64|277.34|275.84|277.52|276.02|277.14|275.64|500
1758874200000|2025-09-26 08:10:00|277.35|275.85|277.25|275.75|277.53|276.03|277.03|275.53|526
1758874500000|2025-09-26 08:15:00|277.26|275.76|277.66|276.16|277.8|276.3|277.06|275.56|598
1758874800000|2025-09-26 08:20:00|277.65|276.15|276.85|275.35|277.77|276.27|276.83|275.33|596
1758875100000|2025-09-26 08:25:00|276.84|275.34|277.11|275.61|277.28|275.78|276.45|274.95|560
1758875400000|2025-09-26 08:30:00|277.09|275.59|277.14|275.64|277.67|276.17|277.05|275.55|577
1758875700000|2025-09-26 08:35:00|277.1|275.6|277.04|275.54|277.36|275.86|276.99|275.49|491
1758876000000|2025-09-26 08:40:00|277.05|275.55|277.44|275.94|277.52|276.02|276.99|275.49|585
1758876300000|2025-09-26 08:45:00|277.45|275.95|277.12|275.62|277.63|276.13|277.04|275.54|620
1758876600000|2025-09-26 08:50:00|277.15|275.65|276.79|275.29|277.19|275.69|276.73|275.23|553
1758876900000|2025-09-26 08:55:00|276.78|275.28|276.81|275.31|277.06|275.56|276.66|275.16|433
1758877200000|2025-09-26 09:00:00|276.79|275.29|276.48|274.98|276.9|275.4|276.28|274.78|366
1758877500000|2025-09-26 09:05:00|276.46|274.96|277.16|275.66|277.46|275.96|276.4|274.9|570
1758877800000|2025-09-26 09:10:00|277.12|275.62|277.54|276.04|277.58|276.08|277.04|275.54|484
1758878100000|2025-09-26 09:15:00|277.55|276.05|277.17|275.67|277.55|276.05|277.12|275.62|451
1758878400000|2025-09-26 09:20:00|277.16|275.66|276.96|275.46|277.56|276.06|276.78|275.28|507
1758878700000|2025-09-26 09:25:00|276.97|275.47|277.16|275.66|277.26|275.76|276.82|275.32|501
1758879000000|2025-09-26 09:30:00|277.14|275.64|276.44|274.94|277.35|275.85|276.41|274.91|538
1758879300000|2025-09-26 09:35:00|276.46|274.96|275.67|274.17|276.48|274.98|275.45|273.95|541
1758879600000|2025-09-26 09:40:00|275.68|274.18|275.23|273.73|275.7|274.2|274.98|273.48|572
1758879900000|2025-09-26 09:45:00|275.22|273.72|275.52|274.02|275.75|274.25|275.13|273.63|537
1758880200000|2025-09-26 09:50:00|275.53|274.03|275.79|274.29|275.95|274.45|275.48|273.98|492
1758880500000|2025-09-26 09:55:00|275.78|274.28|275.82|274.32|275.87|274.37|275.51|274.01|386
1758880800000|2025-09-26 10:00:00|275.81|274.31|274.48|272.98|275.84|274.34|274.31|272.81|559
1758881100000|2025-09-26 10:05:00|274.49|272.99|273.87|272.37|274.55|273.05|273.61|272.11|578
1758881400000|2025-09-26 10:10:00|273.85|272.35|273.61|272.11|273.97|272.47|273.3|271.8|625
1758881700000|2025-09-26 10:15:00|273.6|272.1|273.83|272.33|273.87|272.37|273.29|271.79|566
1758882000000|2025-09-26 10:20:00|273.86|272.36|273.44|271.94|273.98|272.48|273.39|271.89|498
1758882300000|2025-09-26 10:25:00|273.47|271.97|273.75|272.25|274.01|272.51|273.45|271.95|415
1758882600000|2025-09-26 10:30:00|273.74|272.24|273.58|272.08|273.75|272.25|272.66|271.16|556
1758882900000|2025-09-26 10:35:00|273.67|272.17|273.34|271.84|273.94|272.44|273.11|271.61|586
1758883200000|2025-09-26 10:40:00|273.33|271.83|272.73|271.23|273.51|272.01|272.62|271.12|541
1758883500000|2025-09-26 10:45:00|272.67|271.17|272.46|270.96|272.97|271.47|272.22|270.72|613
1758883800000|2025-09-26 10:50:00|272.47|270.97|272.57|271.07|273.16|271.66|272.35|270.85|562
1758884100000|2025-09-26 10:55:00|272.58|271.08|271.92|270.42|272.75|271.25|271.87|270.37|557
1758884400000|2025-09-26 11:00:00|271.87|270.37|271.25|269.75|272.13|270.63|271.16|269.66|641
1758884700000|2025-09-26 11:05:00|271.24|269.74|271.43|269.93|271.5|270|270.74|269.24|712
1758885000000|2025-09-26 11:10:00|271.42|269.92|271.03|269.53|271.47|269.97|270.77|269.27|578
1758885300000|2025-09-26 11:15:00|271.01|269.51|271.76|270.26|271.76|270.26|270.87|269.37|521
1758885600000|2025-09-26 11:20:00|271.79|270.29|270.9|269.4|272.26|270.76|270.85|269.35|658
1758885900000|2025-09-26 11:25:00|270.96|269.46|271.65|270.15|272.03|270.53|270.95|269.45|630
1758886200000|2025-09-26 11:30:00|271.63|270.13|272.55|271.05|272.66|271.16|271.55|270.05|578
1758886500000|2025-09-26 11:35:00|272.49|270.99|273.11|271.61|273.18|271.68|272.27|270.77|500
1758886800000|2025-09-26 11:40:00|273.1|271.6|273.43|271.93|273.52|272.02|273.1|271.6|500
1758887100000|2025-09-26 11:45:00|273.4|271.9|273.74|272.24|274.13|272.63|273.19|271.69|482
1758887400000|2025-09-26 11:50:00|273.7|272.2|274|272.5|274.21|272.71|273.55|272.05|499
1758887700000|2025-09-26 11:55:00|273.97|272.47|273.71|272.21|274|272.5|273.35|271.85|501
1758888000000|2025-09-26 12:00:00|273.63|272.13|273.35|271.85|273.65|272.15|273.11|271.61|444
1758888300000|2025-09-26 12:05:00|273.34|271.84|272.72|271.22|273.51|272.01|272.64|271.14|509
1758888600000|2025-09-26 12:10:00|272.75|271.25|271.5|270|272.75|271.25|271.48|269.98|616
1758888900000|2025-09-26 12:15:00|271.49|269.99|272.31|270.81|272.56|271.06|271.47|269.97|579
1758889200000|2025-09-26 12:20:00|272.33|270.83|272.36|270.86|272.47|270.97|271.8|270.3|554
1758889500000|2025-09-26 12:25:00|272.37|270.87|274.01|272.51|274.18|272.68|272.35|270.85|605
1758889800000|2025-09-26 12:30:00|274.02|272.52|276.5|275|276.73|275.23|273.12|271.62|983
1758890100000|2025-09-26 12:35:00|276.49|274.99|276.6|275.1|278.56|277.06|276.16|274.66|869
1758890400000|2025-09-26 12:40:00|276.59|275.09|277.16|275.66|277.4|275.9|276.13|274.63|733
1758890700000|2025-09-26 12:45:00|277.15|275.65|276.44|274.94|277.27|275.77|276.24|274.74|588
1758891000000|2025-09-26 12:50:00|276.45|274.95|275.46|273.96|276.65|275.15|275.17|273.67|668
1758891300000|2025-09-26 12:55:00|275.48|273.98|276.45|274.95|276.65|275.15|275.46|273.96|558
1758891600000|2025-09-26 13:00:00|276.41|274.91|275.74|274.24|276.58|275.08|275.51|274.01|578
1758891900000|2025-09-26 13:05:00|275.75|274.25|275.81|274.31|276.04|274.54|275.39|273.89|559
1758892200000|2025-09-26 13:10:00|275.85|274.35|275.14|273.64|275.94|274.44|274.95|273.45|551
1758892500000|2025-09-26 13:15:00|275.15|273.65|275.7|274.2|275.79|274.29|274.82|273.32|495
1758892800000|2025-09-26 13:20:00|275.69|274.19|275.03|273.53|275.93|274.43|274.96|273.46|516
1758893100000|2025-09-26 13:25:00|274.96|273.46|274.78|273.28|275.02|273.52|274.37|272.87|443
1758893400000|2025-09-26 13:30:00|274.79|273.29|275.06|273.56|275.65|274.15|274.22|272.72|689
1758893700000|2025-09-26 13:35:00|275.07|273.57|276.27|274.77|276.5|275|274.95|273.45|751
1758894000000|2025-09-26 13:40:00|276.28|274.78|276.15|274.65|276.52|275.02|275.41|273.91|644
1758894300000|2025-09-26 13:45:00|276.14|274.64|276.89|275.39|277.16|275.66|275.66|274.16|617
1758894600000|2025-09-26 13:50:00|276.82|275.32|277.16|275.66|277.68|276.18|276.2|274.7|685
1758894900000|2025-09-26 13:55:00|277.17|275.67|277.12|275.62|277.57|276.07|276.88|275.38|498
1758895200000|2025-09-26 14:00:00|277.14|275.64|275.75|274.25|277.24|275.74|275.67|274.17|586
1758895500000|2025-09-26 14:05:00|275.72|274.22|275.45|273.95|275.78|274.28|274.85|273.35|585
1758895800000|2025-09-26 14:10:00|275.43|273.93|274.59|273.09|275.48|273.98|274.49|272.99|560
1758896100000|2025-09-26 14:15:00|274.58|273.08|274.81|273.31|275.02|273.52|274.21|272.71|670
1758896400000|2025-09-26 14:20:00|274.79|273.29|273.35|271.85|274.81|273.31|273.17|271.67|570
1758896700000|2025-09-26 14:25:00|273.36|271.86|273.37|271.87|273.37|271.87|272.72|271.22|505
1758897000000|2025-09-26 14:30:00|273.36|271.86|271.73|270.23|273.37|271.87|271.72|270.22|526
1758897300000|2025-09-26 14:35:00|271.72|270.22|272.15|270.65|272.2|270.7|271.37|269.87|562
1758897600000|2025-09-26 14:40:00|272.14|270.64|271.56|270.06|272.14|270.64|271.38|269.88|504
1758897900000|2025-09-26 14:45:00|271.48|269.98|271.14|269.64|271.85|270.35|270.92|269.42|442
1758898200000|2025-09-26 14:50:00|271.15|269.65|271.71|270.21|272.11|270.61|270.96|269.46|393
1758898500000|2025-09-26 14:55:00|271.7|270.2|271.64|270.14|272.09|270.59|271.41|269.91|401
1758898800000|2025-09-26 15:00:00|271.65|270.15|272.89|271.39|273.03|271.53|271.56|270.06|510
1758899100000|2025-09-26 15:05:00|272.91|271.41|273.45|271.95|273.64|272.14|272.7|271.2|651
1758899400000|2025-09-26 15:10:00|273.44|271.94|272.7|271.2|273.56|272.06|272.59|271.09|635
1758899700000|2025-09-26 15:15:00|272.72|271.22|274.7|273.2|274.76|273.26|272.32|270.82|647
1758900000000|2025-09-26 15:20:00|274.71|273.21|274.24|272.74|274.76|273.26|273.97|272.47|579
1758900300000|2025-09-26 15:25:00|274.25|272.75|275.23|273.73|275.25|273.75|274.24|272.74|602
1758900600000|2025-09-26 15:30:00|275.21|273.71|275.28|273.78|275.58|274.08|274.82|273.32|558
1758900900000|2025-09-26 15:35:00|275.25|273.75|274.59|273.09|275.69|274.19|274.27|272.77|584
1758901200000|2025-09-26 15:40:00|274.63|273.13|274.91|273.41|275.2|273.7|274.63|273.13|612
1758901500000|2025-09-26 15:45:00|274.93|273.43|274.81|273.31|275.17|273.67|274.66|273.16|637
1758901800000|2025-09-26 15:50:00|274.82|273.32|274.5|273|274.9|273.4|273.96|272.46|640
1758902100000|2025-09-26 15:55:00|274.49|272.99|274.41|272.91|274.66|273.16|274.26|272.76|492
1758902400000|2025-09-26 16:00:00|274.36|272.86|275.43|273.93|275.46|273.96|274.05|272.55|687
1758902700000|2025-09-26 16:05:00|275.42|273.92|275.51|274.01|275.59|274.09|274.99|273.49|561
1758903000000|2025-09-26 16:10:00|275.5|274|275.56|274.06|276.23|274.73|275.25|273.75|611
1758903300000|2025-09-26 16:15:00|275.55|274.05|276.73|275.23|276.75|275.25|275.54|274.04|639
1758903600000|2025-09-26 16:20:00|276.74|275.24|276.61|275.11|277.05|275.55|276.51|275.01|573
1758903900000|2025-09-26 16:25:00|276.58|275.08|275.99|274.49|277.04|275.54|275.82|274.32|564
1758904200000|2025-09-26 16:30:00|276|274.5|275.83|274.33|276.32|274.82|275.64|274.14|510
1758904500000|2025-09-26 16:35:00|275.85|274.35|276.27|274.77|276.55|275.05|275.78|274.28|535
1758904800000|2025-09-26 16:40:00|276.18|274.68|276.25|274.75|276.41|274.91|275.98|274.48|402
1758905100000|2025-09-26 16:45:00|276.24|274.74|276.78|275.28|277|275.5|276.2|274.7|582
1758905400000|2025-09-26 16:50:00|276.77|275.27|276.56|275.06|277.1|275.6|276.36|274.86|460
1758905700000|2025-09-26 16:55:00|276.55|275.05|277.24|275.74|277.6|276.1|276.43|274.93|481
1758906000000|2025-09-26 17:00:00|277.22|275.72|277.88|276.38|278.33|276.83|277.22|275.72|555
1758906300000|2025-09-26 17:05:00|277.89|276.39|277.84|276.34|277.92|276.42|277.22|275.72|536
1758906600000|2025-09-26 17:10:00|277.8|276.3|278.32|276.82|278.46|276.96|277.51|276.01|570
1758906900000|2025-09-26 17:15:00|278.35|276.85|278.07|276.57|278.35|276.85|277.9|276.4|470
1758907200000|2025-09-26 17:20:00|278.02|276.52|278.82|277.32|279.25|277.75|277.82|276.32|523
1758907500000|2025-09-26 17:25:00|278.83|277.33|279.91|278.41|280.11|278.61|278.82|277.32|593
1758907800000|2025-09-26 17:30:00|279.92|278.42|279.73|278.23|279.93|278.43|279.33|277.83|526
1758908100000|2025-09-26 17:35:00|279.7|278.2|280.1|278.6|280.11|278.61|279.58|278.08|546
1758908400000|2025-09-26 17:40:00|280.08|278.58|279.69|278.19|280.14|278.64|279.53|278.03|532
1758908700000|2025-09-26 17:45:00|279.68|278.18|280.55|279.05|280.64|279.14|279.54|278.04|561
1758909000000|2025-09-26 17:50:00|280.62|279.12|280.07|278.57|280.7|279.2|279.97|278.47|617
1758909300000|2025-09-26 17:55:00|280.08|278.58|280.32|278.82|280.36|278.86|279.62|278.12|536
1758909600000|2025-09-26 18:00:00|280.34|278.84|280.66|279.16|280.94|279.44|280.23|278.73|551
1758909900000|2025-09-26 18:05:00|280.67|279.17|280.19|278.69|280.89|279.39|280.01|278.51|516
1758910200000|2025-09-26 18:10:00|280.16|278.66|280.95|279.45|281.04|279.54|279.98|278.48|499
1758910500000|2025-09-26 18:15:00|280.94|279.44|281.42|279.92|281.46|279.96|280.92|279.42|485
1758910800000|2025-09-26 18:20:00|281.43|279.93|281.67|280.17|281.75|280.25|281.22|279.72|497
1758911100000|2025-09-26 18:25:00|281.64|280.14|281.7|280.2|281.83|280.33|281.44|279.94|422
1758911400000|2025-09-26 18:30:00|281.71|280.21|281.53|280.03|281.83|280.33|280.94|279.44|508
1758911700000|2025-09-26 18:35:00|281.56|280.06|281.29|279.79|281.85|280.35|281.21|279.71|511
1758912000000|2025-09-26 18:40:00|281.27|279.77|280.78|279.28|281.31|279.81|280.78|279.28|546
1758912300000|2025-09-26 18:45:00|280.93|279.43|281.49|279.99|281.58|280.08|280.57|279.07|484
1758912600000|2025-09-26 18:50:00|281.48|279.98|281.46|279.96|281.49|279.99|280.85|279.35|497
1758912900000|2025-09-26 18:55:00|281.44|279.94|281.24|279.74|281.49|279.99|281.03|279.53|480
1758913200000|2025-09-26 19:00:00|281.25|279.75|280.67|279.17|281.55|280.05|280.44|278.94|489
1758913500000|2025-09-26 19:05:00|280.68|279.18|280.6|279.1|280.81|279.31|280.08|278.58|450
1758913800000|2025-09-26 19:10:00|280.59|279.09|280.57|279.07|280.73|279.23|280.18|278.68|431
1758914100000|2025-09-26 19:15:00|280.58|279.08|281.38|279.88|281.55|280.05|280.45|278.95|432
1758914400000|2025-09-26 19:20:00|281.34|279.84|280.74|279.24|281.38|279.88|280.59|279.09|432
1758914700000|2025-09-26 19:25:00|280.64|279.14|279.75|278.25|280.8|279.3|279.62|278.12|517
1758915000000|2025-09-26 19:30:00|279.69|278.19|278.88|277.38|280.23|278.73|278.65|277.15|587
1758915300000|2025-09-26 19:35:00|278.89|277.39|278.52|277.02|279.68|278.18|278.47|276.97|596
1758915600000|2025-09-26 19:40:00|278.53|277.03|278.42|276.92|278.58|277.08|278.15|276.65|526
1758915900000|2025-09-26 19:45:00|278.39|276.89|279.73|278.23|279.74|278.24|278.39|276.89|589
1758916200000|2025-09-26 19:50:00|279.74|278.24|280.37|278.87|280.41|278.91|279.36|277.86|581
1758916500000|2025-09-26 19:55:00|280.39|278.89|280.3|278.8|280.96|279.46|280.15|278.65|546
1758916800000|2025-09-26 20:00:00|280.35|278.85|279.77|278.27|280.35|278.85|279.58|278.08|469
1758917100000|2025-09-26 20:05:00|279.76|278.26|280.37|278.87|280.51|279.01|279.42|277.92|491
1758917400000|2025-09-26 20:10:00|280.38|278.88|280.51|279.01|280.56|279.06|279.92|278.42|451
1758917700000|2025-09-26 20:15:00|280.52|279.02|279.52|278.02|280.71|279.21|279.49|277.99|426
1758918000000|2025-09-26 20:20:00|279.5|278|279.33|277.83|279.52|278.02|279.14|277.64|391
1758918300000|2025-09-26 20:25:00|279.34|277.84|279.55|278.05|279.85|278.35|279.22|277.72|316
1758918600000|2025-09-26 20:30:00|279.53|278.03|279.46|277.96|279.71|278.21|279.23|277.73|538
1758918900000|2025-09-26 20:35:00|279.45|277.95|279.37|277.87|279.75|278.25|279.3|277.8|354
1758919200000|2025-09-26 20:40:00|279.36|277.86|278.92|277.42|279.38|277.88|278.91|277.41|189
1758919500000|2025-09-26 20:45:00|278.93|277.43|278.85|277.35|278.97|277.47|278.72|277.22|178
1758919800000|2025-09-26 20:50:00|278.84|277.34|278.88|277.38|279.19|277.69|278.77|277.27|285
1758920100000|2025-09-26 20:55:00|278.87|277.37|278.98|277.48|279.13|277.63|278.8|277.3|276
1758956400000|2025-09-27 07:00:00|280.58|279.08|280.89|279.39|280.89|279.39|280.56|279.06|135
1758956700000|2025-09-27 07:05:00|280.9|279.4|280.54|279.04|281.06|279.56|280.43|278.93|199
1758957000000|2025-09-27 07:10:00|280.55|279.05|280.37|278.87|280.58|279.08|280.34|278.84|197
1758957300000|2025-09-27 07:15:00|280.36|278.86|280.15|278.65|280.39|278.89|280.02|278.52|86
1758957600000|2025-09-27 07:20:00|280.14|278.64|279.98|278.48|280.15|278.65|279.93|278.43|164
1758957900000|2025-09-27 07:25:00|279.99|278.49|279.88|278.38|279.99|278.49|279.86|278.36|87
1758958200000|2025-09-27 07:30:00|279.89|278.39|279.58|278.08|279.89|278.39|279.57|278.07|120
1758958500000|2025-09-27 07:35:00|279.6|278.1|279.13|277.63|279.65|278.15|278.97|277.47|166
1758958800000|2025-09-27 07:40:00|279.1|277.6|279.06|277.56|279.21|277.71|279.06|277.56|111
1758959100000|2025-09-27 07:45:00|279.03|277.53|278.9|277.4|279.04|277.54|278.82|277.32|139
1758959400000|2025-09-27 07:50:00|278.93|277.43|278.9|277.4|279.03|277.53|278.84|277.34|102
1758959700000|2025-09-27 07:55:00|278.89|277.39|278.93|277.43|278.99|277.49|278.89|277.39|65
1758960000000|2025-09-27 08:00:00|278.99|277.49|278.82|277.32|279.03|277.53|278.81|277.31|137
1758960300000|2025-09-27 08:05:00|278.81|277.31|277.94|276.44|278.83|277.33|277.94|276.44|280
1758960600000|2025-09-27 08:10:00|277.95|276.45|278.03|276.53|278.13|276.63|277.94|276.44|176
1758960900000|2025-09-27 08:15:00|278.02|276.52|277.99|276.49|278.13|276.63|277.91|276.41|188
1758961200000|2025-09-27 08:20:00|278|276.5|278.24|276.74|278.4|276.9|277.91|276.41|181
1758961500000|2025-09-27 08:25:00|278.25|276.75|278.46|276.96|278.46|276.96|278.25|276.75|106
1758961800000|2025-09-27 08:30:00|278.45|276.95|278.48|276.98|278.54|277.04|278.3|276.8|177
1758962100000|2025-09-27 08:35:00|278.47|276.97|278.44|276.94|278.57|277.07|278.37|276.87|147
1758962400000|2025-09-27 08:40:00|278.43|276.93|278.4|276.9|278.61|277.11|278.34|276.84|74
1758962700000|2025-09-27 08:45:00|278.42|276.92|278.05|276.55|278.59|277.09|278.04|276.54|146
1758963000000|2025-09-27 08:50:00|278.06|276.56|278.17|276.67|278.27|276.77|277.87|276.37|216
1758963300000|2025-09-27 08:55:00|278.16|276.66|277.86|276.36|278.16|276.66|277.69|276.19|207
1758963600000|2025-09-27 09:00:00|277.85|276.35|277.7|276.2|278.12|276.62|277.66|276.16|260
1758963900000|2025-09-27 09:05:00|277.71|276.21|277.24|275.74|277.73|276.23|277.08|275.58|227
1758964200000|2025-09-27 09:10:00|277.25|275.75|277.59|276.09|277.69|276.19|277.24|275.74|194
1758964500000|2025-09-27 09:15:00|277.58|276.08|278.03|276.53|278.04|276.54|277.54|276.04|229
1758964800000|2025-09-27 09:20:00|278.04|276.54|278.09|276.59|278.34|276.84|278.03|276.53|151
1758965100000|2025-09-27 09:25:00|278.1|276.6|278.19|276.69|278.24|276.74|278.01|276.51|165
1758965400000|2025-09-27 09:30:00|278.18|276.68|278.78|277.28|278.84|277.34|278.18|276.68|251
1758965700000|2025-09-27 09:35:00|278.76|277.26|278.77|277.27|279.01|277.51|278.76|277.26|214
1758966000000|2025-09-27 09:40:00|278.76|277.26|278.77|277.27|278.79|277.29|278.65|277.15|106
1758966300000|2025-09-27 09:45:00|278.76|277.26|278.79|277.29|279.01|277.51|278.73|277.23|138
1758966600000|2025-09-27 09:50:00|278.8|277.3|279.14|277.64|279.18|277.68|278.8|277.3|160
1758966900000|2025-09-27 09:55:00|279.16|277.66|279.03|277.53|279.16|277.66|278.93|277.43|121
1758967200000|2025-09-27 10:00:00|279.02|277.52|279.33|277.83|279.33|277.83|278.98|277.48|197
1758967500000|2025-09-27 10:05:00|279.32|277.82|279.26|277.76|279.42|277.92|279.26|277.76|122
1758967800000|2025-09-27 10:10:00|279.27|277.77|279.3|277.8|279.32|277.82|279.16|277.66|80
1758968100000|2025-09-27 10:15:00|279.29|277.79|279.17|277.67|279.35|277.85|279.11|277.61|149
1758968400000|2025-09-27 10:20:00|279.15|277.65|278.86|277.36|279.18|277.68|278.84|277.34|113
1758968700000|2025-09-27 10:25:00|278.85|277.35|278.88|277.38|278.89|277.39|278.75|277.25|76
1758969000000|2025-09-27 10:30:00|278.89|277.39|279.55|278.05|279.56|278.06|278.88|277.38|135
1758969300000|2025-09-27 10:35:00|279.54|278.04|279.92|278.42|280.11|278.61|279.52|278.02|261
1758969600000|2025-09-27 10:40:00|279.94|278.44|280.13|278.63|280.13|278.63|279.88|278.38|207
1758969900000|2025-09-27 10:45:00|280.14|278.64|280.16|278.66|280.28|278.78|280.02|278.52|160
1758970200000|2025-09-27 10:50:00|280.15|278.65|279.81|278.31|280.16|278.66|279.81|278.31|152
1758970500000|2025-09-27 10:55:00|279.82|278.32|279.71|278.21|279.92|278.42|279.71|278.21|182
1758970800000|2025-09-27 11:00:00|279.72|278.22|279.77|278.27|279.77|278.27|279.68|278.18|120
1758971100000|2025-09-27 11:05:00|279.76|278.26|279.43|277.93|279.77|278.27|279.42|277.92|92
1758971400000|2025-09-27 11:10:00|279.42|277.92|279.3|277.8|279.42|277.92|279.28|277.78|93
1758971700000|2025-09-27 11:15:00|279.31|277.81|279.36|277.86|279.43|277.93|279.29|277.79|92
1758972000000|2025-09-27 11:20:00|279.35|277.85|279.06|277.56|279.53|278.03|279.05|277.55|132
1758972300000|2025-09-27 11:25:00|279.07|277.57|279.14|277.64|279.18|277.68|279.02|277.52|75
1758972600000|2025-09-27 11:30:00|279.13|277.63|278.96|277.46|279.14|277.64|278.86|277.36|34
1758972900000|2025-09-27 11:35:00|278.94|277.44|278.84|277.34|278.95|277.45|278.84|277.34|40
1758973200000|2025-09-27 11:40:00|278.83|277.33|278.74|277.24|278.83|277.33|278.73|277.23|55
1758973500000|2025-09-27 11:45:00|278.73|277.23|278.55|277.05|278.74|277.24|278.46|276.96|100
1758973800000|2025-09-27 11:50:00|278.54|277.04|278.59|277.09|278.6|277.1|278.51|277.01|93
1758974100000|2025-09-27 11:55:00|278.58|277.08|278.6|277.1|278.6|277.1|278.54|277.04|50
1758974400000|2025-09-27 12:00:00|278.62|277.12|278.54|277.04|278.73|277.23|278.51|277.01|110
1758974700000|2025-09-27 12:05:00|278.53|277.03|278.36|276.86|278.59|277.09|278.28|276.78|147
1758975000000|2025-09-27 12:10:00|278.37|276.87|278.57|277.07|278.6|277.1|278.27|276.77|134
1758975300000|2025-09-27 12:15:00|278.58|277.08|278.73|277.23|278.74|277.24|278.57|277.07|159
1758975600000|2025-09-27 12:20:00|278.74|277.24|278.46|276.96|278.74|277.24|278.46|276.96|91
1758975900000|2025-09-27 12:25:00|278.45|276.95|278.61|277.11|278.63|277.13|278.43|276.93|148
1758976200000|2025-09-27 12:30:00|278.6|277.1|278.76|277.26|278.82|277.32|278.58|277.08|185
1758976500000|2025-09-27 12:35:00|278.77|277.27|279.21|277.71|279.24|277.74|278.77|277.27|164
1758976800000|2025-09-27 12:40:00|279.22|277.72|279.18|277.68|279.28|277.78|279.08|277.58|132
1758977100000|2025-09-27 12:45:00|279.17|277.67|279.4|277.9|279.8|278.3|279.17|277.67|341
1758977400000|2025-09-27 12:50:00|279.39|277.89|279.15|277.65|279.39|277.89|279.08|277.58|179
1758977700000|2025-09-27 12:55:00|279.14|277.64|279.34|277.84|279.42|277.92|279.09|277.59|149
1758978000000|2025-09-27 13:00:00|279.35|277.85|279.21|277.71|279.35|277.85|279.03|277.53|234
1758978300000|2025-09-27 13:05:00|279.22|277.72|279.31|277.81|279.36|277.86|279.19|277.69|206
1758978600000|2025-09-27 13:10:00|279.3|277.8|279.32|277.82|279.36|277.86|279.27|277.77|66
1758978900000|2025-09-27 13:15:00|279.33|277.83|279.46|277.96|279.59|278.09|279.33|277.83|134
1758979200000|2025-09-27 13:20:00|279.43|277.93|279.43|277.93|279.47|277.97|279.41|277.91|48
1758979500000|2025-09-27 13:25:00|279.44|277.94|279.33|277.83|279.47|277.97|279.32|277.82|73
1758979800000|2025-09-27 13:30:00|279.34|277.84|279.15|277.65|279.37|277.87|279.13|277.63|128
1758980100000|2025-09-27 13:35:00|279.14|277.64|279.08|277.58|279.2|277.7|279.08|277.58|123
1758980400000|2025-09-27 13:40:00|279.07|277.57|279.33|277.83|279.34|277.84|278.99|277.49|156
1758980700000|2025-09-27 13:45:00|279.31|277.81|279.26|277.76|279.42|277.92|279.16|277.66|151
1758981000000|2025-09-27 13:50:00|279.24|277.74|279.08|277.58|279.25|277.75|278.99|277.49|93
1758981300000|2025-09-27 13:55:00|279.09|277.59|279.06|277.56|279.14|277.64|279.01|277.51|68
1758981600000|2025-09-27 14:00:00|279.07|277.57|279.05|277.55|279.1|277.6|279.04|277.54|122
1758981900000|2025-09-27 14:05:00|279.06|277.56|279.34|277.84|279.34|277.84|279.01|277.51|106
1758982200000|2025-09-27 14:10:00|279.35|277.85|279.32|277.82|279.5|278|279.32|277.82|139
1758982500000|2025-09-27 14:15:00|279.31|277.81|279.17|277.67|279.31|277.81|279.16|277.66|117
1758982800000|2025-09-27 14:20:00|279.16|277.66|279.1|277.6|279.19|277.69|279.06|277.56|70
1758983100000|2025-09-27 14:25:00|279.09|277.59|279.18|277.68|279.26|277.76|279.09|277.59|39
1758983400000|2025-09-27 14:30:00|279.17|277.67|279.23|277.73|279.29|277.79|279.1|277.6|102
1758983700000|2025-09-27 14:35:00|279.24|277.74|279.36|277.86|279.37|277.87|279.12|277.62|137
1758984000000|2025-09-27 14:40:00|279.35|277.85|279.24|277.74|279.35|277.85|279.24|277.74|89
1758984300000|2025-09-27 14:45:00|279.25|277.75|279.03|277.53|279.25|277.75|279.02|277.52|139
1758984600000|2025-09-27 14:50:00|279.02|277.52|279.06|277.56|279.09|277.59|279|277.5|124
1758984900000|2025-09-27 14:55:00|279.07|277.57|279.14|277.64|279.15|277.65|279.02|277.52|104
1758985200000|2025-09-27 15:00:00|279.13|277.63|278.74|277.24|279.13|277.63|278.73|277.23|185
1758985500000|2025-09-27 15:05:00|278.75|277.25|278.4|276.9|278.75|277.25|278.25|276.75|198
1758985800000|2025-09-27 15:10:00|278.42|276.92|278.34|276.84|278.61|277.11|278.23|276.73|182
1758986100000|2025-09-27 15:15:00|278.33|276.83|278.53|277.03|278.55|277.05|278.3|276.8|122
1758986400000|2025-09-27 15:20:00|278.52|277.02|278.43|276.93|278.65|277.15|278.3|276.8|206
1758986700000|2025-09-27 15:25:00|278.44|276.94|278.57|277.07|278.59|277.09|278.4|276.9|151
1758987000000|2025-09-27 15:30:00|278.56|277.06|278.78|277.28|278.78|277.28|278.31|276.81|158
1758987300000|2025-09-27 15:35:00|278.8|277.3|278.92|277.42|279.12|277.62|278.79|277.29|200
1758987600000|2025-09-27 15:40:00|278.93|277.43|279.12|277.62|279.35|277.85|278.93|277.43|192
1758987900000|2025-09-27 15:45:00|279.11|277.61|279.34|277.84|279.35|277.85|279.11|277.61|216
1758988200000|2025-09-27 15:50:00|279.35|277.85|279.19|277.69|279.39|277.89|279.18|277.68|260
1758988500000|2025-09-27 15:55:00|279.2|277.7|279.31|277.81|279.31|277.81|279.07|277.57|137
1758988800000|2025-09-27 16:00:00|279.3|277.8|279.18|277.68|279.4|277.9|279.05|277.55|176
1758989100000|2025-09-27 16:05:00|279.17|277.67|278.86|277.36|279.26|277.76|278.84|277.34|167
1758989400000|2025-09-27 16:10:00|278.85|277.35|278.81|277.31|278.98|277.48|278.8|277.3|146
1758989700000|2025-09-27 16:15:00|278.8|277.3|278.9|277.4|279|277.5|278.76|277.26|185
1758990000000|2025-09-27 16:20:00|278.89|277.39|279.05|277.55|279.11|277.61|278.8|277.3|201
1758990300000|2025-09-27 16:25:00|279.04|277.54|279.2|277.7|279.26|277.76|279.01|277.51|116
1758990600000|2025-09-27 16:30:00|279.19|277.69|279.18|277.68|279.2|277.7|278.9|277.4|148
1758990900000|2025-09-27 16:35:00|279.22|277.72|279.11|277.61|279.4|277.9|278.95|277.45|198
1758991200000|2025-09-27 16:40:00|279.1|277.6|278.81|277.31|279.17|277.67|278.81|277.31|88
1758991500000|2025-09-27 16:45:00|278.82|277.32|278.82|277.32|278.9|277.4|278.77|277.27|71
1758991800000|2025-09-27 16:50:00|278.81|277.31|278.53|277.03|278.81|277.31|278.38|276.88|189
1758992100000|2025-09-27 16:55:00|278.52|277.02|278.54|277.04|278.59|277.09|278.41|276.91|157
1758992400000|2025-09-27 17:00:00|278.55|277.05|278.23|276.73|278.61|277.11|278.2|276.7|261
1758992700000|2025-09-27 17:05:00|278.24|276.74|278.43|276.93|278.51|277.01|278.22|276.72|220
1758993000000|2025-09-27 17:10:00|278.42|276.92|277.92|276.42|278.47|276.97|277.89|276.39|144
1758993300000|2025-09-27 17:15:00|277.93|276.43|277.22|275.72|277.93|276.43|277.16|275.66|163
1758993600000|2025-09-27 17:20:00|277.23|275.73|277.72|276.22|277.92|276.42|277.22|275.72|191
1758993900000|2025-09-27 17:25:00|277.71|276.21|277.8|276.3|277.89|276.39|277.44|275.94|169
1758994200000|2025-09-27 17:30:00|277.79|276.29|278.31|276.81|278.32|276.82|277.74|276.24|204
1758994500000|2025-09-27 17:35:00|278.32|276.82|278.45|276.95|278.55|277.05|278.31|276.81|218
1758994800000|2025-09-27 17:40:00|278.46|276.96|278.57|277.07|278.63|277.13|278.42|276.92|142
1758995100000|2025-09-27 17:45:00|278.56|277.06|278.71|277.21|278.78|277.28|278.49|276.99|217
1758995400000|2025-09-27 17:50:00|278.7|277.2|279.1|277.6|279.19|277.69|278.7|277.2|106
1758995700000|2025-09-27 17:55:00|279.09|277.59|279.24|277.74|279.36|277.86|279.09|277.59|129
1758996000000|2025-09-27 18:00:00|279.23|277.73|279.38|277.88|279.45|277.95|279.08|277.58|173
1758996300000|2025-09-27 18:05:00|279.39|277.89|279.37|277.87|279.48|277.98|279.33|277.83|110
1758996600000|2025-09-27 18:10:00|279.38|277.88|279.33|277.83|279.41|277.91|279.33|277.83|55
1758996900000|2025-09-27 18:15:00|279.34|277.84|279.32|277.82|279.45|277.95|279.31|277.81|70
1758997200000|2025-09-27 18:20:00|279.33|277.83|279.34|277.84|279.46|277.96|279.32|277.82|59
1758997500000|2025-09-27 18:25:00|279.33|277.83|279.5|278|279.51|278.01|279.32|277.82|50
1758997800000|2025-09-27 18:30:00|279.52|278.02|279.73|278.23|279.88|278.38|279.52|278.02|173
1758998100000|2025-09-27 18:35:00|279.72|278.22|279.85|278.35|279.85|278.35|279.72|278.22|50
1758998400000|2025-09-27 18:40:00|279.84|278.34|279.76|278.26|279.89|278.39|279.74|278.24|82
1758998700000|2025-09-27 18:45:00|279.77|278.27|279.78|278.28|279.9|278.4|279.76|278.26|60
1758999000000|2025-09-27 18:50:00|279.77|278.27|279.85|278.35|279.88|278.38|279.76|278.26|72
1758999300000|2025-09-27 18:55:00|279.86|278.36|279.9|278.4|279.9|278.4|279.81|278.31|91
1758999600000|2025-09-27 19:00:00|279.89|278.39|279.96|278.46|280.02|278.52|279.89|278.39|60
1758999900000|2025-09-27 19:05:00|279.95|278.45|279.92|278.42|279.95|278.45|279.85|278.35|67
1759000200000|2025-09-27 19:10:00|279.91|278.41|279.86|278.36|279.91|278.41|279.84|278.34|60
1759000500000|2025-09-27 19:15:00|279.87|278.37|280.07|278.57|280.16|278.66|279.86|278.36|151
1759000800000|2025-09-27 19:20:00|280.08|278.58|280.09|278.59|280.24|278.74|279.6|278.1|151
1759001100000|2025-09-27 19:25:00|280.08|278.58|280.3|278.8|280.39|278.89|279.92|278.42|106
1759001400000|2025-09-27 19:30:00|280.31|278.81|279.93|278.43|280.37|278.87|279.85|278.35|133
1759001700000|2025-09-27 19:35:00|279.92|278.42|279.78|278.28|279.92|278.42|279.75|278.25|150
1759002000000|2025-09-27 19:40:00|279.77|278.27|279.73|278.23|279.83|278.33|279.7|278.2|87
1759002300000|2025-09-27 19:45:00|279.72|278.22|280.02|278.52|280.08|278.58|279.64|278.14|157
1759002600000|2025-09-27 19:50:00|280.03|278.53|279.93|278.43|280.04|278.54|279.91|278.41|72
1759002900000|2025-09-27 19:55:00|279.94|278.44|279.9|278.4|279.97|278.47|279.9|278.4|81
1759003200000|2025-09-27 20:00:00|279.91|278.41|280.01|278.51|280.03|278.53|279.76|278.26|111
1759003500000|2025-09-27 20:05:00|280|278.5|279.8|278.3|280|278.5|279.79|278.29|88
1759003800000|2025-09-27 20:10:00|279.82|278.32|279.99|278.49|280.08|278.58|279.82|278.32|92
1759004100000|2025-09-27 20:15:00|280|278.5|279.95|278.45|280|278.5|279.79|278.29|119
1759004400000|2025-09-27 20:20:00|279.96|278.46|280.01|278.51|280.02|278.52|279.84|278.34|86
1759004700000|2025-09-27 20:25:00|280.02|278.52|280.65|279.15|280.65|279.15|280.02|278.52|147
1759005000000|2025-09-27 20:30:00|280.66|279.16|280.53|279.03|280.67|279.17|280.33|278.83|149
1759005300000|2025-09-27 20:35:00|280.54|279.04|280.63|279.13|280.71|279.21|280.37|278.87|155
1759005600000|2025-09-27 20:40:00|280.64|279.14|280.56|279.06|280.66|279.16|280.49|278.99|150
1759005900000|2025-09-27 20:45:00|280.55|279.05|280.55|279.05|280.61|279.11|280.39|278.89|146
1759006200000|2025-09-27 20:50:00|280.57|279.07|280.57|279.07|280.61|279.11|280.36|278.86|130
1759006500000|2025-09-27 20:55:00|280.58|279.08|280.67|279.17|280.67|279.17|280.55|279.05|79
1759006800000|2025-09-27 21:00:00|280.66|279.16|280.6|279.1|280.76|279.26|280.58|279.08|134
1759007100000|2025-09-27 21:05:00|280.59|279.09|280.31|278.81|280.59|279.09|280.25|278.75|120
1759007400000|2025-09-27 21:10:00|280.3|278.8|279.76|278.26|280.31|278.81|279.74|278.24|147
1759007700000|2025-09-27 21:15:00|279.77|278.27|279.84|278.34|280|278.5|279.74|278.24|212
1759008000000|2025-09-27 21:20:00|279.85|278.35|279.7|278.2|279.93|278.43|279.59|278.09|119
1759008300000|2025-09-27 21:25:00|279.71|278.21|279.97|278.47|279.98|278.48|279.71|278.21|72
1759008600000|2025-09-27 21:30:00|279.96|278.46|280.03|278.53|280.09|278.59|279.92|278.42|54
1759008900000|2025-09-27 21:35:00|280.04|278.54|280.51|279.01|280.51|279.01|280.04|278.54|90
1759009200000|2025-09-27 21:40:00|280.52|279.02|280.57|279.07|280.58|279.08|280.45|278.95|66
1759009500000|2025-09-27 21:45:00|280.58|279.08|280.66|279.16|280.67|279.17|280.52|279.02|68
1759009800000|2025-09-27 21:50:00|280.65|279.15|280.77|279.27|280.78|279.28|280.65|279.15|41
1759010100000|2025-09-27 21:55:00|280.78|279.28|280.7|279.2|280.78|279.28|280.7|279.2|62
1759010400000|2025-09-27 22:00:00|280.72|279.22|280.94|279.44|280.97|279.47|280.69|279.19|133
1759010700000|2025-09-27 22:05:00|280.93|279.43|281.13|279.63|281.19|279.69|280.93|279.43|155
1759011000000|2025-09-27 22:10:00|281.12|279.62|281.26|279.76|281.27|279.77|281.12|279.62|94
1759011300000|2025-09-27 22:15:00|281.27|279.77|281.43|279.93|281.47|279.97|281.26|279.76|99
1759011600000|2025-09-27 22:20:00|281.42|279.92|281.59|280.09|281.68|280.18|281.4|279.9|67
1759011900000|2025-09-27 22:25:00|281.58|280.08|281.78|280.28|281.81|280.31|281.57|280.07|82
1759012200000|2025-09-27 22:30:00|281.79|280.29|282.42|280.92|282.5|281|281.78|280.28|172
1759012500000|2025-09-27 22:35:00|282.41|280.91|282.74|281.24|282.74|281.24|282.19|280.69|175
1759012800000|2025-09-27 22:40:00|282.75|281.25|283.04|281.54|283.77|282.27|282.71|281.21|315
1759013100000|2025-09-27 22:45:00|283.03|281.53|282.55|281.05|283.32|281.82|282.26|280.76|322
1759013400000|2025-09-27 22:50:00|282.54|281.04|283.5|282|283.62|282.12|282.54|281.04|217
1759013700000|2025-09-27 22:55:00|283.49|281.99|282.83|281.33|283.49|281.99|282.83|281.33|148
1759014000000|2025-09-27 23:00:00|282.84|281.34|283.36|281.86|283.53|282.03|282.83|281.33|268
1759014300000|2025-09-27 23:05:00|283.37|281.87|282.66|281.16|283.37|281.87|282.17|280.67|322
1759014600000|2025-09-27 23:10:00|282.67|281.17|282.66|281.16|282.77|281.27|282.19|280.69|335
1759014900000|2025-09-27 23:15:00|282.65|281.15|282|280.5|282.85|281.35|281.87|280.37|346
1759015200000|2025-09-27 23:20:00|282.02|280.52|281.75|280.25|282.04|280.54|281.68|280.18|218
1759015500000|2025-09-27 23:25:00|281.74|280.24|281.76|280.26|282.03|280.53|281.62|280.12|231
1759015800000|2025-09-27 23:30:00|281.75|280.25|281.63|280.13|281.91|280.41|281.62|280.12|175
1759016100000|2025-09-27 23:35:00|281.64|280.14|281.86|280.36|282.16|280.66|281.62|280.12|268
1759016400000|2025-09-27 23:40:00|281.85|280.35|281.67|280.17|282.04|280.54|281.41|279.91|255
1759016700000|2025-09-27 23:45:00|281.66|280.16|281.52|280.02|281.71|280.21|281.49|279.99|205
1759017000000|2025-09-27 23:50:00|281.51|280.01|281.53|280.03|281.95|280.45|281.5|280|170
1759017300000|2025-09-27 23:55:00|281.52|280.02|281.36|279.86|281.52|280.02|281.32|279.82|121
1759017600000|2025-09-28 00:00:00|281.37|279.87|281.54|280.04|281.62|280.12|281.31|279.81|176
1759017900000|2025-09-28 00:05:00|281.58|280.08|280.59|279.09|281.6|280.1|280.56|279.06|308
1759018200000|2025-09-28 00:10:00|280.6|279.1|280.42|278.92|280.67|279.17|280.22|278.72|241
1759018500000|2025-09-28 00:15:00|280.41|278.91|280.35|278.85|280.47|278.97|280.14|278.64|254
1759018800000|2025-09-28 00:20:00|280.34|278.84|280.8|279.3|280.85|279.35|280.34|278.84|243
1759019100000|2025-09-28 00:25:00|280.82|279.32|282.24|280.74|282.36|280.86|280.81|279.31|286
1759019400000|2025-09-28 00:30:00|282.23|280.73|281.39|279.89|282.37|280.87|281.39|279.89|286
1759019700000|2025-09-28 00:35:00|281.4|279.9|280.55|279.05|281.44|279.94|280.43|278.93|231
1759020000000|2025-09-28 00:40:00|280.56|279.06|281.5|280|281.81|280.31|280.55|279.05|299
1759020300000|2025-09-28 00:45:00|281.49|279.99|280.76|279.26|281.54|280.04|280.59|279.09|287
1759020600000|2025-09-28 00:50:00|280.77|279.27|280.99|279.49|281.05|279.55|280.57|279.07|241
1759020900000|2025-09-28 00:55:00|280.98|279.48|280.95|279.45|281.06|279.56|280.78|279.28|168
1759021200000|2025-09-28 01:00:00|280.96|279.46|280.91|279.41|281.15|279.65|280.72|279.22|256
1759021500000|2025-09-28 01:05:00|280.9|279.4|280.33|278.83|280.91|279.41|280.23|278.73|306
1759021800000|2025-09-28 01:10:00|280.34|278.84|280.33|278.83|280.52|279.02|280.26|278.76|159
1759022100000|2025-09-28 01:15:00|280.32|278.82|280.68|279.18|280.72|279.22|280.31|278.81|209
1759022400000|2025-09-28 01:20:00|280.69|279.19|280.79|279.29|280.84|279.34|280.31|278.81|195
1759022700000|2025-09-28 01:25:00|280.8|279.3|280.53|279.03|280.83|279.33|280.51|279.01|192
1759023000000|2025-09-28 01:30:00|280.51|279.01|280.4|278.9|280.62|279.12|280.23|278.73|233
1759023300000|2025-09-28 01:35:00|280.36|278.86|279.77|278.27|280.4|278.9|279.77|278.27|243
1759023600000|2025-09-28 01:40:00|279.76|278.26|279.56|278.06|279.81|278.31|279.46|277.96|263
1759023900000|2025-09-28 01:45:00|279.55|278.05|279.57|278.07|279.76|278.26|279.45|277.95|225
1759024200000|2025-09-28 01:50:00|279.58|278.08|279.81|278.31|279.83|278.33|279.58|278.08|185
1759024500000|2025-09-28 01:55:00|279.8|278.3|279.78|278.28|279.87|278.37|279.68|278.18|131
1759024800000|2025-09-28 02:00:00|279.76|278.26|279.79|278.29|280.17|278.67|279.68|278.18|224
1759025100000|2025-09-28 02:05:00|279.8|278.3|279.84|278.34|279.98|278.48|279.74|278.24|226
1759025400000|2025-09-28 02:10:00|279.85|278.35|279.58|278.08|279.89|278.39|279.58|278.08|129
1759025700000|2025-09-28 02:15:00|279.56|278.06|279.56|278.06|279.72|278.22|279.52|278.02|184
1759026000000|2025-09-28 02:20:00|279.55|278.05|279.87|278.37|279.87|278.37|279.49|277.99|158
1759026300000|2025-09-28 02:25:00|279.86|278.36|279.98|278.48|280.1|278.6|279.82|278.32|223
1759026600000|2025-09-28 02:30:00|279.99|278.49|279.75|278.25|280.31|278.81|279.62|278.12|301
1759026900000|2025-09-28 02:35:00|279.72|278.22|279.86|278.36|280|278.5|279.64|278.14|216
1759027200000|2025-09-28 02:40:00|279.85|278.35|279.3|277.8|279.86|278.36|279.23|277.73|164
1759027500000|2025-09-28 02:45:00|279.28|277.78|279.02|277.52|279.28|277.78|278.98|277.48|163
1759027800000|2025-09-28 02:50:00|279.01|277.51|279.53|278.03|279.53|278.03|279|277.5|179
1759028100000|2025-09-28 02:55:00|279.52|278.02|279.61|278.11|279.64|278.14|279.52|278.02|132
1759028400000|2025-09-28 03:00:00|279.62|278.12|279.95|278.45|279.95|278.45|279.61|278.11|193
1759028700000|2025-09-28 03:05:00|279.96|278.46|279.74|278.24|280.07|278.57|279.63|278.13|152
1759029000000|2025-09-28 03:10:00|279.73|278.23|279.67|278.17|279.86|278.36|279.62|278.12|93
1759029300000|2025-09-28 03:15:00|279.68|278.18|279.36|277.86|279.8|278.3|279.3|277.8|150
1759029600000|2025-09-28 03:20:00|279.35|277.85|279.16|277.66|279.37|277.87|279.13|277.63|180
1759029900000|2025-09-28 03:25:00|279.17|277.67|279.17|277.67|279.24|277.74|279.13|277.63|84
1759030200000|2025-09-28 03:30:00|279.18|277.68|279.11|277.61|279.38|277.88|279.1|277.6|101
1759030500000|2025-09-28 03:35:00|279.12|277.62|278.87|277.37|279.12|277.62|278.66|277.16|138
1759030800000|2025-09-28 03:40:00|278.86|277.36|278.95|277.45|278.97|277.47|278.85|277.35|105
1759031100000|2025-09-28 03:45:00|278.96|277.46|279.14|277.64|279.16|277.66|278.79|277.29|112
1759031400000|2025-09-28 03:50:00|279.13|277.63|279.17|277.67|279.2|277.7|279.01|277.51|123
1759031700000|2025-09-28 03:55:00|279.18|277.68|279.21|277.71|279.25|277.75|279.15|277.65|67
1759032000000|2025-09-28 04:00:00|279.2|277.7|278.93|277.43|279.21|277.71|278.9|277.4|83
1759032300000|2025-09-28 04:05:00|278.94|277.44|279.27|277.77|279.28|277.78|278.92|277.42|123
1759032600000|2025-09-28 04:10:00|279.29|277.79|279.06|277.56|279.48|277.98|279.06|277.56|132
1759032900000|2025-09-28 04:15:00|279.07|277.57|279.02|277.52|279.44|277.94|279.01|277.51|157
1759033200000|2025-09-28 04:20:00|279.03|277.53|279.06|277.56|279.13|277.63|278.93|277.43|128
1759033500000|2025-09-28 04:25:00|279.07|277.57|279.02|277.52|279.19|277.69|279|277.5|140
1759033800000|2025-09-28 04:30:00|279.04|277.54|279.39|277.89|279.53|278.03|278.9|277.4|125
1759034100000|2025-09-28 04:35:00|279.4|277.9|279.5|278|279.51|278.01|279.25|277.75|161
1759034400000|2025-09-28 04:40:00|279.51|278.01|279.65|278.15|279.66|278.16|279.5|278|82
1759034700000|2025-09-28 04:45:00|279.66|278.16|279.78|278.28|279.78|278.28|279.62|278.12|112
1759035000000|2025-09-28 04:50:00|279.81|278.31|279.76|278.26|279.85|278.35|279.69|278.19|130
1759035300000|2025-09-28 04:55:00|279.77|278.27|279.77|278.27|279.82|278.32|279.56|278.06|98
1759035600000|2025-09-28 05:00:00|279.79|278.29|280.23|278.73|280.32|278.82|279.68|278.18|149
1759035900000|2025-09-28 05:05:00|280.22|278.72|279.19|277.69|280.22|278.72|279.19|277.69|159
1759036200000|2025-09-28 05:10:00|279.2|277.7|279.02|277.52|279.26|277.76|278.99|277.49|98
1759036500000|2025-09-28 05:15:00|279.03|277.53|279.67|278.17|279.69|278.19|279.01|277.51|187
1759036800000|2025-09-28 05:20:00|279.66|278.16|279.69|278.19|279.78|278.28|279.58|278.08|199
1759037100000|2025-09-28 05:25:00|279.68|278.18|279.7|278.2|279.74|278.24|279.67|278.17|51
1759037400000|2025-09-28 05:30:00|279.69|278.19|279.6|278.1|279.98|278.48|279.58|278.08|126
1759037700000|2025-09-28 05:35:00|279.59|278.09|279.44|277.94|279.59|278.09|279.33|277.83|144
1759038000000|2025-09-28 05:40:00|279.43|277.93|279.31|277.81|279.44|277.94|279.2|277.7|98
1759038300000|2025-09-28 05:45:00|279.29|277.79|279.13|277.63|279.32|277.82|279.09|277.59|68
1759038600000|2025-09-28 05:50:00|279.12|277.62|279.05|277.55|279.16|277.66|279.03|277.53|40
1759038900000|2025-09-28 05:55:00|279.04|277.54|279.06|277.56|279.08|277.58|279.01|277.51|26
1759039200000|2025-09-28 06:00:00|279.03|277.53|279.25|277.75|279.25|277.75|278.91|277.41|84
1759039500000|2025-09-28 06:05:00|279.26|277.76|279.32|277.82|279.38|277.88|279.21|277.71|65
1759039800000|2025-09-28 06:10:00|279.31|277.81|279.08|277.58|279.32|277.82|279.05|277.55|61
1759040100000|2025-09-28 06:15:00|279.07|277.57|279.03|277.53|279.1|277.6|279.01|277.51|50
1759040400000|2025-09-28 06:20:00|279.02|277.52|279.08|277.58|279.2|277.7|278.98|277.48|95
1759040700000|2025-09-28 06:25:00|279.07|277.57|278.54|277.04|279.07|277.57|278.51|277.01|125
1759041000000|2025-09-28 06:30:00|278.57|277.07|278.85|277.35|278.89|277.39|278.45|276.95|185
1759041300000|2025-09-28 06:35:00|278.86|277.36|279.23|277.73|279.24|277.74|278.86|277.36|134
1759041600000|2025-09-28 06:40:00|279.25|277.75|279.47|277.97|279.53|278.03|279.24|277.74|143
1759041900000|2025-09-28 06:45:00|279.48|277.98|279.16|277.66|279.48|277.98|279.1|277.6|72
1759042200000|2025-09-28 06:50:00|279.15|277.65|279.7|278.2|279.71|278.21|279.08|277.58|190
1759042500000|2025-09-28 06:55:00|279.71|278.21|279.83|278.33|279.86|278.36|279.7|278.2|81
1759042800000|2025-09-28 07:00:00|279.82|278.32|279.66|278.16|279.89|278.39|279.66|278.16|104
1759043100000|2025-09-28 07:05:00|279.64|278.14|279.25|277.75|279.64|278.14|279.25|277.75|114
1759043400000|2025-09-28 07:10:00|279.24|277.74|279.3|277.8|279.42|277.92|279.21|277.71|128
1759043700000|2025-09-28 07:15:00|279.29|277.79|279.68|278.18|279.68|278.18|279.25|277.75|193
1759044000000|2025-09-28 07:20:00|279.69|278.19|279.4|277.9|279.72|278.22|279.4|277.9|172
1759044300000|2025-09-28 07:25:00|279.37|277.87|279.45|277.95|279.62|278.12|279.3|277.8|222
1759044600000|2025-09-28 07:30:00|279.41|277.91|279.57|278.07|279.64|278.14|279.38|277.88|188
1759044900000|2025-09-28 07:35:00|279.56|278.06|279.31|277.81|279.68|278.18|279.27|277.77|161
1759045200000|2025-09-28 07:40:00|279.29|277.79|279.57|278.07|279.58|278.08|279.24|277.74|85
1759045500000|2025-09-28 07:45:00|279.58|278.08|279.41|277.91|279.62|278.12|279.38|277.88|148
1759045800000|2025-09-28 07:50:00|279.4|277.9|279.65|278.15|279.75|278.25|279.4|277.9|144
1759046100000|2025-09-28 07:55:00|279.64|278.14|279.64|278.14|279.73|278.23|279.61|278.11|51
1759046400000|2025-09-28 08:00:00|279.65|278.15|279.61|278.11|279.74|278.24|279.6|278.1|132
1759046700000|2025-09-28 08:05:00|279.62|278.12|279.96|278.46|279.96|278.46|279.57|278.07|157
1759047000000|2025-09-28 08:10:00|279.95|278.45|279.98|278.48|280.09|278.59|279.86|278.36|127
1759047300000|2025-09-28 08:15:00|279.96|278.46|280.1|278.6|280.33|278.83|279.9|278.4|176
1759047600000|2025-09-28 08:20:00|280.09|278.59|279.8|278.3|280.24|278.74|279.58|278.08|287
1759047900000|2025-09-28 08:25:00|279.79|278.29|279.89|278.39|279.95|278.45|279.65|278.15|289
1759048200000|2025-09-28 08:30:00|279.9|278.4|279.34|277.84|279.95|278.45|279.3|277.8|231
1759048500000|2025-09-28 08:35:00|279.32|277.82|279.28|277.78|279.42|277.92|279.06|277.56|261
1759048800000|2025-09-28 08:40:00|279.3|277.8|279.37|277.87|279.46|277.96|279.11|277.61|271
1759049100000|2025-09-28 08:45:00|279.36|277.86|280.21|278.71|280.23|278.73|279.33|277.83|249
1759049400000|2025-09-28 08:50:00|280.16|278.66|280.05|278.55|280.31|278.81|279.97|278.47|178
1759049700000|2025-09-28 08:55:00|280.03|278.53|279.56|278.06|280.16|278.66|279.55|278.05|215
1759050000000|2025-09-28 09:00:00|279.55|278.05|279.72|278.22|279.83|278.33|279.52|278.02|245
1759050300000|2025-09-28 09:05:00|279.71|278.21|279.6|278.1|279.91|278.41|279.54|278.04|269
1759050600000|2025-09-28 09:10:00|279.59|278.09|279.34|277.84|279.59|278.09|279.28|277.78|183
1759050900000|2025-09-28 09:15:00|279.33|277.83|279.01|277.51|279.33|277.83|278.92|277.42|245
1759051200000|2025-09-28 09:20:00|279.02|277.52|278.48|276.98|279.04|277.54|278.25|276.75|232
1759051500000|2025-09-28 09:25:00|278.49|276.99|278.82|277.32|278.86|277.36|278.46|276.96|180
1759051800000|2025-09-28 09:30:00|278.81|277.31|278.81|277.31|278.95|277.45|278.68|277.18|212
1759052100000|2025-09-28 09:35:00|278.8|277.3|279.01|277.51|279.2|277.7|278.73|277.23|256
1759052400000|2025-09-28 09:40:00|279.02|277.52|279.22|277.72|279.22|277.72|278.94|277.44|169
1759052700000|2025-09-28 09:45:00|279.21|277.71|278.77|277.27|279.21|277.71|278.77|277.27|149
1759053000000|2025-09-28 09:50:00|278.78|277.28|278.77|277.27|278.92|277.42|278.71|277.21|140
1759053300000|2025-09-28 09:55:00|278.76|277.26|278.64|277.14|278.96|277.46|278.64|277.14|96
1759053600000|2025-09-28 10:00:00|278.63|277.13|278.09|276.59|278.64|277.14|278.06|276.56|133
1759053900000|2025-09-28 10:05:00|278.1|276.6|278.22|276.72|278.27|276.77|278.01|276.51|243
1759054200000|2025-09-28 10:10:00|278.23|276.73|278.25|276.75|278.34|276.84|278.2|276.7|95
1759054500000|2025-09-28 10:15:00|278.21|276.71|278.42|276.92|278.42|276.92|278.21|276.71|149
1759054800000|2025-09-28 10:20:00|278.43|276.93|278.42|276.92|278.56|277.06|278.39|276.89|106
1759055100000|2025-09-28 10:25:00|278.41|276.91|278.64|277.14|278.66|277.16|278.38|276.88|91
1759055400000|2025-09-28 10:30:00|278.65|277.15|279.16|277.66|279.25|277.75|278.64|277.14|222
1759055700000|2025-09-28 10:35:00|279.15|277.65|279.16|277.66|279.21|277.71|278.93|277.43|132
1759056000000|2025-09-28 10:40:00|279.17|277.67|279.28|277.78|279.39|277.89|279.16|277.66|164
1759056300000|2025-09-28 10:45:00|279.29|277.79|279.02|277.52|279.41|277.91|278.98|277.48|176
1759056600000|2025-09-28 10:50:00|279.01|277.51|279.05|277.55|279.11|277.61|278.97|277.47|98
1759056900000|2025-09-28 10:55:00|279.01|277.51|279|277.5|279.05|277.55|278.94|277.44|49
1759057200000|2025-09-28 11:00:00|279.01|277.51|278.92|277.42|279.01|277.51|278.86|277.36|56
1759057500000|2025-09-28 11:05:00|278.93|277.43|278.72|277.22|278.93|277.43|278.63|277.13|82
1759057800000|2025-09-28 11:10:00|278.71|277.21|278.51|277.01|278.72|277.22|278.5|277|73
1759058100000|2025-09-28 11:15:00|278.52|277.02|278.64|277.14|278.85|277.35|278.5|277|173
1759058400000|2025-09-28 11:20:00|278.63|277.13|278.48|276.98|278.77|277.27|278.4|276.9|275
1759058700000|2025-09-28 11:25:00|278.47|276.97|278.16|276.66|278.51|277.01|278.08|276.58|134
1759059000000|2025-09-28 11:30:00|278.17|276.67|278.46|276.96|278.68|277.18|278.17|276.67|321
1759059300000|2025-09-28 11:35:00|278.47|276.97|278.24|276.74|278.53|277.03|278.1|276.6|289
1759059600000|2025-09-28 11:40:00|278.25|276.75|278.35|276.85|278.46|276.96|278.23|276.73|218
1759059900000|2025-09-28 11:45:00|278.33|276.83|278.25|276.75|278.42|276.92|278.23|276.73|95
1759060200000|2025-09-28 11:50:00|278.24|276.74|278.24|276.74|278.51|277.01|278.18|276.68|189
1759060500000|2025-09-28 11:55:00|278.23|276.73|278.52|277.02|278.6|277.1|278.21|276.71|172
1759060800000|2025-09-28 12:00:00|278.51|277.01|277.99|276.49|278.53|277.03|277.97|276.47|146
1759061100000|2025-09-28 12:05:00|277.98|276.48|277.77|276.27|277.98|276.48|277.66|276.16|167
1759061400000|2025-09-28 12:10:00|277.76|276.26|277.93|276.43|278.03|276.53|277.7|276.2|173
1759061700000|2025-09-28 12:15:00|277.94|276.44|278.07|276.57|278.08|276.58|277.84|276.34|187
1759062000000|2025-09-28 12:20:00|278.08|276.58|278.38|276.88|278.4|276.9|278.07|276.57|180
1759062300000|2025-09-28 12:25:00|278.37|276.87|278.42|276.92|278.59|277.09|278.32|276.82|155
1759062600000|2025-09-28 12:30:00|278.41|276.91|277.9|276.4|278.42|276.92|277.87|276.37|196
1759062900000|2025-09-28 12:35:00|277.93|276.43|277.91|276.41|278.04|276.54|277.8|276.3|235
1759063200000|2025-09-28 12:40:00|277.9|276.4|277.87|276.37|277.91|276.41|277.61|276.11|284
1759063500000|2025-09-28 12:45:00|277.9|276.4|277.71|276.21|278.04|276.54|277.71|276.21|365
1759063800000|2025-09-28 12:50:00|277.7|276.2|278.16|276.66|278.17|276.67|277.69|276.19|310
1759064100000|2025-09-28 12:55:00|278.15|276.65|277.87|276.37|278.23|276.73|277.85|276.35|229
1759064400000|2025-09-28 13:00:00|277.89|276.39|278.05|276.55|278.11|276.61|277.62|276.12|282
1759064700000|2025-09-28 13:05:00|278.06|276.56|278.45|276.95|278.45|276.95|278.06|276.56|159
1759065000000|2025-09-28 13:10:00|278.49|276.99|278.57|277.07|278.76|277.26|278.39|276.89|218
1759065300000|2025-09-28 13:15:00|278.58|277.08|279.03|277.53|279.05|277.55|278.52|277.02|239
1759065600000|2025-09-28 13:20:00|279.04|277.54|279.1|277.6|279.16|277.66|278.98|277.48|179
1759065900000|2025-09-28 13:25:00|279.09|277.59|278.96|277.46|279.13|277.63|278.79|277.29|170
1759066200000|2025-09-28 13:30:00|278.97|277.47|278.94|277.44|279.12|277.62|278.89|277.39|172
1759066500000|2025-09-28 13:35:00|278.96|277.46|279.15|277.65|279.24|277.74|278.95|277.45|234
1759066800000|2025-09-28 13:40:00|279.11|277.61|278.98|277.48|279.19|277.69|278.91|277.41|228
1759067100000|2025-09-28 13:45:00|278.97|277.47|278.77|277.27|278.98|277.48|278.68|277.18|140
1759067400000|2025-09-28 13:50:00|278.71|277.21|279|277.5|279.01|277.51|278.7|277.2|158
1759067700000|2025-09-28 13:55:00|279.01|277.51|279.49|277.99|279.89|278.39|279.01|277.51|236
1759068000000|2025-09-28 14:00:00|279.5|278|279.16|277.66|279.6|278.1|279.16|277.66|133
1759068300000|2025-09-28 14:05:00|279.17|277.67|279.11|277.61|279.27|277.77|279.1|277.6|97
1759068600000|2025-09-28 14:10:00|279.1|277.6|279.09|277.59|279.19|277.69|278.9|277.4|135
1759068900000|2025-09-28 14:15:00|279.07|277.57|279.11|277.61|279.19|277.69|278.93|277.43|153
1759069200000|2025-09-28 14:20:00|279.12|277.62|279.48|277.98|279.49|277.99|279.12|277.62|128
1759069500000|2025-09-28 14:25:00|279.49|277.99|279.77|278.27|279.77|278.27|279.48|277.98|136
1759069800000|2025-09-28 14:30:00|279.76|278.26|279.61|278.11|279.76|278.26|279.5|278|100
1759070100000|2025-09-28 14:35:00|279.62|278.12|279.63|278.13|279.72|278.22|279.59|278.09|82
1759070400000|2025-09-28 14:40:00|279.64|278.14|279.85|278.35|279.85|278.35|279.63|278.13|124
1759070700000|2025-09-28 14:45:00|279.86|278.36|279.91|278.41|280.05|278.55|279.85|278.35|142
1759071000000|2025-09-28 14:50:00|279.92|278.42|280.11|278.61|280.17|278.67|279.9|278.4|154
1759071300000|2025-09-28 14:55:00|280.12|278.62|280.48|278.98|280.51|279.01|280.06|278.56|165
1759071600000|2025-09-28 15:00:00|280.49|278.99|280.92|279.42|281.06|279.56|280.35|278.85|208
1759071900000|2025-09-28 15:05:00|280.93|279.43|280.47|278.97|280.95|279.45|280.42|278.92|193
1759072200000|2025-09-28 15:10:00|280.46|278.96|280.9|279.4|280.91|279.41|280.27|278.77|142
1759072500000|2025-09-28 15:15:00|280.89|279.39|281.94|280.44|282.16|280.66|280.83|279.33|249
1759072800000|2025-09-28 15:20:00|281.92|280.42|281.81|280.31|282.25|280.75|281.74|280.24|305
1759073100000|2025-09-28 15:25:00|281.84|280.34|281.47|279.97|282.07|280.57|281.34|279.84|194
1759073400000|2025-09-28 15:30:00|281.45|279.95|281.41|279.91|281.6|280.1|281.2|279.7|203
1759073700000|2025-09-28 15:35:00|281.42|279.92|281.51|280.01|281.78|280.28|281.41|279.91|173
1759074000000|2025-09-28 15:40:00|281.52|280.02|281.86|280.36|282.03|280.53|281.3|279.8|260
1759074300000|2025-09-28 15:45:00|281.85|280.35|281.52|280.02|281.85|280.35|281.33|279.83|227
1759074600000|2025-09-28 15:50:00|281.54|280.04|281.37|279.87|281.54|280.04|281.21|279.71|171
1759074900000|2025-09-28 15:55:00|281.38|279.88|281.9|280.4|281.98|280.48|281.29|279.79|259
1759075200000|2025-09-28 16:00:00|281.91|280.41|282.32|280.82|282.53|281.03|281.88|280.38|306
1759075500000|2025-09-28 16:05:00|282.33|280.83|282|280.5|282.82|281.32|282|280.5|321
1759075800000|2025-09-28 16:10:00|281.96|280.46|281.7|280.2|281.98|280.48|281.66|280.16|302
1759076100000|2025-09-28 16:15:00|281.69|280.19|281.48|279.98|281.7|280.2|281.36|279.86|269
1759076400000|2025-09-28 16:20:00|281.47|279.97|281.77|280.27|281.86|280.36|281.39|279.89|222
1759076700000|2025-09-28 16:25:00|281.76|280.26|281.8|280.3|282.06|280.56|281.72|280.22|176
1759077000000|2025-09-28 16:30:00|281.81|280.31|281.66|280.16|281.95|280.45|281.57|280.07|266
1759077300000|2025-09-28 16:35:00|281.67|280.17|281.79|280.29|282.23|280.73|281.67|280.17|261
1759077600000|2025-09-28 16:40:00|281.75|280.25|282.12|280.62|282.2|280.7|281.74|280.24|179
1759077900000|2025-09-28 16:45:00|282.13|280.63|282.27|280.77|282.34|280.84|282.01|280.51|203
1759078200000|2025-09-28 16:50:00|282.26|280.76|282.7|281.2|282.7|281.2|282.23|280.73|164
1759078500000|2025-09-28 16:55:00|282.69|281.19|284.01|282.51|284.16|282.66|282.65|281.15|200
1759078800000|2025-09-28 17:00:00|284.02|282.52|283.69|282.19|284.23|282.73|283.38|281.88|443
1759079100000|2025-09-28 17:05:00|283.66|282.16|283.82|282.32|284.07|282.57|283.51|282.01|415
1759079400000|2025-09-28 17:10:00|283.83|282.33|283.73|282.23|284.06|282.56|283.5|282|389
1759079700000|2025-09-28 17:15:00|283.71|282.21|283.67|282.17|283.8|282.3|283.55|282.05|186
1759080000000|2025-09-28 17:20:00|283.64|282.14|283|281.5|283.66|282.16|282.96|281.46|233
1759080300000|2025-09-28 17:25:00|283.01|281.51|283.55|282.05|283.62|282.12|282.91|281.41|291
1759080600000|2025-09-28 17:30:00|283.56|282.06|283.67|282.17|283.83|282.33|283.5|282|275
1759080900000|2025-09-28 17:35:00|283.69|282.19|283.81|282.31|284.05|282.55|283.68|282.18|267
1759081200000|2025-09-28 17:40:00|283.79|282.29|283.69|282.19|283.86|282.36|283.61|282.11|237
1759081500000|2025-09-28 17:45:00|283.63|282.13|283.48|281.98|283.82|282.32|283.45|281.95|173
1759081800000|2025-09-28 17:50:00|283.49|281.99|283.47|281.97|283.79|282.29|283.4|281.9|241
1759082100000|2025-09-28 17:55:00|283.46|281.96|283.21|281.71|283.47|281.97|283.18|281.68|88
1759082400000|2025-09-28 18:00:00|283.23|281.73|283.17|281.67|283.52|282.02|283.17|281.67|251
1759082700000|2025-09-28 18:05:00|283.18|281.68|282.58|281.08|283.18|281.68|282.57|281.07|147
1759083000000|2025-09-28 18:10:00|282.6|281.1|282.58|281.08|282.7|281.2|282.53|281.03|143
1759083300000|2025-09-28 18:15:00|282.59|281.09|282.62|281.12|282.65|281.15|282.51|281.01|145
1759083600000|2025-09-28 18:20:00|282.61|281.11|282.74|281.24|282.87|281.37|282.54|281.04|115
1759083900000|2025-09-28 18:25:00|282.75|281.25|282.84|281.34|282.97|281.47|282.75|281.25|81
1759084200000|2025-09-28 18:30:00|282.85|281.35|283.14|281.64|283.15|281.65|282.84|281.34|70
1759084500000|2025-09-28 18:35:00|283.15|281.65|283.08|281.58|283.23|281.73|283.05|281.55|124
1759084800000|2025-09-28 18:40:00|283.09|281.59|283.38|281.88|283.5|282|283.09|281.59|131
1759085100000|2025-09-28 18:45:00|283.37|281.87|283.61|282.11|283.66|282.16|283.33|281.83|130
1759085400000|2025-09-28 18:50:00|283.6|282.1|283.87|282.37|283.87|282.37|283.52|282.02|119
1759085700000|2025-09-28 18:55:00|283.86|282.36|283.88|282.38|283.91|282.41|283.81|282.31|94
1759086000000|2025-09-28 19:00:00|283.9|282.4|283.81|282.31|283.94|282.44|283.71|282.21|225
1759086300000|2025-09-28 19:05:00|283.82|282.32|283.42|281.92|283.92|282.42|283.32|281.82|196
1759086600000|2025-09-28 19:10:00|283.43|281.93|283.21|281.71|283.43|281.93|283.19|281.69|149
1759086900000|2025-09-28 19:15:00|283.2|281.7|283.61|282.11|283.63|282.13|283.1|281.6|162
1759087200000|2025-09-28 19:20:00|283.62|282.12|283.97|282.47|284.12|282.62|283.61|282.11|181
1759087500000|2025-09-28 19:25:00|283.96|282.46|283.98|282.48|284.02|282.52|283.88|282.38|83
1759087800000|2025-09-28 19:30:00|283.97|282.47|283.89|282.39|283.99|282.49|283.75|282.25|139
1759088100000|2025-09-28 19:35:00|283.87|282.37|283.64|282.14|283.91|282.41|283.49|281.99|121
1759088400000|2025-09-28 19:40:00|283.65|282.15|283.62|282.12|283.65|282.15|283.47|281.97|63
1759088700000|2025-09-28 19:45:00|283.63|282.13|283.8|282.3|283.82|282.32|283.59|282.09|89
1759089000000|2025-09-28 19:50:00|283.79|282.29|284.01|281.61|284.19|282.3|283.67|281.6|133
1759089300000|2025-09-28 19:55:00|284|281.6|284.09|281.69|284.11|281.71|283.99|281.59|75
1759089600000|2025-09-28 20:00:00|284.11|281.71|284.1|281.7|284.17|281.77|283.99|281.59|72
1759089900000|2025-09-28 20:05:00|284.09|281.69|284.14|281.74|284.17|281.77|284|281.6|183
1759090200000|2025-09-28 20:10:00|284.13|281.73|284.11|281.71|284.18|281.78|284.05|281.65|99
1759090500000|2025-09-28 20:15:00|284.09|281.69|284.2|281.8|284.22|281.82|284.01|281.61|73
1759090800000|2025-09-28 20:20:00|284.21|281.81|284.7|282.3|284.81|282.41|284.2|281.8|213
1759091100000|2025-09-28 20:25:00|284.68|282.28|284.73|282.33|284.82|282.42|284.6|282.2|179
1759091400000|2025-09-28 20:30:00|284.74|282.34|284.86|282.46|285.03|282.63|284.74|282.34|226
1759091700000|2025-09-28 20:35:00|284.87|282.47|285.3|282.9|285.32|282.92|284.81|282.41|217
1759092000000|2025-09-28 20:40:00|285.29|282.89|285.31|282.91|285.37|282.97|285.14|282.74|157
1759092300000|2025-09-28 20:45:00|285.32|282.92|285.64|283.24|285.67|283.27|285.31|282.91|101
1759092600000|2025-09-28 20:50:00|285.65|283.25|285.76|283.36|285.88|283.48|285.34|282.94|157
1759092900000|2025-09-28 20:55:00|285.77|283.37|285.59|283.19|285.77|283.37|285.24|282.84|213
1759093200000|2025-09-28 21:00:00|285.61|283.21|285.89|283.49|285.92|283.52|285.55|283.15|250
1759093500000|2025-09-28 21:05:00|285.9|283.5|285.83|284.33|286|284.35|285.43|283.37|284
1759093800000|2025-09-28 21:10:00|285.84|284.34|285.54|284.04|285.94|284.44|285.51|284.01|218
1759094100000|2025-09-28 21:15:00|285.53|284.03|285.34|283.84|285.54|284.04|284.86|283.36|275
1759094400000|2025-09-28 21:20:00|285.31|283.81|285.39|283.89|285.56|284.06|285.29|283.79|223
1759094700000|2025-09-28 21:25:00|285.45|283.95|285.09|283.59|285.47|283.97|285|283.5|258
1759095000000|2025-09-28 21:30:00|285.1|283.6|284.75|283.25|285.1|283.6|284.7|283.2|329
1759095300000|2025-09-28 21:35:00|284.7|283.2|284.98|283.48|285.18|283.68|284.6|283.1|267
1759095600000|2025-09-28 21:40:00|284.96|283.46|284.53|283.03|284.98|283.48|284.53|283.03|155
1759095900000|2025-09-28 21:45:00|284.54|283.04|284.53|283.03|284.56|283.06|284.51|283.01|78
1759096200000|2025-09-28 21:50:00|284.51|283.01|284.31|282.81|284.59|283.09|284.13|282.63|150
1759096500000|2025-09-28 21:55:00|284.3|282.8|284.76|283.26|284.77|283.27|284.27|282.77|158
1759096800000|2025-09-28 22:00:00|284.77|283.27|284.95|283.45|285.03|283.53|284.76|283.26|267
1759097100000|2025-09-28 22:05:00|285.03|283.53|286.9|285.4|286.9|285.4|284.94|283.44|629
1759097400000|2025-09-28 22:10:00|286.91|285.41|285.95|284.45|287.01|285.51|285.49|283.99|543
1759097700000|2025-09-28 22:15:00|285.96|284.46|286.3|284.8|286.76|285.26|285.92|284.42|490
1759098000000|2025-09-28 22:20:00|286.32|284.82|286.33|284.83|286.68|285.18|286.11|284.61|478
1759098300000|2025-09-28 22:25:00|286.32|284.82|286.33|284.83|286.38|284.88|286.04|284.54|450
1759098600000|2025-09-28 22:30:00|286.34|284.84|286.66|285.16|286.73|285.23|286.31|284.81|489
1759098900000|2025-09-28 22:35:00|286.68|285.18|286.7|285.2|286.75|285.25|286.57|285.07|382
1759099200000|2025-09-28 22:40:00|286.69|285.19|286.94|285.44|287.02|285.52|286.53|285.03|346
1759099500000|2025-09-28 22:45:00|286.9|285.4|286.91|285.41|287.19|285.69|286.78|285.28|287
1759099800000|2025-09-28 22:50:00|286.9|285.4|286.92|285.42|287.18|285.68|286.9|285.4|293
1759100100000|2025-09-28 22:55:00|286.93|285.43|286.57|285.07|286.93|285.43|286.55|285.05|246
1759100400000|2025-09-28 23:00:00|286.6|285.1|287.16|285.66|287.17|285.67|286.6|285.1|380
1759100700000|2025-09-28 23:05:00|287.11|285.61|287.46|285.96|287.55|286.05|287.01|285.51|252
1759101000000|2025-09-28 23:10:00|287.49|285.99|287.07|285.57|287.49|285.99|286.8|285.3|238
1759101300000|2025-09-28 23:15:00|287.06|285.56|286.87|285.37|287.08|285.58|286.7|285.2|336
1759101600000|2025-09-28 23:20:00|286.86|285.36|286.87|285.37|287.27|285.77|286.8|285.3|231
1759101900000|2025-09-28 23:25:00|286.86|285.36|286.99|285.49|287.11|285.61|286.81|285.31|221
1759102200000|2025-09-28 23:30:00|287|285.5|287.21|285.71|287.22|285.72|286.88|285.38|239
1759102500000|2025-09-28 23:35:00|287.18|285.68|287.29|285.79|287.35|285.85|287.13|285.63|170
1759102800000|2025-09-28 23:40:00|287.3|285.8|287.45|285.95|287.51|286.01|287.3|285.8|301
1759103100000|2025-09-28 23:45:00|287.46|285.96|287.31|285.81|287.51|286.01|287.25|285.75|287
1759103400000|2025-09-28 23:50:00|287.25|285.75|287.39|285.89|287.51|286.01|287.25|285.75|324
1759103700000|2025-09-28 23:55:00|287.4|285.9|287.55|286.05|287.55|286.05|287.25|285.75|154
1759104000000|2025-09-29 00:00:00|287.53|286.03|287.23|285.73|287.65|286.15|287.03|285.53|315
1759104300000|2025-09-29 00:05:00|287.24|285.74|286.76|285.26|287.24|285.74|286.59|285.09|343
1759104600000|2025-09-29 00:10:00|286.78|285.28|286.44|284.94|286.91|285.41|286.42|284.92|240
1759104900000|2025-09-29 00:15:00|286.45|284.95|286.33|284.83|286.47|284.97|286.23|284.73|324
1759105200000|2025-09-29 00:20:00|286.32|284.82|286.76|285.26|286.93|285.43|286.28|284.78|382
1759105500000|2025-09-29 00:25:00|286.77|285.27|286.96|285.46|287.22|285.72|286.77|285.27|364
1759105800000|2025-09-29 00:30:00|286.97|285.47|286.54|285.04|287.04|285.54|286.5|285|330
1759106100000|2025-09-29 00:35:00|286.55|285.05|286.35|284.85|286.66|285.16|286.31|284.81|371
1759106400000|2025-09-29 00:40:00|286.33|284.83|286.45|284.95|286.56|285.06|286.26|284.76|421
1759106700000|2025-09-29 00:45:00|286.42|284.92|286.9|285.4|286.91|285.41|286.42|284.92|414
1759107000000|2025-09-29 00:50:00|286.91|285.41|287.08|285.58|287.12|285.62|286.56|285.06|389
1759107300000|2025-09-29 00:55:00|287.13|285.63|287.11|285.61|287.25|285.75|287.05|285.55|298
1759107600000|2025-09-29 01:00:00|287.1|285.6|286.79|285.29|287.37|285.87|286.61|285.11|362
1759107900000|2025-09-29 01:05:00|286.77|285.27|287.04|285.54|287.37|285.87|286.73|285.23|444
1759108200000|2025-09-29 01:10:00|287.05|285.55|287.36|285.86|287.57|286.07|286.97|285.47|373
1759108500000|2025-09-29 01:15:00|287.37|285.87|287.09|285.59|287.59|286.09|287.02|285.52|378
1759108800000|2025-09-29 01:20:00|287.1|285.6|286.92|285.42|287.31|285.81|286.92|285.42|361
1759109100000|2025-09-29 01:25:00|286.91|285.41|286.8|285.3|287.04|285.54|286.64|285.14|403
1759109400000|2025-09-29 01:30:00|286.81|285.31|287.25|285.75|287.34|285.84|286.72|285.22|369
1759109700000|2025-09-29 01:35:00|287.26|285.76|286.98|285.48|287.55|286.05|286.95|285.45|434
1759110000000|2025-09-29 01:40:00|287.01|285.51|287.22|285.72|287.31|285.81|286.95|285.45|371
1759110300000|2025-09-29 01:45:00|287.21|285.71|287.13|285.63|287.28|285.78|286.92|285.42|378
1759110600000|2025-09-29 01:50:00|287.14|285.64|286.94|285.44|287.24|285.74|286.79|285.29|345
1759110900000|2025-09-29 01:55:00|286.93|285.43|286.64|285.14|286.96|285.46|286.54|285.04|336
1759111200000|2025-09-29 02:00:00|286.58|285.08|286.05|284.55|286.68|285.18|285.84|284.34|440
1759111500000|2025-09-29 02:05:00|285.98|284.48|286.1|284.6|286.18|284.68|285.67|284.17|420
1759111800000|2025-09-29 02:10:00|286.11|284.61|287.1|285.6|287.12|285.62|286.09|284.59|407
1759112100000|2025-09-29 02:15:00|287.11|285.61|287.09|285.59|287.2|285.7|286.91|285.41|259
1759112400000|2025-09-29 02:20:00|287.08|285.58|287.9|286.4|288.02|286.52|286.96|285.46|365
1759112700000|2025-09-29 02:25:00|287.89|286.39|288.15|286.65|288.88|287.38|287.84|286.34|379
1759113000000|2025-09-29 02:30:00|288.09|286.59|287.95|286.45|288.32|286.82|287.87|286.37|434
1759113300000|2025-09-29 02:35:00|287.92|286.42|288.41|286.91|288.54|287.04|287.77|286.27|362
1759113600000|2025-09-29 02:40:00|288.4|286.9|288.93|287.43|289.19|287.69|288.35|286.85|439
1759113900000|2025-09-29 02:45:00|288.91|287.41|288.25|286.75|289.29|287.79|288.18|286.68|466
1759114200000|2025-09-29 02:50:00|288.26|286.76|288.38|286.88|288.56|287.06|288.13|286.63|334
1759114500000|2025-09-29 02:55:00|288.37|286.87|288.33|286.83|288.4|286.9|288.22|286.72|227
1759114800000|2025-09-29 03:00:00|288.34|286.84|287.23|285.73|288.36|286.86|287.22|285.72|244
1759115100000|2025-09-29 03:05:00|287.24|285.74|286.98|285.48|287.24|285.74|286.87|285.37|239
1759115400000|2025-09-29 03:10:00|286.99|285.49|286.62|285.12|287.05|285.55|286.62|285.12|313
1759115700000|2025-09-29 03:15:00|286.63|285.13|286.87|285.37|287|285.5|286.55|285.05|261
1759116000000|2025-09-29 03:20:00|286.88|285.38|287.13|285.63|287.24|285.74|286.87|285.37|338
1759116300000|2025-09-29 03:25:00|287.14|285.64|287.13|285.63|287.17|285.67|286.91|285.41|228
1759116600000|2025-09-29 03:30:00|287.14|285.64|286.75|285.25|287.33|285.83|286.75|285.25|242
1759116900000|2025-09-29 03:35:00|286.74|285.24|286.75|285.25|286.82|285.32|286.53|285.03|162
1759117200000|2025-09-29 03:40:00|286.73|285.23|286.64|285.14|286.78|285.28|286.63|285.13|268
1759117500000|2025-09-29 03:45:00|286.65|285.15|286.6|285.1|286.86|285.36|286.57|285.07|196
1759117800000|2025-09-29 03:50:00|286.62|285.12|286.96|285.46|287.11|285.61|286.6|285.1|300
1759118100000|2025-09-29 03:55:00|286.97|285.47|287.12|285.62|287.18|285.68|286.94|285.44|267
1759118400000|2025-09-29 04:00:00|287.16|285.66|286.85|285.35|287.26|285.76|286.82|285.32|227
1759118700000|2025-09-29 04:05:00|286.82|285.32|286.87|285.37|287.04|285.54|286.77|285.27|270
1759119000000|2025-09-29 04:10:00|286.86|285.36|286.66|285.16|287.01|285.51|286.66|285.16|266
1759119300000|2025-09-29 04:15:00|286.67|285.17|286.59|285.09|286.68|285.18|286.25|284.75|298
1759119600000|2025-09-29 04:20:00|286.58|285.08|286.25|284.75|286.73|285.23|286.23|284.73|261
1759119900000|2025-09-29 04:25:00|286.24|284.74|286.17|284.67|286.29|284.79|286.12|284.62|118
1759120200000|2025-09-29 04:30:00|286.15|284.65|286.49|284.99|286.51|285.01|286.06|284.56|201
1759120500000|2025-09-29 04:35:00|286.5|285|286.8|285.3|286.97|285.47|286.49|284.99|258
1759120800000|2025-09-29 04:40:00|286.79|285.29|286.8|285.3|287.08|285.58|286.72|285.22|259
1759121100000|2025-09-29 04:45:00|286.81|285.31|287|285.5|287.32|285.82|286.8|285.3|247
1759121400000|2025-09-29 04:50:00|286.99|285.49|286.9|285.4|287.13|285.63|286.9|285.4|204
1759121700000|2025-09-29 04:55:00|286.89|285.39|286.86|285.36|286.92|285.42|286.71|285.21|231
1759122000000|2025-09-29 05:00:00|286.88|285.38|286.61|285.11|286.98|285.48|286.55|285.05|312
1759122300000|2025-09-29 05:05:00|286.55|285.05|286.1|284.6|286.61|285.11|285.95|284.45|373
1759122600000|2025-09-29 05:10:00|286.09|284.59|286.54|285.04|286.57|285.07|286.09|284.59|371
1759122900000|2025-09-29 05:15:00|286.53|285.03|286.51|285.01|286.64|285.14|286.13|284.63|390
1759123200000|2025-09-29 05:20:00|286.52|285.02|286.09|284.59|286.52|285.02|285.96|284.46|369
1759123500000|2025-09-29 05:25:00|286.1|284.6|286.27|284.77|286.45|284.95|286.07|284.57|302
1759123800000|2025-09-29 05:30:00|286.28|284.78|286.25|284.75|286.28|284.78|286.02|284.52|265
1759124100000|2025-09-29 05:35:00|286.22|284.72|286.47|284.97|286.53|285.03|286.19|284.69|301
1759124400000|2025-09-29 05:40:00|286.38|284.88|286.26|284.76|286.42|284.92|286.16|284.66|332
1759124700000|2025-09-29 05:45:00|286.27|284.77|286.68|285.18|286.76|285.26|286.27|284.77|266
1759125000000|2025-09-29 05:50:00|286.69|285.19|286.66|285.16|286.94|285.44|286.59|285.09|285
1759125300000|2025-09-29 05:55:00|286.65|285.15|286.77|285.27|286.88|285.38|286.6|285.1|359
1759125600000|2025-09-29 06:00:00|286.78|285.28|285.85|284.35|286.92|285.42|285.82|284.32|327
1759125900000|2025-09-29 06:05:00|285.86|284.36|285.81|284.31|286.17|284.67|285.5|284|330
1759126200000|2025-09-29 06:10:00|285.8|284.3|285.83|284.33|285.89|284.39|285.4|283.9|325
1759126500000|2025-09-29 06:15:00|285.85|284.35|286.55|285.05|286.55|285.05|285.76|284.26|296
1759126800000|2025-09-29 06:20:00|286.51|285.01|286.31|284.81|286.77|285.27|286.29|284.79|385
1759127100000|2025-09-29 06:25:00|286.29|284.79|286.22|284.72|286.32|284.82|285.91|284.41|326
1759127400000|2025-09-29 06:30:00|286.21|284.71|286.21|284.71|286.49|284.99|286.1|284.6|344
1759127700000|2025-09-29 06:35:00|286.22|284.72|286.91|285.41|286.93|285.43|286.21|284.71|424
1759128000000|2025-09-29 06:40:00|286.9|285.4|287.36|285.86|287.4|285.9|286.86|285.36|449
1759128300000|2025-09-29 06:45:00|287.35|285.85|287.69|286.19|287.82|286.32|287.25|285.75|414
1759128600000|2025-09-29 06:50:00|287.7|286.2|287.83|286.33|287.84|286.34|287.49|285.99|397
1759128900000|2025-09-29 06:55:00|287.82|286.32|287.65|286.15|287.82|286.32|287.58|286.08|233
1759129200000|2025-09-29 07:00:00|287.64|286.14|287.59|286.09|288.01|286.51|287.49|285.99|420
1759129500000|2025-09-29 07:05:00|287.58|286.08|287.57|286.07|287.72|286.22|287.47|285.97|357
1759129800000|2025-09-29 07:10:00|287.56|286.06|287.75|286.25|287.84|286.34|287.55|286.05|256
1759130100000|2025-09-29 07:15:00|287.71|286.21|287.61|286.11|287.73|286.23|287.32|285.82|293
1759130400000|2025-09-29 07:20:00|287.62|286.12|287.56|286.06|287.72|286.22|287.44|285.94|291
1759130700000|2025-09-29 07:25:00|287.55|286.05|289.96|288.46|290.19|288.69|287.45|285.95|461
1759131000000|2025-09-29 07:30:00|289.97|288.47|290.47|288.97|290.68|289.18|289.9|288.4|617
1759131300000|2025-09-29 07:35:00|290.48|288.98|291.28|289.78|291.34|289.84|290.35|288.85|417
1759131600000|2025-09-29 07:40:00|291.27|289.77|290.48|288.98|291.33|289.83|290.35|288.85|435
1759131900000|2025-09-29 07:45:00|290.54|289.04|290.08|288.58|290.65|289.15|290.01|288.51|338
1759132200000|2025-09-29 07:50:00|290.07|288.57|289.31|287.81|290.08|288.58|289.3|287.8|400
1759132500000|2025-09-29 07:55:00|289.3|287.8|289.51|288.01|289.7|288.2|289.27|287.77|373
1759132800000|2025-09-29 08:00:00|289.53|288.03|289.82|288.32|290.05|288.55|289.44|287.94|434
1759133100000|2025-09-29 08:05:00|289.83|288.33|289.48|287.98|289.84|288.34|289.14|287.64|303
1759133400000|2025-09-29 08:10:00|289.49|287.99|289.6|288.1|289.88|288.38|289.49|287.99|193
1759133700000|2025-09-29 08:15:00|289.58|288.08|289.24|287.74|289.58|288.08|289.11|287.61|253
1759134000000|2025-09-29 08:20:00|289.25|287.75|289.96|288.46|289.96|288.46|289.16|287.66|213
1759134300000|2025-09-29 08:25:00|289.97|288.47|289.8|288.3|290.02|288.52|289.72|288.22|196
1759134600000|2025-09-29 08:30:00|289.81|288.31|289.44|287.94|289.82|288.32|289.4|287.9|212
1759134900000|2025-09-29 08:35:00|289.45|287.95|289.73|288.23|289.79|288.29|289.45|287.95|182
1759135200000|2025-09-29 08:40:00|289.74|288.24|289.6|288.1|289.78|288.28|289.57|288.07|85
1759135500000|2025-09-29 08:45:00|289.61|288.11|289.66|288.16|290.03|288.53|289.53|288.03|184
1759135800000|2025-09-29 08:50:00|289.67|288.17|289.38|287.88|289.76|288.26|289.36|287.86|132
1759136100000|2025-09-29 08:55:00|289.41|287.91|289.27|287.77|289.47|287.97|289.27|287.77|111
1759136400000|2025-09-29 09:00:00|289.26|287.76|289.1|287.6|289.27|287.77|289.08|287.58|215
1759136700000|2025-09-29 09:05:00|289.12|287.62|289.02|287.52|289.19|287.69|288.96|287.46|219
1759137000000|2025-09-29 09:10:00|289.01|287.51|288.49|286.99|289.13|287.63|288.48|286.98|244
1759137300000|2025-09-29 09:15:00|288.5|287|288.18|286.68|288.5|287|288.18|286.68|292
1759137600000|2025-09-29 09:20:00|288.19|286.69|288.26|286.76|288.26|286.76|288.05|286.55|128
1759137900000|2025-09-29 09:25:00|288.25|286.75|288.37|286.87|288.46|286.96|288.21|286.71|258
1759138200000|2025-09-29 09:30:00|288.35|286.85|288.12|286.62|288.4|286.9|288.08|286.58|86
1759138500000|2025-09-29 09:35:00|288.13|286.63|288.39|286.89|288.39|286.89|288.08|286.58|129
1759138800000|2025-09-29 09:40:00|288.4|286.9|287.75|286.25|288.47|286.97|287.72|286.22|243
1759139100000|2025-09-29 09:45:00|287.73|286.23|287.93|286.43|287.93|286.43|287.66|286.16|157
1759139400000|2025-09-29 09:50:00|287.92|286.42|287.82|286.32|287.92|286.42|287.65|286.15|124
1759139700000|2025-09-29 09:55:00|287.81|286.31|287.82|286.32|287.91|286.41|287.72|286.22|73
1759140000000|2025-09-29 10:00:00|287.81|286.31|287.79|286.29|287.83|286.33|287.64|286.14|62
1759140300000|2025-09-29 10:05:00|287.78|286.28|287.54|286.04|287.78|286.28|287.46|285.96|141
1759140600000|2025-09-29 10:10:00|287.5|286|287.5|286|287.68|286.18|287.4|285.9|202
1759140900000|2025-09-29 10:15:00|287.49|285.99|287.06|285.56|287.61|286.11|287|285.5|274
1759141200000|2025-09-29 10:20:00|287.05|285.55|287.31|285.81|287.37|285.87|287.05|285.55|316
1759141500000|2025-09-29 10:25:00|287.32|285.82|287.32|285.82|287.36|285.86|287.2|285.7|220
1759141800000|2025-09-29 10:30:00|287.33|285.83|287|285.5|287.57|286.07|286.99|285.49|344
1759142100000|2025-09-29 10:35:00|287.05|285.55|286.84|285.34|287.06|285.56|286.65|285.15|314
1759142400000|2025-09-29 10:40:00|286.82|285.32|286.71|285.21|286.84|285.34|286.69|285.19|240
1759142700000|2025-09-29 10:45:00|286.72|285.22|286.93|285.43|286.93|285.43|286.66|285.16|309
1759143000000|2025-09-29 10:50:00|286.88|285.38|286.94|285.44|286.94|285.44|286.47|284.97|322
1759143300000|2025-09-29 10:55:00|286.93|285.43|286.99|285.49|287.25|285.75|286.85|285.35|302
1759143600000|2025-09-29 11:00:00|287|285.5|286.93|285.43|287.04|285.54|286.72|285.22|340
1759143900000|2025-09-29 11:05:00|286.92|285.42|286.31|284.81|286.97|285.47|286.12|284.62|326
1759144200000|2025-09-29 11:10:00|286.32|284.82|286.4|284.9|286.72|285.22|286.21|284.71|386
1759144500000|2025-09-29 11:15:00|286.39|284.89|287.01|285.51|287.03|285.53|286.38|284.88|340
1759144800000|2025-09-29 11:20:00|287.03|285.53|287.26|285.76|287.32|285.82|286.85|285.35|319
1759145100000|2025-09-29 11:25:00|287.28|285.78|286.97|285.47|287.4|285.9|286.95|285.45|335
1759145400000|2025-09-29 11:30:00|286.99|285.49|287.1|285.6|287.23|285.73|286.82|285.32|368
1759145700000|2025-09-29 11:35:00|287.11|285.61|286.52|285.02|287.16|285.66|286.52|285.02|288
1759146000000|2025-09-29 11:40:00|286.51|285.01|286.6|285.1|286.6|285.1|286.37|284.87|171
1759146300000|2025-09-29 11:45:00|286.61|285.11|286.52|285.02|286.62|285.12|286.41|284.91|197
1759146600000|2025-09-29 11:50:00|286.54|285.04|286.37|284.87|286.54|285.04|286.29|284.79|215
1759146900000|2025-09-29 11:55:00|286.35|284.85|286.35|284.85|286.49|284.99|286.3|284.8|256
1759147200000|2025-09-29 12:00:00|286.36|284.86|286|284.5|286.37|284.87|285.88|284.38|440
1759147500000|2025-09-29 12:05:00|286.01|284.51|286.03|284.53|286.11|284.61|285.93|284.43|317
1759147800000|2025-09-29 12:10:00|286.08|284.58|286.67|285.17|286.73|285.23|286.05|284.55|312
1759148100000|2025-09-29 12:15:00|286.66|285.16|286.94|285.44|286.94|285.44|286.56|285.06|444
1759148400000|2025-09-29 12:20:00|286.93|285.43|287.18|285.68|287.2|285.7|286.8|285.3|385
1759148700000|2025-09-29 12:25:00|287.17|285.67|287.26|285.76|287.28|285.78|287.08|285.58|379
1759149000000|2025-09-29 12:30:00|287.25|285.75|287.06|285.56|287.74|286.24|286.87|285.37|436
1759149300000|2025-09-29 12:35:00|287.07|285.57|286.45|284.95|287.09|285.59|286.43|284.93|425
1759149600000|2025-09-29 12:40:00|286.44|284.94|286.31|284.81|286.44|284.94|285.94|284.44|445
1759149900000|2025-09-29 12:45:00|286.33|284.83|286.52|285.02|286.9|285.4|286.25|284.75|417
1759150200000|2025-09-29 12:50:00|286.53|285.03|285.89|284.39|286.65|285.15|285.78|284.28|496
1759150500000|2025-09-29 12:55:00|285.9|284.4|285.81|284.31|286.05|284.55|285.47|283.97|445
1759150800000|2025-09-29 13:00:00|285.79|284.29|285.74|284.24|285.95|284.45|285.45|283.95|460
1759151100000|2025-09-29 13:05:00|285.72|284.22|286.37|284.87|286.43|284.93|285.72|284.22|499
1759151400000|2025-09-29 13:10:00|286.36|284.86|286.29|284.79|286.48|284.98|285.82|284.32|403
1759151700000|2025-09-29 13:15:00|286.28|284.78|285.9|284.4|286.35|284.85|285.89|284.39|319
1759152000000|2025-09-29 13:20:00|285.87|284.37|286.07|284.57|286.42|284.92|285.87|284.37|358
1759152300000|2025-09-29 13:25:00|286.06|284.56|285.86|284.36|286.2|284.7|285.78|284.28|388
1759152600000|2025-09-29 13:30:00|285.85|284.35|285.87|284.37|286.17|284.67|285.68|284.18|463
1759152900000|2025-09-29 13:35:00|285.84|284.34|286.84|285.34|287.17|285.67|285.77|284.27|678
1759153200000|2025-09-29 13:40:00|286.85|285.35|289.11|287.61|289.17|287.67|286.67|285.17|733
1759153500000|2025-09-29 13:45:00|289.09|287.59|288.95|287.45|289.34|287.84|288.64|287.14|705
1759153800000|2025-09-29 13:50:00|288.94|287.44|289.02|287.52|289.32|287.82|288.72|287.22|685
1759154100000|2025-09-29 13:55:00|289.04|287.54|288.92|287.42|289.47|287.97|288.31|286.81|675
1759154400000|2025-09-29 14:00:00|288.9|287.4|290.21|288.71|290.31|288.81|288.74|287.24|622
1759154700000|2025-09-29 14:05:00|290.19|288.69|290.33|288.83|290.51|289.01|289.45|287.95|518
1759155000000|2025-09-29 14:10:00|290.32|288.82|291.73|290.23|291.74|290.24|290.22|288.72|464
1759155300000|2025-09-29 14:15:00|291.74|290.24|291.2|289.7|293.71|292.21|291.12|289.62|827
1759155600000|2025-09-29 14:20:00|291.08|289.58|291.21|289.71|291.59|290.09|290.57|289.07|611
1759155900000|2025-09-29 14:25:00|291.2|289.7|291.26|289.76|291.97|290.47|291.15|289.65|556
1759156200000|2025-09-29 14:30:00|291.29|289.79|291.55|290.05|291.96|290.46|291.27|289.77|642
1759156500000|2025-09-29 14:35:00|291.51|290.01|291.28|289.78|291.56|290.06|290.7|289.2|528
1759156800000|2025-09-29 14:40:00|291.27|289.77|291.26|289.76|291.8|290.3|291.02|289.52|620
1759157100000|2025-09-29 14:45:00|291.27|289.77|292.15|290.65|292.43|290.93|291.24|289.74|545
1759157400000|2025-09-29 14:50:00|292.16|290.66|291.81|290.31|292.37|290.87|291.76|290.26|567
1759157700000|2025-09-29 14:55:00|291.83|290.33|291.69|290.19|292.11|290.61|291.67|290.17|448
1759158000000|2025-09-29 15:00:00|291.77|290.27|291.81|290.31|291.94|290.44|291.44|289.94|546
1759158300000|2025-09-29 15:05:00|291.8|290.3|291.39|289.89|292.01|290.51|291.29|289.79|492
1759158600000|2025-09-29 15:10:00|291.42|289.92|290.37|288.87|291.42|289.92|290.09|288.59|510
1759158900000|2025-09-29 15:15:00|290.38|288.88|290.14|288.64|290.54|289.04|289.58|288.08|577
1759159200000|2025-09-29 15:20:00|290.15|288.65|289.89|288.39|290.26|288.76|289.67|288.17|479
1759159500000|2025-09-29 15:25:00|289.83|288.33|289.93|288.43|290.16|288.66|289.49|287.99|400
1759159800000|2025-09-29 15:30:00|289.87|288.37|289.83|288.33|290.04|288.54|289.6|288.1|462
1759160100000|2025-09-29 15:35:00|289.8|288.3|290.56|289.06|290.63|289.13|289.8|288.3|543
1759160400000|2025-09-29 15:40:00|290.55|289.05|290.25|288.75|290.59|289.09|290.07|288.57|538
1759160700000|2025-09-29 15:45:00|290.29|288.79|289.73|288.23|290.32|288.82|289.69|288.19|397
1759161000000|2025-09-29 15:50:00|289.69|288.19|290.3|288.8|290.32|288.82|289.34|287.84|487
1759161300000|2025-09-29 15:55:00|290.29|288.79|290.28|288.78|290.54|289.04|290.04|288.54|450
1759161600000|2025-09-29 16:00:00|290.29|288.79|290.25|288.75|290.6|289.1|290.23|288.73|440
1759161900000|2025-09-29 16:05:00|290.24|288.74|290.43|288.93|290.58|289.08|289.99|288.49|436
1759162200000|2025-09-29 16:10:00|290.46|288.96|290.21|288.71|290.53|289.03|290.05|288.55|599
1759162500000|2025-09-29 16:15:00|290.18|288.68|289.83|288.33|290.56|289.06|289.62|288.12|491
1759162800000|2025-09-29 16:20:00|289.79|288.29|289.67|288.17|290.08|288.58|289.6|288.1|482
1759163100000|2025-09-29 16:25:00|289.58|288.08|289.49|287.99|289.7|288.2|289.35|287.85|501
1759163400000|2025-09-29 16:30:00|289.51|288.01|290.75|289.25|290.91|289.41|289.47|287.97|469
1759163700000|2025-09-29 16:35:00|290.74|289.24|290.37|288.87|290.92|289.42|290.14|288.64|599
1759164000000|2025-09-29 16:40:00|290.33|288.83|289.75|288.25|290.33|288.83|289.56|288.06|481
1759164300000|2025-09-29 16:45:00|289.76|288.26|289.91|288.41|290|288.5|289.63|288.13|488
1759164600000|2025-09-29 16:50:00|289.9|288.4|289.7|288.2|290.24|288.74|289.59|288.09|571
1759164900000|2025-09-29 16:55:00|289.59|288.09|288.86|287.36|289.73|288.23|288.58|287.08|504
1759165200000|2025-09-29 17:00:00|288.85|287.35|288.14|286.64|289|287.5|287.83|286.33|570
1759165500000|2025-09-29 17:05:00|288.16|286.66|288.64|287.14|288.8|287.3|288.14|286.64|574
1759165800000|2025-09-29 17:10:00|288.65|287.15|288.76|287.26|289.07|287.57|288.42|286.92|570
1759166100000|2025-09-29 17:15:00|288.77|287.27|288.52|287.02|288.95|287.45|287.44|285.94|597
1759166400000|2025-09-29 17:20:00|288.53|287.03|288.47|286.97|288.64|287.14|287.9|286.4|656
1759166700000|2025-09-29 17:25:00|288.42|286.92|288.78|287.28|289|287.5|288.27|286.77|577
1759167000000|2025-09-29 17:30:00|288.79|287.29|288.27|286.77|288.81|287.31|288.1|286.6|654
1759167300000|2025-09-29 17:35:00|288.29|286.79|288.8|287.3|288.88|287.38|288.16|286.66|633
1759167600000|2025-09-29 17:40:00|288.84|287.34|288.91|287.41|289.26|287.76|288.8|287.3|525
1759167900000|2025-09-29 17:45:00|288.92|287.42|289.22|287.72|289.34|287.84|288.81|287.31|572
1759168200000|2025-09-29 17:50:00|289.18|287.68|289.38|287.88|289.53|288.03|289.11|287.61|539
1759168500000|2025-09-29 17:55:00|289.41|287.91|289.14|287.64|289.41|287.91|289.09|287.59|353
1759168800000|2025-09-29 18:00:00|289.15|287.65|288.93|287.43|289.18|287.68|288.82|287.32|447
1759169100000|2025-09-29 18:05:00|288.94|287.44|288.26|286.76|289.03|287.53|288.14|286.64|525
1759169400000|2025-09-29 18:10:00|288.28|286.78|288.29|286.79|288.73|287.23|288.17|286.67|477
1759169700000|2025-09-29 18:15:00|288.3|286.8|287.75|286.25|288.48|286.98|287.71|286.21|528
1759170000000|2025-09-29 18:20:00|287.73|286.23|287.79|286.29|288.16|286.66|287.59|286.09|485
1759170300000|2025-09-29 18:25:00|287.77|286.27|288.36|286.86|288.42|286.92|287.61|286.11|494
1759170600000|2025-09-29 18:30:00|288.31|286.81|288.15|286.65|288.41|286.91|288.12|286.62|589
1759170900000|2025-09-29 18:35:00|288.16|286.66|287.99|286.49|288.29|286.79|287.71|286.21|555
1759171200000|2025-09-29 18:40:00|287.98|286.48|288.14|286.64|288.17|286.67|287.92|286.42|492
1759171500000|2025-09-29 18:45:00|288.12|286.62|288.27|286.77|288.46|286.96|288.12|286.62|475
1759171800000|2025-09-29 18:50:00|288.29|286.79|288.32|286.82|288.4|286.9|288.16|286.66|438
1759172100000|2025-09-29 18:55:00|288.31|286.81|288.52|287.02|288.52|287.02|288.16|286.66|364
1759172400000|2025-09-29 19:00:00|288.53|287.03|288.32|286.82|288.64|287.14|288.28|286.78|478
1759172700000|2025-09-29 19:05:00|288.37|286.87|288.57|287.07|288.64|287.14|288.2|286.7|552
1759173000000|2025-09-29 19:10:00|288.59|287.09|289.19|287.69|289.35|287.85|288.55|287.05|606
1759173300000|2025-09-29 19:15:00|289.23|287.73|288.89|287.39|289.23|287.73|288.17|286.67|636
1759173600000|2025-09-29 19:20:00|288.86|287.36|288.99|287.49|289.09|287.59|288.8|287.3|516
1759173900000|2025-09-29 19:25:00|288.96|287.46|289.01|287.51|289.22|287.72|288.74|287.24|471
1759174200000|2025-09-29 19:30:00|288.99|287.49|289.08|287.58|289.19|287.69|288.69|287.19|560
1759174500000|2025-09-29 19:35:00|289.07|287.57|289.27|287.77|289.48|287.98|288.61|287.11|546
1759174800000|2025-09-29 19:40:00|289.26|287.76|289.71|288.21|289.79|288.29|289.25|287.75|430
1759175100000|2025-09-29 19:45:00|289.72|288.22|290.54|289.04|290.55|289.05|289.69|288.19|561
1759175400000|2025-09-29 19:50:00|290.53|289.03|290.57|289.07|290.81|289.31|290.2|288.7|579
1759175700000|2025-09-29 19:55:00|290.51|289.01|290.59|289.09|291.24|289.74|290.32|288.82|589
1759176000000|2025-09-29 20:00:00|290.66|289.16|290.59|289.09|290.71|289.21|289.79|288.29|582
1759176300000|2025-09-29 20:05:00|290.6|289.1|290.93|289.43|291.17|289.67|290.44|288.94|666
1759176600000|2025-09-29 20:10:00|290.91|289.41|291.04|289.54|291.12|289.62|290.79|289.29|479
1759176900000|2025-09-29 20:15:00|291.01|289.51|290.72|289.22|291.38|289.88|290.65|289.15|535
1759177200000|2025-09-29 20:20:00|290.71|289.21|291.23|289.73|291.31|289.81|290.3|288.8|511
1759177500000|2025-09-29 20:25:00|291.26|289.76|291.22|289.72|291.27|289.77|290.85|289.35|544
1759177800000|2025-09-29 20:30:00|291.18|289.68|292.11|290.61|292.24|290.74|291.11|289.61|557
1759178100000|2025-09-29 20:35:00|292.13|290.63|291.82|290.32|292.39|290.89|291.44|289.94|617
1759178400000|2025-09-29 20:40:00|291.88|290.38|292.06|290.56|292.19|290.69|291.74|290.24|525
1759178700000|2025-09-29 20:45:00|292.07|290.57|291.78|290.28|292.26|290.76|291.37|289.87|582
1759179000000|2025-09-29 20:50:00|291.75|290.25|291.38|289.88|291.93|290.43|291.32|289.82|539
1759179300000|2025-09-29 20:55:00|291.36|289.86|291.42|289.92|291.46|289.96|291.14|289.64|480
1759179600000|2025-09-29 21:00:00|291.45|289.95|291.15|289.65|291.71|290.21|291.02|289.52|285
1759179900000|2025-09-29 21:05:00|291.14|289.64|290.97|289.47|291.42|289.92|290.97|289.47|218
1759180200000|2025-09-29 21:10:00|290.98|289.48|290.34|288.84|290.98|289.48|290.3|288.8|168
1759180500000|2025-09-29 21:15:00|290.33|288.83|290.75|289.25|290.89|289.39|290.31|288.81|223
1759180800000|2025-09-29 21:20:00|290.76|289.26|290.97|289.47|290.97|289.47|290.76|289.26|171
1759181100000|2025-09-29 21:25:00|290.98|289.48|291.1|289.6|291.17|289.67|290.93|289.43|113
1759181400000|2025-09-29 21:30:00|291.12|289.62|290.7|289.2|291.12|289.62|290.69|289.19|94
1759181700000|2025-09-29 21:35:00|290.69|289.19|290.65|289.15|290.7|289.2|290.42|288.92|84
1759182000000|2025-09-29 21:40:00|290.66|289.16|290.57|289.07|290.66|289.16|290.5|289|72
1759182300000|2025-09-29 21:45:00|290.58|289.08|290.24|288.74|290.59|289.09|290.24|288.74|53
1759182600000|2025-09-29 21:50:00|290.23|288.73|290.06|288.56|290.23|288.73|289.95|288.45|40
1759182900000|2025-09-29 21:55:00|290.07|288.57|290.26|288.76|290.32|288.82|290.07|288.57|81
1759183200000|2025-09-29 22:00:00|290.25|288.75|290.25|288.75|290.57|289.07|290.06|288.56|514
1759183500000|2025-09-29 22:05:00|290.24|288.74|290.13|288.63|290.25|288.75|289.77|288.27|464
1759183800000|2025-09-29 22:10:00|290.14|288.64|289.82|288.32|290.15|288.65|289.62|288.12|434
1759184100000|2025-09-29 22:15:00|289.8|288.3|289.81|288.31|290|288.5|289.56|288.06|388
1759184400000|2025-09-29 22:20:00|289.82|288.32|289.53|288.03|289.92|288.42|289.48|287.98|367
1759184700000|2025-09-29 22:25:00|289.52|288.02|289.53|288.03|289.54|288.04|289.25|287.75|502
1759185000000|2025-09-29 22:30:00|289.52|288.02|289.49|287.99|289.88|288.38|289.38|287.88|581
1759185300000|2025-09-29 22:35:00|289.48|287.98|289.31|287.81|289.48|287.98|289.23|287.73|462
1759185600000|2025-09-29 22:40:00|289.33|287.83|289.53|288.03|289.53|288.03|289.25|287.75|344
1759185900000|2025-09-29 22:45:00|289.41|287.91|289.68|288.18|289.86|288.36|289.39|287.89|448
1759186200000|2025-09-29 22:50:00|289.66|288.16|289.8|288.3|289.84|288.34|289.56|288.06|439
1759186500000|2025-09-29 22:55:00|289.82|288.32|289.75|288.25|290.03|288.53|289.6|288.1|424
1759186800000|2025-09-29 23:00:00|289.72|288.22|289.8|288.3|289.82|288.32|289.26|287.76|499
1759187100000|2025-09-29 23:05:00|289.82|288.32|289.86|288.36|289.89|288.39|289.28|287.78|538
1759187400000|2025-09-29 23:10:00|289.89|288.39|289.12|287.62|289.98|288.48|288.93|287.43|504
1759187700000|2025-09-29 23:15:00|289.08|287.58|289.59|288.09|289.65|288.15|288.98|287.48|468
1759188000000|2025-09-29 23:20:00|289.58|288.08|289.36|287.86|289.66|288.16|289.13|287.63|329
1759188300000|2025-09-29 23:25:00|289.35|287.85|289.34|287.84|289.47|287.97|289.22|287.72|388
1759188600000|2025-09-29 23:30:00|289.32|287.82|289.46|287.96|289.57|288.07|289.15|287.65|291
1759188900000|2025-09-29 23:35:00|289.45|287.95|289.43|287.93|289.51|288.01|289.24|287.74|344
1759189200000|2025-09-29 23:40:00|289.44|287.94|289.24|287.74|289.45|287.95|289.1|287.6|282
1759189500000|2025-09-29 23:45:00|289.23|287.73|289.17|287.67|289.43|287.93|289.12|287.62|265
1759189800000|2025-09-29 23:50:00|289.16|287.66|288.95|287.45|289.17|287.67|288.8|287.3|352
1759190100000|2025-09-29 23:55:00|288.86|287.36|288.89|287.39|289.09|287.59|288.72|287.22|362
1759190400000|2025-09-30 00:00:00|288.9|287.4|288.88|287.38|288.94|287.44|288.43|286.93|461
1759190700000|2025-09-30 00:05:00|288.82|287.32|289.34|287.84|289.35|287.85|288.75|287.25|307
1759191000000|2025-09-30 00:10:00|289.35|287.85|289.51|288.01|289.78|288.28|289.34|287.84|489
1759191300000|2025-09-30 00:15:00|289.55|288.05|288.69|287.19|289.55|288.05|288.63|287.13|646
1759191600000|2025-09-30 00:20:00|288.73|287.23|288.57|287.07|288.85|287.35|288.41|286.91|685
1759191900000|2025-09-30 00:25:00|288.56|287.06|288.62|287.12|288.93|287.43|288.41|286.91|596
1759192200000|2025-09-30 00:30:00|288.61|287.11|289.01|287.51|289.03|287.53|288.27|286.77|534
1759192500000|2025-09-30 00:35:00|288.87|287.37|289.3|287.8|289.58|288.08|288.84|287.34|671
1759192800000|2025-09-30 00:40:00|289.32|287.82|288.9|287.4|289.45|287.95|288.89|287.39|510
1759193100000|2025-09-30 00:45:00|288.88|287.38|288.69|287.19|288.9|287.4|288.26|286.76|521
1759193400000|2025-09-30 00:50:00|288.7|287.2|288.89|287.39|289.99|288.49|288.19|286.69|791
1759193700000|2025-09-30 00:55:00|288.91|287.41|288.35|286.85|289.09|287.59|288.19|286.69|615
1759194000000|2025-09-30 01:00:00|288.34|286.84|288.6|287.1|288.73|287.23|288.29|286.79|657
1759194300000|2025-09-30 01:05:00|288.62|287.12|288.84|287.34|289.11|287.61|288.14|286.64|669
1759194600000|2025-09-30 01:10:00|288.87|287.37|289.3|287.8|289.33|287.83|288.74|287.24|590
1759194900000|2025-09-30 01:15:00|289.29|287.79|289.44|287.94|289.77|288.27|288.96|287.46|630
1759195200000|2025-09-30 01:20:00|289.43|287.93|289.73|288.23|290.01|288.51|289.37|287.87|660
1759195500000|2025-09-30 01:25:00|289.8|288.3|289.24|287.74|290.18|288.68|289.16|287.66|583
1759195800000|2025-09-30 01:30:00|289.23|287.73|288.58|287.08|289.26|287.76|288.21|286.71|629
1759196100000|2025-09-30 01:35:00|288.53|287.03|288.76|287.26|288.84|287.34|288.16|286.66|632
1759196400000|2025-09-30 01:40:00|288.75|287.25|288.12|286.62|288.82|287.32|288.04|286.54|617
1759196700000|2025-09-30 01:45:00|288.13|286.63|288.21|286.71|288.32|286.82|287.81|286.31|657
1759197000000|2025-09-30 01:50:00|288.22|286.72|288.8|287.3|288.83|287.33|288.16|286.66|522
1759197300000|2025-09-30 01:55:00|288.79|287.29|289.05|287.55|289.23|287.73|288.56|287.06|458
1759197600000|2025-09-30 02:00:00|289.04|287.54|289.05|287.55|289.21|287.71|288.91|287.41|621
1759197900000|2025-09-30 02:05:00|289.04|287.54|289.04|287.54|289.11|287.61|288.69|287.19|486
1759198200000|2025-09-30 02:10:00|289.05|287.55|288.64|287.14|289.07|287.57|288.4|286.9|481
1759198500000|2025-09-30 02:15:00|288.63|287.13|288.67|287.17|288.96|287.46|288.48|286.98|487
1759198800000|2025-09-30 02:20:00|288.66|287.16|289.06|287.56|289.28|287.78|288.61|287.11|574
1759199100000|2025-09-30 02:25:00|289.05|287.55|289.45|287.95|289.47|287.97|288.97|287.47|495
1759199400000|2025-09-30 02:30:00|289.43|287.93|289.5|288|289.54|288.04|289.2|287.7|499
1759199700000|2025-09-30 02:35:00|289.52|288.02|289.66|288.16|289.66|288.16|289.39|287.89|510
1759200000000|2025-09-30 02:40:00|289.63|288.13|289.57|288.07|289.84|288.34|289.43|287.93|515
1759200300000|2025-09-30 02:45:00|289.59|288.09|289.24|287.74|289.78|288.28|289.06|287.56|457
1759200600000|2025-09-30 02:50:00|289.21|287.71|288.99|287.49|289.37|287.87|288.85|287.35|427
1759200900000|2025-09-30 02:55:00|288.97|287.47|289.02|287.52|289.04|287.54|288.75|287.25|515
1759201200000|2025-09-30 03:00:00|289|287.5|289.17|287.67|289.35|287.85|288.78|287.28|454
1759201500000|2025-09-30 03:05:00|289.18|287.68|288.75|287.25|289.43|287.93|288.74|287.24|521
1759201800000|2025-09-30 03:10:00|288.76|287.26|288.43|286.93|288.76|287.26|288.17|286.67|535
1759202100000|2025-09-30 03:15:00|288.42|286.92|288.86|287.36|289.02|287.52|288.31|286.81|614
1759202400000|2025-09-30 03:20:00|288.85|287.35|288.63|287.13|288.85|287.35|288.52|287.02|352
1759202700000|2025-09-30 03:25:00|288.64|287.14|288.57|287.07|288.88|287.38|288.51|287.01|370
1759203000000|2025-09-30 03:30:00|288.56|287.06|288.47|286.97|288.63|287.13|288.31|286.81|452
1759203300000|2025-09-30 03:35:00|288.5|287|288.54|287.04|288.79|287.29|288.42|286.92|465
1759203600000|2025-09-30 03:40:00|288.53|287.03|288.91|287.41|289|287.5|288.47|286.97|344
1759203900000|2025-09-30 03:45:00|288.94|287.44|288.74|287.24|289.06|287.56|288.43|286.93|445
1759204200000|2025-09-30 03:50:00|288.76|287.26|288.31|286.81|288.76|287.26|288.25|286.75|505
1759204500000|2025-09-30 03:55:00|288.32|286.82|288.49|286.99|288.56|287.06|288.29|286.79|368
1759204800000|2025-09-30 04:00:00|288.46|286.96|288.51|287.01|288.6|287.1|288.32|286.82|449
1759205100000|2025-09-30 04:05:00|288.55|287.05|288.49|286.99|288.64|287.14|288.42|286.92|482
1759205400000|2025-09-30 04:10:00|288.42|286.92|288.36|286.86|288.57|287.07|288.35|286.85|365
1759205700000|2025-09-30 04:15:00|288.35|286.85|288.48|286.98|288.62|287.12|288.28|286.78|467
1759206000000|2025-09-30 04:20:00|288.46|286.96|288.73|287.23|288.82|287.32|288.43|286.93|487
1759206300000|2025-09-30 04:25:00|288.71|287.21|288.73|287.23|288.81|287.31|288.64|287.14|419
1759206600000|2025-09-30 04:30:00|288.71|287.21|288.81|287.31|288.85|287.35|288.48|286.98|416
1759206900000|2025-09-30 04:35:00|288.79|287.29|288.67|287.17|288.83|287.33|288.44|286.94|412
1759207200000|2025-09-30 04:40:00|288.68|287.18|288.93|287.43|288.98|287.48|288.62|287.12|388
1759207500000|2025-09-30 04:45:00|288.96|287.46|288.86|287.36|289.14|287.64|288.81|287.31|397
1759207800000|2025-09-30 04:50:00|288.84|287.34|289.05|287.55|289.11|287.61|288.77|287.27|391
1759208100000|2025-09-30 04:55:00|289.08|287.58|289.01|287.51|289.18|287.68|288.87|287.37|442
1759208400000|2025-09-30 05:00:00|288.98|287.48|289.21|287.71|289.33|287.83|288.77|287.27|447
1759208700000|2025-09-30 05:05:00|289.22|287.72|289.52|288.02|289.52|288.02|289.16|287.66|423
1759209000000|2025-09-30 05:10:00|289.51|288.01|289.75|288.25|289.79|288.29|289.39|287.89|461
1759209300000|2025-09-30 05:15:00|289.76|288.26|289.51|288.01|289.86|288.36|289.13|287.63|535
1759209600000|2025-09-30 05:20:00|289.52|288.02|289.88|288.38|289.98|288.48|289.42|287.92|531
1759209900000|2025-09-30 05:25:00|289.87|288.37|290.27|288.77|290.34|288.84|289.42|287.92|610
1759210200000|2025-09-30 05:30:00|290.23|288.73|290.04|288.54|290.31|288.81|289.68|288.18|475
1759210500000|2025-09-30 05:35:00|290.05|288.55|290.32|288.82|290.35|288.85|289.9|288.4|531
1759210800000|2025-09-30 05:40:00|290.33|288.83|290.44|288.94|290.82|289.32|290.3|288.8|547
1759211100000|2025-09-30 05:45:00|290.45|288.95|290.87|289.37|290.94|289.44|289.94|288.44|524
1759211400000|2025-09-30 05:50:00|290.9|289.4|290.95|289.45|291.14|289.64|290.4|288.9|483
1759211700000|2025-09-30 05:55:00|290.96|289.46|290.33|288.83|290.97|289.47|290.29|288.79|579
1759212000000|2025-09-30 06:00:00|290.35|288.85|290.14|288.64|290.49|288.99|290.05|288.55|534
1759212300000|2025-09-30 06:05:00|290.16|288.66|290.03|288.53|290.19|288.69|289.74|288.24|524
1759212600000|2025-09-30 06:10:00|289.99|288.49|290.35|288.85|290.47|288.97|289.91|288.41|586
1759212900000|2025-09-30 06:15:00|290.37|288.87|290.82|289.32|290.96|289.46|290.27|288.77|479
1759213200000|2025-09-30 06:20:00|290.81|289.31|290.53|289.03|290.82|289.32|290.49|288.99|441
1759213500000|2025-09-30 06:25:00|290.56|289.06|291.27|289.77|291.3|289.8|290.51|289.01|375
1759213800000|2025-09-30 06:30:00|291.23|289.73|291.39|289.89|291.61|290.11|291.23|289.73|457
1759214100000|2025-09-30 06:35:00|291.4|289.9|290.92|289.42|291.53|290.03|290.85|289.35|500
1759214400000|2025-09-30 06:40:00|290.93|289.43|291.23|289.73|291.34|289.84|290.86|289.36|372
1759214700000|2025-09-30 06:45:00|291.25|289.75|290.94|289.44|291.25|289.75|290.82|289.32|491
1759215000000|2025-09-30 06:50:00|290.93|289.43|290.98|289.48|291.16|289.66|290.77|289.27|474
1759215300000|2025-09-30 06:55:00|291.01|289.51|290.76|289.26|291.01|289.51|290.65|289.15|467
1759215600000|2025-09-30 07:00:00|290.77|289.27|290.84|289.34|290.93|289.43|290.47|288.97|544
1759215900000|2025-09-30 07:05:00|290.8|289.3|290.34|288.84|290.89|289.39|290.32|288.82|501
1759216200000|2025-09-30 07:10:00|290.35|288.85|290.18|288.73|290.41|288.96|290.08|288.6|520
1759216500000|2025-09-30 07:15:00|290.19|288.74|290.12|288.67|290.2|288.75|289.87|288.42|481
1759216800000|2025-09-30 07:20:00|290.11|288.66|290.12|288.67|290.35|288.9|290.07|288.62|561
1759217100000|2025-09-30 07:25:00|290.11|288.66|290.24|288.79|290.31|288.86|290.07|288.62|529
1759217400000|2025-09-30 07:30:00|290.22|288.77|289.34|287.89|290.24|288.79|289.25|287.8|484
1759217700000|2025-09-30 07:35:00|289.33|287.88|288.6|287.15|289.36|287.91|288.58|287.13|518
1759218000000|2025-09-30 07:40:00|288.58|287.13|288.59|287.14|289|287.55|288.5|287.05|553
1759218300000|2025-09-30 07:45:00|288.6|287.15|288.47|287.02|288.85|287.4|288.28|286.83|526
1759218600000|2025-09-30 07:50:00|288.46|287.01|288.51|287.06|289.07|287.62|288.43|286.98|603
1759218900000|2025-09-30 07:55:00|288.52|287.07|288.25|286.8|288.69|287.24|288.07|286.62|459
1759219200000|2025-09-30 08:00:00|288.24|286.79|288.13|286.68|288.31|286.86|288.02|286.57|486
1759219500000|2025-09-30 08:05:00|288.12|286.67|288.17|286.72|288.21|286.76|287.91|286.46|435
1759219800000|2025-09-30 08:10:00|288.16|286.71|288.14|286.69|288.34|286.89|287.85|286.4|419
1759220100000|2025-09-30 08:15:00|288.15|286.7|287.62|286.17|288.15|286.7|287.46|286.01|523
1759220400000|2025-09-30 08:20:00|287.6|286.15|287.37|285.92|287.73|286.28|287.36|285.91|466
1759220700000|2025-09-30 08:25:00|287.36|285.91|287.28|285.83|287.41|285.96|287.19|285.74|505
1759221000000|2025-09-30 08:30:00|287.29|285.84|287.07|285.62|287.36|285.91|286.65|285.2|491
1759221300000|2025-09-30 08:35:00|287.06|285.61|286.84|285.39|287.41|285.96|286.66|285.21|523
1759221600000|2025-09-30 08:40:00|286.83|285.38|286.78|285.33|287.04|285.59|286.73|285.28|478
1759221900000|2025-09-30 08:45:00|286.8|285.35|286.86|285.41|287.02|285.57|286.66|285.21|446
1759222200000|2025-09-30 08:50:00|286.9|285.45|286.32|284.87|286.9|285.45|286.27|284.82|495
1759222500000|2025-09-30 08:55:00|286.31|284.86|286.36|284.91|286.65|285.2|286.15|284.7|560
1759222800000|2025-09-30 09:00:00|286.35|284.9|286.23|284.78|286.53|285.08|285.95|284.5|568
1759223100000|2025-09-30 09:05:00|286.22|284.77|286.01|284.56|286.44|284.99|285.98|284.53|554
1759223400000|2025-09-30 09:10:00|286.02|284.57|285.81|284.36|286.03|284.58|285.7|284.25|506
1759223700000|2025-09-30 09:15:00|285.72|284.27|286.49|285.04|286.6|285.15|285.7|284.25|475
1759224000000|2025-09-30 09:20:00|286.5|285.05|286.46|285.01|286.69|285.24|286.29|284.84|526
1759224300000|2025-09-30 09:25:00|286.47|285.02|286.65|285.2|286.68|285.23|286.37|284.92|509
1759224600000|2025-09-30 09:30:00|286.64|285.19|286.42|284.97|286.85|285.4|286.29|284.84|443
1759224900000|2025-09-30 09:35:00|286.46|285.01|285.73|284.28|286.5|285.05|285.61|284.16|514
1759225200000|2025-09-30 09:40:00|285.72|284.27|285.68|284.23|285.88|284.43|285.56|284.11|429
1759225500000|2025-09-30 09:45:00|285.7|284.25|285.14|283.69|285.73|284.28|285.03|283.58|560
1759225800000|2025-09-30 09:50:00|285.17|283.72|284.74|283.29|285.21|283.76|284.68|283.23|496
1759226100000|2025-09-30 09:55:00|284.73|283.28|284.75|283.3|284.97|283.52|284.63|283.18|459
1759226400000|2025-09-30 10:00:00|284.74|283.29|285.06|283.61|285.26|283.81|284.45|283|591
1759226700000|2025-09-30 10:05:00|285.05|283.6|285.4|283.95|285.44|283.99|285.02|283.57|529
1759227000000|2025-09-30 10:10:00|285.36|283.91|284.79|283.34|285.41|283.96|284.77|283.32|486
1759227300000|2025-09-30 10:15:00|284.83|283.38|285.29|283.84|285.31|283.86|284.79|283.34|519
1759227600000|2025-09-30 10:20:00|285.3|283.85|285.23|283.78|285.3|283.85|284.96|283.51|478
1759227900000|2025-09-30 10:25:00|285.24|283.79|285.56|284.11|285.65|284.2|285.12|283.67|456
1759228200000|2025-09-30 10:30:00|285.55|284.1|285.18|283.73|285.57|284.12|285.06|283.61|515
1759228500000|2025-09-30 10:35:00|285.17|283.72|285.22|283.77|285.44|283.99|285.06|283.61|385
1759228800000|2025-09-30 10:40:00|285.19|283.74|284.85|283.4|285.44|283.99|284.82|283.37|478
1759229100000|2025-09-30 10:45:00|284.92|283.47|285.21|283.76|285.21|283.76|284.8|283.35|435
1759229400000|2025-09-30 10:50:00|285.2|283.75|285.21|283.76|285.44|283.99|284.97|283.52|437
1759229700000|2025-09-30 10:55:00|285.2|283.75|284.87|283.42|285.28|283.83|284.82|283.37|434
1759230000000|2025-09-30 11:00:00|284.86|283.41|285.14|283.69|285.27|283.82|284.83|283.38|454
1759230300000|2025-09-30 11:05:00|285.16|283.71|284.94|283.49|285.26|283.81|284.93|283.48|429
1759230600000|2025-09-30 11:10:00|284.93|283.48|284.76|283.31|284.94|283.49|284.57|283.12|486
1759230900000|2025-09-30 11:15:00|284.78|283.33|284.34|282.89|284.78|283.33|284.22|282.77|394
1759231200000|2025-09-30 11:20:00|284.32|282.87|284.66|283.21|284.95|283.5|284.32|282.87|319
1759231500000|2025-09-30 11:25:00|284.67|283.22|285.09|283.64|285.16|283.71|284.63|283.18|418
1759231800000|2025-09-30 11:30:00|285.1|283.65|285.06|283.61|285.32|283.87|284.97|283.52|427
1759232100000|2025-09-30 11:35:00|285.05|283.6|285.31|283.86|285.36|283.91|285.05|283.6|471
1759232400000|2025-09-30 11:40:00|285.3|283.85|285.54|284.09|285.59|284.14|285.23|283.78|416
1759232700000|2025-09-30 11:45:00|285.55|284.1|285.85|284.4|285.91|284.46|285.5|284.05|378
1759233000000|2025-09-30 11:50:00|285.86|284.41|285.6|284.15|285.91|284.46|285.58|284.13|357
1759233300000|2025-09-30 11:55:00|285.61|284.16|285.56|284.11|285.73|284.28|285.53|284.08|302
1759233600000|2025-09-30 12:00:00|285.55|284.1|285.38|283.93|285.61|284.16|285.31|283.86|389
1759233900000|2025-09-30 12:05:00|285.39|283.94|285.71|284.26|285.88|284.43|285.28|283.83|376
1759234200000|2025-09-30 12:10:00|285.72|284.27|285.65|284.2|285.94|284.49|285.64|284.19|409
1759234500000|2025-09-30 12:15:00|285.59|284.14|285.69|284.24|285.86|284.41|285.52|284.07|454
1759234800000|2025-09-30 12:20:00|285.68|284.23|285.85|284.4|286|284.55|285.68|284.23|370
1759235100000|2025-09-30 12:25:00|285.86|284.41|286.19|284.74|286.25|284.8|285.83|284.38|405
1759235400000|2025-09-30 12:30:00|286.17|284.72|286.06|284.61|286.3|284.85|285.93|284.48|460
1759235700000|2025-09-30 12:35:00|286.07|284.62|286.23|284.78|286.29|284.84|285.95|284.5|400
1759236000000|2025-09-30 12:40:00|286.24|284.79|286.38|284.93|286.44|284.99|286.11|284.66|404
1759236300000|2025-09-30 12:45:00|286.4|284.95|286.21|284.76|286.45|285|286.15|284.7|417
1759236600000|2025-09-30 12:50:00|286.23|284.78|286|284.55|286.28|284.83|285.98|284.53|381
1759236900000|2025-09-30 12:55:00|285.99|284.54|285.76|284.31|285.99|284.54|285.67|284.22|348
1759237200000|2025-09-30 13:00:00|285.75|284.3|285.79|284.34|286.05|284.6|285.61|284.16|529
1759237500000|2025-09-30 13:05:00|285.85|284.4|285.9|284.45|286.04|284.59|285.37|283.92|528
1759237800000|2025-09-30 13:10:00|285.89|284.44|286.15|284.7|286.25|284.8|285.87|284.42|557
1759238100000|2025-09-30 13:15:00|286.13|284.68|286.37|284.92|286.43|284.98|285.91|284.46|569
1759238400000|2025-09-30 13:20:00|286.36|284.91|286.35|284.9|286.82|285.37|286.33|284.88|543
1759238700000|2025-09-30 13:25:00|286.34|284.89|286.19|284.74|286.53|285.08|286.18|284.73|502
1759239000000|2025-09-30 13:30:00|286.21|284.76|285.22|283.77|286.23|284.78|284.88|283.43|630
1759239300000|2025-09-30 13:35:00|285.19|283.74|285.51|284.06|285.67|284.22|284.94|283.49|713
1759239600000|2025-09-30 13:40:00|285.52|284.07|286.56|285.11|286.58|285.13|285.32|283.87|621
1759239900000|2025-09-30 13:45:00|286.55|285.1|286.53|285.08|287.14|285.69|286.42|284.97|604
1759240200000|2025-09-30 13:50:00|286.5|285.05|285.25|283.8|286.51|285.06|284.84|283.39|689
1759240500000|2025-09-30 13:55:00|285.23|283.78|285.31|283.86|285.4|283.95|284.81|283.36|599
1759240800000|2025-09-30 14:00:00|285.41|283.96|285|283.55|285.82|284.37|284.72|283.27|712
1759241100000|2025-09-30 14:05:00|284.98|283.53|284.68|283.23|284.98|283.53|283.93|282.48|713
1759241400000|2025-09-30 14:10:00|284.69|283.24|284.91|283.46|285.13|283.68|284.39|282.94|662
1759241700000|2025-09-30 14:15:00|284.9|283.45|285|283.55|285.52|284.07|284.89|283.44|641
1759242000000|2025-09-30 14:20:00|284.99|283.54|284.63|283.18|285.61|284.16|284.59|283.14|588
1759242300000|2025-09-30 14:25:00|284.71|283.26|284.47|283.02|284.74|283.29|284.02|282.57|654
1759242600000|2025-09-30 14:30:00|284.48|283.03|284.52|283.07|284.9|283.45|284.19|282.74|657
1759242900000|2025-09-30 14:35:00|284.51|283.06|284.55|283.1|284.99|283.54|284.23|282.78|625
1759243200000|2025-09-30 14:40:00|284.38|282.93|285.02|283.57|285.16|283.71|284.34|282.89|571
1759243500000|2025-09-30 14:45:00|284.98|283.53|285.57|284.12|285.61|284.16|284.67|283.22|605
1759243800000|2025-09-30 14:50:00|285.58|284.13|285.3|283.85|285.84|284.39|285.07|283.62|567
1759244100000|2025-09-30 14:55:00|285.29|283.84|285.57|284.12|285.78|284.33|285.21|283.76|527
1759244400000|2025-09-30 15:00:00|285.58|284.13|285.49|284.04|285.65|284.2|285.19|283.74|452
1759244700000|2025-09-30 15:05:00|285.48|284.03|284.71|283.26|285.62|284.17|284.56|283.11|514
1759245000000|2025-09-30 15:10:00|284.69|283.24|283.67|282.22|284.76|283.31|283.47|282.02|651
1759245300000|2025-09-30 15:15:00|283.65|282.2|283.22|281.77|283.83|282.38|283.02|281.57|656
1759245600000|2025-09-30 15:20:00|283.2|281.75|282.88|281.43|283.25|281.8|282.42|280.97|711
1759245900000|2025-09-30 15:25:00|282.89|281.44|282.74|281.29|282.98|281.53|282.15|280.7|557
1759246200000|2025-09-30 15:30:00|282.72|281.27|283.42|281.97|283.45|282|282.71|281.26|508
1759246500000|2025-09-30 15:35:00|283.41|281.96|282.75|281.3|283.48|282.03|282.71|281.26|569
1759246800000|2025-09-30 15:40:00|282.76|281.31|282.68|281.23|283|281.55|282.51|281.06|422
1759247100000|2025-09-30 15:45:00|282.7|281.25|283.01|281.56|283.02|281.57|282.43|280.98|526
1759247400000|2025-09-30 15:50:00|283.06|281.61|283.33|281.88|283.47|282.02|283.02|281.57|517
1759247700000|2025-09-30 15:55:00|283.32|281.87|283.58|282.13|283.75|282.3|283.2|281.75|453
1759248000000|2025-09-30 16:00:00|283.57|282.12|283.59|282.14|283.89|282.44|283.34|281.89|477
1759248300000|2025-09-30 16:05:00|283.58|282.13|283.25|281.8|283.77|282.32|283.01|281.56|486
1759248600000|2025-09-30 16:10:00|283.24|281.79|283.3|281.85|283.67|282.22|283.08|281.63|392
1759248900000|2025-09-30 16:15:00|283.31|281.86|283.81|282.36|283.86|282.41|282.97|281.52|337
1759249200000|2025-09-30 16:20:00|283.8|282.35|284.18|282.73|284.54|283.09|283.52|282.07|370
1759249500000|2025-09-30 16:25:00|284.19|282.74|284.04|282.59|284.25|282.8|283.96|282.51|248
1759249800000|2025-09-30 16:30:00|284.03|282.58|283.95|282.5|284.3|282.85|283.95|282.5|213
1759250100000|2025-09-30 16:35:00|283.96|282.51|283.54|282.09|283.96|282.51|283.54|282.09|283
1759250400000|2025-09-30 16:40:00|283.53|282.08|283|281.55|283.53|282.08|282.54|281.09|307
1759250700000|2025-09-30 16:45:00|282.99|281.54|283.08|281.63|283.31|281.86|282.83|281.38|365
1759251000000|2025-09-30 16:50:00|283.1|281.65|283.36|281.91|284.04|282.59|283.09|281.64|364
1759251300000|2025-09-30 16:55:00|283.37|281.92|283.21|281.76|283.58|282.13|282.97|281.52|261
1759251600000|2025-09-30 17:00:00|283.18|281.73|283.44|281.99|283.66|282.21|283.14|281.69|390
1759251900000|2025-09-30 17:05:00|283.43|281.98|283.52|282.07|283.89|282.44|283.42|281.97|386
1759252200000|2025-09-30 17:10:00|283.51|282.06|283.27|281.82|283.52|282.07|283.06|281.61|322
1759252500000|2025-09-30 17:15:00|283.23|281.78|283.03|281.58|283.34|281.89|282.86|281.41|367
1759252800000|2025-09-30 17:20:00|283.04|281.59|282.98|281.53|283.4|281.95|282.89|281.44|384
1759253100000|2025-09-30 17:25:00|283.01|281.56|282.8|281.35|283.11|281.66|282.57|281.12|252
1759253400000|2025-09-30 17:30:00|282.79|281.34|282.73|281.28|283.17|281.72|282.59|281.14|428
1759253700000|2025-09-30 17:35:00|282.71|281.26|284.23|282.78|284.29|282.84|282.69|281.24|493
1759254000000|2025-09-30 17:40:00|284.27|282.82|284.17|282.72|284.76|283.31|284.07|282.62|484
1759254300000|2025-09-30 17:45:00|284.16|282.71|283.88|282.43|284.16|282.71|283.53|282.08|410
1759254600000|2025-09-30 17:50:00|283.89|282.44|283.98|282.53|284.19|282.74|283.88|282.43|412
1759254900000|2025-09-30 17:55:00|283.97|282.52|283.54|282.09|283.99|282.54|283.47|282.02|393
1759255200000|2025-09-30 18:00:00|283.55|282.1|283.06|281.61|283.61|282.16|282.93|281.48|368
1759255500000|2025-09-30 18:05:00|283.05|281.6|283.74|282.29|283.86|282.41|283.05|281.6|409
1759255800000|2025-09-30 18:10:00|283.73|282.28|284.27|282.82|284.38|282.93|283.71|282.26|425
1759256100000|2025-09-30 18:15:00|284.28|282.83|284.13|282.68|284.53|283.08|283.87|282.42|262
1759256400000|2025-09-30 18:20:00|284.12|282.67|284.47|283.02|284.55|283.1|283.88|282.43|276
1759256700000|2025-09-30 18:25:00|284.46|283.01|284.78|283.33|285.03|283.58|284.46|283.01|271
1759257000000|2025-09-30 18:30:00|284.74|283.29|284.05|282.6|284.93|283.48|283.91|282.46|257
1759257300000|2025-09-30 18:35:00|284.03|282.58|284.04|282.59|284.06|282.61|283.95|282.5|96
1759257600000|2025-09-30 18:40:00|284.02|282.57|284.17|282.72|284.25|282.8|284|282.55|117
1759257900000|2025-09-30 18:45:00|284.18|282.73|284.5|283.05|284.55|283.1|284.17|282.72|112
1759258200000|2025-09-30 18:50:00|284.48|283.03|284.71|283.26|284.96|283.51|284.45|283|156
1759258500000|2025-09-30 18:55:00|284.7|283.25|284.76|283.31|284.97|283.52|284.59|283.14|125
1759258800000|2025-09-30 19:00:00|284.77|283.32|285.3|283.85|285.51|284.06|284.63|283.18|236
1759259100000|2025-09-30 19:05:00|285.29|283.84|285.42|283.97|285.46|284.01|284.74|283.29|290
1759259400000|2025-09-30 19:10:00|285.44|283.99|285.3|283.85|285.54|284.09|285.11|283.66|232
1759259700000|2025-09-30 19:15:00|285.31|283.86|285.18|283.73|285.4|283.95|285.12|283.67|300
1759260000000|2025-09-30 19:20:00|285.19|283.74|285.77|284.32|285.81|284.36|285.18|283.73|264
1759260300000|2025-09-30 19:25:00|285.76|284.31|285.76|284.31|285.85|284.4|285.62|284.17|250
1759260600000|2025-09-30 19:30:00|285.78|284.33|286.12|284.67|286.46|285.01|285.75|284.3|383
1759260900000|2025-09-30 19:35:00|286.13|284.68|286.35|284.9|286.47|285.02|286.01|284.56|441
1759261200000|2025-09-30 19:40:00|286.36|284.91|286.95|285.5|286.96|285.51|285.97|284.52|323
1759261500000|2025-09-30 19:45:00|286.94|285.49|287.26|285.81|287.42|285.97|286.94|285.49|329
1759261800000|2025-09-30 19:50:00|287.29|285.84|287.41|285.96|287.82|286.37|287.18|285.73|310
1759262100000|2025-09-30 19:55:00|287.42|285.97|287.17|285.72|287.66|286.21|287.09|285.64|456
1759262400000|2025-09-30 20:00:00|287.18|285.73|286.94|285.49|287.37|285.92|286.73|285.28|491
1759262700000|2025-09-30 20:05:00|286.89|285.44|287.12|285.67|287.13|285.68|286.68|285.23|354
1759263000000|2025-09-30 20:10:00|287.1|285.65|286.8|285.35|287.16|285.71|286.76|285.31|365
1759263300000|2025-09-30 20:15:00|286.81|285.36|286.92|285.47|287.05|285.6|286.65|285.2|320
1759263600000|2025-09-30 20:20:00|286.88|285.43|287.71|286.26|287.82|286.37|286.87|285.42|386
1759263900000|2025-09-30 20:25:00|287.7|286.25|287.73|286.28|287.82|286.37|287.57|286.12|310
1759264200000|2025-09-30 20:30:00|287.72|286.27|287.75|286.3|287.81|286.36|287.59|286.14|321
1759264500000|2025-09-30 20:35:00|287.74|286.29|287.42|285.97|287.8|286.35|287.3|285.85|209
1759264800000|2025-09-30 20:40:00|287.4|285.95|287.17|285.72|287.47|286.02|287.14|285.69|161
1759265100000|2025-09-30 20:45:00|287.18|285.73|287.4|285.95|287.62|286.17|287.07|285.62|305
1759265400000|2025-09-30 20:50:00|287.39|285.94|288.07|286.62|288.15|286.7|287.24|285.79|223
1759265700000|2025-09-30 20:55:00|288.05|286.6|287.96|286.51|288.15|286.7|287.83|286.38|239
1759266000000|2025-09-30 21:00:00|287.97|286.52|288.3|286.85|288.37|286.92|287.88|286.43|240
1759266300000|2025-09-30 21:05:00|288.29|286.84|288.56|287.11|288.56|287.11|288.12|286.67|90
1759266600000|2025-09-30 21:10:00|288.57|287.12|287.18|285.73|288.64|287.19|287.12|285.67|288
1759266900000|2025-09-30 21:15:00|287.19|285.74|287.44|285.99|288.03|286.58|287.19|285.74|320
1759267200000|2025-09-30 21:20:00|287.43|285.98|287.24|285.79|287.56|286.11|287.19|285.74|181
1759267500000|2025-09-30 21:25:00|287.25|285.8|287.18|285.73|287.4|285.95|286.95|285.5|141
1759267800000|2025-09-30 21:30:00|287.16|285.71|286.71|285.26|287.16|285.71|286.65|285.2|167
1759268100000|2025-09-30 21:35:00|286.79|285.34|287.06|285.61|287.23|285.78|286.79|285.34|163
1759268400000|2025-09-30 21:40:00|287.05|285.6|286.51|285.06|287.12|285.67|286.46|285.01|114
1759268700000|2025-09-30 21:45:00|286.5|285.05|286.66|285.21|286.67|285.22|286.47|285.02|76
1759269000000|2025-09-30 21:50:00|286.67|285.22|286.76|285.31|286.87|285.42|286.67|285.22|41
1759269300000|2025-09-30 21:55:00|286.72|285.27|286.03|284.58|286.72|285.27|285.9|284.45|178
1759269600000|2025-09-30 22:00:00|286.01|284.56|286.77|285.32|286.99|285.54|286|284.55|492
1759269900000|2025-09-30 22:05:00|286.76|285.31|287.06|285.61|287.16|285.71|286.61|285.16|474
1759270200000|2025-09-30 22:10:00|287.07|285.62|286.76|285.31|287.1|285.65|286.69|285.24|359
1759270500000|2025-09-30 22:15:00|286.77|285.32|286.38|284.93|286.89|285.44|286.11|284.66|427
1759270800000|2025-09-30 22:20:00|286.4|284.95|286.2|284.75|286.44|284.99|286|284.55|323
1759271100000|2025-09-30 22:25:00|286.21|284.76|285.99|284.54|286.22|284.77|285.94|284.49|346
1759271400000|2025-09-30 22:30:00|285.98|284.53|285.71|284.26|286.11|284.66|285.44|283.99|303
1759271700000|2025-09-30 22:35:00|285.69|284.24|285.41|283.96|285.76|284.31|285.32|283.87|496
1759272000000|2025-09-30 22:40:00|285.44|283.99|285.53|284.08|285.54|284.09|285.27|283.82|296
1759272300000|2025-09-30 22:45:00|285.51|284.06|285.56|284.11|285.68|284.23|285.43|283.98|357
1759272600000|2025-09-30 22:50:00|285.55|284.1|285.27|283.82|285.67|284.22|285.27|283.82|255
1759272900000|2025-09-30 22:55:00|285.26|283.81|284.87|283.42|285.29|283.84|284.62|283.17|277
1759273200000|2025-09-30 23:00:00|284.88|283.43|284.28|282.83|284.91|283.46|284.17|282.72|388
1759273500000|2025-09-30 23:05:00|284.3|282.85|284.73|283.28|284.82|283.37|284.23|282.78|167
1759273800000|2025-09-30 23:10:00|284.72|283.27|284.67|283.22|284.73|283.28|284.52|283.07|174
1759274100000|2025-09-30 23:15:00|284.66|283.21|284.53|283.08|284.67|283.22|284.49|283.04|176
1759274400000|2025-09-30 23:20:00|284.52|283.07|284.98|283.53|285.06|283.61|284.45|283|208
1759274700000|2025-09-30 23:25:00|284.99|283.54|284.65|283.2|284.99|283.54|284.63|283.18|151
1759275000000|2025-09-30 23:30:00|284.64|283.19|284.69|283.24|285.07|283.62|284.63|283.18|286
1759275300000|2025-09-30 23:35:00|284.73|283.28|284.89|283.44|284.93|283.48|284.62|283.17|286
1759275600000|2025-09-30 23:40:00|284.88|283.43|285.04|283.59|285.04|283.59|284.69|283.24|319
1759275900000|2025-09-30 23:45:00|285.09|283.64|284.95|283.5|285.12|283.67|284.93|283.48|244
1759276200000|2025-09-30 23:50:00|284.94|283.49|285.34|283.89|285.41|283.96|284.88|283.43|272
1759276500000|2025-09-30 23:55:00|285.36|283.91|285.39|283.94|285.57|284.12|285.3|283.85|234
1759276800000|2025-10-01 00:00:00|285.4|283.95|285.79|284.34|285.8|284.35|285.34|283.89|200
1759277100000|2025-10-01 00:05:00|285.82|284.37|285.8|284.35|285.94|284.49|285.59|284.14|296
1759277400000|2025-10-01 00:10:00|285.81|284.36|285.52|284.07|285.86|284.41|285.4|283.95|196
1759277700000|2025-10-01 00:15:00|285.49|284.04|285.22|283.77|285.52|284.07|285.09|283.64|431
1759278000000|2025-10-01 00:20:00|285.23|283.78|284.9|283.45|285.24|283.79|284.82|283.37|243
1759278300000|2025-10-01 00:25:00|284.89|283.44|284.56|283.11|284.97|283.52|284.53|283.08|266
1759278600000|2025-10-01 00:30:00|284.55|283.1|284.6|283.15|284.67|283.22|284.34|282.89|419
1759278900000|2025-10-01 00:35:00|284.61|283.16|284.23|282.78|284.64|283.19|284.17|282.72|334
1759279200000|2025-10-01 00:40:00|284.24|282.79|283.87|282.42|284.24|282.79|283.8|282.35|253
1759279500000|2025-10-01 00:45:00|283.86|282.41|283.65|282.2|283.88|282.43|283.53|282.08|289
1759279800000|2025-10-01 00:50:00|283.63|282.18|284.58|283.13|284.63|283.18|283.63|282.18|367
1759280100000|2025-10-01 00:55:00|284.59|283.14|284.52|283.07|284.74|283.29|284.41|282.96|265
1759280400000|2025-10-01 01:00:00|284.54|283.09|284.48|283.03|284.55|283.1|284.33|282.88|251
1759280700000|2025-10-01 01:05:00|284.51|283.06|285|283.55|285.03|283.58|284.48|283.03|209
1759281000000|2025-10-01 01:10:00|285.01|283.56|285.14|283.69|285.24|283.79|284.95|283.5|237
1759281300000|2025-10-01 01:15:00|285.12|283.67|284.7|283.25|285.29|283.84|284.6|283.15|310
1759281600000|2025-10-01 01:20:00|284.69|283.24|285.1|283.65|285.12|283.67|284.44|282.99|416
1759281900000|2025-10-01 01:25:00|285.12|283.67|285.29|283.84|285.34|283.89|285|283.55|260
1759282200000|2025-10-01 01:30:00|285.31|283.86|284.43|282.98|285.32|283.87|284.42|282.97|263
1759282500000|2025-10-01 01:35:00|284.44|282.99|285.08|283.63|285.1|283.65|284.37|282.92|263
1759282800000|2025-10-01 01:40:00|285.06|283.61|285.58|284.13|285.77|284.32|285.05|283.6|293
1759283100000|2025-10-01 01:45:00|285.59|284.14|285.88|284.43|286.02|284.57|285.58|284.13|275
1759283400000|2025-10-01 01:50:00|285.87|284.42|286.3|284.85|286.3|284.85|285.4|283.95|363
1759283700000|2025-10-01 01:55:00|286.34|284.89|286.57|285.12|286.7|285.25|286.31|284.86|226
1759284000000|2025-10-01 02:00:00|286.6|285.15|286.26|284.81|286.6|285.15|285.93|284.48|347
1759284300000|2025-10-01 02:05:00|286.25|284.8|286.02|284.57|286.41|284.96|285.95|284.5|285
1759284600000|2025-10-01 02:10:00|286.03|284.58|285.64|284.19|286.03|284.58|285.58|284.13|223
1759284900000|2025-10-01 02:15:00|285.63|284.18|285.76|284.31|285.84|284.39|285.56|284.11|155
1759285200000|2025-10-01 02:20:00|285.77|284.32|285.64|284.19|285.77|284.32|285.52|284.07|204
1759285500000|2025-10-01 02:25:00|285.66|284.21|285.55|284.1|285.66|284.21|285.48|284.03|198
1759285800000|2025-10-01 02:30:00|285.57|284.12|284.98|283.53|285.58|284.13|284.89|283.44|315
1759286100000|2025-10-01 02:35:00|284.99|283.54|285.16|283.71|285.25|283.8|284.92|283.47|178
1759286400000|2025-10-01 02:40:00|285.17|283.72|284.8|283.35|285.17|283.72|284.78|283.33|345
1759286700000|2025-10-01 02:45:00|284.81|283.36|284.93|283.48|285.05|283.6|284.75|283.3|222
1759287000000|2025-10-01 02:50:00|284.9|283.45|284.92|283.47|285.05|283.6|284.74|283.29|207
1759287300000|2025-10-01 02:55:00|284.91|283.46|284.9|283.45|284.99|283.54|284.76|283.31|118
1759287600000|2025-10-01 03:00:00|284.93|283.48|284.62|283.17|284.97|283.52|284.61|283.16|253
1759287900000|2025-10-01 03:05:00|284.61|283.16|284.62|283.17|284.79|283.34|284.55|283.1|159
1759288200000|2025-10-01 03:10:00|284.61|283.16|284.59|283.14|284.8|283.35|284.51|283.06|192
1759288500000|2025-10-01 03:15:00|284.58|283.13|283.54|282.09|284.59|283.14|283.5|282.05|276
1759288800000|2025-10-01 03:20:00|283.58|282.13|283.55|282.1|283.88|282.43|283.28|281.83|305
1759289100000|2025-10-01 03:25:00|283.57|282.12|283.39|281.94|283.85|282.4|283.39|281.94|253
1759289400000|2025-10-01 03:30:00|283.42|281.97|283.49|282.04|283.57|282.12|283.25|281.8|195
1759289700000|2025-10-01 03:35:00|283.47|282.02|283.47|282.02|283.73|282.28|283.42|281.97|172
1759290000000|2025-10-01 03:40:00|283.44|281.99|282.99|281.54|283.46|282.01|282.99|281.54|219
1759290300000|2025-10-01 03:45:00|283|281.55|282.32|280.87|283.01|281.56|282.29|280.84|461
1759290600000|2025-10-01 03:50:00|282.31|280.86|282.37|280.92|282.49|281.04|282.15|280.7|328
1759290900000|2025-10-01 03:55:00|282.38|280.93|282.7|281.25|282.9|281.45|282.34|280.89|270
1759291200000|2025-10-01 04:00:00|282.67|281.22|283.26|281.81|283.66|282.21|282.37|280.92|412
1759291500000|2025-10-01 04:05:00|283.27|281.82|284.03|282.58|284.48|283.03|283.27|281.82|461
1759291800000|2025-10-01 04:10:00|284.04|282.59|283.73|282.28|284.12|282.67|283.72|282.27|251
1759292100000|2025-10-01 04:15:00|283.72|282.27|284.32|282.87|284.37|282.92|283.72|282.27|334
1759292400000|2025-10-01 04:20:00|284.29|282.84|284.57|283.12|284.72|283.27|283.96|282.51|454
1759292700000|2025-10-01 04:25:00|284.55|283.1|284.56|283.11|284.64|283.19|284.16|282.71|540
1759293000000|2025-10-01 04:30:00|284.63|283.18|284.58|283.13|285.27|283.82|284.56|283.11|595
1759293300000|2025-10-01 04:35:00|284.57|283.12|284.62|283.17|285.11|283.66|284.52|283.07|378
1759293600000|2025-10-01 04:40:00|284.61|283.16|284.71|283.26|284.95|283.5|284.55|283.1|217
1759293900000|2025-10-01 04:45:00|284.72|283.27|285.01|283.56|285.2|283.75|284.66|283.21|308
1759294200000|2025-10-01 04:50:00|285.02|283.57|284.34|282.89|285.03|283.58|284.21|282.76|388
1759294500000|2025-10-01 04:55:00|284.35|282.9|284.39|282.94|284.43|282.98|284.2|282.75|223
1759294800000|2025-10-01 05:00:00|284.38|282.93|284.66|283.21|284.71|283.26|284.25|282.8|335
1759295100000|2025-10-01 05:05:00|284.63|283.18|285.46|284.01|285.58|284.13|284.63|283.18|273
1759295400000|2025-10-01 05:10:00|285.47|284.02|285.71|284.26|286.17|284.72|285.37|283.92|334
1759295700000|2025-10-01 05:15:00|285.72|284.27|285.66|284.21|285.84|284.39|285.27|283.82|347
1759296000000|2025-10-01 05:20:00|285.64|284.19|285.03|283.58|285.7|284.25|284.84|283.39|344
1759296300000|2025-10-01 05:25:00|285.04|283.59|285.18|283.73|285.26|283.81|284.86|283.41|324
1759296600000|2025-10-01 05:30:00|285.16|283.71|285.71|284.26|285.72|284.27|284.96|283.51|345
1759296900000|2025-10-01 05:35:00|285.79|284.34|285.66|284.21|285.82|284.37|285.53|284.08|292
1759297200000|2025-10-01 05:40:00|285.67|284.22|285.33|283.88|285.76|284.31|285.08|283.63|511
1759297500000|2025-10-01 05:45:00|285.34|283.89|285.54|284.09|285.56|284.11|285.12|283.67|401
1759297800000|2025-10-01 05:50:00|285.52|284.07|285.52|284.07|285.62|284.17|285.24|283.79|505
1759298100000|2025-10-01 05:55:00|285.51|284.06|285.3|283.85|285.6|284.15|285.22|283.77|350
1759298400000|2025-10-01 06:00:00|285.31|283.86|285.59|284.14|285.6|284.15|285.18|283.73|464
1759298700000|2025-10-01 06:05:00|285.58|284.13|285.37|283.92|285.72|284.27|285.14|283.69|480
1759299000000|2025-10-01 06:10:00|285.36|283.91|285.18|283.73|285.4|283.95|285.15|283.7|276
1759299300000|2025-10-01 06:15:00|285.19|283.74|284.93|283.48|285.43|283.98|284.86|283.41|402
1759299600000|2025-10-01 06:20:00|284.9|283.45|284.96|283.51|285|283.55|284.28|282.83|475
1759299900000|2025-10-01 06:25:00|284.92|283.47|284.78|283.33|285.08|283.63|284.63|283.18|360
1759300200000|2025-10-01 06:30:00|284.77|283.32|284.73|283.28|284.94|283.49|284.61|283.16|426
1759300500000|2025-10-01 06:35:00|284.74|283.29|284.91|283.46|284.98|283.53|284.58|283.13|358
1759300800000|2025-10-01 06:40:00|284.92|283.47|284.95|283.5|285.33|283.88|284.8|283.35|405
1759301100000|2025-10-01 06:45:00|284.98|283.53|284.31|282.86|285.01|283.56|283.94|282.49|499
1759301400000|2025-10-01 06:50:00|284.28|282.83|283.94|282.49|284.3|282.85|283.94|282.49|318
1759301700000|2025-10-01 06:55:00|284.02|282.57|283.95|282.5|284.04|282.59|283.84|282.39|324
1759302000000|2025-10-01 07:00:00|283.96|282.51|284.24|282.79|284.36|282.91|283.91|282.46|450
1759302300000|2025-10-01 07:05:00|284.25|282.8|284.42|282.97|284.48|283.03|284.14|282.69|515
1759302600000|2025-10-01 07:10:00|284.45|283|284.63|283.18|284.71|283.26|284.36|282.91|400
1759302900000|2025-10-01 07:15:00|284.62|283.17|284.89|283.44|285.26|283.81|284.61|283.16|597
1759303200000|2025-10-01 07:20:00|284.88|283.43|284.81|283.36|284.96|283.51|284.66|283.21|516
1759303500000|2025-10-01 07:25:00|284.83|283.38|285.12|283.67|285.23|283.78|284.8|283.35|370
1759303800000|2025-10-01 07:30:00|285.15|283.7|286.15|284.7|286.5|285.05|285.11|283.66|458
1759304100000|2025-10-01 07:35:00|286.14|284.69|285.78|284.33|286.25|284.8|285.74|284.29|453
1759304400000|2025-10-01 07:40:00|285.77|284.32|286.35|284.9|286.44|284.99|285.73|284.28|375
1759304700000|2025-10-01 07:45:00|286.36|284.91|286.13|284.68|286.39|284.94|285.95|284.5|501
1759305000000|2025-10-01 07:50:00|286.12|284.67|286.26|284.81|286.39|284.94|286.06|284.61|412
1759305300000|2025-10-01 07:55:00|286.28|284.83|286.18|284.73|286.4|284.95|286.17|284.72|319
1759305600000|2025-10-01 08:00:00|286.17|284.72|286.31|284.86|286.34|284.89|285.98|284.53|320
1759305900000|2025-10-01 08:05:00|286.3|284.85|286.83|285.38|287.05|285.6|286.23|284.78|418
1759306200000|2025-10-01 08:10:00|286.82|285.37|286.92|285.47|287.04|285.59|286.56|285.11|462
1759306500000|2025-10-01 08:15:00|286.94|285.49|287.19|285.74|287.26|285.81|286.66|285.21|455
1759306800000|2025-10-01 08:20:00|287.17|285.72|286.8|285.35|287.6|286.15|286.68|285.23|655
1759307100000|2025-10-01 08:25:00|286.82|285.37|287.91|286.46|287.91|286.46|286.7|285.25|564
1759307400000|2025-10-01 08:30:00|287.93|286.48|289.31|287.86|289.35|287.9|287.89|286.44|726
1759307700000|2025-10-01 08:35:00|289.3|287.85|290.14|288.69|290.24|288.79|289.19|287.74|697
1759308000000|2025-10-01 08:40:00|290.15|288.7|291.21|289.76|291.31|289.86|289.93|288.48|748
1759308300000|2025-10-01 08:45:00|291.2|289.75|291.73|290.28|291.73|290.28|290.96|289.51|756
1759308600000|2025-10-01 08:50:00|291.72|290.27|292.03|290.58|292.82|291.37|291.59|290.14|889
1759308900000|2025-10-01 08:55:00|292.02|290.57|292.45|291|292.62|291.17|291.92|290.47|732
1759309200000|2025-10-01 09:00:00|292.44|290.99|291.81|290.36|292.79|291.34|291.64|290.19|642
1759309500000|2025-10-01 09:05:00|291.82|290.37|292.21|290.76|292.31|290.86|291.53|290.08|519
1759309800000|2025-10-01 09:10:00|292.22|290.77|292.34|290.89|292.48|291.03|291.75|290.3|472
1759310100000|2025-10-01 09:15:00|292.3|290.85|292.85|291.4|293.31|291.86|292.26|290.81|511
1759310400000|2025-10-01 09:20:00|292.86|291.41|293.46|292.01|293.56|292.11|292.34|290.89|508
1759310700000|2025-10-01 09:25:00|293.47|292.02|293.62|292.17|293.77|292.32|293.39|291.94|492
1759311000000|2025-10-01 09:30:00|293.64|292.19|293.7|292.25|293.74|292.29|293.32|291.87|411
1759311300000|2025-10-01 09:35:00|293.75|292.3|294.6|293.15|294.62|293.17|293.35|291.9|433
1759311600000|2025-10-01 09:40:00|294.59|293.14|294.9|293.45|294.9|293.45|294.37|292.92|579
1759311900000|2025-10-01 09:45:00|294.92|293.47|295.73|294.28|295.95|294.5|294.8|293.35|648
1759312200000|2025-10-01 09:50:00|295.72|294.27|295.18|293.73|295.81|294.36|295.17|293.72|576
1759312500000|2025-10-01 09:55:00|295.21|293.76|294.89|293.44|295.3|293.85|294.59|293.14|515
1759312800000|2025-10-01 10:00:00|294.9|293.45|294.89|293.44|294.95|293.5|294.53|293.08|542
1759313100000|2025-10-01 10:05:00|294.9|293.45|293.61|292.16|294.93|293.48|293.54|292.09|551
1759313400000|2025-10-01 10:10:00|293.6|292.15|292.84|291.39|293.63|292.18|292.78|291.33|582
1759313700000|2025-10-01 10:15:00|292.82|291.37|293.79|292.34|293.93|292.48|292.77|291.32|581
1759314000000|2025-10-01 10:20:00|293.78|292.33|293.63|292.18|294.14|292.69|293.5|292.05|420
1759314300000|2025-10-01 10:25:00|293.62|292.17|293.5|292.05|293.97|292.52|293.47|292.02|506
1759314600000|2025-10-01 10:30:00|293.49|292.04|293.79|292.34|293.9|292.45|293.35|291.9|461
1759314900000|2025-10-01 10:35:00|293.78|292.33|293.62|292.17|293.9|292.45|293.52|292.07|425
1759315200000|2025-10-01 10:40:00|293.6|292.15|293.9|292.45|293.9|292.45|293.57|292.12|197
1759315500000|2025-10-01 10:45:00|293.91|292.46|294.63|293.18|294.76|293.31|293.91|292.46|460
1759315800000|2025-10-01 10:50:00|294.64|293.19|294.08|292.63|294.68|293.23|294.05|292.6|476
1759316100000|2025-10-01 10:55:00|294.1|292.65|293.72|292.27|294.13|292.68|293.48|292.03|399
1759316400000|2025-10-01 11:00:00|293.78|292.33|294.04|292.59|294.17|292.72|293.76|292.31|452
1759316700000|2025-10-01 11:05:00|294.08|292.63|294.42|292.97|294.62|293.17|294|292.55|471
1759317000000|2025-10-01 11:10:00|294.37|292.92|294.58|293.13|294.73|293.28|294.37|292.92|474
1759317300000|2025-10-01 11:15:00|294.54|293.09|294.73|293.28|294.73|293.28|294.37|292.92|360
1759317600000|2025-10-01 11:20:00|294.7|293.25|294.99|293.54|295.03|293.58|294.59|293.14|397
1759317900000|2025-10-01 11:25:00|295|293.55|294.65|293.2|295.07|293.62|294.65|293.2|340
1759318200000|2025-10-01 11:30:00|294.72|293.27|295|293.55|295.08|293.63|294.39|292.94|318
1759318500000|2025-10-01 11:35:00|295.01|293.56|294.9|293.45|295.09|293.64|294.73|293.28|344
1759318800000|2025-10-01 11:40:00|294.91|293.46|294.82|293.37|295.08|293.63|294.79|293.34|297
1759319100000|2025-10-01 11:45:00|294.91|293.46|294.84|293.39|294.95|293.5|294.71|293.26|346
1759319400000|2025-10-01 11:50:00|294.83|293.38|295.04|293.59|295.14|293.69|294.72|293.27|245
1759319700000|2025-10-01 11:55:00|295.07|293.62|295.21|293.76|295.34|293.89|295.04|293.59|265
1759320000000|2025-10-01 12:00:00|295.19|293.74|294.35|292.9|295.3|293.85|294.26|292.81|557
1759320300000|2025-10-01 12:05:00|294.4|292.95|293.62|292.17|294.4|292.95|293.51|292.06|416
1759320600000|2025-10-01 12:10:00|293.59|292.14|294.03|292.58|294.18|292.73|293.59|292.14|208
1759320900000|2025-10-01 12:15:00|294.07|292.62|294.22|292.77|294.27|292.82|293.58|292.13|538
1759321200000|2025-10-01 12:20:00|294.23|292.78|294.24|292.79|294.97|293.52|294.22|292.77|486
1759321500000|2025-10-01 12:25:00|294.23|292.78|294.77|293.32|294.92|293.47|294.18|292.73|371
1759321800000|2025-10-01 12:30:00|294.81|293.36|294.44|292.99|294.86|293.41|294.26|292.81|399
1759322100000|2025-10-01 12:35:00|294.49|293.04|294.74|293.29|294.83|293.38|294.21|292.76|202
1759322400000|2025-10-01 12:40:00|294.73|293.28|294.8|293.35|295.15|293.7|294.6|293.15|379
1759322700000|2025-10-01 12:45:00|294.82|293.37|294.73|293.28|294.98|293.53|294.6|293.15|332
1759323000000|2025-10-01 12:50:00|294.72|293.27|294.35|292.9|294.83|293.38|294.24|292.79|320
1759323300000|2025-10-01 12:55:00|294.34|292.89|294.37|292.92|294.41|292.96|294.07|292.62|201
1759323600000|2025-10-01 13:00:00|294.4|292.95|296.05|294.6|296.1|294.65|294.38|292.93|447
1759323900000|2025-10-01 13:05:00|296.06|294.61|295.33|293.88|296.06|294.61|295.15|293.7|452
1759324200000|2025-10-01 13:10:00|295.34|293.89|295.46|294.01|295.52|294.07|295.15|293.7|274
1759324500000|2025-10-01 13:15:00|295.49|294.04|295.95|294.5|296.14|294.69|295.42|293.97|290
1759324800000|2025-10-01 13:20:00|295.96|294.51|295.27|293.82|296.12|294.67|295.27|293.82|355
1759325100000|2025-10-01 13:25:00|295.3|293.85|295.33|293.88|295.33|293.88|295.05|293.6|275
1759325400000|2025-10-01 13:30:00|295.32|293.87|294.89|293.44|295.75|294.3|294.85|293.4|622
1759325700000|2025-10-01 13:35:00|294.9|293.45|295.08|293.63|295.39|293.94|294.76|293.31|584
1759326000000|2025-10-01 13:40:00|295.09|293.64|295.08|293.63|295.24|293.79|294.67|293.22|551
1759326300000|2025-10-01 13:45:00|295.05|293.6|294.39|292.94|295.41|293.96|294.29|292.84|599
1759326600000|2025-10-01 13:50:00|294.38|292.93|295.03|293.58|295.21|293.76|294.13|292.68|581
1759326900000|2025-10-01 13:55:00|295.01|293.56|294.62|293.17|295.15|293.7|294.34|292.89|472
1759327200000|2025-10-01 14:00:00|294.61|293.16|294.99|293.54|295.01|293.56|293.96|292.51|662
1759327500000|2025-10-01 14:05:00|295.01|293.56|295.19|293.74|295.33|293.88|294.52|293.07|638
1759327800000|2025-10-01 14:10:00|295.18|293.73|295.43|293.98|295.51|294.06|295.12|293.67|459
1759328100000|2025-10-01 14:15:00|295.42|293.97|295.68|294.23|295.73|294.28|295.28|293.83|400
1759328400000|2025-10-01 14:20:00|295.67|294.22|295.13|293.68|295.7|294.25|295.06|293.61|496
1759328700000|2025-10-01 14:25:00|295.18|293.73|295.38|293.93|295.68|294.23|295.13|293.68|351
1759329000000|2025-10-01 14:30:00|295.37|293.92|295.73|294.28|295.75|294.3|295.2|293.75|401
1759329300000|2025-10-01 14:35:00|295.7|294.25|296.48|295.03|296.5|295.05|295.69|294.24|373
1759329600000|2025-10-01 14:40:00|296.46|295.01|295.96|294.51|296.61|295.16|295.84|294.39|543
1759329900000|2025-10-01 14:45:00|295.95|294.5|294.49|293.04|295.97|294.52|294.46|293.01|652
1759330200000|2025-10-01 14:50:00|294.5|293.05|294.88|293.43|295.17|293.72|294.48|293.03|523
1759330500000|2025-10-01 14:55:00|294.9|293.45|295.18|293.73|295.18|293.73|294.63|293.18|482
1759330800000|2025-10-01 15:00:00|295.15|293.7|294.96|293.51|295.44|293.99|294.92|293.47|576
1759331100000|2025-10-01 15:05:00|294.97|293.52|294.31|292.86|295.14|293.69|294.23|292.78|458
1759331400000|2025-10-01 15:10:00|294.35|292.9|294.45|293|294.46|293.01|294.16|292.71|340
1759331700000|2025-10-01 15:15:00|294.44|292.99|294.83|293.38|294.97|293.52|294.41|292.96|331
1759332000000|2025-10-01 15:20:00|294.82|293.37|295|293.55|295.22|293.77|294.79|293.34|432
1759332300000|2025-10-01 15:25:00|295.01|293.56|295.23|293.78|295.47|294.02|294.93|293.48|310
1759332600000|2025-10-01 15:30:00|295.24|293.79|295.28|293.83|295.32|293.87|294.76|293.31|432
1759332900000|2025-10-01 15:35:00|295.29|293.84|295.21|293.76|295.38|293.93|295.09|293.64|337
1759333200000|2025-10-01 15:40:00|295.23|293.78|295.29|293.84|295.37|293.92|294.99|293.54|200
1759333500000|2025-10-01 15:45:00|295.28|293.83|294.76|293.31|295.4|293.95|294.68|293.23|436
1759333800000|2025-10-01 15:50:00|294.72|293.27|294.67|293.22|294.91|293.46|294.67|293.22|210
1759334100000|2025-10-01 15:55:00|294.61|293.16|295.04|293.59|295.16|293.71|294.46|293.01|299
1759334400000|2025-10-01 16:00:00|295.03|293.58|294.46|293.01|295.31|293.86|294.38|292.93|480
1759334700000|2025-10-01 16:05:00|294.48|293.03|294.97|293.52|295.09|293.64|294.45|293|434
1759335000000|2025-10-01 16:10:00|294.98|293.53|295.01|293.56|295.14|293.69|294.81|293.36|384
1759335300000|2025-10-01 16:15:00|295.02|293.57|294.74|293.29|295.18|293.73|294.56|293.11|406
1759335600000|2025-10-01 16:20:00|294.73|293.28|295.37|293.92|295.37|293.92|294.66|293.21|316
1759335900000|2025-10-01 16:25:00|295.35|293.9|295.46|294.01|295.53|294.08|295.12|293.67|314
1759336200000|2025-10-01 16:30:00|295.47|294.02|295.45|294|295.65|294.2|295.29|293.84|474
1759336500000|2025-10-01 16:35:00|295.49|294.04|295.44|293.99|295.77|294.32|295.29|293.84|505
1759336800000|2025-10-01 16:40:00|295.43|293.98|295.44|293.99|295.71|294.26|295.29|293.84|509
1759337100000|2025-10-01 16:45:00|295.43|293.98|294.6|293.15|295.51|294.06|294.55|293.1|484
1759337400000|2025-10-01 16:50:00|294.59|293.14|294.53|293.08|294.6|293.15|294.33|292.88|521
1759337700000|2025-10-01 16:55:00|294.52|293.07|294.68|293.23|294.84|293.39|294.32|292.87|470
1759338000000|2025-10-01 17:00:00|294.7|293.25|295.13|293.68|295.31|293.86|294.67|293.22|347
1759338300000|2025-10-01 17:05:00|295.18|293.73|294.9|293.45|295.35|293.9|294.76|293.31|421
1759338600000|2025-10-01 17:10:00|294.89|293.44|294.34|292.89|294.94|293.49|294.29|292.84|487
1759338900000|2025-10-01 17:15:00|294.38|292.93|294.83|293.38|294.88|293.43|294.3|292.85|361
1759339200000|2025-10-01 17:20:00|294.86|293.41|295.19|293.74|295.24|293.79|294.78|293.33|276
1759339500000|2025-10-01 17:25:00|295.17|293.72|295.04|293.59|295.26|293.81|294.93|293.48|401
1759339800000|2025-10-01 17:30:00|295.01|293.56|295.03|293.58|295.14|293.69|294.81|293.36|354
1759340100000|2025-10-01 17:35:00|294.92|293.47|294.53|293.08|294.98|293.53|294.46|293.01|401
1759340400000|2025-10-01 17:40:00|294.54|293.09|294.44|292.99|294.61|293.16|294.2|292.75|369
1759340700000|2025-10-01 17:45:00|294.42|292.97|293.86|292.41|294.5|293.05|293.8|292.35|458
1759341000000|2025-10-01 17:50:00|293.83|292.38|293.06|291.61|293.88|292.43|292.78|291.33|566
1759341300000|2025-10-01 17:55:00|293.04|291.59|292.93|291.48|293.31|291.86|292.85|291.4|417
1759341600000|2025-10-01 18:00:00|292.92|291.47|293.55|292.1|293.62|292.17|292.91|291.46|437
1759341900000|2025-10-01 18:05:00|293.5|292.05|293.8|292.35|293.83|292.38|293.49|292.04|493
1759342200000|2025-10-01 18:10:00|293.77|292.32|293.74|292.29|293.81|292.36|293.57|292.12|447
1759342500000|2025-10-01 18:15:00|293.76|292.31|293.74|292.29|293.81|292.36|293.59|292.14|308
1759342800000|2025-10-01 18:20:00|293.73|292.28|293.72|292.27|293.78|292.33|293.6|292.15|348
1759343100000|2025-10-01 18:25:00|293.73|292.28|293.83|292.38|293.83|292.38|293.69|292.24|169
1759343400000|2025-10-01 18:30:00|293.82|292.37|294.84|293.39|295.08|293.63|293.82|292.37|435
1759343700000|2025-10-01 18:35:00|294.83|293.38|294.75|293.3|294.96|293.51|294.58|293.13|480
1759344000000|2025-10-01 18:40:00|294.74|293.29|294.63|293.18|294.82|293.37|294.56|293.11|399
1759344300000|2025-10-01 18:45:00|294.64|293.19|294.58|293.13|294.75|293.3|294.47|293.02|389
1759344600000|2025-10-01 18:50:00|294.56|293.11|294.58|293.13|294.74|293.29|294.44|292.99|347
1759344900000|2025-10-01 18:55:00|294.55|293.1|294.45|293|294.58|293.13|294.17|292.72|408
1759345200000|2025-10-01 19:00:00|294.41|292.96|294.74|293.29|294.77|293.32|294.37|292.92|227
1759345500000|2025-10-01 19:05:00|294.72|293.27|294.73|293.28|294.76|293.31|294.51|293.06|392
1759345800000|2025-10-01 19:10:00|294.71|293.26|295.11|293.66|295.12|293.67|294.66|293.21|221
1759346100000|2025-10-01 19:15:00|295.09|293.64|295.41|293.96|295.42|293.97|295.08|293.63|255
1759346400000|2025-10-01 19:20:00|295.39|293.94|295.69|294.24|295.76|294.31|295.34|293.89|263
1759346700000|2025-10-01 19:25:00|295.68|294.23|295.93|294.48|295.93|294.48|295.42|293.97|182
1759347000000|2025-10-01 19:30:00|295.78|294.33|296.11|294.66|296.11|294.66|295.7|294.25|379
1759347300000|2025-10-01 19:35:00|296.06|294.61|296.12|294.67|296.14|294.69|295.71|294.26|304
1759347600000|2025-10-01 19:40:00|296.14|294.69|295.98|294.53|296.37|294.92|295.77|294.32|358
1759347900000|2025-10-01 19:45:00|295.97|294.52|296.43|294.98|296.49|295.04|295.96|294.51|258
1759348200000|2025-10-01 19:50:00|296.42|294.97|296.68|295.23|296.8|295.35|296.2|294.75|359
1759348500000|2025-10-01 19:55:00|296.65|295.2|296.24|294.79|296.94|295.49|296.06|294.61|391
1759348800000|2025-10-01 20:00:00|296.23|294.78|295.86|294.41|296.4|294.95|295.81|294.36|357
1759349100000|2025-10-01 20:05:00|295.81|294.36|295.82|294.37|296.3|294.85|295.79|294.34|489
1759349400000|2025-10-01 20:10:00|295.83|294.38|295.5|294.05|295.95|294.5|295.37|293.92|514
1759349700000|2025-10-01 20:15:00|295.49|294.04|295.56|294.11|296.11|294.66|295.48|294.03|513
1759350000000|2025-10-01 20:20:00|295.59|294.14|295.38|293.93|295.69|294.24|294.98|293.53|471
1759350300000|2025-10-01 20:25:00|295.45|294|295.61|294.16|295.74|294.29|295.32|293.87|233
1759350600000|2025-10-01 20:30:00|295.62|294.17|295.18|293.73|295.63|294.18|295.09|293.64|447
1759350900000|2025-10-01 20:35:00|295.17|293.72|294.84|293.39|295.23|293.78|294.8|293.35|420
1759351200000|2025-10-01 20:40:00|294.87|293.42|295.04|293.59|295.09|293.64|294.67|293.22|392
1759351500000|2025-10-01 20:45:00|295.06|293.61|294.92|293.47|295.09|293.64|294.8|293.35|368
1759351800000|2025-10-01 20:50:00|294.95|293.5|295.17|293.72|295.17|293.72|294.9|293.45|270
1759352100000|2025-10-01 20:55:00|295.15|293.7|295.55|294.1|295.55|294.1|295.1|293.65|306
1759352400000|2025-10-01 21:00:00|295.56|294.11|295.22|293.77|295.59|294.14|295.21|293.76|129
1759352700000|2025-10-01 21:05:00|295.23|293.78|294.85|293.4|295.36|293.91|294.85|293.4|186
1759353000000|2025-10-01 21:10:00|294.83|293.38|294.65|293.2|294.86|293.41|294.49|293.04|115
1759353300000|2025-10-01 21:15:00|294.66|293.21|294.54|293.09|294.85|293.4|294.52|293.07|114
1759353600000|2025-10-01 21:20:00|294.53|293.08|294.18|292.73|294.53|293.08|293.75|292.3|144
1759353900000|2025-10-01 21:25:00|294.19|292.74|294.41|292.96|294.49|293.04|294.12|292.67|126
1759354200000|2025-10-01 21:30:00|294.42|292.97|294.11|292.66|294.42|292.97|293.96|292.51|113
1759354500000|2025-10-01 21:35:00|294.12|292.67|294.29|292.84|294.29|292.84|293.63|292.18|133
1759354800000|2025-10-01 21:40:00|294.25|292.8|293.86|292.41|294.28|292.83|293.86|292.41|79
1759355100000|2025-10-01 21:45:00|293.87|292.42|294.04|292.59|294.17|292.72|293.87|292.42|113
1759355400000|2025-10-01 21:50:00|294.03|292.58|293.75|292.3|294.03|292.58|293.72|292.27|81
1759355700000|2025-10-01 21:55:00|293.76|292.31|293.7|292.25|293.77|292.32|293.46|292.01|83
1759356000000|2025-10-01 22:00:00|293.69|292.24|294.11|292.66|294.35|292.9|293.59|292.14|488
1759356300000|2025-10-01 22:05:00|294.12|292.67|294.58|293.13|294.88|293.43|294.11|292.66|463
1759356600000|2025-10-01 22:10:00|294.63|293.18|294.22|292.77|294.63|293.18|294.19|292.74|520
1759356900000|2025-10-01 22:15:00|294.21|292.76|293.9|292.45|294.35|292.9|293.83|292.38|490
1759357200000|2025-10-01 22:20:00|293.89|292.44|293.81|292.36|293.94|292.49|293.81|292.36|397
1759357500000|2025-10-01 22:25:00|293.82|292.37|293.84|292.39|293.87|292.42|293.64|292.19|319
1759357800000|2025-10-01 22:30:00|293.86|292.41|293.93|292.48|293.93|292.48|293.78|292.33|266
1759358100000|2025-10-01 22:35:00|293.91|292.46|293.73|292.28|293.93|292.48|293.6|292.15|342
1759358400000|2025-10-01 22:40:00|293.77|292.32|294.02|292.57|294.06|292.61|293.7|292.25|214
1759358700000|2025-10-01 22:45:00|294.04|292.59|294.43|292.98|294.75|293.3|293.97|292.52|281
1759359000000|2025-10-01 22:50:00|294.44|292.99|294.28|292.83|294.45|293|294.19|292.74|388
1759359300000|2025-10-01 22:55:00|294.31|292.86|293.86|292.41|294.31|292.86|293.71|292.26|361
1759359600000|2025-10-01 23:00:00|293.87|292.42|293.95|292.5|293.95|292.5|293.69|292.24|396
1759359900000|2025-10-01 23:05:00|293.96|292.51|294.25|292.8|294.6|293.15|293.9|292.45|442
1759360200000|2025-10-01 23:10:00|294.23|292.78|294.17|292.72|294.31|292.86|294.06|292.61|419
1759360500000|2025-10-01 23:15:00|294.18|292.73|294.94|293.49|295.09|293.64|294.12|292.67|511
1759360800000|2025-10-01 23:20:00|294.95|293.5|295.32|293.87|295.39|293.94|294.81|293.36|582
1759361100000|2025-10-01 23:25:00|295.33|293.88|294.86|293.41|295.33|293.88|294.77|293.32|494
1759361400000|2025-10-01 23:30:00|294.88|293.43|294.9|293.45|295.05|293.6|294.81|293.36|444
1759361700000|2025-10-01 23:35:00|294.93|293.48|295.24|293.79|295.31|293.86|294.87|293.42|470
1759362000000|2025-10-01 23:40:00|295.21|293.76|295.34|293.89|295.42|293.97|295.19|293.74|441
1759362300000|2025-10-01 23:45:00|295.27|293.82|295.27|293.82|295.37|293.92|295.05|293.6|478
1759362600000|2025-10-01 23:50:00|295.23|293.78|295.08|293.63|295.44|293.99|295.06|293.61|384
1759362900000|2025-10-01 23:55:00|295.1|293.65|295.68|294.23|295.93|294.48|295.06|293.61|485
1759363200000|2025-10-02 00:00:00|295.69|294.24|296.15|294.7|296.45|295|295.29|293.84|649
1759363500000|2025-10-02 00:05:00|296.16|294.71|296.92|295.47|297.1|295.65|296.02|294.57|636
1759363800000|2025-10-02 00:10:00|296.93|295.48|296.95|295.5|297.06|295.61|296.02|294.57|557
1759364100000|2025-10-02 00:15:00|296.94|295.49|296.39|294.94|296.98|295.53|296.06|294.61|538
1759364400000|2025-10-02 00:20:00|296.38|294.93|296.5|295.05|296.52|295.07|296.07|294.62|479
1759364700000|2025-10-02 00:25:00|296.49|295.04|296.26|294.81|296.5|295.05|296.05|294.6|511
1759365000000|2025-10-02 00:30:00|296.27|294.82|295.54|294.09|296.29|294.84|295.46|294.01|653
1759365300000|2025-10-02 00:35:00|295.53|294.08|295.5|294.05|295.61|294.16|294.9|293.45|657
1759365600000|2025-10-02 00:40:00|295.57|294.12|295.04|293.59|295.57|294.12|294.99|293.54|564
1759365900000|2025-10-02 00:45:00|295.03|293.58|295.3|293.85|295.37|293.92|294.99|293.54|534
1759366200000|2025-10-02 00:50:00|295.29|293.84|295.29|293.84|295.4|293.95|295.08|293.63|520
1759366500000|2025-10-02 00:55:00|295.27|293.82|295.2|293.75|295.3|293.85|295.06|293.61|463
1759366800000|2025-10-02 01:00:00|295.19|293.74|295.31|293.86|295.4|293.95|295.03|293.58|304
1759367100000|2025-10-02 01:05:00|295.32|293.87|296.2|294.75|296.38|294.93|295.29|293.84|537
1759367400000|2025-10-02 01:10:00|296.17|294.72|296.55|295.1|296.76|295.31|295.95|294.5|527
1759367700000|2025-10-02 01:15:00|296.54|295.09|296.2|294.75|296.59|295.14|296.04|294.59|529
1759368000000|2025-10-02 01:20:00|296.19|294.74|296.96|295.51|297.02|295.57|296.11|294.66|524
1759368300000|2025-10-02 01:25:00|297.02|295.57|296.92|295.47|297.63|296.18|296.85|295.4|533
1759368600000|2025-10-02 01:30:00|296.9|295.45|297.01|295.56|297.19|295.74|296.81|295.36|444
1759368900000|2025-10-02 01:35:00|297.06|295.61|297.07|295.62|297.13|295.68|296.74|295.29|447
1759369200000|2025-10-02 01:40:00|297.04|295.59|297.65|296.2|297.82|296.37|296.93|295.48|536
1759369500000|2025-10-02 01:45:00|297.67|296.22|297.89|296.44|298.22|296.77|297.52|296.07|516
1759369800000|2025-10-02 01:50:00|297.88|296.43|298.15|296.7|298.22|296.77|297.6|296.15|561
1759370100000|2025-10-02 01:55:00|298.14|296.69|297.84|296.39|298.44|296.99|297.8|296.35|514
1759370400000|2025-10-02 02:00:00|297.81|296.36|297.34|295.89|298.23|296.78|297.03|295.58|561
1759370700000|2025-10-02 02:05:00|297.33|295.88|297.53|296.08|297.56|296.11|296.82|295.37|508
1759371000000|2025-10-02 02:10:00|297.49|296.04|297.6|296.15|297.87|296.42|297.09|295.64|402
1759371300000|2025-10-02 02:15:00|297.59|296.14|297.58|296.13|297.85|296.4|297.45|296|493
1759371600000|2025-10-02 02:20:00|297.6|296.15|297.45|296|297.71|296.26|296.98|295.53|472
1759371900000|2025-10-02 02:25:00|297.43|295.98|297.43|295.98|297.71|296.26|297.22|295.77|539
1759372200000|2025-10-02 02:30:00|297.42|295.97|297.78|296.33|297.82|296.37|297.28|295.83|537
1759372500000|2025-10-02 02:35:00|297.8|296.35|298.49|297.04|298.57|297.12|297.72|296.27|570
1759372800000|2025-10-02 02:40:00|298.51|297.06|298.71|297.26|298.83|297.38|298.22|296.77|595
1759373100000|2025-10-02 02:45:00|298.67|297.22|298.64|297.19|298.9|297.45|298.47|297.02|483
1759373400000|2025-10-02 02:50:00|298.58|297.13|298.16|296.71|298.81|297.36|298.1|296.65|451
1759373700000|2025-10-02 02:55:00|298.15|296.7|298.54|297.09|298.69|297.24|297.94|296.49|517
1759374000000|2025-10-02 03:00:00|298.55|297.1|298.6|297.15|298.92|297.47|298.48|297.03|520
1759374300000|2025-10-02 03:05:00|298.57|297.12|299.02|297.57|299.03|297.58|298.5|297.05|522
1759374600000|2025-10-02 03:10:00|299.01|297.56|298.66|297.21|299.01|297.56|298.58|297.13|406
1759374900000|2025-10-02 03:15:00|298.7|297.25|298.56|297.11|298.8|297.35|298.35|296.9|403
1759375200000|2025-10-02 03:20:00|298.49|297.04|299.05|297.6|299.05|297.6|298.49|297.04|409
1759375500000|2025-10-02 03:25:00|299.04|297.59|299.15|297.7|299.2|297.75|298.95|297.5|269
1759375800000|2025-10-02 03:30:00|299.17|297.72|299.49|298.04|299.6|298.15|299.12|297.67|404
1759376100000|2025-10-02 03:35:00|299.48|298.03|299.28|297.83|299.53|298.08|299.18|297.73|309
1759376400000|2025-10-02 03:40:00|299.3|297.85|298.81|297.36|299.38|297.93|298.71|297.26|380
1759376700000|2025-10-02 03:45:00|298.82|297.37|297.73|296.28|298.84|297.39|297.55|296.1|591
1759377000000|2025-10-02 03:50:00|297.74|296.29|297.65|296.2|297.87|296.42|297.47|296.02|486
1759377300000|2025-10-02 03:55:00|297.63|296.18|298.06|296.61|298.19|296.74|297.59|296.14|351
1759377600000|2025-10-02 04:00:00|298.05|296.6|298.03|296.58|298.15|296.7|297.56|296.11|526
1759377900000|2025-10-02 04:05:00|298.02|296.57|298.71|297.26|298.73|297.28|297.99|296.54|497
1759378200000|2025-10-02 04:10:00|298.7|297.25|298.47|297.02|298.82|297.37|298.21|296.76|567
1759378500000|2025-10-02 04:15:00|298.44|296.99|297.9|296.45|298.52|297.07|297.9|296.45|471
1759378800000|2025-10-02 04:20:00|297.91|296.46|297.18|295.73|297.91|296.46|297.08|295.63|417
1759379100000|2025-10-02 04:25:00|297.19|295.74|296.59|295.14|297.29|295.84|296.54|295.09|457
1759379400000|2025-10-02 04:30:00|296.58|295.13|296.41|294.96|296.85|295.4|296.28|294.83|511
1759379700000|2025-10-02 04:35:00|296.4|294.95|296.81|295.36|296.92|295.47|296.39|294.94|321
1759380000000|2025-10-02 04:40:00|296.79|295.34|296.93|295.48|297.07|295.62|296.63|295.18|494
1759380300000|2025-10-02 04:45:00|296.94|295.49|297.15|295.7|297.23|295.78|296.87|295.42|438
1759380600000|2025-10-02 04:50:00|297.16|295.71|297.4|295.95|297.48|296.03|297.14|295.69|399
1759380900000|2025-10-02 04:55:00|297.41|295.96|297.57|296.12|297.68|296.23|297.18|295.73|391
1759381200000|2025-10-02 05:00:00|297.58|296.13|297.36|295.91|297.69|296.24|297.25|295.8|579
1759381500000|2025-10-02 05:05:00|297.35|295.9|297.11|295.66|297.39|295.94|297.02|295.57|367
1759381800000|2025-10-02 05:10:00|297.14|295.69|296.98|295.53|297.14|295.69|296.96|295.51|404
1759382100000|2025-10-02 05:15:00|296.97|295.52|296.85|295.4|297.01|295.56|296.83|295.38|279
1759382400000|2025-10-02 05:20:00|296.83|295.38|297.42|295.97|297.42|295.97|296.66|295.21|357
1759382700000|2025-10-02 05:25:00|297.41|295.96|298.45|297|298.87|297.42|297.22|295.77|457
1759383000000|2025-10-02 05:30:00|298.43|296.98|298.25|296.8|298.57|297.12|297.3|295.85|406
1759383300000|2025-10-02 05:35:00|298.28|296.83|297.56|296.11|298.31|296.86|297.46|296.01|409
1759383600000|2025-10-02 05:40:00|297.57|296.12|297.56|296.11|297.83|296.38|297.43|295.98|325
1759383900000|2025-10-02 05:45:00|297.58|296.13|297.48|296.03|297.64|296.19|297.27|295.82|390
1759384200000|2025-10-02 05:50:00|297.47|296.02|297.36|295.91|297.49|296.04|297.11|295.66|313
1759384500000|2025-10-02 05:55:00|297.35|295.9|297.37|295.92|297.44|295.99|297.19|295.74|292
1759384800000|2025-10-02 06:00:00|297.36|295.91|297.29|295.84|297.5|296.05|297.15|295.7|381
1759385100000|2025-10-02 06:05:00|297.27|295.82|297.38|295.93|297.43|295.98|297.09|295.64|182
1759385400000|2025-10-02 06:10:00|297.35|295.9|297.35|295.9|297.41|295.96|297.17|295.72|195
1759385700000|2025-10-02 06:15:00|297.3|295.85|297.67|296.22|297.69|296.24|297.3|295.85|214
1759386000000|2025-10-02 06:20:00|297.66|296.21|297.52|296.07|297.74|296.29|297.42|295.97|191
1759386300000|2025-10-02 06:25:00|297.53|296.08|297.76|296.31|298.07|296.62|297.36|295.91|276
1759386600000|2025-10-02 06:30:00|297.75|296.3|298.23|296.78|298.49|297.04|297.63|296.18|528
1759386900000|2025-10-02 06:35:00|298.22|296.77|298.76|297.31|298.98|297.53|297.93|296.48|471
1759387200000|2025-10-02 06:40:00|298.73|297.28|298.75|297.3|299.12|297.67|298.5|297.05|496
1759387500000|2025-10-02 06:45:00|298.73|297.28|298.87|297.42|298.9|297.45|298.56|297.11|358
1759387800000|2025-10-02 06:50:00|298.82|297.37|298.73|297.28|298.95|297.5|298.6|297.15|164
1759388100000|2025-10-02 06:55:00|298.75|297.3|298.79|297.34|298.8|297.35|298.48|297.03|290
1759388400000|2025-10-02 07:00:00|298.72|297.27|298.97|297.52|298.97|297.52|298.63|297.18|291
1759388700000|2025-10-02 07:05:00|298.96|297.51|298.95|297.5|299.04|297.59|298.4|296.95|261
1759389000000|2025-10-02 07:10:00|298.89|297.44|298.97|297.52|299.01|297.56|298.61|297.16|183
1759389300000|2025-10-02 07:15:00|298.98|297.53|299.11|297.66|299.44|297.99|298.9|297.45|265
1759389600000|2025-10-02 07:20:00|299.12|297.67|298.39|296.94|299.12|297.67|298.28|296.83|435
1759389900000|2025-10-02 07:25:00|298.38|296.93|298.73|297.28|298.76|297.31|298.22|296.77|290
1759390200000|2025-10-02 07:30:00|298.74|297.29|298.39|296.94|298.99|297.54|298.28|296.83|469
1759390500000|2025-10-02 07:35:00|298.41|296.96|298.55|297.1|298.55|297.1|298.18|296.73|389
1759390800000|2025-10-02 07:40:00|298.52|297.07|298.19|296.74|298.58|297.13|298|296.55|443
1759391100000|2025-10-02 07:45:00|298.16|296.71|297.98|296.53|298.33|296.88|297.74|296.29|295
1759391400000|2025-10-02 07:50:00|297.96|296.51|297.7|296.25|298.09|296.64|297.35|295.9|502
1759391700000|2025-10-02 07:55:00|297.71|296.26|297.79|296.34|297.95|296.5|297.53|296.08|346
1759392000000|2025-10-02 08:00:00|297.81|296.36|297.85|296.4|298.26|296.81|297.71|296.26|595
1759392300000|2025-10-02 08:05:00|297.86|296.41|297.96|296.51|298.2|296.75|297.59|296.14|498
1759392600000|2025-10-02 08:10:00|297.94|296.49|297.6|296.15|298.12|296.67|297.56|296.11|558
1759392900000|2025-10-02 08:15:00|297.61|296.16|297.63|296.18|297.75|296.3|297.47|296.02|373
1759393200000|2025-10-02 08:20:00|297.68|296.23|298.24|296.79|298.33|296.88|297.6|296.15|307
1759393500000|2025-10-02 08:25:00|298.23|296.78|298.36|296.91|298.42|296.97|298.02|296.57|330
1759393800000|2025-10-02 08:30:00|298.33|296.88|298.63|297.18|298.65|297.2|298.13|296.68|354
1759394100000|2025-10-02 08:35:00|298.62|297.17|299.4|297.95|299.73|298.28|298.45|297|423
1759394400000|2025-10-02 08:40:00|299.44|297.99|299.63|298.18|299.65|298.2|299.28|297.83|299
1759394700000|2025-10-02 08:45:00|299.62|298.17|299.37|297.92|299.88|298.43|299.29|297.84|238
1759395000000|2025-10-02 08:50:00|299.36|297.91|299.21|297.76|299.41|297.96|299.09|297.64|367
1759395300000|2025-10-02 08:55:00|299.2|297.75|299.7|298.25|299.71|298.26|299.18|297.73|196
1759395600000|2025-10-02 09:00:00|299.71|298.26|299.49|298.04|299.72|298.27|299.23|297.78|268
1759395900000|2025-10-02 09:05:00|299.42|297.97|299.33|297.88|299.49|298.04|299.22|297.77|236
1759396200000|2025-10-02 09:10:00|299.23|297.78|299.24|297.79|299.39|297.94|299.04|297.59|301
1759396500000|2025-10-02 09:15:00|299.19|297.74|299.89|298.44|299.89|298.44|299.13|297.68|274
1759396800000|2025-10-02 09:20:00|299.85|298.4|299.75|298.3|299.95|298.5|299.69|298.24|181
1759397100000|2025-10-02 09:25:00|299.71|298.26|299.42|297.97|299.93|298.48|299.42|297.97|222
1759397400000|2025-10-02 09:30:00|299.45|298|298.96|297.51|299.53|298.08|298.64|297.19|381
1759397700000|2025-10-02 09:35:00|298.97|297.52|298.67|297.22|299.16|297.71|298.53|297.08|405
1759398000000|2025-10-02 09:40:00|298.65|297.2|298.74|297.29|298.77|297.32|298.44|296.99|199
1759398300000|2025-10-02 09:45:00|298.72|297.27|298.85|297.4|298.99|297.54|298.68|297.23|326
1759398600000|2025-10-02 09:50:00|298.86|297.41|299.15|297.7|299.15|297.7|298.58|297.13|388
1759398900000|2025-10-02 09:55:00|299.08|297.63|299.1|297.65|299.16|297.71|298.92|297.47|214
1759399200000|2025-10-02 10:00:00|299.09|297.64|299.19|297.74|299.45|298|299.05|297.6|265
1759399500000|2025-10-02 10:05:00|299.01|297.56|298.94|297.49|299.29|297.84|298.78|297.33|176
1759399800000|2025-10-02 10:10:00|298.93|297.48|299.21|297.76|299.43|297.98|298.7|297.25|267
1759400100000|2025-10-02 10:15:00|299.23|297.78|299.35|297.9|299.43|297.98|299.1|297.65|318
1759400400000|2025-10-02 10:20:00|299.37|297.92|299|297.55|299.55|298.1|298.97|297.52|292
1759400700000|2025-10-02 10:25:00|299.03|297.58|298.82|297.37|299.03|297.58|298.68|297.23|258
1759401000000|2025-10-02 10:30:00|298.81|297.36|299.43|297.98|299.64|298.19|298.71|297.26|292
1759401300000|2025-10-02 10:35:00|299.41|297.96|299.78|298.33|299.78|298.33|299.38|297.93|239
1759401600000|2025-10-02 10:40:00|299.77|298.32|299.87|298.42|299.92|298.47|299.76|298.31|178
1759401900000|2025-10-02 10:45:00|299.77|298.32|299.86|298.41|299.89|298.44|299.66|298.21|123
1759402200000|2025-10-02 10:50:00|299.85|298.4|300.13|298.68|300.18|298.73|299.78|298.33|277
1759402500000|2025-10-02 10:55:00|300.04|298.59|299.64|298.19|300.07|298.62|299.54|298.09|238
1759402800000|2025-10-02 11:00:00|299.67|298.22|300.06|298.61|300.39|298.94|299.52|298.07|360
1759403100000|2025-10-02 11:05:00|300.05|298.6|299.76|298.31|300.39|298.94|299.65|298.2|461
1759403400000|2025-10-02 11:10:00|299.77|298.32|300.01|298.56|300.42|298.97|299.71|298.26|395
1759403700000|2025-10-02 11:15:00|300.07|298.62|299.89|298.44|300.1|298.65|299.82|298.37|414
1759404000000|2025-10-02 11:20:00|299.92|298.47|299.67|298.22|300.03|298.58|299.5|298.05|392
1759404300000|2025-10-02 11:25:00|299.55|298.1|299.35|297.9|299.68|298.23|299.14|297.69|315
1759404600000|2025-10-02 11:30:00|299.3|297.85|299.26|297.81|299.39|297.94|299.07|297.62|294
1759404900000|2025-10-02 11:35:00|299.24|297.79|299.22|297.77|299.44|297.99|299.18|297.73|96
1759405200000|2025-10-02 11:40:00|299.14|297.69|299.34|297.89|299.37|297.92|299.05|297.6|209
1759405500000|2025-10-02 11:45:00|299.3|297.85|299.69|298.24|299.75|298.3|299.27|297.82|176
1759405800000|2025-10-02 11:50:00|299.7|298.25|299.28|297.83|299.73|298.28|299.16|297.71|221
1759406100000|2025-10-02 11:55:00|299.26|297.81|297.99|296.54|299.28|297.83|297.69|296.24|351
1759406400000|2025-10-02 12:00:00|298.04|296.59|298.68|297.23|298.68|297.23|297.61|296.16|534
1759406700000|2025-10-02 12:05:00|298.67|297.22|298.54|297.09|298.79|297.34|298.27|296.82|460
1759407000000|2025-10-02 12:10:00|298.58|297.13|298.74|297.29|298.74|297.29|298.5|297.05|180
1759407300000|2025-10-02 12:15:00|298.72|297.27|298.87|297.42|299|297.55|298.69|297.24|356
1759407600000|2025-10-02 12:20:00|298.85|297.4|298.87|297.42|299|297.55|298.69|297.24|171
1759407900000|2025-10-02 12:25:00|298.93|297.48|299.04|297.59|299.1|297.65|298.61|297.16|290
1759408200000|2025-10-02 12:30:00|298.99|297.54|298.78|297.33|299.12|297.67|298.47|297.02|381
1759408500000|2025-10-02 12:35:00|298.79|297.34|299.53|298.08|299.54|298.09|298.77|297.32|412
1759408800000|2025-10-02 12:40:00|299.54|298.09|299.22|297.77|299.67|298.22|299.13|297.68|344
1759409100000|2025-10-02 12:45:00|299.24|297.79|299.14|297.69|299.52|298.07|299.04|297.59|251
1759409400000|2025-10-02 12:50:00|299.12|297.67|299.08|297.63|299.26|297.81|298.95|297.5|363
1759409700000|2025-10-02 12:55:00|299.12|297.67|299.44|297.99|299.64|298.19|298.96|297.51|239
1759410000000|2025-10-02 13:00:00|299.43|297.98|299.14|297.69|299.62|298.17|299.13|297.68|352
1759410300000|2025-10-02 13:05:00|299.13|297.68|299.03|297.58|299.23|297.78|298.8|297.35|312
1759410600000|2025-10-02 13:10:00|299.01|297.56|298.72|297.27|299.09|297.64|298.65|297.2|406
1759410900000|2025-10-02 13:15:00|298.69|297.24|297.45|296|298.73|297.28|297.16|295.71|526
1759411200000|2025-10-02 13:20:00|297.49|296.04|298.26|296.81|298.64|297.19|297.39|295.94|384
1759411500000|2025-10-02 13:25:00|298.34|296.89|298.5|297.05|298.56|297.11|297.98|296.53|368
1759411800000|2025-10-02 13:30:00|298.51|297.06|298.51|297.06|298.88|297.43|298.13|296.68|575
1759412100000|2025-10-02 13:35:00|298.58|297.13|298.32|296.87|298.9|297.45|298.16|296.71|678
1759412400000|2025-10-02 13:40:00|298.24|296.79|298.33|296.88|298.48|297.03|297.61|296.16|753
1759412700000|2025-10-02 13:45:00|298.34|296.89|298.61|297.16|298.9|297.45|298.14|296.69|740
1759413000000|2025-10-02 13:50:00|298.63|297.18|299.62|298.17|299.74|298.29|298.54|297.09|604
1759413300000|2025-10-02 13:55:00|299.65|298.2|299.4|297.95|299.73|298.28|299.12|297.67|479
1759413600000|2025-10-02 14:00:00|299.41|297.96|300.05|298.6|300.05|298.6|298.91|297.46|563
1759413900000|2025-10-02 14:05:00|300.06|298.61|298.86|297.41|300.32|298.87|298.72|297.27|532
1759414200000|2025-10-02 14:10:00|298.88|297.43|297.94|296.49|298.98|297.53|297.73|296.28|492
1759414500000|2025-10-02 14:15:00|297.96|296.51|298.34|296.89|298.58|297.13|297.86|296.41|410
1759414800000|2025-10-02 14:20:00|298.21|296.76|298.73|297.28|298.8|297.35|297.71|296.26|490
1759415100000|2025-10-02 14:25:00|298.79|297.34|298.95|297.5|299.07|297.62|298.47|297.02|406
1759415400000|2025-10-02 14:30:00|298.91|297.46|298.57|297.12|299.23|297.78|298.14|296.69|406
1759415700000|2025-10-02 14:35:00|298.58|297.13|298.76|297.31|298.76|297.31|298.03|296.58|453
1759416000000|2025-10-02 14:40:00|298.63|297.18|297.37|295.92|298.74|297.29|297.04|295.59|549
1759416300000|2025-10-02 14:45:00|297.3|295.85|296.99|295.54|297.67|296.22|296.36|294.91|498
1759416600000|2025-10-02 14:50:00|296.88|295.43|296.49|295.04|297.03|295.58|295.59|294.14|602
1759416900000|2025-10-02 14:55:00|296.48|295.03|296.55|295.1|296.86|295.41|295.98|294.53|445
1759417200000|2025-10-02 15:00:00|296.63|295.18|295.92|294.47|296.64|295.19|295.47|294.02|704
1759417500000|2025-10-02 15:05:00|295.91|294.46|297.52|296.07|297.52|296.07|295.52|294.07|565
1759417800000|2025-10-02 15:10:00|297.48|296.03|298.03|296.58|298.23|296.78|297.47|296.02|619
1759418100000|2025-10-02 15:15:00|298.01|296.56|298.14|296.69|298.49|297.04|297.9|296.45|607
1759418400000|2025-10-02 15:20:00|298.09|296.64|298.62|297.17|298.68|297.23|297.56|296.11|491
1759418700000|2025-10-02 15:25:00|298.6|297.15|298.37|296.92|298.72|297.27|298.21|296.76|460
1759419000000|2025-10-02 15:30:00|298.27|296.82|297.53|296.08|298.4|296.95|297.36|295.91|522
1759419300000|2025-10-02 15:35:00|297.54|296.09|297.5|296.05|297.63|296.18|296.9|295.45|551
1759419600000|2025-10-02 15:40:00|297.54|296.09|298.49|297.04|298.73|297.28|297.5|296.05|411
1759419900000|2025-10-02 15:45:00|298.41|296.96|298.62|297.17|298.88|297.43|298.34|296.89|314
1759420200000|2025-10-02 15:50:00|298.59|297.14|299.15|297.7|299.38|297.93|298.59|297.14|376
1759420500000|2025-10-02 15:55:00|299.13|297.68|300.01|298.56|300.16|298.71|299.03|297.58|502
1759420800000|2025-10-02 16:00:00|300.03|298.58|300|298.55|300.73|299.28|299.54|298.09|516
1759421100000|2025-10-02 16:05:00|300.02|298.57|301.76|300.31|301.82|300.37|299.76|298.31|586
1759421400000|2025-10-02 16:10:00|301.79|300.34|303.83|302.38|303.93|302.48|301.79|300.34|675
1759421700000|2025-10-02 16:15:00|303.74|302.29|303.15|301.7|303.97|302.52|302.68|301.23|539
1759422000000|2025-10-02 16:20:00|303.17|301.72|302.79|301.34|303.25|301.8|302.38|300.93|536
1759422300000|2025-10-02 16:25:00|302.76|301.31|303.46|302.01|303.74|302.29|302.62|301.17|436
1759422600000|2025-10-02 16:30:00|303.54|302.09|304.18|302.73|304.63|303.18|303.48|302.03|583
1759422900000|2025-10-02 16:35:00|304.19|302.74|303.56|302.11|304.29|302.84|303.39|301.94|448
1759423200000|2025-10-02 16:40:00|303.55|302.1|302.87|301.42|303.56|302.11|302.36|300.91|502
1759423500000|2025-10-02 16:45:00|302.85|301.4|304.85|303.4|305.07|303.62|302.65|301.2|578
1759423800000|2025-10-02 16:50:00|304.8|303.35|305.01|303.56|306.65|305.2|304.73|303.28|698
1759424100000|2025-10-02 16:55:00|305|303.55|305.22|303.77|305.39|303.94|304.24|302.79|573
1759424400000|2025-10-02 17:00:00|305.28|303.83|305.02|303.57|306.43|304.98|304.99|303.54|703
1759424700000|2025-10-02 17:05:00|304.94|303.49|305.23|303.78|305.68|304.23|304.66|303.21|640
1759425000000|2025-10-02 17:10:00|305.29|303.84|306.13|304.68|306.17|304.72|304.85|303.4|545
1759425300000|2025-10-02 17:15:00|306.22|304.77|305.3|303.85|306.33|304.88|305.17|303.72|364
1759425600000|2025-10-02 17:20:00|305.29|303.84|304.18|302.73|305.3|303.85|304.06|302.61|513
1759425900000|2025-10-02 17:25:00|304.17|302.72|304.81|303.36|305.2|303.75|304.17|302.72|423
1759426200000|2025-10-02 17:30:00|304.73|303.28|304.73|303.28|305|303.55|304.26|302.81|453
1759426500000|2025-10-02 17:35:00|304.72|303.27|304.16|302.71|305.01|303.56|303.96|302.51|388
1759426800000|2025-10-02 17:40:00|304.15|302.7|304.87|303.42|305.16|303.71|304.09|302.64|376
1759427100000|2025-10-02 17:45:00|304.88|303.43|305.53|304.08|305.73|304.28|304.8|303.35|543
1759427400000|2025-10-02 17:50:00|305.54|304.09|304.68|303.23|305.63|304.18|304.56|303.11|315
1759427700000|2025-10-02 17:55:00|304.63|303.18|304.43|302.98|304.69|303.24|304.33|302.88|223
1759428000000|2025-10-02 18:00:00|304.37|302.92|305.23|303.78|305.37|303.92|304.34|302.89|280
1759428300000|2025-10-02 18:05:00|305.16|303.71|305.44|303.99|305.72|304.27|305.05|303.6|394
1759428600000|2025-10-02 18:10:00|305.45|304|305.25|303.8|305.62|304.17|304.98|303.53|332
1759428900000|2025-10-02 18:15:00|305.35|303.9|305.52|304.07|305.55|304.1|305.03|303.58|302
1759429200000|2025-10-02 18:20:00|305.53|304.08|305.29|303.84|305.67|304.22|305.1|303.65|348
1759429500000|2025-10-02 18:25:00|305.31|303.86|305.72|304.27|305.75|304.3|305.06|303.61|304
1759429800000|2025-10-02 18:30:00|305.71|304.26|306.32|304.87|306.32|304.87|305.37|303.92|365
1759430100000|2025-10-02 18:35:00|306.24|304.79|305.2|303.75|306.31|304.86|305.11|303.66|421
1759430400000|2025-10-02 18:40:00|305.33|303.88|305.58|304.13|305.64|304.19|305.1|303.65|312
1759430700000|2025-10-02 18:45:00|305.59|304.14|306.29|304.84|306.38|304.93|305.49|304.04|260
1759431000000|2025-10-02 18:50:00|306.26|304.81|306.95|305.5|307.19|305.74|306.26|304.81|370
1759431300000|2025-10-02 18:55:00|306.94|305.49|307.1|305.65|307.25|305.8|306.91|305.46|222
1759431600000|2025-10-02 19:00:00|307.11|305.66|307.08|305.63|307.28|305.83|306.78|305.33|375
1759431900000|2025-10-02 19:05:00|307.06|305.61|307.7|306.25|307.74|306.29|306.94|305.49|457
1759432200000|2025-10-02 19:10:00|307.62|306.17|308.21|306.76|308.5|307.05|307.49|306.04|440
1759432500000|2025-10-02 19:15:00|308.22|306.77|308.21|306.76|308.3|306.85|307.62|306.17|475
1759432800000|2025-10-02 19:20:00|308.2|306.75|308.08|306.63|308.5|307.05|307.72|306.27|475
1759433100000|2025-10-02 19:25:00|308.09|306.64|308.43|306.98|308.65|307.2|308.09|306.64|397
1759433400000|2025-10-02 19:30:00|308.44|306.99|308.95|307.5|309.09|307.64|308.35|306.9|498
1759433700000|2025-10-02 19:35:00|308.94|307.49|308.87|307.42|309.14|307.69|308.37|306.92|414
1759434000000|2025-10-02 19:40:00|308.88|307.43|310.12|308.67|310.22|308.77|308.7|307.25|299
1759434300000|2025-10-02 19:45:00|310.05|308.6|310.19|308.74|310.19|308.74|309.47|308.02|354
1759434600000|2025-10-02 19:50:00|310.14|308.69|310.52|309.07|310.65|309.2|309.66|308.21|437
1759434900000|2025-10-02 19:55:00|310.5|309.05|309.89|308.44|310.86|309.41|309.49|308.04|506
1759435200000|2025-10-02 20:00:00|309.87|308.42|308.05|306.6|309.97|308.52|307.86|306.41|731
1759435500000|2025-10-02 20:05:00|307.96|306.51|307.69|306.24|308.44|306.99|307.19|305.74|638
1759435800000|2025-10-02 20:10:00|307.66|306.21|307.29|305.84|308.01|306.56|307.16|305.71|455
1759436100000|2025-10-02 20:15:00|307.23|305.78|308.47|307.02|308.63|307.18|307.23|305.78|452
1759436400000|2025-10-02 20:20:00|308.44|306.99|307.45|306|308.62|307.17|307.29|305.84|395
1759436700000|2025-10-02 20:25:00|307.37|305.92|307.65|306.2|307.83|306.38|306.99|305.54|307
1759437000000|2025-10-02 20:30:00|307.71|306.26|306.08|304.63|307.77|306.32|306.07|304.62|351
1759437300000|2025-10-02 20:35:00|306.1|304.65|306.85|305.4|307.02|305.57|305.97|304.52|343
1759437600000|2025-10-02 20:40:00|306.82|305.37|307.31|305.86|307.32|305.87|306.48|305.03|323
1759437900000|2025-10-02 20:45:00|307.3|305.85|306.76|305.31|307.68|306.23|306.69|305.24|444
1759438200000|2025-10-02 20:50:00|306.77|305.32|306.44|304.99|306.88|305.43|306.44|304.99|224
1759438500000|2025-10-02 20:55:00|306.45|305|306.63|305.18|306.67|305.22|306.31|304.86|258
1759438800000|2025-10-02 21:00:00|306.64|305.19|306.58|305.13|306.93|305.48|306.44|304.99|333
1759439100000|2025-10-02 21:05:00|306.57|305.12|307.16|305.71|307.42|305.97|306.47|305.02|222
1759439400000|2025-10-02 21:10:00|307.14|305.69|307.04|305.59|307.24|305.79|306.93|305.48|257
1759439700000|2025-10-02 21:15:00|307.05|305.6|306.27|304.82|307.16|305.71|306.25|304.8|314
1759440000000|2025-10-02 21:20:00|306.28|304.83|305.71|304.26|306.45|305|305.69|304.24|227
1759440300000|2025-10-02 21:25:00|305.7|304.25|305.04|303.59|305.75|304.3|304.49|303.04|358
1759440600000|2025-10-02 21:30:00|305.05|303.6|304.64|303.19|305.23|303.78|304.57|303.12|328
1759440900000|2025-10-02 21:35:00|304.63|303.18|305.1|303.65|305.23|303.78|304.51|303.06|215
1759441200000|2025-10-02 21:40:00|305.11|303.66|305.2|303.75|305.2|303.75|305.05|303.6|142
1759441500000|2025-10-02 21:45:00|305.21|303.76|305.67|304.22|305.9|304.45|305.21|303.76|208
1759441800000|2025-10-02 21:50:00|305.66|304.21|305.16|303.71|305.69|304.24|305.15|303.7|138
1759442100000|2025-10-02 21:55:00|305.15|303.7|304.86|303.41|305.16|303.71|304.77|303.32|125
1759442400000|2025-10-02 22:00:00|304.89|303.44|305.51|304.06|305.59|304.14|304.69|303.24|353
1759442700000|2025-10-02 22:05:00|305.5|304.05|305.28|303.83|305.73|304.28|305.08|303.63|362
1759443000000|2025-10-02 22:10:00|305.25|303.8|305.07|303.62|305.27|303.82|304.62|303.17|287
1759443300000|2025-10-02 22:15:00|305.06|303.61|304.29|302.84|305.07|303.62|304.27|302.82|397
1759443600000|2025-10-02 22:20:00|304.36|302.91|303.58|302.13|304.68|303.23|303.58|302.13|420
1759443900000|2025-10-02 22:25:00|303.57|302.12|304.91|303.46|305.04|303.59|303.44|301.99|498
1759444200000|2025-10-02 22:30:00|304.93|303.48|305.33|303.88|305.53|304.08|304.91|303.46|510
1759444500000|2025-10-02 22:35:00|305.34|303.89|304.68|303.23|305.34|303.89|304.35|302.9|364
1759444800000|2025-10-02 22:40:00|304.64|303.19|304.65|303.2|304.81|303.36|304.49|303.04|313
1759445100000|2025-10-02 22:45:00|304.63|303.18|304.43|302.98|304.99|303.54|304.42|302.97|317
1759445400000|2025-10-02 22:50:00|304.42|302.97|304.15|302.7|304.62|303.17|303.94|302.49|448
1759445700000|2025-10-02 22:55:00|304.12|302.67|304.03|302.58|304.42|302.97|303.91|302.46|396
1759446000000|2025-10-02 23:00:00|304.1|302.65|304.28|302.83|304.85|303.4|303.94|302.49|417
1759446300000|2025-10-02 23:05:00|304.29|302.84|304.61|303.16|304.9|303.45|304.2|302.75|353
1759446600000|2025-10-02 23:10:00|304.6|303.15|304.55|303.1|304.7|303.25|304.2|302.75|344
1759446900000|2025-10-02 23:15:00|304.53|303.08|304.15|302.7|304.62|303.17|304|302.55|326
1759447200000|2025-10-02 23:20:00|304.16|302.71|304|302.55|304.64|303.19|303.92|302.47|383
1759447500000|2025-10-02 23:25:00|303.97|302.52|303.95|302.5|304|302.55|303.47|302.02|288
1759447800000|2025-10-02 23:30:00|303.94|302.49|304.47|303.02|304.47|303.02|303.73|302.28|284
1759448100000|2025-10-02 23:35:00|304.42|302.97|304.63|303.18|304.68|303.23|304.32|302.87|355
1759448400000|2025-10-02 23:40:00|304.64|303.19|304.13|302.68|304.73|303.28|304.05|302.6|313
1759448700000|2025-10-02 23:45:00|304.14|302.69|304.13|302.68|304.34|302.89|303.73|302.28|325
1759449000000|2025-10-02 23:50:00|304.19|302.74|304.46|303.01|304.65|303.2|304.05|302.6|453
1759449300000|2025-10-02 23:55:00|304.5|303.05|304.74|303.29|304.94|303.49|304.43|302.98|403
1759449600000|2025-10-03 00:00:00|304.73|303.28|303.58|302.13|304.74|303.29|303.5|302.05|543
1759449900000|2025-10-03 00:05:00|303.57|302.12|302.76|301.31|303.65|302.2|302.65|301.2|386
1759450200000|2025-10-03 00:10:00|302.69|301.24|302.77|301.32|302.85|301.4|302.11|300.66|305
1759450500000|2025-10-03 00:15:00|302.79|301.34|303.44|301.99|304.1|302.65|302.68|301.23|312
1759450800000|2025-10-03 00:20:00|303.45|302|303.73|302.28|303.76|302.31|303.11|301.66|273
1759451100000|2025-10-03 00:25:00|303.75|302.3|303.88|302.43|304.15|302.7|303.55|302.1|224
1759451400000|2025-10-03 00:30:00|303.87|302.42|303.55|302.1|303.87|302.42|303.25|301.8|357
1759451700000|2025-10-03 00:35:00|303.54|302.09|303.23|301.78|304.06|302.61|303.16|301.71|326
1759452000000|2025-10-03 00:40:00|303.22|301.77|302.57|301.12|303.3|301.85|302.47|301.02|320
1759452300000|2025-10-03 00:45:00|302.56|301.11|303.15|301.7|303.21|301.76|302.43|300.98|322
1759452600000|2025-10-03 00:50:00|303.1|301.65|303.1|301.65|303.27|301.82|302.85|301.4|209
1759452900000|2025-10-03 00:55:00|303.01|301.56|302.83|301.38|303.1|301.65|302.65|301.2|241
1759453200000|2025-10-03 01:00:00|302.82|301.37|303.08|301.63|303.46|302.01|302.7|301.25|356
1759453500000|2025-10-03 01:05:00|303.07|301.62|302.82|301.37|303.41|301.96|302.52|301.07|394
1759453800000|2025-10-03 01:10:00|302.78|301.33|302.74|301.29|303.05|301.6|302.46|301.01|274
1759454100000|2025-10-03 01:15:00|302.72|301.27|302.14|300.69|303.12|301.67|301.53|300.08|490
1759454400000|2025-10-03 01:20:00|302.23|300.78|301.57|300.12|302.63|301.18|301.52|300.07|439
1759454700000|2025-10-03 01:25:00|301.61|300.16|301.69|300.24|301.9|300.45|301.35|299.9|372
1759455000000|2025-10-03 01:30:00|301.73|300.28|302.24|300.79|302.56|301.11|301.47|300.02|276
1759455300000|2025-10-03 01:35:00|302.22|300.77|301.87|300.42|302.39|300.94|301.41|299.96|421
1759455600000|2025-10-03 01:40:00|301.89|300.44|302|300.55|302.16|300.71|301.75|300.3|333
1759455900000|2025-10-03 01:45:00|301.97|300.52|302.31|300.86|302.53|301.08|301.65|300.2|323
1759456200000|2025-10-03 01:50:00|302.27|300.82|301.83|300.38|302.43|300.98|301.41|299.96|341
1759456500000|2025-10-03 01:55:00|301.81|300.36|301.56|300.11|302.16|300.71|301.41|299.96|372
1759456800000|2025-10-03 02:00:00|301.51|300.06|302.02|300.57|302.03|300.58|301.24|299.79|464
1759457100000|2025-10-03 02:05:00|302.03|300.58|302.07|300.62|302.09|300.64|301.65|300.2|393
1759457400000|2025-10-03 02:10:00|302.08|300.63|302.73|301.28|302.73|301.28|302.02|300.57|249
1759457700000|2025-10-03 02:15:00|302.72|301.27|302.74|301.29|303|301.55|302.59|301.14|377
1759458000000|2025-10-03 02:20:00|302.71|301.26|302.34|300.89|302.87|301.42|302.08|300.63|310
1759458300000|2025-10-03 02:25:00|302.36|300.91|301.92|300.47|302.37|300.92|301.77|300.32|337
1759458600000|2025-10-03 02:30:00|301.91|300.46|301.89|300.44|301.95|300.5|301.64|300.19|297
1759458900000|2025-10-03 02:35:00|301.87|300.42|302.62|301.17|302.92|301.47|301.79|300.34|569
1759459200000|2025-10-03 02:40:00|302.61|301.16|302.5|301.05|302.89|301.44|302.38|300.93|287
1759459500000|2025-10-03 02:45:00|302.41|300.96|302.18|300.73|302.55|301.1|302.04|300.59|259
1759459800000|2025-10-03 02:50:00|302.17|300.72|302.74|301.29|302.83|301.38|302.17|300.72|309
1759460100000|2025-10-03 02:55:00|302.67|301.22|303.04|301.59|303.39|301.94|302.61|301.16|414
1759460400000|2025-10-03 03:00:00|303.05|301.6|303.69|302.24|303.83|302.38|302.8|301.35|478
1759460700000|2025-10-03 03:05:00|303.7|302.25|303.67|302.22|303.97|302.52|303.49|302.04|406
1759461000000|2025-10-03 03:10:00|303.62|302.17|303.51|302.06|303.76|302.31|303.34|301.89|250
1759461300000|2025-10-03 03:15:00|303.6|302.15|304.32|302.87|304.43|302.98|303.5|302.05|237
1759461600000|2025-10-03 03:20:00|304.33|302.88|304.48|303.03|304.77|303.32|304.23|302.78|319
1759461900000|2025-10-03 03:25:00|304.52|303.07|303.92|302.47|304.52|303.07|303.51|302.06|277
1759462200000|2025-10-03 03:30:00|303.87|302.42|303.76|302.31|304.06|302.61|303.55|302.1|306
1759462500000|2025-10-03 03:35:00|303.7|302.25|303.71|302.26|304.16|302.71|303.54|302.09|438
1759462800000|2025-10-03 03:40:00|303.75|302.3|303.62|302.17|304.13|302.68|303.62|302.17|394
1759463100000|2025-10-03 03:45:00|303.73|302.28|303.64|302.19|303.91|302.46|303.47|302.02|248
1759463400000|2025-10-03 03:50:00|303.59|302.14|303.33|301.88|303.67|302.22|303.23|301.78|341
1759463700000|2025-10-03 03:55:00|303.32|301.87|302.8|301.35|303.36|301.91|302.68|301.23|398
1759464000000|2025-10-03 04:00:00|302.83|301.38|302.71|301.26|303.07|301.62|302.48|301.03|280
1759464300000|2025-10-03 04:05:00|302.63|301.18|302.8|301.35|303.01|301.56|302.5|301.05|256
1759464600000|2025-10-03 04:10:00|302.81|301.36|303.53|302.08|303.53|302.08|302.7|301.25|201
1759464900000|2025-10-03 04:15:00|303.44|301.99|303.55|302.1|303.63|302.18|303.29|301.84|240
1759465200000|2025-10-03 04:20:00|303.5|302.05|304.03|302.58|304.04|302.59|303.43|301.98|230
1759465500000|2025-10-03 04:25:00|304.01|302.56|303.41|301.96|304.01|302.56|303.39|301.94|159
1759465800000|2025-10-03 04:30:00|303.35|301.9|302.81|301.36|303.48|302.03|302.68|301.23|443
1759466100000|2025-10-03 04:35:00|302.89|301.44|302.99|301.54|303.18|301.73|302.74|301.29|254
1759466400000|2025-10-03 04:40:00|302.98|301.53|303.39|301.94|303.46|302.01|302.76|301.31|299
1759466700000|2025-10-03 04:45:00|303.5|302.05|303.53|302.08|303.53|302.08|303.19|301.74|304
1759467000000|2025-10-03 04:50:00|303.42|301.97|303.8|302.35|303.89|302.44|303.32|301.87|196
1759467300000|2025-10-03 04:55:00|303.76|302.31|303.75|302.3|303.83|302.38|303.59|302.14|135
1759467600000|2025-10-03 05:00:00|303.74|302.29|303.37|301.92|303.84|302.39|303.19|301.74|321
1759467900000|2025-10-03 05:05:00|303.28|301.83|303.13|301.68|303.66|302.21|302.9|301.45|271
1759468200000|2025-10-03 05:10:00|303.08|301.63|303.14|301.69|303.24|301.79|302.87|301.42|198
1759468500000|2025-10-03 05:15:00|303.05|301.6|302.91|301.46|303.17|301.72|302.81|301.36|246
1759468800000|2025-10-03 05:20:00|302.89|301.44|303.03|301.58|303.08|301.63|302.78|301.33|228
1759469100000|2025-10-03 05:25:00|303.02|301.57|302.99|301.54|303.27|301.82|302.86|301.41|201
1759469400000|2025-10-03 05:30:00|303.06|301.61|302.71|301.26|303.16|301.71|302.61|301.16|184
1759469700000|2025-10-03 05:35:00|302.64|301.19|302.68|301.23|302.84|301.39|302.47|301.02|263
1759470000000|2025-10-03 05:40:00|302.67|301.22|302.41|300.96|302.85|301.4|302.24|300.79|331
1759470300000|2025-10-03 05:45:00|302.32|300.87|302.64|301.19|302.64|301.19|302.29|300.84|233
1759470600000|2025-10-03 05:50:00|302.62|301.17|303.03|301.58|303.11|301.66|302.52|301.07|420
1759470900000|2025-10-03 05:55:00|303.05|301.6|302.89|301.44|303.1|301.65|302.84|301.39|251
1759471200000|2025-10-03 06:00:00|302.83|301.38|303.03|301.58|303.11|301.66|302.56|301.11|313
1759471500000|2025-10-03 06:05:00|302.96|301.51|303.25|301.8|303.62|302.17|302.96|301.51|312
1759471800000|2025-10-03 06:10:00|303.29|301.84|303.39|301.94|303.49|302.04|303.19|301.74|154
1759472100000|2025-10-03 06:15:00|303.35|301.9|303.5|302.05|303.72|302.27|303.23|301.78|210
1759472400000|2025-10-03 06:20:00|303.39|301.94|303.27|301.82|303.44|301.99|303.13|301.68|197
1759472700000|2025-10-03 06:25:00|303.28|301.83|303.49|302.04|303.54|302.09|303.13|301.68|115
1759473000000|2025-10-03 06:30:00|303.5|302.05|303.63|302.18|303.83|302.38|303.46|302.01|277
1759473300000|2025-10-03 06:35:00|303.6|302.15|304.14|302.69|304.38|302.93|303.59|302.14|286
1759473600000|2025-10-03 06:40:00|304.13|302.68|303.97|302.52|304.32|302.87|303.89|302.44|175
1759473900000|2025-10-03 06:45:00|304.03|302.58|303.34|301.89|304.03|302.58|303.09|301.64|403
1759474200000|2025-10-03 06:50:00|303.39|301.94|302.57|301.12|303.39|301.94|302.12|300.67|627
1759474500000|2025-10-03 06:55:00|302.56|301.11|303.11|301.66|303.13|301.68|302.42|300.97|405
1759474800000|2025-10-03 07:00:00|303.1|301.65|302.85|301.4|303.28|301.83|302.77|301.32|400
1759475100000|2025-10-03 07:05:00|302.84|301.39|302.88|301.43|303.23|301.78|302.7|301.25|242
1759475400000|2025-10-03 07:10:00|302.83|301.38|303.46|302.01|303.59|302.14|302.72|301.27|306
1759475700000|2025-10-03 07:15:00|303.44|301.99|303.83|302.38|304.15|302.7|303.35|301.9|376
1759476000000|2025-10-03 07:20:00|303.85|302.4|303.49|302.04|303.99|302.54|303.42|301.97|376
1759476300000|2025-10-03 07:25:00|303.47|302.02|302.96|301.51|303.7|302.25|302.81|301.36|352
1759476600000|2025-10-03 07:30:00|302.98|301.53|303.73|302.28|303.75|302.3|302.73|301.28|458
1759476900000|2025-10-03 07:35:00|303.78|302.33|303.41|301.96|303.9|302.45|303.27|301.82|322
1759477200000|2025-10-03 07:40:00|303.39|301.94|303.34|301.89|303.74|302.29|303.27|301.82|255
1759477500000|2025-10-03 07:45:00|303.32|301.87|303.79|302.34|303.87|302.42|303.02|301.57|254
1759477800000|2025-10-03 07:50:00|303.8|302.35|303.74|302.29|304.11|302.66|303.71|302.26|293
1759478100000|2025-10-03 07:55:00|303.73|302.28|304.28|302.83|304.3|302.85|303.55|302.1|318
1759478400000|2025-10-03 08:00:00|304.29|302.84|304.48|303.03|304.51|303.06|304.12|302.67|373
1759478700000|2025-10-03 08:05:00|304.45|303|304.45|303|305.13|303.68|304.22|302.77|413
1759479000000|2025-10-03 08:10:00|304.44|302.99|304.36|302.91|304.71|303.26|303.9|302.45|368
1759479300000|2025-10-03 08:15:00|304.46|303.01|304.25|302.8|304.48|303.03|303.11|301.66|591
1759479600000|2025-10-03 08:20:00|304.26|302.81|305.13|303.68|305.81|304.36|304.25|302.8|687
1759479900000|2025-10-03 08:25:00|305.14|303.69|305.09|303.64|305.27|303.82|304.86|303.41|534
1759480200000|2025-10-03 08:30:00|305.11|303.66|305.29|303.84|305.53|304.08|304.78|303.33|542
1759480500000|2025-10-03 08:35:00|305.33|303.88|305.69|304.24|305.73|304.28|305.2|303.75|429
1759480800000|2025-10-03 08:40:00|305.67|304.22|306.17|304.72|306.34|304.89|305.42|303.97|419
1759481100000|2025-10-03 08:45:00|306.18|304.73|305.96|304.51|306.68|305.23|305.95|304.5|344
1759481400000|2025-10-03 08:50:00|305.97|304.52|306.19|304.74|306.39|304.94|305.53|304.08|325
1759481700000|2025-10-03 08:55:00|306.2|304.75|306.26|304.81|306.48|305.03|306.03|304.58|221
1759482000000|2025-10-03 09:00:00|306.25|304.8|305.65|304.2|306.33|304.88|305.41|303.96|285
1759482300000|2025-10-03 09:05:00|305.57|304.12|305.8|304.35|306.03|304.58|305.57|304.12|253
1759482600000|2025-10-03 09:10:00|305.76|304.31|305.24|303.79|305.8|304.35|305.17|303.72|316
1759482900000|2025-10-03 09:15:00|305.33|303.88|305.14|303.69|305.55|304.1|304.91|303.46|353
1759483200000|2025-10-03 09:20:00|305.13|303.68|305.64|304.19|305.82|304.37|304.98|303.53|331
1759483500000|2025-10-03 09:25:00|305.52|304.07|305.65|304.2|305.81|304.36|305.26|303.81|226
1759483800000|2025-10-03 09:30:00|305.55|304.1|304.91|303.46|305.79|304.34|304.84|303.39|245
1759484100000|2025-10-03 09:35:00|305|303.55|304.73|303.28|305.03|303.58|304.49|303.04|237
1759484400000|2025-10-03 09:40:00|304.74|303.29|304.75|303.3|304.76|303.31|304.47|303.02|244
1759484700000|2025-10-03 09:45:00|304.74|303.29|304.93|303.48|305.04|303.59|304.69|303.24|271
1759485000000|2025-10-03 09:50:00|304.94|303.49|304.88|303.43|305.06|303.61|304.76|303.31|232
1759485300000|2025-10-03 09:55:00|304.86|303.41|304.99|303.54|305.05|303.6|304.76|303.31|125
1759485600000|2025-10-03 10:00:00|304.91|303.46|305.84|304.39|305.85|304.4|304.83|303.38|331
1759485900000|2025-10-03 10:05:00|305.83|304.38|305.09|303.64|305.95|304.5|304.96|303.51|394
1759486200000|2025-10-03 10:10:00|305.1|303.65|305.23|303.78|305.48|304.03|305.01|303.56|256
1759486500000|2025-10-03 10:15:00|305.13|303.68|305.45|304|305.5|304.05|304.83|303.38|310
1759486800000|2025-10-03 10:20:00|305.47|304.02|305.21|303.76|305.5|304.05|305.11|303.66|284
1759487100000|2025-10-03 10:25:00|305.11|303.66|305.12|303.67|305.41|303.96|304.84|303.39|258
1759487400000|2025-10-03 10:30:00|305.13|303.68|304.95|303.5|305.72|304.27|304.86|303.41|263
1759487700000|2025-10-03 10:35:00|304.96|303.51|305.31|303.86|305.31|303.86|304.79|303.34|164
1759488000000|2025-10-03 10:40:00|305.21|303.76|305.26|303.81|305.73|304.28|304.94|303.49|275
1759488300000|2025-10-03 10:45:00|305.27|303.82|305.26|303.81|305.47|304.02|305.01|303.56|179
1759488600000|2025-10-03 10:50:00|305.27|303.82|305.5|304.05|305.6|304.15|305.09|303.64|186
1759488900000|2025-10-03 10:55:00|305.51|304.06|305.4|303.95|305.56|304.11|305.32|303.87|109
1759489200000|2025-10-03 11:00:00|305.36|303.91|305.73|304.28|305.73|304.28|305.36|303.91|128
1759489500000|2025-10-03 11:05:00|305.7|304.25|304.93|303.48|305.7|304.25|304.85|303.4|141
1759489800000|2025-10-03 11:10:00|304.92|303.47|304.66|303.21|304.96|303.51|304.29|302.84|281
1759490100000|2025-10-03 11:15:00|304.67|303.22|304.16|302.71|304.85|303.4|303.83|302.38|254
1759490400000|2025-10-03 11:20:00|304.17|302.72|304.59|303.14|304.74|303.29|304.07|302.62|245
1759490700000|2025-10-03 11:25:00|304.58|303.13|304.62|303.17|304.91|303.46|304.5|303.05|195
1759491000000|2025-10-03 11:30:00|304.68|303.23|304.2|302.75|304.77|303.32|304.04|302.59|439
1759491300000|2025-10-03 11:35:00|304.18|302.73|304.39|302.94|304.58|303.13|304.07|302.62|461
1759491600000|2025-10-03 11:40:00|304.38|302.93|304.95|303.5|305.1|303.65|304.37|302.92|283
1759491900000|2025-10-03 11:45:00|304.94|303.49|304.9|303.45|305.07|303.62|304.77|303.32|194
1759492200000|2025-10-03 11:50:00|304.96|303.51|304.78|303.33|305.23|303.78|304.67|303.22|398
1759492500000|2025-10-03 11:55:00|304.77|303.32|304.66|303.21|304.89|303.44|304.62|303.17|437
1759492800000|2025-10-03 12:00:00|304.61|303.16|304.44|302.99|304.79|303.34|304.35|302.9|374
1759493100000|2025-10-03 12:05:00|304.43|302.98|304.28|302.83|304.54|303.09|304.11|302.66|309
1759493400000|2025-10-03 12:10:00|304.25|302.8|304.72|303.27|304.95|303.5|304.14|302.69|452
1759493700000|2025-10-03 12:15:00|304.69|303.24|304.7|303.25|304.96|303.51|304.41|302.96|455
1759494000000|2025-10-03 12:20:00|304.72|303.27|304.2|302.75|304.72|303.27|304.15|302.7|354
1759494300000|2025-10-03 12:25:00|304.3|302.85|304.44|302.99|304.53|303.08|304.11|302.66|406
1759494600000|2025-10-03 12:30:00|304.36|302.91|304.34|302.89|304.84|303.39|304.2|302.75|555
1759494900000|2025-10-03 12:35:00|304.27|302.82|304.25|302.8|304.46|303.01|304.01|302.56|502
1759495200000|2025-10-03 12:40:00|304.21|302.76|303.42|301.97|304.29|302.84|303.34|301.89|309
1759495500000|2025-10-03 12:45:00|303.4|301.95|303.23|301.78|303.62|302.17|303|301.55|333
1759495800000|2025-10-03 12:50:00|303.22|301.77|303.4|301.95|303.45|302|303.17|301.72|252
1759496100000|2025-10-03 12:55:00|303.3|301.85|303.23|301.78|303.43|301.98|303.14|301.69|163
1759496400000|2025-10-03 13:00:00|303.25|301.8|302.37|300.92|303.26|301.81|302.23|300.78|388
1759496700000|2025-10-03 13:05:00|302.43|300.98|302.3|300.85|302.63|301.18|301.93|300.48|469
1759497000000|2025-10-03 13:10:00|302.32|300.87|302.57|301.12|302.84|301.39|302.24|300.79|189
1759497300000|2025-10-03 13:15:00|302.64|301.19|302.95|301.5|303.01|301.56|302.4|300.95|257
1759497600000|2025-10-03 13:20:00|302.99|301.54|303.15|301.7|303.45|302|302.87|301.42|332
1759497900000|2025-10-03 13:25:00|303.24|301.79|303.56|302.11|303.74|302.29|303.13|301.68|290
1759498200000|2025-10-03 13:30:00|303.48|302.03|303.55|302.1|304.1|302.65|303.14|301.69|555
1759498500000|2025-10-03 13:35:00|303.53|302.08|303.73|302.28|303.73|302.28|302.85|301.4|514
1759498800000|2025-10-03 13:40:00|303.72|302.27|303.06|301.61|304.03|302.58|302.41|300.96|730
1759499100000|2025-10-03 13:45:00|303.01|301.56|303.7|302.25|303.74|302.29|302.92|301.47|505
1759499400000|2025-10-03 13:50:00|303.64|302.19|303.39|301.94|303.93|302.48|303.17|301.72|459
1759499700000|2025-10-03 13:55:00|303.38|301.93|303.42|301.97|303.86|302.41|303.26|301.81|474
1759500000000|2025-10-03 14:00:00|303.38|301.93|303.69|302.24|303.71|302.26|302.5|301.05|825
1759500300000|2025-10-03 14:05:00|303.54|302.09|303.34|301.89|303.97|302.52|303.09|301.64|734
1759500600000|2025-10-03 14:10:00|303.47|302.02|303.01|301.56|303.85|302.4|302.7|301.25|611
1759500900000|2025-10-03 14:15:00|303.03|301.58|302.21|300.76|303.17|301.72|301.91|300.46|791
1759501200000|2025-10-03 14:20:00|302.22|300.77|303.27|301.82|303.29|301.84|301.68|300.23|675
1759501500000|2025-10-03 14:25:00|303.26|301.81|303.86|302.41|303.96|302.51|303.18|301.73|553
1759501800000|2025-10-03 14:30:00|303.85|302.4|303.74|302.29|303.85|302.4|303.24|301.79|542
1759502100000|2025-10-03 14:35:00|303.76|302.31|304.46|303.01|304.58|303.13|303.48|302.03|334
1759502400000|2025-10-03 14:40:00|304.45|303|304.27|302.82|304.7|303.25|304.12|302.67|406
1759502700000|2025-10-03 14:45:00|304.26|302.81|304.97|303.52|305.15|303.7|304.22|302.77|531
1759503000000|2025-10-03 14:50:00|304.96|303.51|305.61|304.16|305.64|304.19|304.9|303.45|332
1759503300000|2025-10-03 14:55:00|305.68|304.23|305.2|303.75|305.68|304.23|304.98|303.53|394
1759503600000|2025-10-03 15:00:00|305.21|303.76|304.48|303.03|305.27|303.82|304.47|303.02|343
1759503900000|2025-10-03 15:05:00|304.68|303.23|303.87|302.42|304.73|303.28|303.77|302.32|462
1759504200000|2025-10-03 15:10:00|303.88|302.43|304.49|303.04|304.61|303.16|303.5|302.05|459
1759504500000|2025-10-03 15:15:00|304.5|303.05|305.62|304.17|305.85|304.4|304.46|303.01|590
1759504800000|2025-10-03 15:20:00|305.63|304.18|305.73|304.28|306.17|304.72|305.54|304.09|551
1759505100000|2025-10-03 15:25:00|305.72|304.27|305.09|303.64|305.82|304.37|305.03|303.58|442
1759505400000|2025-10-03 15:30:00|305.08|303.63|306|304.55|306.14|304.69|304.99|303.54|598
1759505700000|2025-10-03 15:35:00|306.01|304.56|306.3|304.85|306.48|305.03|305.99|304.54|410
1759506000000|2025-10-03 15:40:00|306.27|304.82|306.27|304.82|306.44|304.99|305.77|304.32|355
1759506300000|2025-10-03 15:45:00|306.35|304.9|306.23|304.78|306.75|305.3|305.92|304.47|470
1759506600000|2025-10-03 15:50:00|306.25|304.8|306.92|305.47|307.03|305.58|306.25|304.8|425
1759506900000|2025-10-03 15:55:00|306.93|305.48|307.93|306.48|308.13|306.68|306.54|305.09|446
1759507200000|2025-10-03 16:00:00|307.94|306.49|309.49|308.04|309.62|308.17|307.82|306.37|657
1759507500000|2025-10-03 16:05:00|309.45|308|308.98|307.53|309.71|308.26|308.24|306.79|632
1759507800000|2025-10-03 16:10:00|308.82|307.37|308.89|307.44|309.65|308.2|308.63|307.18|511
1759508100000|2025-10-03 16:15:00|308.9|307.45|308.87|307.42|309.47|308.02|308.51|307.06|459
1759508400000|2025-10-03 16:20:00|308.76|307.31|309.83|308.38|309.96|308.51|308.43|306.98|478
1759508700000|2025-10-03 16:25:00|309.82|308.37|309.59|308.14|310.13|308.68|309.48|308.03|506
1759509000000|2025-10-03 16:30:00|309.6|308.15|309.76|308.31|309.83|308.38|308.98|307.53|442
1759509300000|2025-10-03 16:35:00|309.78|308.33|310.07|308.62|310.25|308.8|309.61|308.16|494
1759509600000|2025-10-03 16:40:00|310.06|308.61|310.07|308.62|310.14|308.69|309.41|307.96|425
1759509900000|2025-10-03 16:45:00|310.17|308.72|309.19|307.74|310.3|308.85|308.83|307.38|667
1759510200000|2025-10-03 16:50:00|309.16|307.71|308.1|306.65|309.2|307.75|307.53|306.08|677
1759510500000|2025-10-03 16:55:00|308.13|306.68|307.05|305.6|308.28|306.83|306.76|305.31|624
1759510800000|2025-10-03 17:00:00|307.07|305.62|304.7|303.25|307.07|305.62|302.21|300.76|1026
1759511100000|2025-10-03 17:05:00|304.62|303.17|305.23|303.78|305.34|303.89|302.99|301.54|816
1759511400000|2025-10-03 17:10:00|305.24|303.79|306.66|305.21|306.92|305.47|305.24|303.79|713
1759511700000|2025-10-03 17:15:00|306.59|305.14|305.41|303.96|306.71|305.26|305.03|303.58|748
1759512000000|2025-10-03 17:20:00|305.43|303.98|305.27|303.82|306.39|304.94|304.88|303.43|710
1759512300000|2025-10-03 17:25:00|305.28|303.83|304.91|303.46|305.64|304.19|304.51|303.06|627
1759512600000|2025-10-03 17:30:00|304.9|303.45|305.36|303.91|305.77|304.32|304.28|302.83|704
1759512900000|2025-10-03 17:35:00|305.37|303.92|306.23|304.78|306.23|304.78|305.32|303.87|508
1759513200000|2025-10-03 17:40:00|306.26|304.81|305.32|303.87|306.41|304.96|305.1|303.65|608
1759513500000|2025-10-03 17:45:00|305.33|303.88|304.34|302.89|305.44|303.99|304.05|302.6|856
1759513800000|2025-10-03 17:50:00|304.42|302.97|303.09|301.64|304.65|303.2|303.09|301.64|840
1759514100000|2025-10-03 17:55:00|303.14|301.69|303.75|302.3|304.13|302.68|303.14|301.69|772
1759514400000|2025-10-03 18:00:00|303.76|302.31|303.3|301.85|303.88|302.43|302.87|301.42|792
1759514700000|2025-10-03 18:05:00|303.38|301.93|303.78|302.33|303.84|302.39|302.89|301.44|673
1759515000000|2025-10-03 18:10:00|303.77|302.32|304.4|302.95|304.53|303.08|303.77|302.32|658
1759515300000|2025-10-03 18:15:00|304.41|302.96|304.89|303.44|304.92|303.47|304.16|302.71|446
1759515600000|2025-10-03 18:20:00|304.9|303.45|305.4|303.95|305.63|304.18|304.66|303.21|398
1759515900000|2025-10-03 18:25:00|305.37|303.92|305.68|304.23|305.83|304.38|305.37|303.92|443
1759516200000|2025-10-03 18:30:00|305.61|304.16|305.43|303.98|306.03|304.58|304.98|303.53|463
1759516500000|2025-10-03 18:35:00|305.41|303.96|305.73|304.28|305.73|304.28|305.08|303.63|449
1759516800000|2025-10-03 18:40:00|305.72|304.27|305.09|303.64|305.74|304.29|305.06|303.61|404
1759517100000|2025-10-03 18:45:00|305.11|303.66|304.92|303.47|305.73|304.28|304.71|303.26|426
1759517400000|2025-10-03 18:50:00|304.98|303.53|305.29|303.84|305.29|303.84|304.69|303.24|595
1759517700000|2025-10-03 18:55:00|305.28|303.83|305.35|303.9|305.42|303.97|305.09|303.64|309
1759518000000|2025-10-03 19:00:00|305.37|303.92|304.95|303.5|305.69|304.24|304.78|303.33|611
1759518300000|2025-10-03 19:05:00|304.94|303.49|305.08|303.63|305.19|303.74|304.52|303.07|491
1759518600000|2025-10-03 19:10:00|305.04|303.59|305.02|303.57|305.29|303.84|304.8|303.35|440
1759518900000|2025-10-03 19:15:00|304.89|303.44|305.85|304.4|306.24|304.79|304.89|303.44|525
1759519200000|2025-10-03 19:20:00|305.76|304.31|305.7|304.25|305.92|304.47|305.25|303.8|357
1759519500000|2025-10-03 19:25:00|305.68|304.23|305.89|304.44|305.96|304.51|305.49|304.04|278
1759519800000|2025-10-03 19:30:00|305.88|304.43|305.88|304.43|306.06|304.61|305.67|304.22|366
1759520100000|2025-10-03 19:35:00|305.83|304.38|305.31|303.86|306.05|304.6|305.17|303.72|425
1759520400000|2025-10-03 19:40:00|305.26|303.81|305.03|303.58|305.61|304.16|304.93|303.48|329
1759520700000|2025-10-03 19:45:00|304.98|303.53|304.63|303.18|305.03|303.58|304.37|302.92|445
1759521000000|2025-10-03 19:50:00|304.62|303.17|304.53|303.08|304.63|303.18|304.35|302.9|365
1759521300000|2025-10-03 19:55:00|304.5|303.05|304.33|302.88|304.62|303.17|304.03|302.58|431
1759521600000|2025-10-03 20:00:00|304.3|302.85|303.67|302.22|304.48|303.03|303.44|301.99|628
1759521900000|2025-10-03 20:05:00|303.73|302.28|303.09|301.64|303.74|302.29|303.02|301.57|518
1759522200000|2025-10-03 20:10:00|303.17|301.72|303.16|301.71|303.31|301.86|303|301.55|364
1759522500000|2025-10-03 20:15:00|303.15|301.7|303.57|302.12|303.57|302.12|303.05|301.6|454
1759522800000|2025-10-03 20:20:00|303.56|302.11|303.73|302.28|303.98|302.53|303.55|302.1|402
1759523100000|2025-10-03 20:25:00|303.74|302.29|303.77|302.32|303.99|302.54|303.68|302.23|230
1759523400000|2025-10-03 20:30:00|303.78|302.33|303.77|302.32|304.38|302.93|303.73|302.28|323
1759523700000|2025-10-03 20:35:00|303.76|302.31|304.11|302.66|304.17|302.72|303.76|302.31|238
1759524000000|2025-10-03 20:40:00|304.1|302.65|304.69|303.24|304.69|303.24|304.05|302.6|229
1759524300000|2025-10-03 20:45:00|304.7|303.25|304.41|302.96|304.75|303.3|304.27|302.82|280
1759524600000|2025-10-03 20:50:00|304.42|302.97|304.32|302.87|304.42|302.97|304.15|302.7|133
1759524900000|2025-10-03 20:55:00|304.31|302.86|304.65|303.2|304.74|303.29|304.31|302.86|155
1759561200000|2025-10-04 07:00:00|303.46|302.01|303.6|302.15|303.61|302.16|303.35|301.9|181
1759561500000|2025-10-04 07:05:00|303.59|302.14|303.69|302.24|303.7|302.25|303.52|302.07|164
1759561800000|2025-10-04 07:10:00|303.68|302.23|303.71|302.26|303.93|302.48|303.67|302.22|237
1759562100000|2025-10-04 07:15:00|303.68|302.23|303.65|302.2|303.8|302.35|303.58|302.13|147
1759562400000|2025-10-04 07:20:00|303.64|302.19|303.68|302.23|303.74|302.29|303.56|302.11|202
1759562700000|2025-10-04 07:25:00|303.67|302.22|303.58|302.13|303.75|302.3|303.52|302.07|225
1759563000000|2025-10-04 07:30:00|303.57|302.12|303.43|301.98|303.72|302.27|303.43|301.98|162
1759563300000|2025-10-04 07:35:00|303.42|301.97|303.39|301.94|303.66|302.21|303.35|301.9|300
1759563600000|2025-10-04 07:40:00|303.4|301.95|303.17|301.72|303.45|302|303.08|301.63|213
1759563900000|2025-10-04 07:45:00|303.16|301.71|303.03|301.58|303.3|301.85|303.01|301.56|239
1759564200000|2025-10-04 07:50:00|303.02|301.57|302.74|301.29|303.05|301.6|302.65|301.2|150
1759564500000|2025-10-04 07:55:00|302.73|301.28|302.62|301.17|302.74|301.29|302.58|301.13|190
1759564800000|2025-10-04 08:00:00|302.61|301.16|302.9|301.45|302.91|301.46|302.59|301.14|87
1759565100000|2025-10-04 08:05:00|302.89|301.44|302.75|301.3|302.9|301.45|302.63|301.18|192
1759565400000|2025-10-04 08:10:00|302.76|301.31|302.61|301.16|302.78|301.33|302.6|301.15|125
1759565700000|2025-10-04 08:15:00|302.6|301.15|301.86|300.41|302.6|301.15|301.72|300.27|312
1759566000000|2025-10-04 08:20:00|301.89|300.44|301.74|300.29|301.99|300.54|301.6|300.15|365
1759566300000|2025-10-04 08:25:00|301.75|300.3|301.62|300.17|302.04|300.59|301.56|300.11|266
1759566600000|2025-10-04 08:30:00|301.61|300.16|301.68|300.23|301.68|300.23|301.26|299.81|335
1759566900000|2025-10-04 08:35:00|301.7|300.25|301.16|299.71|301.87|300.42|301.06|299.61|359
1759567200000|2025-10-04 08:40:00|301.17|299.72|300.61|299.16|301.17|299.72|300.23|298.78|426
1759567500000|2025-10-04 08:45:00|300.6|299.15|301|299.55|301.04|299.59|300.5|299.05|408
1759567800000|2025-10-04 08:50:00|300.99|299.54|300.85|299.4|301.04|299.59|300.62|299.17|302
1759568100000|2025-10-04 08:55:00|300.86|299.41|300.81|299.36|300.94|299.49|300.77|299.32|265
1759568400000|2025-10-04 09:00:00|300.82|299.37|301.03|299.58|301.06|299.61|300.62|299.17|262
1759568700000|2025-10-04 09:05:00|301.04|299.59|301.31|299.86|301.33|299.88|300.98|299.53|244
1759569000000|2025-10-04 09:10:00|301.32|299.87|301.42|299.97|301.53|300.08|301.29|299.84|362
1759569300000|2025-10-04 09:15:00|301.41|299.96|301.37|299.92|301.51|300.06|301.24|299.79|283
1759569600000|2025-10-04 09:20:00|301.36|299.91|301.33|299.88|301.37|299.92|301.28|299.83|134
1759569900000|2025-10-04 09:25:00|301.34|299.89|301.35|299.9|301.38|299.93|301.27|299.82|107
1759570200000|2025-10-04 09:30:00|301.36|299.91|301.04|299.59|301.36|299.91|300.84|299.39|162
1759570500000|2025-10-04 09:35:00|301.05|299.6|301.05|299.6|301.11|299.66|300.92|299.47|174
1759570800000|2025-10-04 09:40:00|301.11|299.66|301.29|299.84|301.3|299.85|301.11|299.66|65
1759571100000|2025-10-04 09:45:00|301.28|299.83|300.79|299.34|301.29|299.84|300.74|299.29|201
1759571400000|2025-10-04 09:50:00|300.8|299.35|300.46|299.01|300.82|299.37|300.39|298.94|248
1759571700000|2025-10-04 09:55:00|300.45|299|300.44|298.99|300.51|299.06|300.36|298.91|152
1759572000000|2025-10-04 10:00:00|300.43|298.98|301.05|299.6|301.1|299.65|300.36|298.91|251
1759572300000|2025-10-04 10:05:00|301.06|299.61|301.04|299.59|301.19|299.74|301.02|299.57|194
1759572600000|2025-10-04 10:10:00|301.03|299.58|300.88|299.43|301.06|299.61|300.85|299.4|140
1759572900000|2025-10-04 10:15:00|300.87|299.42|300.77|299.32|300.92|299.47|300.73|299.28|137
1759573200000|2025-10-04 10:20:00|300.78|299.33|300.99|299.54|301.01|299.56|300.77|299.32|123
1759573500000|2025-10-04 10:25:00|300.98|299.53|301.2|299.75|301.25|299.8|300.94|299.49|217
1759573800000|2025-10-04 10:30:00|301.21|299.76|300.99|299.54|301.21|299.76|300.97|299.52|180
1759574100000|2025-10-04 10:35:00|301|299.55|300.04|298.59|301.01|299.56|299.48|298.03|319
1759574400000|2025-10-04 10:40:00|300.03|298.58|299.7|298.25|300.04|298.59|299.58|298.13|534
1759574700000|2025-10-04 10:45:00|299.71|298.26|299.65|298.2|299.96|298.51|299.6|298.15|384
1759575000000|2025-10-04 10:50:00|299.58|298.13|299.27|297.82|299.6|298.15|299.09|297.64|316
1759575300000|2025-10-04 10:55:00|299.28|297.83|299.54|298.09|299.64|298.19|299.25|297.8|237
1759575600000|2025-10-04 11:00:00|299.53|298.08|299.69|298.24|299.71|298.26|299.32|297.87|174
1759575900000|2025-10-04 11:05:00|299.7|298.25|299.6|298.15|299.88|298.43|299.59|298.14|177
1759576200000|2025-10-04 11:10:00|299.59|298.14|299.39|297.94|299.86|298.41|299.37|297.92|217
1759576500000|2025-10-04 11:15:00|299.38|297.93|299.3|297.85|299.51|298.06|299.14|297.69|359
1759576800000|2025-10-04 11:20:00|299.29|297.84|299.49|298.04|299.52|298.07|299.21|297.76|169
1759577100000|2025-10-04 11:25:00|299.5|298.05|299.75|298.3|299.81|298.36|299.5|298.05|174
1759577400000|2025-10-04 11:30:00|299.74|298.29|299.84|298.39|299.96|298.51|299.73|298.28|200
1759577700000|2025-10-04 11:35:00|299.82|298.37|299.33|297.88|299.82|298.37|299.33|297.88|210
1759578000000|2025-10-04 11:40:00|299.32|297.87|299.72|298.27|299.78|298.33|299.31|297.86|247
1759578300000|2025-10-04 11:45:00|299.73|298.28|299.85|298.4|299.87|298.42|299.69|298.24|131
1759578600000|2025-10-04 11:50:00|299.84|298.39|299.89|298.44|300.1|298.65|299.79|298.34|226
1759578900000|2025-10-04 11:55:00|299.88|298.43|299.84|298.39|299.93|298.48|299.76|298.31|181
1759579200000|2025-10-04 12:00:00|299.83|298.38|299.83|298.38|300.07|298.62|299.58|298.13|255
1759579500000|2025-10-04 12:05:00|299.85|298.4|299.62|298.17|299.97|298.52|299.52|298.07|247
1759579800000|2025-10-04 12:10:00|299.63|298.18|300.08|298.63|300.32|298.87|299.61|298.16|295
1759580100000|2025-10-04 12:15:00|300.09|298.64|299.76|298.31|300.09|298.64|299.71|298.26|261
1759580400000|2025-10-04 12:20:00|299.77|298.32|299.89|298.44|299.92|298.47|299.72|298.27|198
1759580700000|2025-10-04 12:25:00|299.88|298.43|299.76|298.31|299.91|298.46|299.75|298.3|135
1759581000000|2025-10-04 12:30:00|299.75|298.3|299.92|298.47|300.05|298.6|299.64|298.19|270
1759581300000|2025-10-04 12:35:00|299.94|298.49|299.98|298.53|300.25|298.8|299.86|298.41|255
1759581600000|2025-10-04 12:40:00|299.97|298.52|299.9|298.45|300.01|298.56|299.85|298.4|200
1759581900000|2025-10-04 12:45:00|299.89|298.44|299.58|298.13|299.9|298.45|299.55|298.1|157
1759582200000|2025-10-04 12:50:00|299.57|298.12|299.22|297.77|299.69|298.24|299.19|297.74|381
1759582500000|2025-10-04 12:55:00|299.23|297.78|299.21|297.76|299.51|298.06|299.11|297.66|161
1759582800000|2025-10-04 13:00:00|299.2|297.75|299.98|298.53|300|298.55|299.18|297.73|275
1759583100000|2025-10-04 13:05:00|299.97|298.52|300.52|299.07|300.61|299.16|299.92|298.47|534
1759583400000|2025-10-04 13:10:00|300.54|299.09|300.78|299.33|301.13|299.68|300.51|299.06|295
1759583700000|2025-10-04 13:15:00|300.76|299.31|300.51|299.06|301.46|300.01|300.49|299.04|341
1759584000000|2025-10-04 13:20:00|300.5|299.05|300.71|299.26|300.77|299.32|300.39|298.94|231
1759584300000|2025-10-04 13:25:00|300.7|299.25|300.49|299.04|300.75|299.3|300.48|299.03|121
1759584600000|2025-10-04 13:30:00|300.48|299.03|300.72|299.27|300.77|299.32|300.42|298.97|143
1759584900000|2025-10-04 13:35:00|300.73|299.28|301.11|299.66|301.25|299.8|300.72|299.27|204
1759585200000|2025-10-04 13:40:00|301.1|299.65|300.88|299.43|301.2|299.75|300.87|299.42|138
1759585500000|2025-10-04 13:45:00|300.87|299.42|300.67|299.22|300.98|299.53|300.67|299.22|173
1759585800000|2025-10-04 13:50:00|300.65|299.2|300.36|298.91|300.65|299.2|300.36|298.91|151
1759586100000|2025-10-04 13:55:00|300.35|298.9|300.07|298.62|300.41|298.96|300.05|298.6|115
1759586400000|2025-10-04 14:00:00|300.08|298.63|299.88|298.43|300.12|298.67|299.75|298.3|238
1759586700000|2025-10-04 14:05:00|299.89|298.44|299.83|298.38|300.02|298.57|299.67|298.22|208
1759587000000|2025-10-04 14:10:00|299.84|298.39|300.56|299.11|300.68|299.23|299.71|298.26|322
1759587300000|2025-10-04 14:15:00|300.55|299.1|300.01|298.56|300.57|299.12|299.92|298.47|279
1759587600000|2025-10-04 14:20:00|300|298.55|299.51|298.06|300.01|298.56|299.41|297.96|190
1759587900000|2025-10-04 14:25:00|299.52|298.07|299.38|297.93|299.53|298.08|299.27|297.82|129
1759588200000|2025-10-04 14:30:00|299.42|297.97|299.23|297.78|299.42|297.97|299.15|297.7|231
1759588500000|2025-10-04 14:35:00|299.22|297.77|298.96|297.51|299.28|297.83|298.78|297.33|190
1759588800000|2025-10-04 14:40:00|298.97|297.52|298.92|297.47|299.19|297.74|298.9|297.45|222
1759589100000|2025-10-04 14:45:00|298.91|297.46|298.38|296.93|298.91|297.46|298.35|296.9|264
1759589400000|2025-10-04 14:50:00|298.37|296.92|297.99|296.54|298.37|296.92|297.74|296.29|406
1759589700000|2025-10-04 14:55:00|297.98|296.53|297.46|296.01|297.98|296.53|297.37|295.92|282
1759590000000|2025-10-04 15:00:00|297.45|296|297.66|296.21|297.99|296.54|297.21|295.76|495
1759590300000|2025-10-04 15:05:00|297.65|296.2|297.38|295.93|297.89|296.44|297.32|295.87|337
1759590600000|2025-10-04 15:10:00|297.39|295.94|296.97|295.52|297.46|296.01|296.83|295.38|321
1759590900000|2025-10-04 15:15:00|296.98|295.53|296.57|295.12|296.98|295.53|296.57|295.12|308
1759591200000|2025-10-04 15:20:00|296.56|295.11|295.63|294.18|296.56|295.11|295.54|294.09|504
1759591500000|2025-10-04 15:25:00|295.62|294.17|295.13|293.68|295.72|294.27|294.9|293.45|533
1759591800000|2025-10-04 15:30:00|295.14|293.69|295.25|293.8|295.67|294.22|295.03|293.58|570
1759592100000|2025-10-04 15:35:00|295.28|293.83|295.25|293.8|295.58|294.13|294.99|293.54|383
1759592400000|2025-10-04 15:40:00|295.26|293.81|295.88|294.43|295.98|294.53|295.25|293.8|475
1759592700000|2025-10-04 15:45:00|295.87|294.42|296.54|295.09|296.67|295.22|295.84|294.39|432
1759593000000|2025-10-04 15:50:00|296.53|295.08|296.51|295.06|296.61|295.16|296.49|295.04|242
1759593300000|2025-10-04 15:55:00|296.5|295.05|295.69|294.24|296.51|295.06|295.63|294.18|375
1759593600000|2025-10-04 16:00:00|295.7|294.25|295.78|294.33|296.28|294.83|295.64|294.19|340
1759593900000|2025-10-04 16:05:00|295.77|294.32|295.39|293.94|295.87|294.42|295.33|293.88|337
1759594200000|2025-10-04 16:10:00|295.38|293.93|295.24|293.79|295.65|294.2|295.09|293.64|235
1759594500000|2025-10-04 16:15:00|295.25|293.8|295.47|294.02|295.58|294.13|295.12|293.67|334
1759594800000|2025-10-04 16:20:00|295.46|294.01|295.11|293.66|295.52|294.07|295.02|293.57|240
1759595100000|2025-10-04 16:25:00|295.1|293.65|295.53|294.08|295.53|294.08|294.69|293.24|391
1759595400000|2025-10-04 16:30:00|295.54|294.09|296.05|294.6|296.14|294.69|295.53|294.08|354
1759595700000|2025-10-04 16:35:00|296.07|294.62|296.02|294.57|296.17|294.72|295.76|294.31|347
1759596000000|2025-10-04 16:40:00|296.03|294.58|295.91|294.46|296.06|294.61|295.82|294.37|351
1759596300000|2025-10-04 16:45:00|295.92|294.47|295.6|294.15|295.95|294.5|295.59|294.14|311
1759596600000|2025-10-04 16:50:00|295.59|294.14|295.49|294.04|295.64|294.19|295.4|293.95|243
1759596900000|2025-10-04 16:55:00|295.48|294.03|295.39|293.94|295.49|294.04|295.21|293.76|183
1759597200000|2025-10-04 17:00:00|295.4|293.95|295.95|294.5|296|294.55|295.17|293.72|248
1759597500000|2025-10-04 17:05:00|295.94|294.49|296.16|294.71|296.2|294.75|295.93|294.48|195
1759597800000|2025-10-04 17:10:00|296.17|294.72|295.76|294.31|296.17|294.72|295.66|294.21|225
1759598100000|2025-10-04 17:15:00|295.75|294.3|295.65|294.2|295.85|294.4|295.64|294.19|256
1759598400000|2025-10-04 17:20:00|295.64|294.19|296.08|294.63|296.13|294.68|295.64|294.19|235
1759598700000|2025-10-04 17:25:00|296.09|294.64|296.36|294.91|296.45|295|296.08|294.63|187
1759599000000|2025-10-04 17:30:00|296.34|294.89|296.12|294.67|296.39|294.94|296.12|294.67|233
1759599300000|2025-10-04 17:35:00|296.11|294.66|295.49|294.04|296.11|294.66|295.45|294|199
1759599600000|2025-10-04 17:40:00|295.47|294.02|295.19|293.74|295.51|294.06|295.05|293.6|224
1759599900000|2025-10-04 17:45:00|295.21|293.76|295.07|293.62|295.33|293.88|295.05|293.6|223
1759600200000|2025-10-04 17:50:00|295.06|293.61|295.33|293.88|295.36|293.91|295.02|293.57|129
1759600500000|2025-10-04 17:55:00|295.32|293.87|295.59|294.14|295.65|294.2|295.29|293.84|141
1759600800000|2025-10-04 18:00:00|295.58|294.13|295.53|294.08|295.62|294.17|295.44|293.99|148
1759601100000|2025-10-04 18:05:00|295.51|294.06|295.41|293.96|295.64|294.19|295.37|293.92|164
1759601400000|2025-10-04 18:10:00|295.4|293.95|295.27|293.82|295.46|294.01|295.21|293.76|92
1759601700000|2025-10-04 18:15:00|295.28|293.83|295.04|293.59|295.34|293.89|294.96|293.51|186
1759602000000|2025-10-04 18:20:00|295.03|293.58|295.08|293.63|295.09|293.64|294.94|293.49|134
1759602300000|2025-10-04 18:25:00|295.1|293.65|295.19|293.74|295.2|293.75|295.06|293.61|82
1759602600000|2025-10-04 18:30:00|295.2|293.75|295.05|293.6|295.23|293.78|295.02|293.57|120
1759602900000|2025-10-04 18:35:00|295.08|293.63|294.96|293.51|295.11|293.66|294.93|293.48|85
1759603200000|2025-10-04 18:40:00|294.95|293.5|295.23|293.78|295.29|293.84|294.86|293.41|144
1759603500000|2025-10-04 18:45:00|295.22|293.77|295.16|293.71|295.26|293.81|295.08|293.63|95
1759603800000|2025-10-04 18:50:00|295.14|293.69|295.01|293.56|295.25|293.8|295|293.55|92
1759604100000|2025-10-04 18:55:00|295.02|293.57|295.11|293.66|295.11|293.66|294.87|293.42|53
1759604400000|2025-10-04 19:00:00|295.12|293.67|295.17|293.72|295.19|293.74|295.1|293.65|66
1759604700000|2025-10-04 19:05:00|295.16|293.71|295.45|294|295.45|294|295.02|293.57|72
1759605000000|2025-10-04 19:10:00|295.47|294.02|295.56|294.11|295.63|294.18|295.35|293.9|83
1759605300000|2025-10-04 19:15:00|295.53|294.08|295.53|294.08|295.58|294.13|295.5|294.05|86
1759605600000|2025-10-04 19:20:00|295.56|294.11|295.71|294.26|295.95|294.5|295.46|294.01|134
1759605900000|2025-10-04 19:25:00|295.72|294.27|295.64|294.19|295.73|294.28|295.6|294.15|91
1759606200000|2025-10-04 19:30:00|295.63|294.18|295.57|294.12|295.63|294.18|295.55|294.1|63
1759606500000|2025-10-04 19:35:00|295.56|294.11|295.31|293.86|295.56|294.11|295.21|293.76|65
1759606800000|2025-10-04 19:40:00|295.3|293.85|295.13|293.68|295.38|293.93|295.13|293.68|82
1759607100000|2025-10-04 19:45:00|295.1|293.65|295.3|293.85|295.34|293.89|295.07|293.62|70
1759607400000|2025-10-04 19:50:00|295.29|293.84|295.4|293.95|295.41|293.96|295.29|293.84|55
1759607700000|2025-10-04 19:55:00|295.39|293.94|295.73|294.28|295.73|294.28|295.34|293.89|72
1759608000000|2025-10-04 20:00:00|295.74|294.29|295.52|294.07|295.77|294.32|295.48|294.03|109
1759608300000|2025-10-04 20:05:00|295.51|294.06|295.58|294.13|295.74|294.29|295.44|293.99|89
1759608600000|2025-10-04 20:10:00|295.59|294.14|295.63|294.18|295.65|294.2|295.58|294.13|40
1759608900000|2025-10-04 20:15:00|295.64|294.19|295.67|294.22|295.82|294.37|295.64|294.19|117
1759609200000|2025-10-04 20:20:00|295.68|294.23|295.69|294.24|295.72|294.27|295.64|294.19|40
1759609500000|2025-10-04 20:25:00|295.7|294.25|295.89|294.44|295.9|294.45|295.69|294.24|54
1759609800000|2025-10-04 20:30:00|295.9|294.45|295.84|294.39|295.99|294.54|295.8|294.35|62
1759610100000|2025-10-04 20:35:00|295.85|294.4|295.88|294.43|295.88|294.43|295.64|294.19|132
1759610400000|2025-10-04 20:40:00|295.89|294.44|296.24|294.79|296.24|294.79|295.84|294.39|80
1759610700000|2025-10-04 20:45:00|296.26|294.81|296.3|294.85|296.58|295.13|296.26|294.81|168
1759611000000|2025-10-04 20:50:00|296.2|294.75|295.94|294.49|296.2|294.75|295.91|294.46|114
1759611300000|2025-10-04 20:55:00|295.93|294.48|295.49|294.04|295.93|294.48|295.49|294.04|131
1759611600000|2025-10-04 21:00:00|295.48|294.03|296.14|294.69|296.19|294.74|295.42|293.97|162
1759611900000|2025-10-04 21:05:00|296.15|294.7|296.09|294.64|296.15|294.7|296.07|294.62|53
1759612200000|2025-10-04 21:10:00|296.11|294.66|295.98|294.53|296.2|294.75|295.91|294.46|126
1759612500000|2025-10-04 21:15:00|295.97|294.52|296.54|295.09|296.54|295.09|295.93|294.48|161
1759612800000|2025-10-04 21:20:00|296.53|295.08|296.68|295.23|296.68|295.23|296.47|295.02|108
1759613100000|2025-10-04 21:25:00|296.69|295.24|297.08|295.63|297.11|295.66|296.69|295.24|93
1759613400000|2025-10-04 21:30:00|297.06|295.61|297.21|295.76|297.21|295.76|297.04|295.59|41
1759613700000|2025-10-04 21:35:00|297.2|295.75|297.13|295.68|297.29|295.84|297.12|295.67|62
1759614000000|2025-10-04 21:40:00|297.12|295.67|297.23|295.78|297.24|295.79|297.11|295.66|36
1759614300000|2025-10-04 21:45:00|297.22|295.77|296.76|295.31|297.23|295.78|296.76|295.31|69
1759614600000|2025-10-04 21:50:00|296.75|295.3|296.8|295.35|296.83|295.38|296.73|295.28|26
1759614900000|2025-10-04 21:55:00|296.82|295.37|296.91|295.46|296.91|295.46|296.82|295.37|26
1759615200000|2025-10-04 22:00:00|296.93|295.48|297.04|295.59|297.47|296.02|296.85|295.4|169
1759615500000|2025-10-04 22:05:00|297.05|295.6|296.8|295.35|297.18|295.73|296.79|295.34|76
1759615800000|2025-10-04 22:10:00|296.81|295.36|296.72|295.27|296.88|295.43|296.65|295.2|138
1759616100000|2025-10-04 22:15:00|296.73|295.28|296.43|294.98|296.73|295.28|296.43|294.98|112
1759616400000|2025-10-04 22:20:00|296.42|294.97|296.49|295.04|296.51|295.06|296.2|294.75|176
1759616700000|2025-10-04 22:25:00|296.54|295.09|296.9|295.45|296.91|295.46|296.54|295.09|65
1759617000000|2025-10-04 22:30:00|296.92|295.47|297.51|296.06|297.51|296.06|296.92|295.47|134
1759617300000|2025-10-04 22:35:00|297.52|296.07|297.46|296.01|297.52|296.07|297.38|295.93|73
1759617600000|2025-10-04 22:40:00|297.47|296.02|297.78|296.33|297.79|296.34|297.39|295.94|67
1759617900000|2025-10-04 22:45:00|297.77|296.32|297.75|296.3|297.81|296.36|297.71|296.26|93
1759618200000|2025-10-04 22:50:00|297.76|296.31|297.7|296.25|297.79|296.34|297.64|296.19|96
1759618500000|2025-10-04 22:55:00|297.74|296.29|297.65|296.2|297.89|296.44|297.65|296.2|59
1759618800000|2025-10-04 23:00:00|297.66|296.21|297.46|296.01|297.72|296.27|297.36|295.91|97
1759619100000|2025-10-04 23:05:00|297.45|296|297.5|296.05|297.55|296.1|297.43|295.98|60
1759619400000|2025-10-04 23:10:00|297.48|296.03|297.14|295.69|297.5|296.05|297.12|295.67|55
1759619700000|2025-10-04 23:15:00|297.13|295.68|297.17|295.72|297.18|295.73|297.08|295.63|83
1759620000000|2025-10-04 23:20:00|297.18|295.73|297.28|295.83|297.29|295.84|297.12|295.67|41
1759620300000|2025-10-04 23:25:00|297.27|295.82|297.43|295.98|297.45|296|297.16|295.71|79
1759620600000|2025-10-04 23:30:00|297.42|295.97|297.81|296.36|297.86|296.41|297.39|295.94|152
1759620900000|2025-10-04 23:35:00|297.8|296.35|297.9|296.45|297.9|296.45|297.75|296.3|71
1759621200000|2025-10-04 23:40:00|297.91|296.46|297.88|296.43|297.91|296.46|297.69|296.24|62
1759621500000|2025-10-04 23:45:00|297.89|296.44|297.8|296.35|298.04|296.59|297.79|296.34|78
1759621800000|2025-10-04 23:50:00|297.81|296.36|297.59|296.14|297.82|296.37|297.5|296.05|77
1759622100000|2025-10-04 23:55:00|297.58|296.13|297.61|296.16|297.68|296.23|297.58|296.13|30
1759622400000|2025-10-05 00:00:00|297.62|296.17|297.36|295.91|297.67|296.22|297.34|295.89|56
1759622700000|2025-10-05 00:05:00|297.37|295.92|297.13|295.68|297.37|295.92|297.03|295.58|129
1759623000000|2025-10-05 00:10:00|297.11|295.66|297.02|295.57|297.13|295.68|296.97|295.52|154
1759623300000|2025-10-05 00:15:00|297.01|295.56|297.36|295.91|297.41|295.96|296.94|295.49|120
1759623600000|2025-10-05 00:20:00|297.35|295.9|297.98|296.53|298.05|296.6|297.34|295.89|197
1759623900000|2025-10-05 00:25:00|297.99|296.54|298.16|296.71|298.18|296.73|297.91|296.46|173
1759624200000|2025-10-05 00:30:00|298.15|296.7|298.02|296.57|298.18|296.73|298.01|296.56|81
1759624500000|2025-10-05 00:35:00|298|296.55|297.69|296.24|298.01|296.56|297.59|296.14|127
1759624800000|2025-10-05 00:40:00|297.7|296.25|296.84|295.39|297.7|296.25|296.82|295.37|197
1759625100000|2025-10-05 00:45:00|296.85|295.4|296.78|295.33|296.92|295.47|296.78|295.33|127
1759625400000|2025-10-05 00:50:00|296.77|295.32|296.72|295.27|296.79|295.34|296.48|295.03|243
1759625700000|2025-10-05 00:55:00|296.73|295.28|296.42|294.97|296.74|295.29|296.38|294.93|177
1759626000000|2025-10-05 01:00:00|296.45|295|296.92|295.47|296.98|295.53|296.43|294.98|101
1759626300000|2025-10-05 01:05:00|296.91|295.46|297.39|295.94|297.44|295.99|296.9|295.45|138
1759626600000|2025-10-05 01:10:00|297.42|295.97|297.41|295.96|297.72|296.27|297.4|295.95|166
1759626900000|2025-10-05 01:15:00|297.4|295.95|296.98|295.53|297.49|296.04|296.95|295.5|246
1759627200000|2025-10-05 01:20:00|296.97|295.52|297.02|295.57|297.05|295.6|296.73|295.28|196
1759627500000|2025-10-05 01:25:00|297.04|295.59|296.96|295.51|297.15|295.7|296.94|295.49|146
1759627800000|2025-10-05 01:30:00|296.95|295.5|297.23|295.78|297.3|295.85|296.87|295.42|177
1759628100000|2025-10-05 01:35:00|297.24|295.79|297.19|295.74|297.37|295.92|297.18|295.73|190
1759628400000|2025-10-05 01:40:00|297.17|295.72|297.23|295.78|297.26|295.81|297.12|295.67|128
1759628700000|2025-10-05 01:45:00|297.22|295.77|297.43|295.98|297.43|295.98|297.15|295.7|144
1759629000000|2025-10-05 01:50:00|297.44|295.99|297.39|295.94|297.5|296.05|297.37|295.92|92
1759629300000|2025-10-05 01:55:00|297.38|295.93|297.13|295.68|297.4|295.95|297.08|295.63|73
1759629600000|2025-10-05 02:00:00|297.12|295.67|296.89|295.44|297.12|295.67|296.84|295.39|168
1759629900000|2025-10-05 02:05:00|296.88|295.43|297.2|295.75|297.28|295.83|296.86|295.41|63
1759630200000|2025-10-05 02:10:00|297.19|295.74|297.16|295.71|297.26|295.81|297.14|295.69|96
1759630500000|2025-10-05 02:15:00|297.17|295.72|297.13|295.68|297.26|295.81|297.07|295.62|137
1759630800000|2025-10-05 02:20:00|297.14|295.69|297.37|295.92|297.37|295.92|297.1|295.65|70
1759631100000|2025-10-05 02:25:00|297.38|295.93|298|296.55|298.01|296.56|297.38|295.93|257
1759631400000|2025-10-05 02:30:00|298.01|296.56|300.44|298.99|300.75|299.3|298.01|296.56|714
1759631700000|2025-10-05 02:35:00|300.45|299|300.14|298.69|300.97|299.52|300.05|298.6|562
1759632000000|2025-10-05 02:40:00|300.13|298.68|299.81|298.36|300.14|298.69|299.35|297.9|438
1759632300000|2025-10-05 02:45:00|299.82|298.37|300.48|299.03|300.92|299.47|299.82|298.37|441
1759632600000|2025-10-05 02:50:00|300.47|299.02|300.17|298.72|300.52|299.07|300.03|298.58|244
1759632900000|2025-10-05 02:55:00|300.18|298.73|301.27|299.82|301.43|299.98|300.18|298.73|351
1759633200000|2025-10-05 03:00:00|301.26|299.81|301.85|300.4|301.97|300.52|301.11|299.66|479
1759633500000|2025-10-05 03:05:00|301.86|300.41|302.27|300.82|302.54|301.09|301.55|300.1|418
1759633800000|2025-10-05 03:10:00|302.25|300.8|301.61|300.16|302.54|301.09|301.59|300.14|310
1759634100000|2025-10-05 03:15:00|301.6|300.15|301.21|299.76|302.04|300.59|301.08|299.63|448
1759634400000|2025-10-05 03:20:00|301.22|299.77|301.76|300.31|302.11|300.66|301.2|299.75|379
1759634700000|2025-10-05 03:25:00|301.75|300.3|302.14|300.69|302.23|300.78|301.68|300.23|403
1759635000000|2025-10-05 03:30:00|302.15|300.7|303.14|301.69|303.16|301.71|302.12|300.67|448
1759635300000|2025-10-05 03:35:00|303.13|301.68|303.36|301.91|303.39|301.94|302.64|301.19|360
1759635600000|2025-10-05 03:40:00|303.33|301.88|303.16|301.71|303.43|301.98|302.63|301.18|333
1759635900000|2025-10-05 03:45:00|303.15|301.7|302.74|301.29|303.28|301.83|302.61|301.16|282
1759636200000|2025-10-05 03:50:00|302.75|301.3|302.15|300.7|302.81|301.36|302.14|300.69|262
1759636500000|2025-10-05 03:55:00|302.14|300.69|301.5|300.05|302.14|300.69|301.38|299.93|298
1759636800000|2025-10-05 04:00:00|301.51|300.06|302.23|300.78|302.29|300.84|301.51|300.06|318
1759637100000|2025-10-05 04:05:00|302.22|300.77|301.7|300.25|302.44|300.99|301.69|300.24|266
1759637400000|2025-10-05 04:10:00|301.69|300.24|301.85|300.4|301.87|300.42|301.37|299.92|248
1759637700000|2025-10-05 04:15:00|301.86|300.41|302.03|300.58|302.03|300.58|301.62|300.17|256
1759638000000|2025-10-05 04:20:00|302.04|300.59|302.34|300.89|302.49|301.04|302.04|300.59|241
1759638300000|2025-10-05 04:25:00|302.35|300.9|302.11|300.66|302.43|300.98|302.09|300.64|135
1759638600000|2025-10-05 04:30:00|302.1|300.65|302|300.55|302.1|300.65|301.69|300.24|264
1759638900000|2025-10-05 04:35:00|302.01|300.56|302.4|300.95|302.57|301.12|302.01|300.56|337
1759639200000|2025-10-05 04:40:00|302.41|300.96|302.41|300.96|302.63|301.18|302.04|300.59|349
1759639500000|2025-10-05 04:45:00|302.42|300.97|304.05|302.6|304.8|303.35|302.39|300.94|795
1759639800000|2025-10-05 04:50:00|304.06|302.61|304.61|303.16|305.14|303.69|304.06|302.61|608
1759640100000|2025-10-05 04:55:00|304.62|303.17|304.17|302.72|304.79|303.34|304.07|302.62|485
1759640400000|2025-10-05 05:00:00|304.2|302.75|304.95|303.5|304.97|303.52|304.2|302.75|426
1759640700000|2025-10-05 05:05:00|304.96|303.51|304|302.55|304.98|303.53|303.56|302.11|509
1759641000000|2025-10-05 05:10:00|303.99|302.54|304.17|302.72|304.31|302.86|303.47|302.02|378
1759641300000|2025-10-05 05:15:00|304.18|302.73|304.01|302.56|304.3|302.85|303.59|302.14|329
1759641600000|2025-10-05 05:20:00|304|302.55|304.07|302.62|304.07|302.62|303.61|302.16|295
1759641900000|2025-10-05 05:25:00|304.06|302.61|304.38|302.93|304.4|302.95|303.98|302.53|261
1759642200000|2025-10-05 05:30:00|304.37|302.92|304.28|302.83|304.54|303.09|304.15|302.7|310
1759642500000|2025-10-05 05:35:00|304.27|302.82|304.1|302.65|304.42|302.97|304.09|302.64|331
1759642800000|2025-10-05 05:40:00|304.09|302.64|303.82|302.37|304.22|302.77|303.69|302.24|203
1759643100000|2025-10-05 05:45:00|303.81|302.36|303.57|302.12|303.81|302.36|303.49|302.04|183
1759643400000|2025-10-05 05:50:00|303.56|302.11|303.79|302.34|303.79|302.34|303.47|302.02|154
1759643700000|2025-10-05 05:55:00|303.77|302.32|304.29|302.84|304.34|302.89|303.72|302.27|125
1759644000000|2025-10-05 06:00:00|304.28|302.83|304.23|302.78|304.49|303.04|304.14|302.69|224
1759644300000|2025-10-05 06:05:00|304.22|302.77|304.21|302.76|304.27|302.82|304.08|302.63|194
1759644600000|2025-10-05 06:10:00|304.2|302.75|304.46|303.01|304.46|303.01|303.89|302.44|220
1759644900000|2025-10-05 06:15:00|304.45|303|304.16|302.71|304.45|303|304.08|302.63|191
1759645200000|2025-10-05 06:20:00|304.15|302.7|303.64|302.19|304.15|302.7|303.45|302|206
1759645500000|2025-10-05 06:25:00|303.65|302.2|304.43|302.98|304.54|303.09|303.65|302.2|296
1759645800000|2025-10-05 06:30:00|304.44|302.99|304.38|302.93|304.63|303.18|304.34|302.89|204
1759646100000|2025-10-05 06:35:00|304.37|302.92|303.92|302.47|304.37|302.92|303.74|302.29|159
1759646400000|2025-10-05 06:40:00|303.93|302.48|304.49|303.04|304.52|303.07|303.85|302.4|164
1759646700000|2025-10-05 06:45:00|304.48|303.03|304.69|303.24|304.69|303.24|304.31|302.86|117
1759647000000|2025-10-05 06:50:00|304.68|303.23|304.23|302.78|304.68|303.23|304.09|302.64|165
1759647300000|2025-10-05 06:55:00|304.24|302.79|304.15|302.7|304.28|302.83|304.1|302.65|78
1759647600000|2025-10-05 07:00:00|304.16|302.71|304.36|302.91|304.39|302.94|304.09|302.64|156
1759647900000|2025-10-05 07:05:00|304.37|302.92|305.02|303.57|305.22|303.77|304.23|302.78|226
1759648200000|2025-10-05 07:10:00|305.01|303.56|305.35|303.9|305.45|304|304.6|303.15|306
1759648500000|2025-10-05 07:15:00|305.37|303.92|305.75|304.3|306.4|304.95|305.36|303.91|364
1759648800000|2025-10-05 07:20:00|305.77|304.32|305.61|304.16|306.22|304.77|305.54|304.09|257
1759649100000|2025-10-05 07:25:00|305.62|304.17|305.66|304.21|305.96|304.51|305.62|304.17|264
1759649400000|2025-10-05 07:30:00|305.65|304.2|305.46|304.01|305.84|304.39|305.42|303.97|261
1759649700000|2025-10-05 07:35:00|305.45|304|305.77|304.32|305.84|304.39|305.44|303.99|176
1759650000000|2025-10-05 07:40:00|305.79|304.34|305.95|304.5|305.97|304.52|305.78|304.33|131
1759650300000|2025-10-05 07:45:00|305.96|304.51|306.53|305.08|306.54|305.09|305.96|304.51|213
1759650600000|2025-10-05 07:50:00|306.52|305.07|306.89|305.44|306.89|305.44|306.25|304.8|249
1759650900000|2025-10-05 07:55:00|306.88|305.43|307.09|305.64|307.36|305.91|306.88|305.43|330
1759651200000|2025-10-05 08:00:00|307.1|305.65|306.85|305.4|307.85|306.4|306.85|305.4|377
1759651500000|2025-10-05 08:05:00|306.84|305.39|307.14|305.69|307.48|306.03|306.73|305.28|475
1759651800000|2025-10-05 08:10:00|307.13|305.68|306.23|304.78|307.17|305.72|306.23|304.78|343
1759652100000|2025-10-05 08:15:00|306.22|304.77|306.15|304.7|306.55|305.1|306.15|304.7|254
1759652400000|2025-10-05 08:20:00|306.16|304.71|306.47|305.02|306.47|305.02|305.87|304.42|216
1759652700000|2025-10-05 08:25:00|306.48|305.03|306.58|305.13|307.12|305.67|306.42|304.97|325
1759653000000|2025-10-05 08:30:00|306.59|305.14|305.85|304.4|306.59|305.14|305.61|304.16|311
1759653300000|2025-10-05 08:35:00|305.84|304.39|306.15|304.7|306.32|304.87|305.81|304.36|290
1759653600000|2025-10-05 08:40:00|306.14|304.69|306.1|304.65|306.28|304.83|305.95|304.5|246
1759653900000|2025-10-05 08:45:00|306.08|304.63|305.96|304.51|306.13|304.68|305.9|304.45|181
1759654200000|2025-10-05 08:50:00|305.97|304.52|305.7|304.25|305.97|304.52|305.67|304.22|153
1759654500000|2025-10-05 08:55:00|305.68|304.23|305.46|304.01|305.7|304.25|305.39|303.94|155
1759654800000|2025-10-05 09:00:00|305.45|304|305.68|304.23|305.69|304.24|305.19|303.74|240
1759655100000|2025-10-05 09:05:00|305.67|304.22|305.49|304.04|305.92|304.47|305.47|304.02|163
1759655400000|2025-10-05 09:10:00|305.48|304.03|305.48|304.03|305.66|304.21|305.31|303.86|177
1759655700000|2025-10-05 09:15:00|305.47|304.02|305.34|303.89|305.65|304.2|305.34|303.89|217
1759656000000|2025-10-05 09:20:00|305.35|303.9|305.31|303.86|305.41|303.96|304.95|303.5|254
1759656300000|2025-10-05 09:25:00|305.3|303.85|304.74|303.29|305.3|303.85|304.45|303|194
1759656600000|2025-10-05 09:30:00|304.75|303.3|304.83|303.38|305.04|303.59|303.48|302.03|688
1759656900000|2025-10-05 09:35:00|304.84|303.39|303.82|302.37|305.35|303.9|303.7|302.25|500
1759657200000|2025-10-05 09:40:00|303.86|302.41|303.41|301.96|303.97|302.52|303.01|301.56|610
1759657500000|2025-10-05 09:45:00|303.4|301.95|303.78|302.33|303.83|302.38|302.44|300.99|609
1759657800000|2025-10-05 09:50:00|303.79|302.34|303.53|302.08|303.99|302.54|303.01|301.56|403
1759658100000|2025-10-05 09:55:00|303.54|302.09|303.11|301.66|303.73|302.28|302.96|301.51|409
1759658400000|2025-10-05 10:00:00|303.12|301.67|301.41|299.96|303.2|301.75|301.28|299.83|596
1759658700000|2025-10-05 10:05:00|301.42|299.97|301.33|299.88|302.11|300.66|301.13|299.68|454
1759659000000|2025-10-05 10:10:00|301.3|299.85|301.89|300.44|301.91|300.46|300.92|299.47|490
1759659300000|2025-10-05 10:15:00|301.9|300.45|302.46|301.01|302.59|301.14|301.77|300.32|326
1759659600000|2025-10-05 10:20:00|302.47|301.02|302.64|301.19|302.8|301.35|302.39|300.94|251
1759659900000|2025-10-05 10:25:00|302.62|301.17|302.22|300.77|302.62|301.17|302.08|300.63|226
1759660200000|2025-10-05 10:30:00|302.23|300.78|301.53|300.08|302.23|300.78|301.53|300.08|350
1759660500000|2025-10-05 10:35:00|301.52|300.07|301.93|300.48|301.96|300.51|301.4|299.95|300
1759660800000|2025-10-05 10:40:00|301.92|300.47|302.27|300.82|302.29|300.84|301.77|300.32|196
1759661100000|2025-10-05 10:45:00|302.28|300.83|302.73|301.28|302.77|301.32|302.28|300.83|186
1759661400000|2025-10-05 10:50:00|302.72|301.27|302.45|301|302.74|301.29|302.3|300.85|182
1759661700000|2025-10-05 10:55:00|302.46|301.01|302.32|300.87|302.58|301.13|302.32|300.87|146
1759662000000|2025-10-05 11:00:00|302.31|300.86|302.51|301.06|302.69|301.24|302.22|300.77|281
1759662300000|2025-10-05 11:05:00|302.5|301.05|301.62|300.17|302.51|301.06|301.62|300.17|399
1759662600000|2025-10-05 11:10:00|301.61|300.16|301.64|300.19|301.89|300.44|301.45|300|300
1759662900000|2025-10-05 11:15:00|301.65|300.2|301.67|300.22|301.8|300.35|301.55|300.1|268
1759663200000|2025-10-05 11:20:00|301.66|300.21|302.08|300.63|302.09|300.64|301.38|299.93|358
1759663500000|2025-10-05 11:25:00|302.09|300.64|302.4|300.95|302.62|301.17|302.09|300.64|305
1759663800000|2025-10-05 11:30:00|302.42|300.97|302.26|300.81|302.46|301.01|302.16|300.71|221
1759664100000|2025-10-05 11:35:00|302.27|300.82|302.24|300.79|302.33|300.88|302|300.55|234
1759664400000|2025-10-05 11:40:00|302.25|300.8|302.65|301.2|302.68|301.23|302.23|300.78|195
1759664700000|2025-10-05 11:45:00|302.64|301.19|302.92|301.47|302.92|301.47|302.64|301.19|149
1759665000000|2025-10-05 11:50:00|302.91|301.46|302.97|301.52|303.07|301.62|302.86|301.41|167
1759665300000|2025-10-05 11:55:00|302.96|301.51|302.97|301.52|303.01|301.56|302.88|301.43|95
1759665600000|2025-10-05 12:00:00|302.96|301.51|301.9|300.45|302.97|301.52|301.88|300.43|373
1759665900000|2025-10-05 12:05:00|301.89|300.44|301.56|300.11|301.9|300.45|301.42|299.97|338
1759666200000|2025-10-05 12:10:00|301.55|300.1|301.94|300.49|301.98|300.53|301.37|299.92|197
1759666500000|2025-10-05 12:15:00|301.95|300.5|302.37|300.92|302.51|301.06|301.79|300.34|261
1759666800000|2025-10-05 12:20:00|302.36|300.91|302.39|300.94|302.79|301.34|302.28|300.83|272
1759667100000|2025-10-05 12:25:00|302.38|300.93|301.93|300.48|302.39|300.94|301.93|300.48|271
1759667400000|2025-10-05 12:30:00|301.92|300.47|302.26|300.81|302.31|300.86|301.78|300.33|197
1759667700000|2025-10-05 12:35:00|302.25|300.8|301.61|300.16|302.32|300.87|301.46|300.01|250
1759668000000|2025-10-05 12:40:00|301.6|300.15|301.53|300.08|301.7|300.25|301.48|300.03|217
1759668300000|2025-10-05 12:45:00|301.54|300.09|301.96|300.51|302.04|300.59|301.54|300.09|228
1759668600000|2025-10-05 12:50:00|301.97|300.52|301.48|300.03|302.13|300.68|301.47|300.02|164
1759668900000|2025-10-05 12:55:00|301.47|300.02|301.44|299.99|301.49|300.04|301.34|299.89|117
1759669200000|2025-10-05 13:00:00|301.47|300.02|301.78|300.33|301.89|300.44|301.36|299.91|225
1759669500000|2025-10-05 13:05:00|301.77|300.32|301.84|300.39|301.97|300.52|301.64|300.19|221
1759669800000|2025-10-05 13:10:00|301.85|300.4|301.65|300.2|301.93|300.48|301.6|300.15|152
1759670100000|2025-10-05 13:15:00|301.64|300.19|301.23|299.78|301.71|300.26|301.08|299.63|242
1759670400000|2025-10-05 13:20:00|301.24|299.79|301.2|299.75|301.37|299.92|300.53|299.08|307
1759670700000|2025-10-05 13:25:00|301.21|299.76|301.37|299.92|301.4|299.95|301.2|299.75|153
1759671000000|2025-10-05 13:30:00|301.38|299.93|301.3|299.85|301.41|299.96|300.92|299.47|254
1759671300000|2025-10-05 13:35:00|301.29|299.84|301.99|300.54|301.99|300.54|301.29|299.84|227
1759671600000|2025-10-05 13:40:00|301.98|300.53|301.67|300.22|302.13|300.68|301.64|300.19|168
1759671900000|2025-10-05 13:45:00|301.66|300.21|301.9|300.45|301.97|300.52|301.48|300.03|194
1759672200000|2025-10-05 13:50:00|301.91|300.46|301.16|299.71|301.95|300.5|301.07|299.62|251
1759672500000|2025-10-05 13:55:00|301.15|299.7|301.23|299.78|301.26|299.81|301.09|299.64|188
1759672800000|2025-10-05 14:00:00|301.22|299.77|301.51|300.06|301.67|300.22|301.17|299.72|261
1759673100000|2025-10-05 14:05:00|301.5|300.05|301.64|300.19|301.77|300.32|301.44|299.99|181
1759673400000|2025-10-05 14:10:00|301.65|300.2|301.62|300.17|301.76|300.31|301.61|300.16|161
1759673700000|2025-10-05 14:15:00|301.61|300.16|301.26|299.81|301.61|300.16|301.16|299.71|134
1759674000000|2025-10-05 14:20:00|301.24|299.79|301.33|299.88|301.44|299.99|301.1|299.65|195
1759674300000|2025-10-05 14:25:00|301.34|299.89|301.04|299.59|301.5|300.05|300.96|299.51|169
1759674600000|2025-10-05 14:30:00|301.05|299.6|300.36|298.91|301.18|299.73|300.34|298.89|178
1759674900000|2025-10-05 14:35:00|300.34|298.89|300.09|298.64|300.41|298.96|300.01|298.56|335
1759675200000|2025-10-05 14:40:00|300.08|298.63|300.1|298.65|300.14|298.69|299.74|298.29|324
1759675500000|2025-10-05 14:45:00|300.09|298.64|299.89|298.44|300.12|298.67|299.42|297.97|480
1759675800000|2025-10-05 14:50:00|299.88|298.43|300.02|298.57|300.09|298.64|299.81|298.36|263
1759676100000|2025-10-05 14:55:00|300|298.55|300.33|298.88|300.35|298.9|299.98|298.53|197
1759676400000|2025-10-05 15:00:00|300.31|298.86|300.31|298.86|300.37|298.92|300.15|298.7|214
1759676700000|2025-10-05 15:05:00|300.32|298.87|300.14|298.69|300.39|298.94|300.1|298.65|191
1759677000000|2025-10-05 15:10:00|300.15|298.7|300.67|299.22|300.67|299.22|300.15|298.7|126
1759677300000|2025-10-05 15:15:00|300.7|299.25|301.24|299.79|301.34|299.89|300.67|299.22|171
1759677600000|2025-10-05 15:20:00|301.25|299.8|301.45|300|301.45|300|301.18|299.73|155
1759677900000|2025-10-05 15:25:00|301.46|300.01|301.37|299.92|301.48|300.03|301.29|299.84|73
1759678200000|2025-10-05 15:30:00|301.36|299.91|300.8|299.35|301.36|299.91|300.8|299.35|140
1759678500000|2025-10-05 15:35:00|300.79|299.34|300.85|299.4|300.88|299.43|300.69|299.24|178
1759678800000|2025-10-05 15:40:00|300.86|299.41|301.01|299.56|301.03|299.58|300.8|299.35|121
1759679100000|2025-10-05 15:45:00|301.02|299.57|301.77|300.32|301.93|300.48|301.02|299.57|183
1759679400000|2025-10-05 15:50:00|301.78|300.33|302.16|300.71|302.31|300.86|301.73|300.28|206
1759679700000|2025-10-05 15:55:00|302.17|300.72|302.04|300.59|302.22|300.77|301.96|300.51|127
1759680000000|2025-10-05 16:00:00|302.03|300.58|302.11|300.66|302.24|300.79|301.95|300.5|143
1759680300000|2025-10-05 16:05:00|302.09|300.64|302.12|300.67|302.14|300.69|301.62|300.17|192
1759680600000|2025-10-05 16:10:00|302.11|300.66|301.92|300.47|302.11|300.66|301.83|300.38|170
1759680900000|2025-10-05 16:15:00|301.93|300.48|301.49|300.04|302.03|300.58|301.41|299.96|225
1759681200000|2025-10-05 16:20:00|301.48|300.03|301.41|299.96|301.56|300.11|301.35|299.9|181
1759681500000|2025-10-05 16:25:00|301.42|299.97|301.09|299.64|301.43|299.98|301.08|299.63|171
1759681800000|2025-10-05 16:30:00|301.08|299.63|300.99|299.54|301.1|299.65|300.83|299.38|197
1759682100000|2025-10-05 16:35:00|301|299.55|301.14|299.69|301.33|299.88|300.95|299.5|204
1759682400000|2025-10-05 16:40:00|301.15|299.7|300.54|299.09|301.31|299.86|300.48|299.03|203
1759682700000|2025-10-05 16:45:00|300.55|299.1|299.74|298.29|300.6|299.15|299.62|298.17|405
1759683000000|2025-10-05 16:50:00|299.73|298.28|300.18|298.73|300.37|298.92|299.07|297.62|496
1759683300000|2025-10-05 16:55:00|300.2|298.75|300.97|299.52|301.1|299.65|300.19|298.74|289
1759683600000|2025-10-05 17:00:00|300.98|299.53|301.09|299.64|301.56|300.11|300.95|299.5|308
1759683900000|2025-10-05 17:05:00|301.1|299.65|300.77|299.32|301.37|299.92|300.74|299.29|225
1759684200000|2025-10-05 17:10:00|300.76|299.31|300.8|299.35|300.85|299.4|300.35|298.9|234
1759684500000|2025-10-05 17:15:00|300.81|299.36|300.93|299.48|301.31|299.86|300.8|299.35|238
1759684800000|2025-10-05 17:20:00|300.92|299.47|300.87|299.42|301.16|299.71|300.82|299.37|212
1759685100000|2025-10-05 17:25:00|300.86|299.41|300.95|299.5|300.97|299.52|300.73|299.28|109
1759685400000|2025-10-05 17:30:00|300.94|299.49|300.44|298.99|300.95|299.5|300.3|298.85|270
1759685700000|2025-10-05 17:35:00|300.43|298.98|300.04|298.59|300.43|298.98|299.94|298.49|346
1759686000000|2025-10-05 17:40:00|300.03|298.58|300.01|298.56|300.12|298.67|299.71|298.26|272
1759686300000|2025-10-05 17:45:00|300.02|298.57|299.65|298.2|300.1|298.65|299.43|297.98|258
1759686600000|2025-10-05 17:50:00|299.64|298.19|299.11|297.66|299.64|298.19|298.93|297.48|258
1759686900000|2025-10-05 17:55:00|299.09|297.64|299.54|298.09|299.56|298.11|299.04|297.59|297
1759687200000|2025-10-05 18:00:00|299.53|298.08|299.66|298.21|299.8|298.35|299.48|298.03|261
1759687500000|2025-10-05 18:05:00|299.65|298.2|298.77|297.32|299.71|298.26|298.61|297.16|407
1759687800000|2025-10-05 18:10:00|298.72|297.27|298.86|297.41|298.96|297.51|298.26|296.81|420
1759688100000|2025-10-05 18:15:00|298.85|297.4|298.6|297.15|298.85|297.4|298.3|296.85|317
1759688400000|2025-10-05 18:20:00|298.62|297.17|297.96|296.51|298.68|297.23|297.83|296.38|282
1759688700000|2025-10-05 18:25:00|297.95|296.5|298.16|296.71|298.28|296.83|297.71|296.26|224
1759689000000|2025-10-05 18:30:00|298.17|296.72|298.81|297.36|298.81|297.36|298.13|296.68|320
1759689300000|2025-10-05 18:35:00|298.82|297.37|298.4|296.95|298.93|297.48|298.34|296.89|286
1759689600000|2025-10-05 18:40:00|298.41|296.96|298.37|296.92|298.46|297.01|298.28|296.83|150
1759689900000|2025-10-05 18:45:00|298.36|296.91|298.4|296.95|298.43|296.98|298.22|296.77|160
1759690200000|2025-10-05 18:50:00|298.42|296.97|298.4|296.95|298.72|297.27|298.28|296.83|208
1759690500000|2025-10-05 18:55:00|298.39|296.94|298.24|296.79|298.39|296.94|298.21|296.76|132
1759690800000|2025-10-05 19:00:00|298.25|296.8|297.15|295.7|298.31|296.86|297.13|295.68|251
1759691100000|2025-10-05 19:05:00|297.14|295.69|296.47|295.02|297.51|296.06|296.24|294.79|340
1759691400000|2025-10-05 19:10:00|296.46|295.01|296.17|294.72|296.46|295.01|295.86|294.41|397
1759691700000|2025-10-05 19:15:00|296.16|294.71|296.1|294.65|296.27|294.82|295.83|294.38|251
1759692000000|2025-10-05 19:20:00|296.11|294.66|297.03|295.58|297.03|295.58|296.04|294.59|253
1759692300000|2025-10-05 19:25:00|297.02|295.57|296.4|294.95|297.02|295.57|296.39|294.94|219
1759692600000|2025-10-05 19:30:00|296.39|294.94|296.7|295.25|296.7|295.25|296.2|294.75|206
1759692900000|2025-10-05 19:35:00|296.68|295.23|296.71|294.36|297.16|295.28|296.68|294.36|180
1759693200000|2025-10-05 19:40:00|296.72|294.37|296.81|294.46|297|294.65|296.69|294.34|294
1759693500000|2025-10-05 19:45:00|296.8|294.45|296.63|294.28|296.96|294.61|296.36|294.01|358
1759693800000|2025-10-05 19:50:00|296.62|294.27|296.64|294.29|296.79|294.44|296.25|293.9|435
1759694100000|2025-10-05 19:55:00|296.63|294.28|296.52|294.17|296.73|294.38|296.04|293.69|434
1759694400000|2025-10-05 20:00:00|296.5|294.15|296.7|294.35|296.81|294.46|295.93|293.58|497
1759694700000|2025-10-05 20:05:00|296.72|294.37|297.12|294.77|297.13|294.78|296.31|293.96|437
1759695000000|2025-10-05 20:10:00|297.13|294.78|296.89|294.54|297.43|295.08|296.83|294.48|484
1759695300000|2025-10-05 20:15:00|296.87|294.52|296.8|294.45|297.09|294.74|296.4|294.05|605
1759695600000|2025-10-05 20:20:00|296.81|294.46|296.81|294.46|297|294.65|296.68|294.33|445
1759695900000|2025-10-05 20:25:00|296.8|294.45|297.08|294.73|297.08|294.73|296.78|294.43|296
1759696200000|2025-10-05 20:30:00|297.07|294.72|297.83|295.48|297.83|295.48|297.07|294.72|486
1759696500000|2025-10-05 20:35:00|297.84|295.49|298.26|295.91|298.29|295.94|297.75|295.4|424
1759696800000|2025-10-05 20:40:00|298.25|295.9|298.22|295.87|298.4|296.05|298.07|295.72|291
1759697100000|2025-10-05 20:45:00|298.23|295.88|298.33|295.98|298.47|296.12|298.18|295.83|304
1759697400000|2025-10-05 20:50:00|298.37|296.02|298.56|296.21|298.56|296.21|298.29|295.94|199
1759697700000|2025-10-05 20:55:00|298.55|296.2|298.27|295.92|298.62|296.27|298.26|295.91|317
1759698000000|2025-10-05 21:00:00|298.33|295.98|297.66|296.21|298.51|296.48|297.63|295.78|490
1759698300000|2025-10-05 21:05:00|297.64|296.19|297.48|296.03|297.66|296.21|297.1|295.65|371
1759698600000|2025-10-05 21:10:00|297.5|296.05|298.21|296.76|298.21|296.76|297.49|296.04|326
1759698900000|2025-10-05 21:15:00|298.2|296.75|298.09|296.64|298.21|296.76|297.77|296.32|477
1759699200000|2025-10-05 21:20:00|298.11|296.66|298.55|297.1|298.73|297.28|298.11|296.66|301
1759699500000|2025-10-05 21:25:00|298.54|297.09|298.53|297.08|298.66|297.21|298.4|296.95|293
1759699800000|2025-10-05 21:30:00|298.52|297.07|298.17|296.72|298.53|297.08|297.96|296.51|217
1759700100000|2025-10-05 21:35:00|298.15|296.7|298.46|297.01|298.46|297.01|298.08|296.63|201
1759700400000|2025-10-05 21:40:00|298.45|297|298.46|297.01|298.71|297.26|298.4|296.95|222
1759700700000|2025-10-05 21:45:00|298.5|297.05|298.46|297.01|298.68|297.23|298.22|296.77|152
1759701000000|2025-10-05 21:50:00|298.45|297|298.3|296.85|298.47|297.02|298.24|296.79|115
1759701300000|2025-10-05 21:55:00|298.29|296.84|298.4|296.95|298.63|297.18|298.03|296.58|197
1759701600000|2025-10-05 22:00:00|298.37|296.92|298.7|297.25|299.24|297.79|298.37|296.92|435
1759701900000|2025-10-05 22:05:00|298.69|297.24|297.87|296.42|298.89|297.44|297.79|296.34|373
1759702200000|2025-10-05 22:10:00|297.84|296.39|297.04|295.59|297.93|296.48|296.58|295.13|631
1759702500000|2025-10-05 22:15:00|297.02|295.57|296.86|295.41|297.47|296.02|296.65|295.2|619
1759702800000|2025-10-05 22:20:00|296.87|295.42|297.12|295.67|297.47|296.02|296.62|295.17|512
1759703100000|2025-10-05 22:25:00|297.09|295.64|297.03|295.58|297.32|295.87|296.82|295.37|567
1759703400000|2025-10-05 22:30:00|297.01|295.56|296.87|295.42|297.19|295.74|296.58|295.13|630
1759703700000|2025-10-05 22:35:00|296.9|295.45|296.78|295.33|296.9|295.45|296.71|295.26|315
1759704000000|2025-10-05 22:40:00|296.76|295.31|297.15|295.7|297.19|295.74|296.76|295.31|381
1759704300000|2025-10-05 22:45:00|297.11|295.66|297.47|296.02|297.53|296.08|297.02|295.57|351
1759704600000|2025-10-05 22:50:00|297.48|296.03|297.49|296.04|297.53|296.08|297.19|295.74|397
1759704900000|2025-10-05 22:55:00|297.52|296.07|297.55|296.1|297.71|296.26|297.47|296.02|317
1759705200000|2025-10-05 23:00:00|297.56|296.11|297.47|296.02|297.88|296.43|297.27|295.82|490
1759705500000|2025-10-05 23:05:00|297.46|296.01|297.7|296.25|297.73|296.28|297.41|295.96|476
1759705800000|2025-10-05 23:10:00|297.72|296.27|297.55|296.1|297.84|296.39|297.13|295.68|501
1759706100000|2025-10-05 23:15:00|297.54|296.09|297.95|296.5|298.07|296.62|297.5|296.05|414
1759706400000|2025-10-05 23:20:00|297.94|296.49|297.87|296.42|297.97|296.52|297.73|296.28|192
1759706700000|2025-10-05 23:25:00|297.86|296.41|298.02|296.57|298.07|296.62|297.7|296.25|373
1759707000000|2025-10-05 23:30:00|298.03|296.58|298.3|296.85|298.63|297.18|298.03|296.58|393
1759707300000|2025-10-05 23:35:00|298.32|296.87|298.2|296.75|298.32|296.87|298.06|296.61|308
1759707600000|2025-10-05 23:40:00|298.19|296.74|297.89|296.44|298.25|296.8|297.78|296.33|322
1759707900000|2025-10-05 23:45:00|297.83|296.38|298.18|296.73|298.25|296.8|297.7|296.25|347
1759708200000|2025-10-05 23:50:00|298.1|296.65|297.76|296.31|298.18|296.73|297.64|296.19|306
1759708500000|2025-10-05 23:55:00|297.78|296.33|297.73|296.28|297.85|296.4|297.59|296.14|225
1759708800000|2025-10-06 00:00:00|297.78|296.33|297.31|295.86|297.81|296.36|297.11|295.66|316
1759709100000|2025-10-06 00:05:00|297.3|295.85|297.11|295.66|297.34|295.89|296.93|295.48|454
1759709400000|2025-10-06 00:10:00|297.12|295.67|297.89|296.44|297.98|296.53|296.72|295.27|476
1759709700000|2025-10-06 00:15:00|297.87|296.42|299.66|298.21|299.87|298.42|297.86|296.41|666
1759710000000|2025-10-06 00:20:00|299.69|298.24|298.48|297.03|299.92|298.47|298.37|296.92|586
1759710300000|2025-10-06 00:25:00|298.46|297.01|297.81|296.36|298.48|297.03|297.04|295.59|579
1759710600000|2025-10-06 00:30:00|297.78|296.33|298.33|296.88|298.55|297.1|297.63|296.18|519
1759710900000|2025-10-06 00:35:00|298.32|296.87|297.33|295.88|298.34|296.89|297.18|295.73|491
1759711200000|2025-10-06 00:40:00|297.32|295.87|298.09|296.64|298.2|296.75|297.17|295.72|336
1759711500000|2025-10-06 00:45:00|298.05|296.6|297.39|295.94|298.18|296.73|297.25|295.8|511
1759711800000|2025-10-06 00:50:00|297.4|295.95|296.62|295.17|297.44|295.99|296.38|294.93|602
1759712100000|2025-10-06 00:55:00|296.55|295.1|297.09|295.64|297.23|295.78|296.36|294.91|386
1759712400000|2025-10-06 01:00:00|297.15|295.7|297.39|295.94|297.39|295.94|296.31|294.86|506
1759712700000|2025-10-06 01:05:00|297.33|295.88|297.5|296.05|297.87|296.42|297.27|295.82|527
1759713000000|2025-10-06 01:10:00|297.49|296.04|297.8|296.35|298.18|296.73|297.44|295.99|469
1759713300000|2025-10-06 01:15:00|297.78|296.33|298.19|296.74|298.29|296.84|297.19|295.74|520
1759713600000|2025-10-06 01:20:00|298.21|296.76|299.29|297.84|299.38|297.93|298.17|296.72|526
1759713900000|2025-10-06 01:25:00|299.28|297.83|298.99|297.54|299.4|297.95|298.86|297.41|521
1759714200000|2025-10-06 01:30:00|299|297.55|299.23|297.78|299.5|298.05|298.96|297.51|554
1759714500000|2025-10-06 01:35:00|299.28|297.83|298.9|297.45|299.48|298.03|298.78|297.33|523
1759714800000|2025-10-06 01:40:00|298.89|297.44|298.36|296.91|298.97|297.52|297.95|296.5|492
1759715100000|2025-10-06 01:45:00|298.37|296.92|298.38|296.93|298.56|297.11|298.04|296.59|404
1759715400000|2025-10-06 01:50:00|298.37|296.92|298.73|297.28|298.76|297.31|298.32|296.87|287
1759715700000|2025-10-06 01:55:00|298.7|297.25|298.72|297.27|298.75|297.3|298.36|296.91|310
1759716000000|2025-10-06 02:00:00|298.71|297.26|298.14|296.69|299|297.55|298.13|296.68|434
1759716300000|2025-10-06 02:05:00|298.13|296.68|298.14|296.69|298.51|297.06|298.09|296.64|414
1759716600000|2025-10-06 02:10:00|298.15|296.7|298.24|296.79|298.63|297.18|297.93|296.48|487
1759716900000|2025-10-06 02:15:00|298.23|296.78|297.96|296.51|298.45|297|297.96|296.51|449
1759717200000|2025-10-06 02:20:00|297.97|296.52|298.23|296.78|298.68|297.23|297.78|296.33|419
1759717500000|2025-10-06 02:25:00|298.24|296.79|297.72|296.27|298.3|296.85|297.63|296.18|363
1759717800000|2025-10-06 02:30:00|297.69|296.24|297.1|295.65|297.91|296.46|296.99|295.54|401
1759718100000|2025-10-06 02:35:00|297.11|295.66|297.3|295.85|297.42|295.97|296.99|295.54|348
1759718400000|2025-10-06 02:40:00|297.41|295.96|297.88|296.43|298.07|296.62|297.36|295.91|388
1759718700000|2025-10-06 02:45:00|297.96|296.51|299.42|297.97|299.99|298.54|297.93|296.48|554
1759719000000|2025-10-06 02:50:00|299.37|297.92|299.11|297.66|299.55|298.1|298.93|297.48|637
1759719300000|2025-10-06 02:55:00|299.1|297.65|298.88|297.43|299.17|297.72|298.7|297.25|315
1759719600000|2025-10-06 03:00:00|298.87|297.42|298.74|297.29|299.01|297.56|298.67|297.22|328
1759719900000|2025-10-06 03:05:00|298.75|297.3|298.76|297.31|299.01|297.56|298.67|297.22|270
1759720200000|2025-10-06 03:10:00|298.75|297.3|298.85|297.4|298.93|297.48|298.47|297.02|388
1759720500000|2025-10-06 03:15:00|298.86|297.41|298.53|297.08|299.01|297.56|298.31|296.86|377
1759720800000|2025-10-06 03:20:00|298.49|297.04|298.47|297.02|298.7|297.25|298.31|296.86|334
1759721100000|2025-10-06 03:25:00|298.52|297.07|298.6|297.15|298.72|297.27|298.39|296.94|165
1759721400000|2025-10-06 03:30:00|298.53|297.08|298.7|297.25|298.89|297.44|298.52|297.07|373
1759721700000|2025-10-06 03:35:00|298.66|297.21|299.06|297.61|299.23|297.78|298.61|297.16|313
1759722000000|2025-10-06 03:40:00|299.01|297.56|298.68|297.23|299.1|297.65|298.48|297.03|275
1759722300000|2025-10-06 03:45:00|298.57|297.12|298.32|296.87|298.68|297.23|298.18|296.73|309
1759722600000|2025-10-06 03:50:00|298.31|296.86|298.49|297.04|298.69|297.24|298.15|296.7|282
1759722900000|2025-10-06 03:55:00|298.5|297.05|298.59|297.14|298.69|297.24|298.33|296.88|178
1759723200000|2025-10-06 04:00:00|298.52|297.07|298.01|296.56|298.7|297.25|297.95|296.5|479
1759723500000|2025-10-06 04:05:00|298.02|296.57|298.06|296.61|298.2|296.75|297.84|296.39|322
1759723800000|2025-10-06 04:10:00|297.99|296.54|298.32|296.87|298.45|297|297.9|296.45|208
1759724100000|2025-10-06 04:15:00|298.33|296.88|298.61|297.16|298.68|297.23|298.31|296.86|198
1759724400000|2025-10-06 04:20:00|298.46|297.01|298.76|297.31|298.99|297.54|298.46|297.01|334
1759724700000|2025-10-06 04:25:00|298.75|297.3|298.9|297.45|298.92|297.47|298.73|297.28|280
1759725000000|2025-10-06 04:30:00|298.86|297.41|298.07|296.62|299|297.55|297.8|296.35|410
1759725300000|2025-10-06 04:35:00|298.02|296.57|297.99|296.54|298.11|296.66|297.84|296.39|337
1759725600000|2025-10-06 04:40:00|297.92|296.47|297.97|296.52|298.03|296.58|297.75|296.3|282
1759725900000|2025-10-06 04:45:00|297.9|296.45|297.92|296.47|297.99|296.54|297.71|296.26|241
1759726200000|2025-10-06 04:50:00|297.95|296.5|297.73|296.28|298.03|296.58|297.6|296.15|252
1759726500000|2025-10-06 04:55:00|297.71|296.26|297.64|296.19|297.73|296.28|297.36|295.91|381
1759726800000|2025-10-06 05:00:00|297.6|296.15|297.76|296.31|297.76|296.31|297.23|295.78|457
1759727100000|2025-10-06 05:05:00|297.71|296.26|297.8|296.35|297.89|296.44|297.57|296.12|294
1759727400000|2025-10-06 05:10:00|297.72|296.27|297.07|295.62|297.85|296.4|297.07|295.62|334
1759727700000|2025-10-06 05:15:00|297.16|295.71|297.23|295.78|297.53|296.08|297.02|295.57|539
1759728000000|2025-10-06 05:20:00|297.15|295.7|297.19|295.74|297.32|295.87|297.03|295.58|413
1759728300000|2025-10-06 05:25:00|297.18|295.73|297.95|296.5|297.98|296.53|297.18|295.73|568
1759728600000|2025-10-06 05:30:00|297.91|296.46|297.54|296.09|298.01|296.56|297.51|296.06|432
1759728900000|2025-10-06 05:35:00|297.59|296.14|297.49|296.04|297.59|296.14|297.21|295.76|471
1759729200000|2025-10-06 05:40:00|297.5|296.05|297.79|296.34|297.86|296.41|297.39|295.94|290
1759729500000|2025-10-06 05:45:00|297.77|296.32|298.33|296.88|298.36|296.91|297.77|296.32|298
1759729800000|2025-10-06 05:50:00|298.31|296.86|297.99|296.54|298.38|296.93|297.72|296.27|395
1759730100000|2025-10-06 05:55:00|298|296.55|298.13|296.68|298.2|296.75|297.98|296.53|113
1759730400000|2025-10-06 06:00:00|298.09|296.64|298.65|297.2|298.7|297.25|298.06|296.61|393
1759730700000|2025-10-06 06:05:00|298.64|297.19|298.89|297.44|299.16|297.71|298.46|297.01|406
1759731000000|2025-10-06 06:10:00|298.91|297.46|299.36|297.91|299.53|298.08|298.86|297.41|528
1759731300000|2025-10-06 06:15:00|299.39|297.94|299.22|297.77|299.69|298.24|299.03|297.58|409
1759731600000|2025-10-06 06:20:00|299.18|297.73|299.58|298.13|299.6|298.15|299.12|297.67|408
1759731900000|2025-10-06 06:25:00|299.52|298.07|299.82|298.37|299.92|298.47|299.46|298.01|456
1759732200000|2025-10-06 06:30:00|299.81|298.36|300.15|298.7|300.22|298.77|299.72|298.27|357
1759732500000|2025-10-06 06:35:00|300.12|298.67|300.37|298.92|300.7|299.25|300.12|298.67|461
1759732800000|2025-10-06 06:40:00|300.36|298.91|300.04|298.59|300.57|299.12|300.01|298.56|346
1759733100000|2025-10-06 06:45:00|300.03|298.58|299.97|298.52|300.25|298.8|299.87|298.42|339
1759733400000|2025-10-06 06:50:00|299.96|298.51|299.55|298.1|300.1|298.65|299.36|297.91|415
1759733700000|2025-10-06 06:55:00|299.53|298.08|299.8|298.35|299.81|298.36|299.44|297.99|245
1759734000000|2025-10-06 07:00:00|299.79|298.34|299.93|298.48|300.17|298.72|299.65|298.2|426
1759734300000|2025-10-06 07:05:00|299.92|298.47|300|298.55|300.08|298.63|299.55|298.1|489
1759734600000|2025-10-06 07:10:00|299.96|298.51|300.27|298.82|300.32|298.87|299.66|298.21|330
1759734900000|2025-10-06 07:15:00|300.28|298.83|300.07|298.62|300.5|299.05|299.98|298.53|317
1759735200000|2025-10-06 07:20:00|300.09|298.64|300.19|298.74|300.47|299.02|299.95|298.5|302
1759735500000|2025-10-06 07:25:00|300.17|298.72|299.85|298.4|300.21|298.76|299.73|298.28|375
1759735800000|2025-10-06 07:30:00|299.84|298.39|299.07|297.62|299.9|298.45|299.04|297.59|272
1759736100000|2025-10-06 07:35:00|299.05|297.6|298.65|297.2|299.12|297.67|298.63|297.18|317
1759736400000|2025-10-06 07:40:00|298.64|297.19|298.01|296.56|298.66|297.21|297.75|296.3|517
1759736700000|2025-10-06 07:45:00|298|296.55|297.89|296.44|298.07|296.62|297.35|295.9|597
1759737000000|2025-10-06 07:50:00|297.88|296.43|297.82|296.37|298.1|296.65|297.79|296.34|380
1759737300000|2025-10-06 07:55:00|297.83|296.38|298.1|296.65|298.23|296.78|297.66|296.21|255
1759737600000|2025-10-06 08:00:00|298.11|296.66|298.74|297.29|298.83|297.38|298.11|296.66|378
1759737900000|2025-10-06 08:05:00|298.75|297.3|298.84|297.39|299.08|297.63|298.7|297.25|399
1759738200000|2025-10-06 08:10:00|298.85|297.4|298.79|297.34|299.22|297.77|298.68|297.23|366
1759738500000|2025-10-06 08:15:00|298.78|297.33|298.69|297.24|298.93|297.48|298.54|297.09|422
1759738800000|2025-10-06 08:20:00|298.68|297.23|299.02|297.57|299.09|297.64|298.66|297.21|374
1759739100000|2025-10-06 08:25:00|298.99|297.54|299.11|297.66|299.19|297.74|298.85|297.4|213
1759739400000|2025-10-06 08:30:00|299.08|297.63|299.86|298.41|299.94|298.49|299.08|297.63|362
1759739700000|2025-10-06 08:35:00|299.83|298.38|299.34|297.89|299.85|298.4|299.29|297.84|318
1759740000000|2025-10-06 08:40:00|299.36|297.91|299.31|297.86|299.65|298.2|299.23|297.78|302
1759740300000|2025-10-06 08:45:00|299.29|297.84|299.71|298.26|299.81|298.36|299.28|297.83|352
1759740600000|2025-10-06 08:50:00|299.67|298.22|299.67|298.22|299.81|298.36|299.51|298.06|196
1759740900000|2025-10-06 08:55:00|299.66|298.21|299.54|298.09|299.94|298.49|299.54|298.09|245
1759741200000|2025-10-06 09:00:00|299.58|298.13|299.92|298.47|299.99|298.54|299.41|297.96|327
1759741500000|2025-10-06 09:05:00|299.9|298.45|300.14|298.69|300.25|298.8|299.78|298.33|327
1759741800000|2025-10-06 09:10:00|300.08|298.63|299.94|298.49|300.27|298.82|299.88|298.43|197
1759742100000|2025-10-06 09:15:00|299.88|298.43|300.04|298.59|300.24|298.79|299.8|298.35|256
1759742400000|2025-10-06 09:20:00|300.05|298.6|299.89|298.44|300.1|298.65|299.58|298.13|315
1759742700000|2025-10-06 09:25:00|299.88|298.43|299.93|298.48|300|298.55|299.67|298.22|245
1759743000000|2025-10-06 09:30:00|299.92|298.47|299.55|298.1|299.93|298.48|299.55|298.1|200
1759743300000|2025-10-06 09:35:00|299.62|298.17|299.73|298.28|299.84|298.39|299.43|297.98|330
1759743600000|2025-10-06 09:40:00|299.74|298.29|299.68|298.23|300.02|298.57|299.67|298.22|199
1759743900000|2025-10-06 09:45:00|299.66|298.21|299.91|298.46|300.16|298.71|299.66|298.21|338
1759744200000|2025-10-06 09:50:00|299.89|298.44|300.03|298.58|300.18|298.73|299.81|298.36|276
1759744500000|2025-10-06 09:55:00|299.97|298.52|299.9|298.45|300.23|298.78|299.89|298.44|176
1759744800000|2025-10-06 10:00:00|299.91|298.46|299.96|298.51|300.23|298.78|299.9|298.45|299
1759745100000|2025-10-06 10:05:00|299.99|298.54|299.64|298.19|299.99|298.54|299.55|298.1|345
1759745400000|2025-10-06 10:10:00|299.63|298.18|299.68|298.23|299.87|298.42|299.42|297.97|327
1759745700000|2025-10-06 10:15:00|299.67|298.22|299.49|298.04|299.74|298.29|299.29|297.84|366
1759746000000|2025-10-06 10:20:00|299.47|298.02|300.13|298.68|300.13|298.68|299.45|298|355
1759746300000|2025-10-06 10:25:00|300.11|298.66|300.1|298.65|300.19|298.74|299.96|298.51|323
1759746600000|2025-10-06 10:30:00|300.06|298.61|300.11|298.66|300.16|298.71|299.72|298.27|230
1759746900000|2025-10-06 10:35:00|300.08|298.63|299.89|298.44|300.23|298.78|299.85|298.4|184
1759747200000|2025-10-06 10:40:00|299.87|298.42|299.98|298.53|300.05|298.6|299.82|298.37|261
1759747500000|2025-10-06 10:45:00|299.94|298.49|300.14|298.69|300.23|298.78|299.92|298.47|186
1759747800000|2025-10-06 10:50:00|300.12|298.67|300.29|298.84|300.38|298.93|300.12|298.67|315
1759748100000|2025-10-06 10:55:00|300.28|298.83|300.22|298.77|300.31|298.86|300.1|298.65|161
1759748400000|2025-10-06 11:00:00|300.2|298.75|299.84|298.39|300.21|298.76|299.37|297.92|405
1759748700000|2025-10-06 11:05:00|299.85|298.4|300.11|298.66|300.23|298.78|299.84|298.39|324
1759749000000|2025-10-06 11:10:00|300.09|298.64|300.05|298.6|300.29|298.84|300.02|298.57|246
1759749300000|2025-10-06 11:15:00|300.06|298.61|300.46|299.01|300.51|299.06|300.03|298.58|345
1759749600000|2025-10-06 11:20:00|300.45|299|300.63|299.18|300.66|299.21|300.25|298.8|269
1759749900000|2025-10-06 11:25:00|300.67|299.22|301.46|300.01|301.65|300.2|300.57|299.12|424
1759750200000|2025-10-06 11:30:00|301.47|300.02|300.62|299.17|301.63|300.18|300.3|298.85|416
1759750500000|2025-10-06 11:35:00|300.61|299.16|300.92|299.47|301.04|299.59|300.51|299.06|575
1759750800000|2025-10-06 11:40:00|300.91|299.46|300.89|299.44|301.03|299.58|300.69|299.24|328
1759751100000|2025-10-06 11:45:00|300.91|299.46|300.31|298.86|301.09|299.64|300.22|298.77|244
1759751400000|2025-10-06 11:50:00|300.37|298.92|300.3|298.85|300.6|299.15|300.21|298.76|214
1759751700000|2025-10-06 11:55:00|300.31|298.86|300.33|298.88|300.47|299.02|300.2|298.75|260
1759752000000|2025-10-06 12:00:00|300.39|298.94|300.97|299.52|301.1|299.65|300.27|298.82|391
1759752300000|2025-10-06 12:05:00|300.95|299.5|300.97|299.52|301.15|299.7|300.77|299.32|411
1759752600000|2025-10-06 12:10:00|300.87|299.42|300.89|299.44|301.08|299.63|300.57|299.12|449
1759752900000|2025-10-06 12:15:00|300.86|299.41|301.43|299.98|301.43|299.98|300.84|299.39|420
1759753200000|2025-10-06 12:20:00|301.4|299.95|301.58|300.13|301.78|300.33|301.23|299.78|388
1759753500000|2025-10-06 12:25:00|301.59|300.14|301.15|299.7|301.59|300.14|301.12|299.67|169
1759753800000|2025-10-06 12:30:00|301.16|299.71|301.41|299.96|301.41|299.96|301|299.55|144
1759754100000|2025-10-06 12:35:00|301.36|299.91|300.82|299.37|301.41|299.96|300.77|299.32|245
1759754400000|2025-10-06 12:40:00|300.85|299.4|300.68|299.23|300.91|299.46|300.67|299.22|171
1759754700000|2025-10-06 12:45:00|300.71|299.26|301.06|299.61|301.17|299.72|300.63|299.18|243
1759755000000|2025-10-06 12:50:00|301|299.55|300.89|299.44|301.08|299.63|300.68|299.23|338
1759755300000|2025-10-06 12:55:00|300.92|299.47|300.84|299.39|301.05|299.6|300.74|299.29|311
1759755600000|2025-10-06 13:00:00|300.83|299.38|300.49|299.04|301.04|299.59|300.24|298.79|338
1759755900000|2025-10-06 13:05:00|300.48|299.03|301.14|299.69|301.23|299.78|300.41|298.96|268
1759756200000|2025-10-06 13:10:00|301.13|299.68|300.71|299.26|301.36|299.91|300.52|299.07|274
1759756500000|2025-10-06 13:15:00|300.7|299.25|300.73|299.28|300.73|299.28|300.04|298.59|524
1759756800000|2025-10-06 13:20:00|300.72|299.27|300.75|299.3|301.07|299.62|300.7|299.25|352
1759757100000|2025-10-06 13:25:00|300.76|299.31|300.59|299.14|301.1|299.65|300.53|299.08|499
1759757400000|2025-10-06 13:30:00|300.57|299.12|300.43|298.98|300.8|299.35|299.75|298.3|753
1759757700000|2025-10-06 13:35:00|300.42|298.97|301.04|299.59|301.22|299.77|299.9|298.45|783
1759758000000|2025-10-06 13:40:00|301.02|299.57|300.43|298.98|301.66|300.21|300|298.55|826
1759758300000|2025-10-06 13:45:00|300.45|299|300.65|299.2|300.85|299.4|299.96|298.51|825
1759758600000|2025-10-06 13:50:00|300.66|299.21|300.92|299.47|301.11|299.66|300.12|298.67|721
1759758900000|2025-10-06 13:55:00|300.94|299.49|301.71|300.26|301.71|300.26|300.83|299.38|468
1759759200000|2025-10-06 14:00:00|301.69|300.24|302.14|300.69|302.49|301.04|301.58|300.13|604
1759759500000|2025-10-06 14:05:00|302.15|300.7|302.75|301.3|302.95|301.5|302.04|300.59|556
1759759800000|2025-10-06 14:10:00|302.72|301.27|302.11|300.66|302.8|301.35|301.9|300.45|636
1759760100000|2025-10-06 14:15:00|302.13|300.68|302.23|300.78|302.69|301.24|302.02|300.57|586
1759760400000|2025-10-06 14:20:00|302.24|300.79|300.81|299.36|302.24|300.79|300.75|299.3|532
1759760700000|2025-10-06 14:25:00|300.83|299.38|301.32|299.87|301.45|300|300.6|299.15|623
1759761000000|2025-10-06 14:30:00|301.33|299.88|301.56|300.11|301.73|300.28|301.18|299.73|656
1759761300000|2025-10-06 14:35:00|301.52|300.07|301.65|300.2|301.99|300.54|301.52|300.07|636
1759761600000|2025-10-06 14:40:00|301.63|300.18|300.83|299.38|301.7|300.25|300.76|299.31|495
1759761900000|2025-10-06 14:45:00|300.84|299.39|300.82|299.37|301.07|299.62|300.72|299.27|480
1759762200000|2025-10-06 14:50:00|300.84|299.39|299.92|298.47|300.84|299.39|299.84|298.39|581
1759762500000|2025-10-06 14:55:00|299.94|298.49|299.54|298.09|299.95|298.5|299.23|297.78|683
1759762800000|2025-10-06 15:00:00|299.53|298.08|300.43|298.98|300.45|299|299.47|298.02|499
1759763100000|2025-10-06 15:05:00|300.44|298.99|300.79|299.34|301.08|299.63|300.24|298.79|516
1759763400000|2025-10-06 15:10:00|300.82|299.37|301.38|299.93|301.44|299.99|300.69|299.24|401
1759763700000|2025-10-06 15:15:00|301.37|299.92|302.91|301.46|303.07|301.62|301.37|299.92|601
1759764000000|2025-10-06 15:20:00|302.92|301.47|303.37|301.92|303.7|302.25|302.68|301.23|658
1759764300000|2025-10-06 15:25:00|303.36|301.91|304.13|302.68|304.3|302.85|303.33|301.88|625
1759764600000|2025-10-06 15:30:00|304.1|302.65|304|302.55|304.13|302.68|303.18|301.73|613
1759764900000|2025-10-06 15:35:00|303.99|302.54|304.13|302.68|304.33|302.88|303.7|302.25|607
1759765200000|2025-10-06 15:40:00|304.1|302.65|303.72|302.27|304.2|302.75|303.63|302.18|515
1759765500000|2025-10-06 15:45:00|303.7|302.25|304.13|302.68|304.14|302.69|303.47|302.02|489
1759765800000|2025-10-06 15:50:00|304.06|302.61|304.12|302.67|304.33|302.88|303.92|302.47|474
1759766100000|2025-10-06 15:55:00|304.07|302.62|303.88|302.43|304.62|303.17|303.78|302.33|510
1759766400000|2025-10-06 16:00:00|303.89|302.44|304.06|302.61|304.74|303.29|303.81|302.36|525
1759766700000|2025-10-06 16:05:00|304.16|302.71|303.44|301.99|304.16|302.71|303.19|301.74|575
1759767000000|2025-10-06 16:10:00|303.43|301.98|303.7|302.25|303.79|302.34|302.97|301.52|598
1759767300000|2025-10-06 16:15:00|303.72|302.27|304.26|302.81|304.5|303.05|303.69|302.24|617
1759767600000|2025-10-06 16:20:00|304.18|302.73|303.13|301.68|304.35|302.9|302.96|301.51|642
1759767900000|2025-10-06 16:25:00|303.14|301.69|303.26|301.81|303.78|302.33|303.13|301.68|694
1759768200000|2025-10-06 16:30:00|303.25|301.8|303.23|301.78|303.59|302.14|303.1|301.65|526
1759768500000|2025-10-06 16:35:00|303.26|301.81|303.38|301.93|303.66|302.21|302.98|301.53|521
1759768800000|2025-10-06 16:40:00|303.33|301.88|303.63|302.18|303.63|302.18|303.02|301.57|359
1759769100000|2025-10-06 16:45:00|303.57|302.12|303.24|301.79|303.64|302.19|303.16|301.71|371
1759769400000|2025-10-06 16:50:00|303.19|301.74|303.73|302.28|303.73|302.28|303.05|301.6|418
1759769700000|2025-10-06 16:55:00|303.75|302.3|304.09|302.64|304.1|302.65|303.7|302.25|471
1759770000000|2025-10-06 17:00:00|304.08|302.63|304.29|302.84|304.31|302.86|303.79|302.34|344
1759770300000|2025-10-06 17:05:00|304.27|302.82|304.5|303.05|304.71|303.26|303.97|302.52|477
1759770600000|2025-10-06 17:10:00|304.54|303.09|304.19|302.74|304.68|303.23|303.89|302.44|378
1759770900000|2025-10-06 17:15:00|304.14|302.69|304.83|303.38|304.87|303.42|303.96|302.51|459
1759771200000|2025-10-06 17:20:00|304.85|303.4|305.28|303.83|305.48|304.03|304.83|303.38|567
1759771500000|2025-10-06 17:25:00|305.32|303.87|305.18|303.73|305.48|304.03|304.85|303.4|525
1759771800000|2025-10-06 17:30:00|305.12|303.67|303.99|302.54|305.33|303.88|303.94|302.49|590
1759772100000|2025-10-06 17:35:00|304|302.55|304.35|302.9|304.49|303.04|303.57|302.12|543
1759772400000|2025-10-06 17:40:00|304.34|302.89|304.41|302.96|304.94|303.49|304.2|302.75|650
1759772700000|2025-10-06 17:45:00|304.43|302.98|304.43|302.98|304.56|303.11|304.06|302.61|404
1759773000000|2025-10-06 17:50:00|304.35|302.9|304.94|303.49|305.08|303.63|304.15|302.7|517
1759773300000|2025-10-06 17:55:00|304.87|303.42|304.43|302.98|305.08|303.63|304.38|302.93|425
1759773600000|2025-10-06 18:00:00|304.48|303.03|304.14|302.69|304.48|303.03|304.11|302.66|340
1759773900000|2025-10-06 18:05:00|304.16|302.71|304.5|303.05|304.74|303.29|304.14|302.69|491
1759774200000|2025-10-06 18:10:00|304.44|302.99|304.63|303.18|304.74|303.29|304.26|302.81|280
1759774500000|2025-10-06 18:15:00|304.55|303.1|304.49|303.04|304.83|303.38|304.31|302.86|489
1759774800000|2025-10-06 18:20:00|304.47|303.02|304.83|303.38|304.84|303.39|304.44|302.99|262
1759775100000|2025-10-06 18:25:00|304.75|303.3|305.09|303.64|305.13|303.68|304.68|303.23|273
1759775400000|2025-10-06 18:30:00|305.08|303.63|304.67|303.22|305.09|303.64|304.34|302.89|363
1759775700000|2025-10-06 18:35:00|304.66|303.21|304.4|302.95|304.74|303.29|304.19|302.74|461
1759776000000|2025-10-06 18:40:00|304.31|302.86|304.44|302.99|304.66|303.21|304.2|302.75|323
1759776300000|2025-10-06 18:45:00|304.37|302.92|304.83|303.38|304.83|303.38|304.37|302.92|191
1759776600000|2025-10-06 18:50:00|304.79|303.34|305.34|303.89|305.34|303.89|304.72|303.27|303
1759776900000|2025-10-06 18:55:00|305.33|303.88|305.39|303.94|305.6|304.15|305.03|303.58|456
1759777200000|2025-10-06 19:00:00|305.4|303.95|304.83|303.38|305.42|303.97|304.5|303.05|492
1759777500000|2025-10-06 19:05:00|304.87|303.42|305.03|303.58|305.76|304.31|304.87|303.42|538
1759777800000|2025-10-06 19:10:00|304.97|303.52|305.36|303.91|305.59|304.14|304.89|303.44|447
1759778100000|2025-10-06 19:15:00|305.35|303.9|304.98|303.53|305.4|303.95|304.8|303.35|415
1759778400000|2025-10-06 19:20:00|304.97|303.52|304.5|303.05|304.98|303.53|304.17|302.72|428
1759778700000|2025-10-06 19:25:00|304.47|303.02|304.14|302.69|304.7|303.25|304.06|302.61|255
1759779000000|2025-10-06 19:30:00|304.16|302.71|304.18|302.73|304.23|302.78|303.78|302.33|393
1759779300000|2025-10-06 19:35:00|304.13|302.68|303.66|302.21|304.18|302.73|303.53|302.08|363
1759779600000|2025-10-06 19:40:00|303.65|302.2|303.35|301.9|303.67|302.22|303.09|301.64|511
1759779900000|2025-10-06 19:45:00|303.36|301.91|303.56|302.11|303.61|302.16|303.22|301.77|382
1759780200000|2025-10-06 19:50:00|303.51|302.06|303.37|301.92|303.73|302.28|303.16|301.71|433
1759780500000|2025-10-06 19:55:00|303.36|301.91|303.29|301.84|303.73|302.28|303.12|301.67|486
1759780800000|2025-10-06 20:00:00|303.21|301.76|303.37|301.92|303.58|302.13|303.09|301.64|339
1759781100000|2025-10-06 20:05:00|303.38|301.93|303.87|302.42|304.01|302.56|303.33|301.88|426
1759781400000|2025-10-06 20:10:00|303.82|302.37|303.58|302.13|304.19|302.74|303.46|302.01|415
1759781700000|2025-10-06 20:15:00|303.51|302.06|302.42|300.97|303.59|302.14|302.42|300.97|534
1759782000000|2025-10-06 20:20:00|302.55|301.1|302.52|301.07|302.79|301.34|302.1|300.65|525
1759782300000|2025-10-06 20:25:00|302.5|301.05|302.35|300.9|302.59|301.14|302.27|300.82|274
1759782600000|2025-10-06 20:30:00|302.34|300.89|302.78|301.33|302.85|301.4|302.17|300.72|277
1759782900000|2025-10-06 20:35:00|302.83|301.38|302.29|300.84|302.88|301.43|302.2|300.75|242
1759783200000|2025-10-06 20:40:00|302.28|300.83|301.82|300.37|302.29|300.84|301.67|300.22|394
1759783500000|2025-10-06 20:45:00|301.81|300.36|301.65|300.2|301.91|300.46|301.53|300.08|448
1759783800000|2025-10-06 20:50:00|301.64|300.19|301.7|300.25|301.8|300.35|301.55|300.1|256
1759784100000|2025-10-06 20:55:00|301.67|300.22|301.64|300.19|301.84|300.39|301.5|300.05|251
1759784400000|2025-10-06 21:00:00|301.65|300.2|301.96|300.51|302.26|300.81|301.61|300.16|309
1759784700000|2025-10-06 21:05:00|301.97|300.52|301.68|300.23|302.05|300.6|301.65|300.2|147
1759785000000|2025-10-06 21:10:00|301.67|300.22|301.43|299.98|301.74|300.29|301.43|299.98|155
1759785300000|2025-10-06 21:15:00|301.45|300|301.3|299.85|301.52|300.07|301.24|299.79|169
1759785600000|2025-10-06 21:20:00|301.31|299.86|300.95|299.5|301.32|299.87|300.57|299.12|391
1759785900000|2025-10-06 21:25:00|300.93|299.48|301.46|300.01|301.48|300.03|300.93|299.48|209
1759786200000|2025-10-06 21:30:00|301.47|300.02|301.15|299.7|301.73|300.28|301.14|299.69|254
1759786500000|2025-10-06 21:35:00|301.14|299.69|301.08|299.63|301.55|300.1|301.03|299.58|186
1759786800000|2025-10-06 21:40:00|301.06|299.61|301.1|299.65|301.11|299.66|300.81|299.36|139
1759787100000|2025-10-06 21:45:00|301.11|299.66|301.14|299.69|301.2|299.75|301.1|299.65|35
1759787400000|2025-10-06 21:50:00|301.15|299.7|300.71|299.26|301.15|299.7|300.71|299.26|97
1759787700000|2025-10-06 21:55:00|300.72|299.27|301.45|300|301.45|300|300.71|299.26|145
1759788000000|2025-10-06 22:00:00|301.39|299.94|301.77|300.32|302.03|300.58|301.39|299.94|386
1759788300000|2025-10-06 22:05:00|301.75|300.3|301.3|299.85|301.83|300.38|301.28|299.83|335
1759788600000|2025-10-06 22:10:00|301.31|299.86|301.09|299.64|301.39|299.94|300.99|299.54|487
1759788900000|2025-10-06 22:15:00|301.1|299.65|301.37|299.92|301.46|300.01|300.97|299.52|375
1759789200000|2025-10-06 22:20:00|301.31|299.86|300.93|299.48|301.4|299.95|300.87|299.42|433
1759789500000|2025-10-06 22:25:00|300.91|299.46|300.79|299.34|300.95|299.5|300.61|299.16|374
1759789800000|2025-10-06 22:30:00|300.71|299.26|300.32|298.87|300.9|299.45|300.26|298.81|499
1759790100000|2025-10-06 22:35:00|300.27|298.82|300.1|298.65|300.53|299.08|300.04|298.59|459
1759790400000|2025-10-06 22:40:00|300.14|298.69|300.27|298.82|300.27|298.82|300.02|298.57|291
1759790700000|2025-10-06 22:45:00|300.3|298.85|300.46|299.01|300.5|299.05|300.13|298.68|206
1759791000000|2025-10-06 22:50:00|300.41|298.96|300.88|299.43|301.01|299.56|300.34|298.89|293
1759791300000|2025-10-06 22:55:00|300.82|299.37|300.82|299.37|300.85|299.4|300.65|299.2|280
1759791600000|2025-10-06 23:00:00|300.83|299.38|300.64|299.19|301|299.55|300.62|299.17|272
1759791900000|2025-10-06 23:05:00|300.63|299.18|300.23|298.78|300.63|299.18|300.09|298.64|303
1759792200000|2025-10-06 23:10:00|300.15|298.7|299.99|298.54|300.28|298.83|299.96|298.51|278
1759792500000|2025-10-06 23:15:00|300|298.55|300.11|298.66|300.11|298.66|299.58|298.13|447
1759792800000|2025-10-06 23:20:00|300.01|298.56|299.68|298.23|300.13|298.68|299.45|298|322
1759793100000|2025-10-06 23:25:00|299.69|298.24|300.12|298.67|300.32|298.87|299.62|298.17|285
1759793400000|2025-10-06 23:30:00|300.14|298.69|300.17|298.72|300.36|298.91|300.06|298.61|297
1759793700000|2025-10-06 23:35:00|300.19|298.74|300.08|298.63|300.24|298.79|299.85|298.4|234
1759794000000|2025-10-06 23:40:00|300.06|298.61|300.35|298.9|300.43|298.98|299.95|298.5|201
1759794300000|2025-10-06 23:45:00|300.36|298.91|300.18|298.73|300.37|298.92|300.02|298.57|307
1759794600000|2025-10-06 23:50:00|300.15|298.7|299.68|298.23|300.21|298.76|299.6|298.15|414
1759794900000|2025-10-06 23:55:00|299.67|298.22|299.62|298.17|299.77|298.32|299.57|298.12|336
1759795200000|2025-10-07 00:00:00|299.61|298.16|299.67|298.22|300.08|298.63|299.49|298.04|445
1759795500000|2025-10-07 00:05:00|299.61|298.16|299.67|298.22|300|298.55|299.61|298.16|363
1759795800000|2025-10-07 00:10:00|299.65|298.2|299.52|298.07|299.78|298.33|299.45|298|291
1759796100000|2025-10-07 00:15:00|299.51|298.06|299.26|297.81|299.65|298.2|299.18|297.73|313
1759796400000|2025-10-07 00:20:00|299.28|297.83|299.16|297.71|299.39|297.94|298.85|297.4|397
1759796700000|2025-10-07 00:25:00|299.18|297.73|299.19|297.74|299.43|297.98|299.1|297.65|187
1759797000000|2025-10-07 00:30:00|299.11|297.66|299.89|298.44|299.89|298.44|299.04|297.59|484
1759797300000|2025-10-07 00:35:00|299.85|298.4|299.74|298.29|300.01|298.56|299.68|298.23|351
1759797600000|2025-10-07 00:40:00|299.71|298.26|300.05|298.6|300.19|298.74|299.71|298.26|363
1759797900000|2025-10-07 00:45:00|300.1|298.65|299.85|298.4|300.15|298.7|299.55|298.1|349
1759798200000|2025-10-07 00:50:00|299.84|298.39|300.12|298.67|300.12|298.67|299.68|298.23|519
1759798500000|2025-10-07 00:55:00|300.08|298.63|300.23|298.78|300.23|298.78|299.99|298.54|210
1759798800000|2025-10-07 01:00:00|300.15|298.7|300.26|298.81|300.53|299.08|300.04|298.59|391
1759799100000|2025-10-07 01:05:00|300.24|298.79|300.68|299.23|300.68|299.23|300.21|298.76|234
1759799400000|2025-10-07 01:10:00|300.65|299.2|300.22|298.77|300.84|299.39|300.15|298.7|258
1759799700000|2025-10-07 01:15:00|300.17|298.72|299.18|297.73|300.17|298.72|299.09|297.64|521
1759800000000|2025-10-07 01:20:00|299.16|297.71|299.18|297.73|299.21|297.76|298.56|297.11|606
1759800300000|2025-10-07 01:25:00|299.11|297.66|299.73|298.28|299.73|298.28|298.86|297.41|505
1759800600000|2025-10-07 01:30:00|299.69|298.24|299.45|298|299.83|298.38|299.16|297.71|298
1759800900000|2025-10-07 01:35:00|299.39|297.94|299.53|298.08|299.69|298.24|299.28|297.83|308
1759801200000|2025-10-07 01:40:00|299.5|298.05|299.98|298.53|299.98|298.53|299.43|297.98|271
1759801500000|2025-10-07 01:45:00|299.96|298.51|299.34|297.89|300.03|298.58|299.18|297.73|469
1759801800000|2025-10-07 01:50:00|299.32|297.87|299.44|297.99|299.5|298.05|299.24|297.79|390
1759802100000|2025-10-07 01:55:00|299.4|297.95|299.59|298.14|299.63|298.18|299.27|297.82|165
1759802400000|2025-10-07 02:00:00|299.56|298.11|299.48|298.03|299.66|298.21|299.25|297.8|305
1759802700000|2025-10-07 02:05:00|299.56|298.11|299.46|298.01|299.67|298.22|299.38|297.93|200
1759803000000|2025-10-07 02:10:00|299.45|298|299.38|297.93|299.59|298.14|299.21|297.76|317
1759803300000|2025-10-07 02:15:00|299.3|297.85|299.32|297.87|299.57|298.12|299.18|297.73|231
1759803600000|2025-10-07 02:20:00|299.23|297.78|299.36|297.91|299.45|298|298.63|297.18|360
1759803900000|2025-10-07 02:25:00|299.35|297.9|300.23|298.78|300.23|298.78|299.34|297.89|300
1759804200000|2025-10-07 02:30:00|300.22|298.77|299.9|298.45|300.31|298.86|299.87|298.42|206
1759804500000|2025-10-07 02:35:00|299.89|298.44|299.11|297.66|299.89|298.44|299.1|297.65|257
1759804800000|2025-10-07 02:40:00|299.19|297.74|299.32|297.87|299.36|297.91|299.14|297.69|183
1759805100000|2025-10-07 02:45:00|299.18|297.73|299.09|297.64|299.75|298.3|299|297.55|251
1759805400000|2025-10-07 02:50:00|299.07|297.62|299.31|297.86|299.44|297.99|299.02|297.57|269
1759805700000|2025-10-07 02:55:00|299.25|297.8|299.25|297.8|299.42|297.97|299.14|297.69|238
1759806000000|2025-10-07 03:00:00|299.31|297.86|299.23|297.78|299.4|297.95|298.94|297.49|209
1759806300000|2025-10-07 03:05:00|299.24|297.79|299.07|297.62|299.31|297.86|299.04|297.59|150
1759806600000|2025-10-07 03:10:00|299.15|297.7|299.26|297.81|299.42|297.97|299.07|297.62|175
1759806900000|2025-10-07 03:15:00|299.27|297.82|298.81|297.36|299.36|297.91|298.4|296.95|411
1759807200000|2025-10-07 03:20:00|298.8|297.35|298.83|297.38|299.17|297.72|298.71|297.26|124
1759807500000|2025-10-07 03:25:00|298.78|297.33|298.84|297.39|299.09|297.64|298.59|297.14|188
1759807800000|2025-10-07 03:30:00|298.79|297.34|298.98|297.53|299.15|297.7|298.69|297.24|216
1759808100000|2025-10-07 03:35:00|298.97|297.52|299.31|297.86|299.38|297.93|298.8|297.35|244
1759808400000|2025-10-07 03:40:00|299.28|297.83|299.52|298.07|299.67|298.22|299.25|297.8|231
1759808700000|2025-10-07 03:45:00|299.57|298.12|299.73|298.28|299.73|298.28|299.53|298.08|368
1759809000000|2025-10-07 03:50:00|299.72|298.27|299.52|298.07|299.73|298.28|299.29|297.84|335
1759809300000|2025-10-07 03:55:00|299.47|298.02|299.41|297.96|299.57|298.12|299.33|297.88|152
1759809600000|2025-10-07 04:00:00|299.4|297.95|299.13|297.68|299.45|298|298.79|297.34|310
1759809900000|2025-10-07 04:05:00|299.11|297.66|298.86|297.41|299.28|297.83|298.78|297.33|420
1759810200000|2025-10-07 04:10:00|298.8|297.35|298.58|297.13|298.99|297.54|298.53|297.08|287
1759810500000|2025-10-07 04:15:00|298.59|297.14|298.63|297.18|298.78|297.33|298.28|296.83|363
1759810800000|2025-10-07 04:20:00|298.57|297.12|298.93|297.48|298.93|297.48|298.36|296.91|336
1759811100000|2025-10-07 04:25:00|298.89|297.44|299.28|297.83|299.28|297.83|298.83|297.38|374
1759811400000|2025-10-07 04:30:00|299.26|297.81|299.82|298.37|299.86|298.41|299.17|297.72|523
1759811700000|2025-10-07 04:35:00|299.81|298.36|300|298.55|300.1|298.65|299.71|298.26|398
1759812000000|2025-10-07 04:40:00|299.94|298.49|300.09|298.64|300.1|298.65|299.79|298.34|246
1759812300000|2025-10-07 04:45:00|300.01|298.56|300.29|298.84|300.34|298.89|299.87|298.42|393
1759812600000|2025-10-07 04:50:00|300.23|298.78|300.15|298.7|300.38|298.93|300.06|298.61|379
1759812900000|2025-10-07 04:55:00|300.21|298.76|300.13|298.68|300.23|298.78|299.98|298.53|205
1759813200000|2025-10-07 05:00:00|300.14|298.69|299.83|298.38|300.14|298.69|299.61|298.16|312
1759813500000|2025-10-07 05:05:00|299.65|298.2|299.94|298.49|300.09|298.64|299.44|297.99|406
1759813800000|2025-10-07 05:10:00|299.86|298.41|299.99|298.54|300.21|298.76|299.85|298.4|288
1759814100000|2025-10-07 05:15:00|299.98|298.53|299.77|298.32|300.11|298.66|299.7|298.25|159
1759814400000|2025-10-07 05:20:00|299.81|298.36|300.03|298.58|300.17|298.72|299.7|298.25|252
1759814700000|2025-10-07 05:25:00|300.1|298.65|300.3|298.85|300.48|299.03|299.94|298.49|247
1759815000000|2025-10-07 05:30:00|300.32|298.87|300.34|298.89|300.42|298.97|300.12|298.67|243
1759815300000|2025-10-07 05:35:00|300.35|298.9|300.57|299.12|300.58|299.13|300.18|298.73|322
1759815600000|2025-10-07 05:40:00|300.58|299.13|300.72|299.27|301.01|299.56|300.53|299.08|396
1759815900000|2025-10-07 05:45:00|300.77|299.32|300.38|298.93|300.87|299.42|300.26|298.81|284
1759816200000|2025-10-07 05:50:00|300.37|298.92|299.97|298.52|300.42|298.97|299.61|298.16|290
1759816500000|2025-10-07 05:55:00|299.88|298.43|299.93|298.48|299.99|298.54|299.64|298.19|137
1759816800000|2025-10-07 06:00:00|299.94|298.49|299.83|298.38|299.95|298.5|299.69|298.24|204
1759817100000|2025-10-07 06:05:00|299.73|298.28|299.61|298.16|299.79|298.34|299.3|297.85|208
1759817400000|2025-10-07 06:10:00|299.52|298.07|299.08|297.63|299.59|298.14|298.96|297.51|296
1759817700000|2025-10-07 06:15:00|298.97|297.52|298.76|297.31|299.08|297.63|298.62|297.17|255
1759818000000|2025-10-07 06:20:00|298.84|297.39|298.35|296.9|298.92|297.47|298.16|296.71|385
1759818300000|2025-10-07 06:25:00|298.34|296.89|298.15|296.7|298.34|296.89|297.99|296.54|327
1759818600000|2025-10-07 06:30:00|298.02|296.57|298.5|297.05|298.5|297.05|297.97|296.52|370
1759818900000|2025-10-07 06:35:00|298.46|297.01|298.03|296.58|298.5|297.05|297.76|296.31|366
1759819200000|2025-10-07 06:40:00|297.98|296.53|297.61|296.16|297.98|296.53|297.37|295.92|346
1759819500000|2025-10-07 06:45:00|297.69|296.24|298.02|296.57|298.03|296.58|297.38|295.93|434
1759819800000|2025-10-07 06:50:00|298.03|296.58|297.89|296.44|298.47|297.02|297.89|296.44|337
1759820100000|2025-10-07 06:55:00|297.9|296.45|297.68|296.23|297.91|296.46|297.54|296.09|261
1759820400000|2025-10-07 07:00:00|297.54|296.09|297.9|296.45|297.93|296.48|297.33|295.88|458
1759820700000|2025-10-07 07:05:00|297.88|296.43|297.79|296.34|298.2|296.75|297.68|296.23|320
1759821000000|2025-10-07 07:10:00|297.83|296.38|297.7|296.25|297.93|296.48|297.63|296.18|271
1759821300000|2025-10-07 07:15:00|297.72|296.27|297.66|296.21|297.75|296.3|297.31|295.86|383
1759821600000|2025-10-07 07:20:00|297.68|296.23|297.51|296.06|297.93|296.48|297.31|295.86|316
1759821900000|2025-10-07 07:25:00|297.47|296.02|297.67|296.22|297.67|296.22|297.32|295.87|291
1759822200000|2025-10-07 07:30:00|297.66|296.21|297.59|296.14|297.77|296.32|297.51|296.06|247
1759822500000|2025-10-07 07:35:00|297.56|296.11|297.16|295.71|297.57|296.12|297.06|295.61|317
1759822800000|2025-10-07 07:40:00|297.12|295.67|297.64|296.19|297.65|296.2|297.01|295.56|194
1759823100000|2025-10-07 07:45:00|297.57|296.12|297.86|296.41|297.87|296.42|297.48|296.03|259
1759823400000|2025-10-07 07:50:00|297.84|296.39|297.9|296.45|297.9|296.45|297.67|296.22|96
1759823700000|2025-10-07 07:55:00|297.89|296.44|298.07|296.62|298.07|296.62|297.77|296.32|231
1759824000000|2025-10-07 08:00:00|298.04|296.59|297.5|296.05|298.07|296.62|297.33|295.88|178
1759824300000|2025-10-07 08:05:00|297.55|296.1|297.25|295.8|297.6|296.15|296.82|295.37|296
1759824600000|2025-10-07 08:10:00|297.23|295.78|296.67|295.22|297.54|296.09|296.6|295.15|484
1759824900000|2025-10-07 08:15:00|296.72|295.27|296.6|295.15|297.16|295.71|296.6|295.15|262
1759825200000|2025-10-07 08:20:00|296.64|295.19|296.87|295.42|296.98|295.53|296.42|294.97|492
1759825500000|2025-10-07 08:25:00|296.98|295.53|297.03|295.58|297.47|296.02|296.84|295.39|349
1759825800000|2025-10-07 08:30:00|297|295.55|296.58|295.13|297.03|295.58|296.54|295.09|248
1759826100000|2025-10-07 08:35:00|296.54|295.09|297.2|295.75|297.36|295.91|296.36|294.91|267
1759826400000|2025-10-07 08:40:00|297.21|295.76|297.56|296.11|297.61|296.16|297.06|295.61|337
1759826700000|2025-10-07 08:45:00|297.6|296.15|297.39|295.94|297.61|296.16|297.18|295.73|274
1759827000000|2025-10-07 08:50:00|297.33|295.88|297.72|296.27|297.92|296.47|297.08|295.63|359
1759827300000|2025-10-07 08:55:00|297.68|296.23|297.36|295.91|297.88|296.43|297.3|295.85|152
1759827600000|2025-10-07 09:00:00|297.33|295.88|297.77|296.32|297.77|296.32|297.28|295.83|206
1759827900000|2025-10-07 09:05:00|297.76|296.31|297.9|296.45|297.95|296.5|297.71|296.26|86
1759828200000|2025-10-07 09:10:00|297.88|296.43|298.1|296.65|298.2|296.75|297.66|296.21|177
1759828500000|2025-10-07 09:15:00|298.11|296.66|298.12|296.67|298.23|296.78|297.96|296.51|68
1759828800000|2025-10-07 09:20:00|297.99|296.54|298.12|296.67|298.12|296.67|297.61|296.16|82
1759829100000|2025-10-07 09:25:00|298.11|296.66|298.1|296.65|298.23|296.78|297.95|296.5|78
1759829400000|2025-10-07 09:30:00|298.13|296.68|297.97|296.52|298.18|296.73|297.9|296.45|99
1759829700000|2025-10-07 09:35:00|297.95|296.5|298.04|296.59|298.14|296.69|297.68|296.23|145
1759830000000|2025-10-07 09:40:00|297.99|296.54|297.95|296.5|298.17|296.72|297.83|296.38|187
1759830300000|2025-10-07 09:45:00|297.88|296.43|298.16|296.71|298.21|296.76|297.83|296.38|157
1759830600000|2025-10-07 09:50:00|298.13|296.68|298.22|296.77|298.23|296.78|297.99|296.54|88
1759830900000|2025-10-07 09:55:00|298.19|296.74|298.15|296.7|298.19|296.74|297.91|296.46|143
1759831200000|2025-10-07 10:00:00|298.16|296.71|297.82|296.37|298.16|296.71|297.69|296.24|100
1759831500000|2025-10-07 10:05:00|297.72|296.27|298.08|296.63|298.1|296.65|297.67|296.22|132
1759831800000|2025-10-07 10:10:00|298.06|296.61|298.78|297.33|298.91|297.46|298.06|296.61|309
1759832100000|2025-10-07 10:15:00|298.77|297.32|298.45|297|298.77|297.32|298.18|296.73|212
1759832400000|2025-10-07 10:20:00|298.49|297.04|298.39|296.94|298.71|297.26|298.3|296.85|222
1759832700000|2025-10-07 10:25:00|298.3|296.85|298.25|296.8|298.43|296.98|298.11|296.66|85
1759833000000|2025-10-07 10:30:00|298.24|296.79|298.57|297.12|298.58|297.13|298.04|296.59|268
1759833300000|2025-10-07 10:35:00|298.58|297.13|298.56|297.11|298.81|297.36|298.39|296.94|134
1759833600000|2025-10-07 10:40:00|298.55|297.1|298.23|296.78|298.55|297.1|298.15|296.7|91
1759833900000|2025-10-07 10:45:00|298.21|296.76|298.48|297.03|298.48|297.03|298.19|296.74|118
1759834200000|2025-10-07 10:50:00|298.44|296.99|298.4|296.95|298.79|297.34|298.4|296.95|122
1759834500000|2025-10-07 10:55:00|298.52|297.07|298.51|297.06|298.64|297.19|298.4|296.95|40
1759834800000|2025-10-07 11:00:00|298.4|296.95|298.37|296.92|298.62|297.17|298.2|296.75|97
1759835100000|2025-10-07 11:05:00|298.36|296.91|298.88|297.43|298.88|297.43|298.3|296.85|258
1759835400000|2025-10-07 11:10:00|298.8|297.35|298.52|297.07|298.88|297.43|298.32|296.87|78
1759835700000|2025-10-07 11:15:00|298.5|297.05|298.25|296.8|298.58|297.13|298.06|296.61|206
1759836000000|2025-10-07 11:20:00|298.27|296.82|298.31|296.86|298.59|297.14|298.13|296.68|347
1759836300000|2025-10-07 11:25:00|298.23|296.78|298.43|296.98|298.49|297.04|298.09|296.64|166
1759836600000|2025-10-07 11:30:00|298.44|296.99|298.53|297.08|298.7|297.25|298.2|296.75|267
1759836900000|2025-10-07 11:35:00|298.52|297.07|298.04|296.59|298.67|297.22|298.03|296.58|255
1759837200000|2025-10-07 11:40:00|298.19|296.74|297.96|296.51|298.29|296.84|297.73|296.28|399
1759837500000|2025-10-07 11:45:00|297.9|296.45|297.91|296.46|298.5|297.05|297.86|296.41|227
1759837800000|2025-10-07 11:50:00|297.83|296.38|298.32|296.87|298.37|296.92|297.73|296.28|280
1759838100000|2025-10-07 11:55:00|298.33|296.88|297.88|296.43|298.36|296.91|297.78|296.33|207
1759838400000|2025-10-07 12:00:00|297.94|296.49|297.71|296.26|297.98|296.53|297.5|296.05|255
1759838700000|2025-10-07 12:05:00|297.69|296.24|298.15|296.7|298.15|296.7|297.54|296.09|206
1759839000000|2025-10-07 12:10:00|298.03|296.58|298.03|296.58|298.42|296.97|297.8|296.35|290
1759839300000|2025-10-07 12:15:00|298|296.55|297.9|296.45|298.08|296.63|297.63|296.18|418
1759839600000|2025-10-07 12:20:00|297.91|296.46|297.87|296.42|298.27|296.82|297.84|296.39|328
1759839900000|2025-10-07 12:25:00|297.79|296.34|297.9|296.45|297.97|296.52|297.63|296.18|345
1759840200000|2025-10-07 12:30:00|297.92|296.47|298.12|296.67|298.27|296.82|297.6|296.15|523
1759840500000|2025-10-07 12:35:00|298.04|296.59|298.32|296.87|298.5|297.05|297.93|296.48|387
1759840800000|2025-10-07 12:40:00|298.39|296.94|298.22|296.77|298.47|297.02|298|296.55|239
1759841100000|2025-10-07 12:45:00|298.12|296.67|298.73|297.28|298.75|297.3|298.07|296.62|630
1759841400000|2025-10-07 12:50:00|298.66|297.21|299.15|297.7|299.15|297.7|298.58|297.13|371
1759841700000|2025-10-07 12:55:00|299.1|297.65|299.51|298.06|299.95|298.5|299|297.55|665
1759842000000|2025-10-07 13:00:00|299.48|298.03|299.22|297.77|299.94|298.49|299.04|297.59|480
1759842300000|2025-10-07 13:05:00|299.19|297.74|298.78|297.33|299.25|297.8|298.31|296.86|413
1759842600000|2025-10-07 13:10:00|298.69|297.24|298.58|297.13|299.02|297.57|298.45|297|338
1759842900000|2025-10-07 13:15:00|298.49|297.04|298.35|296.9|298.66|297.21|298.14|296.69|341
1759843200000|2025-10-07 13:20:00|298.45|297|298.19|296.74|298.74|297.29|297.96|296.51|554
1759843500000|2025-10-07 13:25:00|298.2|296.75|298.59|297.14|298.93|297.48|297.97|296.52|632
1759843800000|2025-10-07 13:30:00|298.58|297.13|298.07|296.62|298.74|297.29|297.9|296.45|728
1759844100000|2025-10-07 13:35:00|298.04|296.59|297.22|295.77|298.49|297.04|296.68|295.23|716
1759844400000|2025-10-07 13:40:00|297.2|295.75|295.88|294.43|297.28|295.83|295.04|293.59|976
1759844700000|2025-10-07 13:45:00|295.91|294.46|295.79|294.34|295.91|294.46|294.67|293.22|892
1759845000000|2025-10-07 13:50:00|295.78|294.33|295.95|294.5|296.25|294.8|295.64|294.19|800
1759845300000|2025-10-07 13:55:00|295.97|294.52|296.23|294.78|296.26|294.81|295.4|293.95|629
1759845600000|2025-10-07 14:00:00|296.22|294.77|294.12|292.67|296.6|295.15|293.97|292.52|802
1759845900000|2025-10-07 14:05:00|293.77|292.32|293.34|291.89|294.53|293.08|292.39|290.94|883
1759846200000|2025-10-07 14:10:00|293.32|291.87|292.99|291.54|293.65|292.2|292.18|290.73|921
1759846500000|2025-10-07 14:15:00|292.92|291.47|293.19|291.74|293.42|291.97|292.77|291.32|863
1759846800000|2025-10-07 14:20:00|293.23|291.78|293.36|291.91|294.06|292.61|293.01|291.56|684
1759847100000|2025-10-07 14:25:00|293.27|291.82|291.52|290.07|293.34|291.89|291.12|289.67|890
1759847400000|2025-10-07 14:30:00|291.47|290.02|292.73|291.28|292.92|291.47|291.19|289.74|823
1759847700000|2025-10-07 14:35:00|292.74|291.29|292.41|290.96|292.95|291.5|292.05|290.6|864
1759848000000|2025-10-07 14:40:00|292.46|291.01|292.68|291.23|292.97|291.52|291.93|290.48|726
1759848300000|2025-10-07 14:45:00|292.66|291.21|292.67|291.22|293.23|291.78|292.44|290.99|543
1759848600000|2025-10-07 14:50:00|292.64|291.19|292.41|290.96|292.64|291.19|291.99|290.54|671
1759848900000|2025-10-07 14:55:00|292.39|290.94|291.78|290.33|292.5|291.05|291.63|290.18|560
1759849200000|2025-10-07 15:00:00|291.74|290.29|292.02|290.57|292.52|291.07|291.68|290.23|687
1759849500000|2025-10-07 15:05:00|292.01|290.56|289.28|287.83|292.04|290.59|289|287.55|930
1759849800000|2025-10-07 15:10:00|289.3|287.85|290.79|289.34|290.98|289.53|289.07|287.62|791
1759850100000|2025-10-07 15:15:00|290.8|289.35|291.45|290|291.63|290.18|290.58|289.13|656
1759850400000|2025-10-07 15:20:00|291.37|289.92|291.15|289.7|291.73|290.28|290.99|289.54|451
1759850700000|2025-10-07 15:25:00|291|289.55|290.59|289.14|291.19|289.74|290.32|288.87|522
1759851000000|2025-10-07 15:30:00|290.56|289.11|289.44|287.99|290.56|289.11|289.24|287.79|683
1759851300000|2025-10-07 15:35:00|289.45|288|289.13|287.68|289.91|288.46|288.82|287.37|740
1759851600000|2025-10-07 15:40:00|289.12|287.67|289.43|287.98|289.86|288.41|287.83|286.38|859
1759851900000|2025-10-07 15:45:00|289.34|287.89|288.71|287.26|289.36|287.91|288.39|286.94|829
1759852200000|2025-10-07 15:50:00|288.74|287.29|289|287.55|289.26|287.81|288.43|286.98|595
1759852500000|2025-10-07 15:55:00|288.91|287.46|289.26|287.81|289.38|287.93|288.81|287.36|663
1759852800000|2025-10-07 16:00:00|289.27|287.82|289.13|287.68|289.33|287.88|288.52|287.07|787
1759853100000|2025-10-07 16:05:00|289.12|287.67|289.14|287.69|289.51|288.06|288.29|286.84|656
1759853400000|2025-10-07 16:10:00|289.12|287.67|288.71|287.26|289.61|288.16|288.61|287.16|662
1759853700000|2025-10-07 16:15:00|288.64|287.19|289.04|287.59|289.16|287.71|288.46|287.01|703
1759854000000|2025-10-07 16:20:00|289.05|287.6|288.34|286.89|289.27|287.82|288.24|286.79|780
1759854300000|2025-10-07 16:25:00|288.35|286.9|288.43|286.98|289.15|287.7|288.02|286.57|759
1759854600000|2025-10-07 16:30:00|288.48|287.03|288.81|287.36|289.14|287.69|288.23|286.78|673
1759854900000|2025-10-07 16:35:00|288.82|287.37|290.05|288.6|290.38|288.93|288.79|287.34|629
1759855200000|2025-10-07 16:40:00|290.04|288.59|290.53|289.08|290.53|289.08|289.95|288.5|558
1759855500000|2025-10-07 16:45:00|290.42|288.97|291.05|289.6|291.08|289.63|290.26|288.81|726
1759855800000|2025-10-07 16:50:00|291.01|289.56|290.99|289.54|291.21|289.76|290.83|289.38|322
1759856100000|2025-10-07 16:55:00|290.95|289.5|289.74|288.29|290.98|289.53|289.4|287.95|424
1759856400000|2025-10-07 17:00:00|289.69|288.24|289.91|288.46|290.3|288.85|289.66|288.21|462
1759856700000|2025-10-07 17:05:00|289.86|288.41|289.63|288.18|290.25|288.8|289.44|287.99|438
1759857000000|2025-10-07 17:10:00|289.49|288.04|289.61|288.16|289.81|288.36|289.31|287.86|317
1759857300000|2025-10-07 17:15:00|289.57|288.12|289.33|287.88|289.78|288.33|289.2|287.75|404
1759857600000|2025-10-07 17:20:00|289.31|287.86|289.64|288.19|289.81|288.36|289.14|287.69|425
1759857900000|2025-10-07 17:25:00|289.65|288.2|289.43|287.98|289.69|288.24|289.12|287.67|298
1759858200000|2025-10-07 17:30:00|289.42|287.97|289.34|287.89|289.5|288.05|289.13|287.68|395
1759858500000|2025-10-07 17:35:00|289.28|287.83|288.84|287.39|289.3|287.85|288.62|287.17|498
1759858800000|2025-10-07 17:40:00|288.9|287.45|289.48|288.03|289.53|288.08|288.71|287.26|296
1759859100000|2025-10-07 17:45:00|289.47|288.02|289.3|287.85|289.76|288.31|289.3|287.85|292
1759859400000|2025-10-07 17:50:00|289.31|287.86|288.9|287.45|289.31|287.86|288.64|287.19|433
1759859700000|2025-10-07 17:55:00|288.88|287.43|288.57|287.12|289.05|287.6|288.57|287.12|320
1759860000000|2025-10-07 18:00:00|288.58|287.13|288.41|286.96|288.78|287.33|288.17|286.72|425
1759860300000|2025-10-07 18:05:00|288.4|286.95|288.66|287.21|288.94|287.49|288.28|286.83|360
1759860600000|2025-10-07 18:10:00|288.67|287.22|288.81|287.36|288.98|287.53|288.54|287.09|284
1759860900000|2025-10-07 18:15:00|288.8|287.35|288.17|286.72|288.89|287.44|287.92|286.47|314
1759861200000|2025-10-07 18:20:00|288.16|286.71|288.27|286.82|288.4|286.95|287.74|286.29|405
1759861500000|2025-10-07 18:25:00|288.25|286.8|288.17|286.72|288.46|287.01|287.86|286.41|405
1759861800000|2025-10-07 18:30:00|288.13|286.68|287.59|286.14|288.17|286.72|287.53|286.08|313
1759862100000|2025-10-07 18:35:00|287.62|286.17|287.24|285.79|287.62|286.17|287.24|285.79|371
1759862400000|2025-10-07 18:40:00|287.26|285.81|287.45|286|287.47|286.02|286.95|285.5|417
1759862700000|2025-10-07 18:45:00|287.44|285.99|287.22|285.77|287.62|286.17|287.01|285.56|332
1759863000000|2025-10-07 18:50:00|287.23|285.78|286.93|285.48|287.55|286.1|286.93|285.48|373
1759863300000|2025-10-07 18:55:00|286.94|285.49|286.81|285.36|287.25|285.8|286.8|285.35|325
1759863600000|2025-10-07 19:00:00|286.86|285.41|287.67|286.22|287.9|286.45|286.44|284.99|460
1759863900000|2025-10-07 19:05:00|287.65|286.2|287.72|286.27|287.88|286.43|287.44|285.99|623
1759864200000|2025-10-07 19:10:00|287.71|286.26|287.07|285.62|287.74|286.29|286.87|285.42|546
1759864500000|2025-10-07 19:15:00|287.06|285.61|287.53|286.08|288.02|286.57|287.03|285.58|531
1759864800000|2025-10-07 19:20:00|287.52|286.07|287.8|286.35|287.83|286.38|287.28|285.83|448
1759865100000|2025-10-07 19:25:00|287.79|286.34|287.2|285.75|287.79|286.34|287.07|285.62|380
1759865400000|2025-10-07 19:30:00|287.12|285.67|287.46|286.01|287.46|286.01|286.92|285.47|445
1759865700000|2025-10-07 19:35:00|287.43|285.98|287.13|285.68|287.43|285.98|287.04|285.59|382
1759866000000|2025-10-07 19:40:00|287.12|285.67|286.9|285.45|287.49|286.04|286.8|285.35|563
1759866300000|2025-10-07 19:45:00|286.88|285.43|287.05|285.6|287.05|285.6|286.51|285.06|474
1759866600000|2025-10-07 19:50:00|287.1|285.65|287.22|285.77|287.75|286.3|287.1|285.65|623
1759866900000|2025-10-07 19:55:00|287.19|285.74|286.4|284.95|287.2|285.75|285.72|284.27|655
1759867200000|2025-10-07 20:00:00|286.42|284.97|287.56|286.11|287.58|286.13|286.23|284.78|627
1759867500000|2025-10-07 20:05:00|287.57|286.12|288.27|286.82|288.39|286.94|287.47|286.02|449
1759867800000|2025-10-07 20:10:00|288.25|286.8|288.72|287.27|288.88|287.43|288.17|286.72|393
1759868100000|2025-10-07 20:15:00|288.77|287.32|288.02|286.57|288.77|287.32|287.88|286.43|308
1759868400000|2025-10-07 20:20:00|288.01|286.56|288.27|286.82|288.7|287.25|287.72|286.27|455
1759868700000|2025-10-07 20:25:00|288.29|286.84|287.92|286.47|289.01|287.56|287.84|286.39|528
1759869000000|2025-10-07 20:30:00|287.98|286.53|288.27|286.82|288.29|286.84|287.84|286.39|391
1759869300000|2025-10-07 20:35:00|288.3|286.85|288.4|286.95|288.71|287.26|288.1|286.65|277
1759869600000|2025-10-07 20:40:00|288.42|286.97|288.06|286.61|288.72|287.27|288.04|286.59|408
1759869900000|2025-10-07 20:45:00|288.04|286.59|288.8|287.35|288.88|287.43|288.03|286.58|336
1759870200000|2025-10-07 20:50:00|288.76|287.31|288.73|287.28|288.81|287.36|288.42|286.97|282
1759870500000|2025-10-07 20:55:00|288.72|287.27|288.05|286.6|288.73|287.28|288.04|286.59|314
1759870800000|2025-10-07 21:00:00|288.04|286.59|288.06|286.61|288.16|286.71|287.47|286.02|364
1759871100000|2025-10-07 21:05:00|288.05|286.6|288.39|286.94|288.4|286.95|288.01|286.56|253
1759871400000|2025-10-07 21:10:00|288.4|286.95|288.2|286.75|288.63|287.18|288.2|286.75|291
1759871700000|2025-10-07 21:15:00|288.16|286.71|288.69|287.24|288.71|287.26|288.04|286.59|364
1759872000000|2025-10-07 21:20:00|288.68|287.23|288.69|287.24|288.73|287.28|288.43|286.98|280
1759872300000|2025-10-07 21:25:00|288.7|287.25|288.89|287.44|288.97|287.52|288.69|287.24|278
1759872600000|2025-10-07 21:30:00|288.9|287.45|288.73|287.28|288.91|287.46|288.47|287.02|180
1759872900000|2025-10-07 21:35:00|288.74|287.29|288.39|286.94|288.76|287.31|288.29|286.84|173
1759873200000|2025-10-07 21:40:00|288.4|286.95|287.96|286.51|288.4|286.95|287.75|286.3|137
1759873500000|2025-10-07 21:45:00|287.95|286.5|287.9|286.45|288.16|286.71|287.89|286.44|171
1759873800000|2025-10-07 21:50:00|287.89|286.44|287.58|286.13|287.89|286.44|287.52|286.07|153
1759874100000|2025-10-07 21:55:00|287.59|286.14|288.06|286.61|288.19|286.74|287.57|286.12|199
1759874400000|2025-10-07 22:00:00|288.08|286.63|287.64|286.19|288.13|286.68|287.43|285.98|487
1759874700000|2025-10-07 22:05:00|287.54|286.09|287.27|285.82|287.79|286.34|287.23|285.78|341
1759875000000|2025-10-07 22:10:00|287.28|285.83|287.91|286.46|288.02|286.57|287.21|285.76|326
1759875300000|2025-10-07 22:15:00|287.89|286.44|288.33|286.88|288.43|286.98|287.86|286.41|397
1759875600000|2025-10-07 22:20:00|288.36|286.91|287.72|286.27|288.36|286.91|287.72|286.27|503
1759875900000|2025-10-07 22:25:00|287.71|286.26|287.92|286.47|287.92|286.47|287.63|286.18|329
1759876200000|2025-10-07 22:30:00|287.93|286.48|288.06|286.61|288.15|286.7|287.88|286.43|197
1759876500000|2025-10-07 22:35:00|288.08|286.63|287.36|285.91|288.1|286.65|287.34|285.89|449
1759876800000|2025-10-07 22:40:00|287.35|285.9|287.62|286.17|287.65|286.2|287.07|285.62|218
1759877100000|2025-10-07 22:45:00|287.63|286.18|287.67|286.22|287.76|286.31|287.55|286.1|201
1759877400000|2025-10-07 22:50:00|287.68|286.23|287.44|285.99|287.76|286.31|287.4|285.95|137
1759877700000|2025-10-07 22:55:00|287.46|286.01|287.57|286.12|287.66|286.21|287.35|285.9|184
1759878000000|2025-10-07 23:00:00|287.56|286.11|286.98|285.53|287.57|286.12|286.84|285.39|282
1759878300000|2025-10-07 23:05:00|287|285.55|287.05|285.6|287.51|286.06|286.95|285.5|394
1759878600000|2025-10-07 23:10:00|287.07|285.62|286.9|285.45|287.08|285.63|286.75|285.3|338
1759878900000|2025-10-07 23:15:00|286.89|285.44|286.95|285.5|287.17|285.72|286.82|285.37|302
1759879200000|2025-10-07 23:20:00|286.99|285.54|286.69|285.24|287.03|285.58|286.69|285.24|239
1759879500000|2025-10-07 23:25:00|286.75|285.3|286.48|285.03|286.76|285.31|286.37|284.92|490
1759879800000|2025-10-07 23:30:00|286.5|285.05|286.22|284.77|286.5|285.05|285.87|284.42|445
1759880100000|2025-10-07 23:35:00|286.21|284.76|286.09|284.64|286.55|285.1|285.95|284.5|418
1759880400000|2025-10-07 23:40:00|286.14|284.69|286.3|284.85|286.39|284.94|285.87|284.42|425
1759880700000|2025-10-07 23:45:00|286.32|284.87|286.25|284.8|286.77|285.32|286.14|284.69|396
1759881000000|2025-10-07 23:50:00|286.15|284.7|286.43|284.98|286.67|285.22|285.86|284.41|469
1759881300000|2025-10-07 23:55:00|286.48|285.03|286.06|284.61|286.51|285.06|285.96|284.51|396
1759881600000|2025-10-08 00:00:00|286.05|284.6|287.05|285.6|287.07|285.62|285.99|284.54|379
1759881900000|2025-10-08 00:05:00|287.07|285.62|287.39|285.94|287.48|286.03|286.99|285.54|305
1759882200000|2025-10-08 00:10:00|287.41|285.96|287.73|286.28|287.75|286.3|287.29|285.84|534
1759882500000|2025-10-08 00:15:00|287.7|286.25|288.26|286.81|288.37|286.92|287.68|286.23|372
1759882800000|2025-10-08 00:20:00|288.28|286.83|287.96|286.51|288.29|286.84|287.73|286.28|411
1759883100000|2025-10-08 00:25:00|287.99|286.54|287.86|286.41|288.25|286.8|287.77|286.32|352
1759883400000|2025-10-08 00:30:00|287.87|286.42|287.48|286.03|287.89|286.44|286.87|285.42|509
1759883700000|2025-10-08 00:35:00|287.53|286.08|288.13|286.68|288.16|286.71|287.31|285.86|372
1759884000000|2025-10-08 00:40:00|288.17|286.72|288.13|286.68|288.53|287.08|288.13|286.68|560
1759884300000|2025-10-08 00:45:00|288.16|286.71|288.27|286.82|288.47|287.02|287.96|286.51|478
1759884600000|2025-10-08 00:50:00|288.36|286.91|288.12|286.67|288.43|286.98|287.93|286.48|510
1759884900000|2025-10-08 00:55:00|288.13|286.68|287.86|286.41|288.19|286.74|287.86|286.41|436
1759885200000|2025-10-08 01:00:00|287.92|286.47|287.54|286.09|287.92|286.47|287.5|286.05|491
1759885500000|2025-10-08 01:05:00|287.53|286.08|287.95|286.5|288.05|286.6|287.52|286.07|551
1759885800000|2025-10-08 01:10:00|287.94|286.49|287.49|286.04|287.99|286.54|287.49|286.04|486
1759886100000|2025-10-08 01:15:00|287.48|286.03|288.3|286.85|288.31|286.86|287.28|285.83|498
1759886400000|2025-10-08 01:20:00|288.29|286.84|288.01|286.56|288.43|286.98|287.85|286.4|548
1759886700000|2025-10-08 01:25:00|288.14|286.69|287.91|286.46|288.48|287.03|287.9|286.45|442
1759887000000|2025-10-08 01:30:00|287.92|286.47|288.07|286.62|288.22|286.77|287.62|286.17|536
1759887300000|2025-10-08 01:35:00|288.05|286.6|287.83|286.38|288.16|286.71|287.52|286.07|517
1759887600000|2025-10-08 01:40:00|287.81|286.36|287.82|286.37|288.02|286.57|287.61|286.16|510
1759887900000|2025-10-08 01:45:00|287.83|286.38|288.13|286.68|288.18|286.73|287.76|286.31|514
1759888200000|2025-10-08 01:50:00|288.1|286.65|288.18|286.73|288.27|286.82|288.03|286.58|440
1759888500000|2025-10-08 01:55:00|288.15|286.7|288.08|286.63|288.29|286.84|288.06|286.61|193
1759888800000|2025-10-08 02:00:00|288.09|286.64|288.12|286.67|288.17|286.72|287.7|286.25|442
1759889100000|2025-10-08 02:05:00|288.09|286.64|287.86|286.41|288.12|286.67|287.47|286.02|400
1759889400000|2025-10-08 02:10:00|287.85|286.4|287.97|286.52|288.15|286.7|287.73|286.28|346
1759889700000|2025-10-08 02:15:00|287.96|286.51|288.27|286.82|288.51|287.06|287.96|286.51|502
1759890000000|2025-10-08 02:20:00|288.24|286.79|288.57|287.12|288.73|287.28|288.2|286.75|437
1759890300000|2025-10-08 02:25:00|288.62|287.17|288.65|287.2|288.77|287.32|288.55|287.1|387
1759890600000|2025-10-08 02:30:00|288.63|287.18|288.38|286.93|288.7|287.25|288.37|286.92|422
1759890900000|2025-10-08 02:35:00|288.37|286.92|288.03|286.58|288.44|286.99|287.94|286.49|419
1759891200000|2025-10-08 02:40:00|288.01|286.56|287.95|286.5|288.08|286.63|287.87|286.42|382
1759891500000|2025-10-08 02:45:00|287.97|286.52|288.14|286.69|288.29|286.84|287.8|286.35|406
1759891800000|2025-10-08 02:50:00|288.19|286.74|288.15|286.7|288.49|287.04|287.72|286.27|460
1759892100000|2025-10-08 02:55:00|288.08|286.63|287.79|286.34|288.15|286.7|287.78|286.33|399
1759892400000|2025-10-08 03:00:00|287.86|286.41|287.3|285.85|287.93|286.48|287.24|285.79|448
1759892700000|2025-10-08 03:05:00|287.33|285.88|286.85|285.4|287.33|285.88|286.71|285.26|492
1759893000000|2025-10-08 03:10:00|286.87|285.42|286.54|285.09|286.98|285.53|286.45|285|592
1759893300000|2025-10-08 03:15:00|286.52|285.07|286.8|285.35|286.96|285.51|286.47|285.02|462
1759893600000|2025-10-08 03:20:00|286.79|285.34|286.24|284.79|286.84|285.39|285.91|284.46|538
1759893900000|2025-10-08 03:25:00|286.23|284.78|285.65|284.2|286.33|284.88|284.73|283.28|625
1759894200000|2025-10-08 03:30:00|285.67|284.22|285.42|283.97|286.03|284.58|285.1|283.65|641
1759894500000|2025-10-08 03:35:00|285.44|283.99|285.4|283.95|285.81|284.36|285.27|283.82|627
1759894800000|2025-10-08 03:40:00|285.42|283.97|285.7|284.25|286.01|284.56|285.3|283.85|584
1759895100000|2025-10-08 03:45:00|285.63|284.18|286.1|284.65|286.21|284.76|285.61|284.16|597
1759895400000|2025-10-08 03:50:00|286.11|284.66|285.52|284.07|286.27|284.82|285.45|284|532
1759895700000|2025-10-08 03:55:00|285.53|284.08|285.54|284.09|285.82|284.37|285.39|283.94|514
1759896000000|2025-10-08 04:00:00|285.51|284.06|285.86|284.41|285.9|284.45|285.27|283.82|621
1759896300000|2025-10-08 04:05:00|285.85|284.4|285.08|283.63|286.09|284.64|284.98|283.53|598
1759896600000|2025-10-08 04:10:00|285.06|283.61|286|284.55|286.04|284.59|283.98|282.53|681
1759896900000|2025-10-08 04:15:00|285.99|284.54|286.83|285.38|286.92|285.47|285.99|284.54|581
1759897200000|2025-10-08 04:20:00|286.82|285.37|286.46|285.01|286.84|285.39|286.4|284.95|465
1759897500000|2025-10-08 04:25:00|286.47|285.02|286.53|285.08|286.67|285.22|286.29|284.84|467
1759897800000|2025-10-08 04:30:00|286.52|285.07|286.98|285.53|287.32|285.87|286.48|285.03|523
1759898100000|2025-10-08 04:35:00|286.97|285.52|286.72|285.27|287.16|285.71|286.68|285.23|530
1759898400000|2025-10-08 04:40:00|286.73|285.28|286.63|285.18|286.8|285.35|286.4|284.95|503
1759898700000|2025-10-08 04:45:00|286.61|285.16|286.65|285.2|286.95|285.5|286.6|285.15|357
1759899000000|2025-10-08 04:50:00|286.63|285.18|286.68|285.23|286.8|285.35|286.47|285.02|414
1759899300000|2025-10-08 04:55:00|286.7|285.25|287.1|285.65|287.14|285.69|286.62|285.17|280
1759899600000|2025-10-08 05:00:00|287.09|285.64|286.63|285.18|287.1|285.65|286.51|285.06|474
1759899900000|2025-10-08 05:05:00|286.62|285.17|286.83|285.38|286.84|285.39|286.51|285.06|363
1759900200000|2025-10-08 05:10:00|286.84|285.39|286.43|284.98|286.88|285.43|286.17|284.72|480
1759900500000|2025-10-08 05:15:00|286.42|284.97|286.31|284.86|286.51|285.06|286.18|284.73|513
1759900800000|2025-10-08 05:20:00|286.32|284.87|286.17|284.72|286.33|284.88|285.95|284.5|553
1759901100000|2025-10-08 05:25:00|286.16|284.71|286.13|284.68|286.22|284.77|285.93|284.48|446
1759901400000|2025-10-08 05:30:00|286.14|284.69|286.02|284.57|286.37|284.92|285.98|284.53|418
1759901700000|2025-10-08 05:35:00|286.03|284.58|286.24|284.79|286.27|284.82|285.88|284.43|407
1759902000000|2025-10-08 05:40:00|286.27|284.82|285.9|284.45|286.27|284.82|285.8|284.35|452
1759902300000|2025-10-08 05:45:00|285.8|284.35|285.97|284.52|286.01|284.56|285.46|284.01|426
1759902600000|2025-10-08 05:50:00|285.96|284.51|286.05|284.6|286.27|284.82|285.86|284.41|452
1759902900000|2025-10-08 05:55:00|286.07|284.62|286.38|284.93|286.54|285.09|286.07|284.62|410
1759903200000|2025-10-08 06:00:00|286.4|284.95|285.6|284.15|286.46|285.01|285.52|284.07|586
1759903500000|2025-10-08 06:05:00|285.58|284.13|285.61|284.16|285.63|284.18|285.1|283.65|553
1759903800000|2025-10-08 06:10:00|285.63|284.18|286.06|284.61|286.14|284.69|285.62|284.17|427
1759904100000|2025-10-08 06:15:00|286.05|284.6|286.3|284.85|286.32|284.87|285.66|284.21|470
1759904400000|2025-10-08 06:20:00|286.27|284.82|285.84|284.39|286.61|285.16|285.84|284.39|424
1759904700000|2025-10-08 06:25:00|285.83|284.38|286.13|284.68|286.14|284.69|285.77|284.32|441
1759905000000|2025-10-08 06:30:00|286.1|284.65|286.17|284.72|286.6|285.15|286.02|284.57|488
1759905300000|2025-10-08 06:35:00|286.18|284.73|286.9|285.45|286.99|285.54|286.06|284.61|398
1759905600000|2025-10-08 06:40:00|286.87|285.42|286.67|285.22|286.93|285.48|286.45|285|461
1759905900000|2025-10-08 06:45:00|286.7|285.25|286.9|285.45|286.95|285.5|286.63|285.18|342
1759906200000|2025-10-08 06:50:00|286.85|285.4|287.04|285.59|287.09|285.64|286.67|285.22|356
1759906500000|2025-10-08 06:55:00|286.95|285.5|286.97|285.52|287.2|285.75|286.92|285.47|307
1759906800000|2025-10-08 07:00:00|287.01|285.56|287.06|285.61|287.07|285.62|286.67|285.22|462
1759907100000|2025-10-08 07:05:00|287.08|285.63|286.33|284.88|287.16|285.71|286.23|284.78|513
1759907400000|2025-10-08 07:10:00|286.34|284.89|286.29|284.84|286.47|285.02|286.18|284.73|523
1759907700000|2025-10-08 07:15:00|286.3|284.85|286.11|284.66|286.38|284.93|285.97|284.52|543
1759908000000|2025-10-08 07:20:00|286.12|284.67|286.25|284.8|286.38|284.93|285.92|284.47|549
1759908300000|2025-10-08 07:25:00|286.24|284.79|286.37|284.92|286.55|285.1|285.97|284.52|516
1759908600000|2025-10-08 07:30:00|286.36|284.91|286.25|284.8|286.64|285.19|285.95|284.5|548
1759908900000|2025-10-08 07:35:00|286.26|284.81|286.02|284.57|286.43|284.98|285.99|284.54|516
1759909200000|2025-10-08 07:40:00|286.03|284.58|286.36|284.91|286.55|285.1|285.89|284.44|512
1759909500000|2025-10-08 07:45:00|286.35|284.9|286.21|284.76|286.35|284.9|285.72|284.27|633
1759909800000|2025-10-08 07:50:00|286.2|284.75|286.38|284.93|286.75|285.3|286.11|284.66|531
1759910100000|2025-10-08 07:55:00|286.4|284.95|286.63|285.18|286.74|285.29|286.3|284.85|470
1759910400000|2025-10-08 08:00:00|286.64|285.19|286.76|285.31|286.86|285.41|286.53|285.08|487
1759910700000|2025-10-08 08:05:00|286.78|285.33|286.67|285.22|286.85|285.4|286.49|285.04|508
1759911000000|2025-10-08 08:10:00|286.68|285.23|286.79|285.34|286.9|285.45|286.49|285.04|446
1759911300000|2025-10-08 08:15:00|286.75|285.3|287.04|285.59|287.09|285.64|286.59|285.14|434
1759911600000|2025-10-08 08:20:00|287.02|285.57|287.35|285.9|287.5|286.05|287.02|285.57|499
1759911900000|2025-10-08 08:25:00|287.33|285.88|287.09|285.64|287.41|285.96|286.96|285.51|462
1759912200000|2025-10-08 08:30:00|287.1|285.65|287.69|286.24|287.73|286.28|286.99|285.54|499
1759912500000|2025-10-08 08:35:00|287.65|286.2|287.87|286.42|287.9|286.45|287.56|286.11|469
1759912800000|2025-10-08 08:40:00|287.86|286.41|288.47|287.02|288.52|287.07|287.83|286.38|453
1759913100000|2025-10-08 08:45:00|288.4|286.95|288|286.55|288.59|287.14|287.77|286.32|561
1759913400000|2025-10-08 08:50:00|287.97|286.52|287.73|286.28|288.34|286.89|287.72|286.27|488
1759913700000|2025-10-08 08:55:00|287.72|286.27|287.73|286.28|287.87|286.42|287.49|286.04|455
1759914000000|2025-10-08 09:00:00|287.72|286.27|287.79|286.34|288.11|286.66|287.72|286.27|527
1759914300000|2025-10-08 09:05:00|287.75|286.3|287.77|286.32|288.03|286.58|287.74|286.29|426
1759914600000|2025-10-08 09:10:00|287.76|286.31|287.67|286.22|287.77|286.32|287.48|286.03|476
1759914900000|2025-10-08 09:15:00|287.69|286.24|287.48|286.03|287.69|286.24|287.3|285.85|492
1759915200000|2025-10-08 09:20:00|287.49|286.04|287.53|286.08|287.68|286.23|287.35|285.9|376
1759915500000|2025-10-08 09:25:00|287.52|286.07|287.33|285.88|287.57|286.12|287.14|285.69|492
1759915800000|2025-10-08 09:30:00|287.32|285.87|287.38|285.93|287.55|286.1|287.2|285.75|473
1759916100000|2025-10-08 09:35:00|287.34|285.89|287.67|286.22|287.76|286.31|287.29|285.84|563
1759916400000|2025-10-08 09:40:00|287.62|286.17|287.47|286.02|287.69|286.24|287.32|285.87|410
1759916700000|2025-10-08 09:45:00|287.48|286.03|287.38|285.93|287.61|286.16|287.29|285.84|391
1759917000000|2025-10-08 09:50:00|287.35|285.9|287.47|286.02|287.48|286.03|287.2|285.75|402
1759917300000|2025-10-08 09:55:00|287.46|286.01|287.82|286.37|287.83|286.38|287.45|286|398
1759917600000|2025-10-08 10:00:00|287.83|286.38|288.06|286.61|288.06|286.61|287.62|286.17|328
1759917900000|2025-10-08 10:05:00|288.03|286.58|288.23|286.78|288.28|286.83|287.74|286.29|483
1759918200000|2025-10-08 10:10:00|288.18|286.73|287.54|286.09|288.28|286.83|287.45|286|505
1759918500000|2025-10-08 10:15:00|287.55|286.1|287.83|286.38|287.86|286.41|287.44|285.99|544
1759918800000|2025-10-08 10:20:00|287.82|286.37|287.91|286.46|288.13|286.68|287.75|286.3|476
1759919100000|2025-10-08 10:25:00|287.9|286.45|287.86|286.41|288.07|286.62|287.8|286.35|359
1759919400000|2025-10-08 10:30:00|287.85|286.4|288.08|286.63|288.13|286.68|287.76|286.31|367
1759919700000|2025-10-08 10:35:00|288.07|286.62|288.25|286.8|288.42|286.97|288.07|286.62|452
1759920000000|2025-10-08 10:40:00|288.22|286.77|288.38|286.93|288.62|287.17|288.17|286.72|469
1759920300000|2025-10-08 10:45:00|288.28|286.83|288.41|286.96|288.48|287.03|288.21|286.76|481
1759920600000|2025-10-08 10:50:00|288.4|286.95|288.54|287.09|288.59|287.14|288.3|286.85|452
1759920900000|2025-10-08 10:55:00|288.55|287.1|288.58|287.13|288.69|287.24|288.45|287|386
1759921200000|2025-10-08 11:00:00|288.59|287.14|288.67|287.22|288.74|287.29|288.53|287.08|454
1759921500000|2025-10-08 11:05:00|288.69|287.24|288.68|287.23|288.78|287.33|288.36|286.91|486
1759921800000|2025-10-08 11:10:00|288.71|287.26|288.92|287.47|288.94|287.49|288.65|287.2|428
1759922100000|2025-10-08 11:15:00|288.84|287.39|288.53|287.08|288.9|287.45|288.52|287.07|390
1759922400000|2025-10-08 11:20:00|288.54|287.09|288.32|286.87|288.68|287.23|288.24|286.79|432
1759922700000|2025-10-08 11:25:00|288.33|286.88|288.59|287.14|288.67|287.22|288.24|286.79|411
1759923000000|2025-10-08 11:30:00|288.56|287.11|288.35|286.9|288.61|287.16|288.18|286.73|453
1759923300000|2025-10-08 11:35:00|288.33|286.88|288.27|286.82|288.45|287|288.04|286.59|487
1759923600000|2025-10-08 11:40:00|288.31|286.86|288.18|286.73|288.33|286.88|287.95|286.5|460
1759923900000|2025-10-08 11:45:00|288.13|286.68|288.31|286.86|288.32|286.87|288.07|286.62|417
1759924200000|2025-10-08 11:50:00|288.29|286.84|288.4|286.95|288.54|287.09|288.29|286.84|263
1759924500000|2025-10-08 11:55:00|288.39|286.94|288.48|287.03|288.48|287.03|288.24|286.79|272
1759924800000|2025-10-08 12:00:00|288.46|287.01|288.55|287.1|288.84|287.39|288.41|286.96|413
1759925100000|2025-10-08 12:05:00|288.56|287.11|288.21|286.76|288.57|287.12|288.16|286.71|444
1759925400000|2025-10-08 12:10:00|288.22|286.77|288.68|287.23|289.06|287.61|288.15|286.7|500
1759925700000|2025-10-08 12:15:00|288.67|287.22|288.53|287.08|288.72|287.27|288.32|286.87|466
1759926000000|2025-10-08 12:20:00|288.54|287.09|288.38|286.93|288.61|287.16|288.27|286.82|543
1759926300000|2025-10-08 12:25:00|288.29|286.84|288.72|287.27|288.74|287.29|288.22|286.77|456
1759926600000|2025-10-08 12:30:00|288.71|287.26|288.4|286.95|288.72|287.27|288.2|286.75|522
1759926900000|2025-10-08 12:35:00|288.41|286.96|288.11|286.66|288.57|287.12|287.98|286.53|542
1759927200000|2025-10-08 12:40:00|288.1|286.65|288.28|286.83|288.34|286.89|287.99|286.54|426
1759927500000|2025-10-08 12:45:00|288.27|286.82|288.41|286.96|288.48|287.03|288.16|286.71|468
1759927800000|2025-10-08 12:50:00|288.42|286.97|288.06|286.61|288.5|287.05|287.98|286.53|421
1759928100000|2025-10-08 12:55:00|288.08|286.63|288.32|286.87|288.33|286.88|287.91|286.46|425
1759928400000|2025-10-08 13:00:00|288.34|286.89|288.4|286.95|288.75|287.3|288.24|286.79|493
1759928700000|2025-10-08 13:05:00|288.41|286.96|288.19|286.74|288.68|287.23|287.97|286.52|585
1759929000000|2025-10-08 13:10:00|288.17|286.72|288.41|286.96|288.49|287.04|288|286.55|545
1759929300000|2025-10-08 13:15:00|288.39|286.94|288.34|286.89|288.57|287.12|288.25|286.8|493
1759929600000|2025-10-08 13:20:00|288.32|286.87|288.31|286.86|288.52|287.07|288.16|286.71|493
1759929900000|2025-10-08 13:25:00|288.3|286.85|288.13|286.68|288.4|286.95|288|286.55|452
1759930200000|2025-10-08 13:30:00|288.09|286.64|288.32|286.87|288.57|287.12|287.88|286.43|654
1759930500000|2025-10-08 13:35:00|288.33|286.88|287.79|286.34|288.39|286.94|287.23|285.78|735
1759930800000|2025-10-08 13:40:00|287.8|286.35|286.85|285.4|287.83|286.38|286.44|284.99|740
1759931100000|2025-10-08 13:45:00|286.86|285.41|287.46|286.01|287.5|286.05|286.09|284.64|726
1759931400000|2025-10-08 13:50:00|287.48|286.03|287.57|286.12|287.68|286.23|287.08|285.63|644
1759931700000|2025-10-08 13:55:00|287.59|286.14|288.21|286.76|288.24|286.79|287.27|285.82|583
1759932000000|2025-10-08 14:00:00|288.2|286.75|289.59|288.14|290.04|288.59|288.17|286.72|785
1759932300000|2025-10-08 14:05:00|289.61|288.16|289.01|287.56|290.1|288.65|288.94|287.49|682
1759932600000|2025-10-08 14:10:00|289.04|287.59|288.72|287.27|289.18|287.73|288.51|287.06|714
1759932900000|2025-10-08 14:15:00|288.71|287.26|289.41|287.96|289.64|288.19|288.34|286.89|672
1759933200000|2025-10-08 14:20:00|289.4|287.95|288.85|287.4|289.44|287.99|288.7|287.25|585
1759933500000|2025-10-08 14:25:00|288.83|287.38|288.48|287.03|288.85|287.4|288.39|286.94|477
1759933800000|2025-10-08 14:30:00|288.47|287.02|287.67|286.22|288.94|287.49|287.65|286.2|671
1759934100000|2025-10-08 14:35:00|287.65|286.2|287.92|286.47|288.06|286.61|287.4|285.95|607
1759934400000|2025-10-08 14:40:00|287.91|286.46|287.9|286.45|288.01|286.56|287.59|286.14|578
1759934700000|2025-10-08 14:45:00|287.91|286.46|287.71|286.26|288.1|286.65|287.59|286.14|516
1759935000000|2025-10-08 14:50:00|287.7|286.25|287.15|285.7|287.73|286.28|286.86|285.41|598
1759935300000|2025-10-08 14:55:00|287.13|285.68|287.01|285.56|287.15|285.7|286.57|285.12|586
1759935600000|2025-10-08 15:00:00|287.03|285.58|287.43|285.98|287.46|286.01|286.83|285.38|563
1759935900000|2025-10-08 15:05:00|287.41|285.96|287.53|286.08|287.7|286.25|287.28|285.83|553
1759936200000|2025-10-08 15:10:00|287.52|286.07|287.56|286.11|288.14|286.69|287.3|285.85|552
1759936500000|2025-10-08 15:15:00|287.51|286.06|287.17|285.72|287.73|286.28|287.01|285.56|523
1759936800000|2025-10-08 15:20:00|287.16|285.71|287.88|286.43|287.88|286.43|286.91|285.46|465
1759937100000|2025-10-08 15:25:00|287.8|286.35|287.5|286.05|287.93|286.48|287.4|285.95|641
1759937400000|2025-10-08 15:30:00|287.51|286.06|287.42|285.97|287.63|286.18|287.23|285.78|540
1759937700000|2025-10-08 15:35:00|287.38|285.93|287.43|285.98|287.63|286.18|287.33|285.88|519
1759938000000|2025-10-08 15:40:00|287.45|286|287.7|286.25|287.74|286.29|287.38|285.93|477
1759938300000|2025-10-08 15:45:00|287.69|286.24|287.16|285.71|287.7|286.25|286.93|285.48|495
1759938600000|2025-10-08 15:50:00|287.15|285.7|287.24|285.79|287.38|285.93|286.99|285.54|457
1759938900000|2025-10-08 15:55:00|287.23|285.78|287.39|285.94|287.54|286.09|287.12|285.67|456
1759939200000|2025-10-08 16:00:00|287.41|285.96|287.31|285.86|287.47|286.02|287.04|285.59|452
1759939500000|2025-10-08 16:05:00|287.28|285.83|287.73|286.28|287.75|286.3|287.26|285.81|549
1759939800000|2025-10-08 16:10:00|287.72|286.27|288.06|286.61|288.14|286.69|287.6|286.15|439
1759940100000|2025-10-08 16:15:00|288.08|286.63|288.33|286.88|288.67|287.22|288.07|286.62|416
1759940400000|2025-10-08 16:20:00|288.38|286.93|288.27|286.82|288.55|287.1|288.04|286.59|415
1759940700000|2025-10-08 16:25:00|288.25|286.8|288.13|286.68|288.33|286.88|287.95|286.5|377
1759941000000|2025-10-08 16:30:00|288.11|286.66|287.82|286.37|288.13|286.68|287.77|286.32|220
1759941300000|2025-10-08 16:35:00|287.83|286.38|288.11|286.66|288.17|286.72|287.79|286.34|259
1759941600000|2025-10-08 16:40:00|288.12|286.67|288.07|286.62|288.29|286.84|287.87|286.42|241
1759941900000|2025-10-08 16:45:00|288.08|286.63|288.41|286.96|288.43|286.98|287.95|286.5|293
1759942200000|2025-10-08 16:50:00|288.38|286.93|289.04|287.59|289.09|287.64|288.36|286.91|507
1759942500000|2025-10-08 16:55:00|289.02|287.57|289.15|287.7|289.19|287.74|288.87|287.42|255
1759942800000|2025-10-08 17:00:00|289.19|287.74|289.4|287.95|289.41|287.96|289.01|287.56|324
1759943100000|2025-10-08 17:05:00|289.41|287.96|289.48|288.03|289.48|288.03|289.07|287.62|351
1759943400000|2025-10-08 17:10:00|289.47|288.02|290.37|288.92|290.39|288.94|289.47|288.02|535
1759943700000|2025-10-08 17:15:00|290.36|288.91|291.12|289.67|291.12|289.67|290.19|288.74|529
1759944000000|2025-10-08 17:20:00|291.11|289.66|292.86|291.41|292.91|291.46|291.03|289.58|649
1759944300000|2025-10-08 17:25:00|292.91|291.46|292.43|290.98|293.07|291.62|292.07|290.62|600
1759944600000|2025-10-08 17:30:00|292.41|290.96|292.65|291.2|293.11|291.66|292.41|290.96|593
1759944900000|2025-10-08 17:35:00|292.66|291.21|292.3|290.85|292.91|291.46|292.16|290.71|520
1759945200000|2025-10-08 17:40:00|292.28|290.83|291.94|290.49|292.28|290.83|291.74|290.29|550
1759945500000|2025-10-08 17:45:00|291.9|290.45|292.27|290.82|292.62|291.17|291.59|290.14|509
1759945800000|2025-10-08 17:50:00|292.26|290.81|293.02|291.57|293.07|291.62|292.17|290.72|436
1759946100000|2025-10-08 17:55:00|293.01|291.56|292.81|291.36|293.28|291.83|292.74|291.29|452
1759946400000|2025-10-08 18:00:00|292.77|291.32|292.25|290.8|292.97|291.52|292.02|290.57|665
1759946700000|2025-10-08 18:05:00|292.26|290.81|292.42|290.97|292.52|291.07|292.01|290.56|569
1759947000000|2025-10-08 18:10:00|292.41|290.96|292.64|291.19|292.84|291.39|292.32|290.87|477
1759947300000|2025-10-08 18:15:00|292.61|291.16|292.5|291.05|292.62|291.17|291.84|290.39|462
1759947600000|2025-10-08 18:20:00|292.51|291.06|292.2|290.75|292.69|291.24|291.86|290.41|564
1759947900000|2025-10-08 18:25:00|292.21|290.76|291.48|290.03|292.21|290.76|291.44|289.99|381
1759948200000|2025-10-08 18:30:00|291.47|290.02|291.49|290.04|291.64|290.19|291.29|289.84|427
1759948500000|2025-10-08 18:35:00|291.46|290.01|292.04|290.59|292.21|290.76|291.1|289.65|540
1759948800000|2025-10-08 18:40:00|292.05|290.6|291.38|289.93|292.08|290.63|291.28|289.83|416
1759949100000|2025-10-08 18:45:00|291.39|289.94|291.49|290.04|291.55|290.1|291.24|289.79|403
1759949400000|2025-10-08 18:50:00|291.44|289.99|292.02|290.57|292.13|290.68|291.35|289.9|504
1759949700000|2025-10-08 18:55:00|292.05|290.6|291.58|290.13|292.21|290.76|291.57|290.12|439
1759950000000|2025-10-08 19:00:00|291.57|290.12|291.39|289.94|291.66|290.21|291.24|289.79|469
1759950300000|2025-10-08 19:05:00|291.4|289.95|290.96|289.51|291.44|289.99|290.77|289.32|395
1759950600000|2025-10-08 19:10:00|290.95|289.5|290.94|289.49|291.13|289.68|290.83|289.38|339
1759950900000|2025-10-08 19:15:00|290.93|289.48|290.66|289.21|291.06|289.61|290.53|289.08|448
1759951200000|2025-10-08 19:20:00|290.67|289.22|291.31|289.86|291.32|289.87|290.6|289.15|337
1759951500000|2025-10-08 19:25:00|291.32|289.87|291.43|289.98|291.67|290.22|291.32|289.87|372
1759951800000|2025-10-08 19:30:00|291.46|290.01|291.43|289.98|291.84|290.39|291.37|289.92|278
1759952100000|2025-10-08 19:35:00|291.44|289.99|291.57|290.12|291.77|290.32|291.39|289.94|315
1759952400000|2025-10-08 19:40:00|291.55|290.1|291.31|289.86|291.58|290.13|291.13|289.68|452
1759952700000|2025-10-08 19:45:00|291.3|289.85|291.2|289.75|291.31|289.86|290.95|289.5|307
1759953000000|2025-10-08 19:50:00|291.24|289.79|291.51|290.06|291.53|290.08|291.13|289.68|323
1759953300000|2025-10-08 19:55:00|291.48|290.03|291.79|290.34|292.06|290.61|291.48|290.03|494
1759953600000|2025-10-08 20:00:00|291.77|290.32|291.1|289.65|291.81|290.36|291.08|289.63|410
1759953900000|2025-10-08 20:05:00|291.13|289.68|291|289.55|291.4|289.95|290.93|289.48|414
1759954200000|2025-10-08 20:10:00|291.02|289.57|291.28|289.83|291.31|289.86|290.8|289.35|196
1759954500000|2025-10-08 20:15:00|291.3|289.85|291.71|290.26|291.8|290.35|291.25|289.8|223
1759954800000|2025-10-08 20:20:00|291.69|290.24|291.76|290.31|291.9|290.45|291.59|290.14|196
1759955100000|2025-10-08 20:25:00|291.8|290.35|291.59|290.14|291.8|290.35|291.55|290.1|215
1759955400000|2025-10-08 20:30:00|291.58|290.13|291.02|289.57|291.64|290.19|291.01|289.56|384
1759955700000|2025-10-08 20:35:00|291.03|289.58|291.01|289.56|291.12|289.67|290.9|289.45|241
1759956000000|2025-10-08 20:40:00|291.02|289.57|291.06|289.61|291.23|289.78|290.9|289.45|291
1759956300000|2025-10-08 20:45:00|291.05|289.6|290.8|289.35|291.06|289.61|290.63|289.18|359
1759956600000|2025-10-08 20:50:00|290.81|289.36|290.67|289.22|290.9|289.45|290.62|289.17|335
1759956900000|2025-10-08 20:55:00|290.66|289.21|290.07|288.62|290.66|289.21|289.94|288.49|326
1759957200000|2025-10-08 21:00:00|290.06|288.61|290.65|289.2|290.7|289.25|290.05|288.6|203
1759957500000|2025-10-08 21:05:00|290.63|289.18|290.39|288.94|290.66|289.21|290.38|288.93|176
1759957800000|2025-10-08 21:10:00|290.38|288.93|290.43|288.98|290.46|289.01|290.3|288.85|136
1759958100000|2025-10-08 21:15:00|290.44|288.99|290.54|289.09|290.66|289.21|290.43|288.98|192
1759958400000|2025-10-08 21:20:00|290.53|289.08|290.69|289.24|290.72|289.27|290.52|289.07|100
1759958700000|2025-10-08 21:25:00|290.74|289.29|290.76|289.31|291.09|289.64|290.65|289.2|146
1759959000000|2025-10-08 21:30:00|290.75|289.3|290.69|289.24|290.8|289.35|290.63|289.18|114
1759959300000|2025-10-08 21:35:00|290.66|289.21|290.95|289.5|291|289.55|290.61|289.16|81
1759959600000|2025-10-08 21:40:00|290.94|289.49|291.05|289.6|291.06|289.61|290.88|289.43|77
1759959900000|2025-10-08 21:45:00|291.04|289.59|290.36|288.91|291.04|289.59|290.34|288.89|104
1759960200000|2025-10-08 21:50:00|290.31|288.86|290.07|288.62|290.41|288.96|290.04|288.59|104
1759960500000|2025-10-08 21:55:00|290.08|288.63|290.44|288.99|290.46|289.01|290.05|288.6|73
1759960800000|2025-10-08 22:00:00|290.42|288.97|290.56|289.11|290.75|289.3|290.35|288.9|447
1759961100000|2025-10-08 22:05:00|290.55|289.1|290.81|289.36|290.88|289.43|290.45|289|440
1759961400000|2025-10-08 22:10:00|290.8|289.35|290.81|289.36|290.86|289.41|290.64|289.19|437
1759961700000|2025-10-08 22:15:00|290.8|289.35|290.47|289.02|290.91|289.46|290.34|288.89|485
1759962000000|2025-10-08 22:20:00|290.46|289.01|290.47|289.02|290.65|289.2|290.4|288.95|362
1759962300000|2025-10-08 22:25:00|290.48|289.03|290.33|288.88|290.48|289.03|290.2|288.75|273
1759962600000|2025-10-08 22:30:00|290.35|288.9|290.36|288.91|290.48|289.03|290.21|288.76|339
1759962900000|2025-10-08 22:35:00|290.37|288.92|290.59|289.14|290.62|289.17|290.34|288.89|172
1759963200000|2025-10-08 22:40:00|290.58|289.13|290.86|289.41|290.87|289.42|290.51|289.06|98
1759963500000|2025-10-08 22:45:00|290.81|289.36|290.62|289.17|290.86|289.41|290.56|289.11|300
1759963800000|2025-10-08 22:50:00|290.6|289.15|290.67|289.22|290.72|289.27|290.6|289.15|209
1759964100000|2025-10-08 22:55:00|290.65|289.2|290.29|288.84|290.7|289.25|290.29|288.84|388
1759964400000|2025-10-08 23:00:00|290.32|288.87|289.99|288.54|290.34|288.89|289.98|288.53|341
1759964700000|2025-10-08 23:05:00|289.97|288.52|289.52|288.07|290.01|288.56|289.32|287.87|423
1759965000000|2025-10-08 23:10:00|289.51|288.06|289.73|288.28|289.84|288.39|289.51|288.06|296
1759965300000|2025-10-08 23:15:00|289.75|288.3|289.88|288.43|290.03|288.58|289.7|288.25|458
1759965600000|2025-10-08 23:20:00|289.87|288.42|290.17|288.72|290.18|288.73|289.66|288.21|240
1759965900000|2025-10-08 23:25:00|290.2|288.75|290.19|288.74|290.23|288.78|290.15|288.7|189
1759966200000|2025-10-08 23:30:00|290.18|288.73|290.3|288.85|290.3|288.85|290.02|288.57|312
1759966500000|2025-10-08 23:35:00|290.29|288.84|289.77|288.32|290.31|288.86|289.75|288.3|192
1759966800000|2025-10-08 23:40:00|289.78|288.33|289.32|287.87|289.84|288.39|289.29|287.84|346
1759967100000|2025-10-08 23:45:00|289.31|287.86|288.84|287.39|289.32|287.87|288.78|287.33|352
1759967400000|2025-10-08 23:50:00|288.83|287.38|288.7|287.25|288.84|287.39|288.41|286.96|338
1759967700000|2025-10-08 23:55:00|288.69|287.24|288.72|287.27|288.91|287.46|288.64|287.19|251
1759968000000|2025-10-09 00:00:00|288.7|287.25|288.25|286.8|288.81|287.36|288.19|286.74|475
1759968300000|2025-10-09 00:05:00|288.24|286.79|287.57|286.12|288.24|286.79|287.5|286.05|493
1759968600000|2025-10-09 00:10:00|287.59|286.14|287.44|285.99|287.67|286.22|287.29|285.84|478
1759968900000|2025-10-09 00:15:00|287.45|286|288.19|286.74|288.25|286.8|287.33|285.88|423
1759969200000|2025-10-09 00:20:00|288.18|286.73|288.13|286.68|288.51|287.06|288.01|286.56|545
1759969500000|2025-10-09 00:25:00|288.12|286.67|287.58|286.13|288.15|286.7|287.47|286.02|505
1759969800000|2025-10-09 00:30:00|287.6|286.15|287.42|285.97|287.82|286.37|287.24|285.79|554
1759970100000|2025-10-09 00:35:00|287.45|286|287.6|286.15|287.6|286.15|287.23|285.78|373
1759970400000|2025-10-09 00:40:00|287.59|286.14|287.53|286.08|287.9|286.45|287.51|286.06|399
1759970700000|2025-10-09 00:45:00|287.54|286.09|287.78|286.33|287.9|286.45|287.42|285.97|364
1759971000000|2025-10-09 00:50:00|287.75|286.3|287.78|286.33|288|286.55|287.74|286.29|384
1759971300000|2025-10-09 00:55:00|287.79|286.34|287.42|285.97|287.84|286.39|287.37|285.92|411
1759971600000|2025-10-09 01:00:00|287.43|285.98|287.02|285.57|287.53|286.08|286.83|285.38|509
1759971900000|2025-10-09 01:05:00|287.01|285.56|286.77|285.32|287.03|285.58|286.63|285.18|482
1759972200000|2025-10-09 01:10:00|286.78|285.33|286.76|285.31|287.26|285.81|286.66|285.21|518
1759972500000|2025-10-09 01:15:00|286.74|285.29|286.77|285.32|287.36|285.91|286.53|285.08|578
1759972800000|2025-10-09 01:20:00|286.79|285.34|286.87|285.42|287.1|285.65|286.67|285.22|474
1759973100000|2025-10-09 01:25:00|286.88|285.43|286.53|285.08|286.89|285.44|286.53|285.08|409
1759973400000|2025-10-09 01:30:00|286.54|285.09|286.07|284.62|286.59|285.14|285.95|284.5|378
1759973700000|2025-10-09 01:35:00|286.06|284.61|286.02|284.57|286.29|284.84|285.93|284.48|356
1759974000000|2025-10-09 01:40:00|286.03|284.58|285.86|284.41|286.16|284.71|285.83|284.38|390
1759974300000|2025-10-09 01:45:00|285.85|284.4|286.39|284.94|286.45|285|285.85|284.4|304
1759974600000|2025-10-09 01:50:00|286.4|284.95|286.55|285.1|286.66|285.21|286.11|284.66|248
1759974900000|2025-10-09 01:55:00|286.58|285.13|286.57|285.12|286.91|285.46|286.55|285.1|268
1759975200000|2025-10-09 02:00:00|286.56|285.11|285.84|284.39|286.72|285.27|285.65|284.2|501
1759975500000|2025-10-09 02:05:00|285.83|284.38|285.48|284.03|285.85|284.4|285.32|283.87|469
1759975800000|2025-10-09 02:10:00|285.46|284.01|285.92|284.47|285.94|284.49|285.37|283.92|366
1759976100000|2025-10-09 02:15:00|285.91|284.46|285.25|283.8|286.02|284.57|285.2|283.75|478
1759976400000|2025-10-09 02:20:00|285.3|283.85|285.02|283.57|285.42|283.97|284.94|283.49|549
1759976700000|2025-10-09 02:25:00|285.13|283.68|284.8|283.35|285.15|283.7|284.73|283.28|439
1759977000000|2025-10-09 02:30:00|284.81|283.36|284.56|283.11|285.16|283.71|284.54|283.09|541
1759977300000|2025-10-09 02:35:00|284.64|283.19|284.3|282.85|284.73|283.28|284.27|282.82|456
1759977600000|2025-10-09 02:40:00|284.31|282.86|283.86|282.41|284.41|282.96|283.81|282.36|556
1759977900000|2025-10-09 02:45:00|283.94|282.49|283.66|282.21|284.21|282.76|283.29|281.84|629
1759978200000|2025-10-09 02:50:00|283.65|282.2|283.5|282.05|283.97|282.52|283.43|281.98|558
1759978500000|2025-10-09 02:55:00|283.51|282.06|283.76|282.31|283.85|282.4|283.26|281.81|612
1759978800000|2025-10-09 03:00:00|283.75|282.3|284.45|283|284.45|283|283.71|282.26|526
1759979100000|2025-10-09 03:05:00|284.43|282.98|284.5|283.05|284.74|283.29|284.39|282.94|566
1759979400000|2025-10-09 03:10:00|284.51|283.06|284.5|283.05|284.65|283.2|284.43|282.98|369
1759979700000|2025-10-09 03:15:00|284.49|283.04|284.51|283.06|284.83|283.38|284.43|282.98|302
1759980000000|2025-10-09 03:20:00|284.52|283.07|284.83|283.38|285.17|283.72|284.49|283.04|448
1759980300000|2025-10-09 03:25:00|284.84|283.39|284.78|283.33|284.86|283.41|284.55|283.1|380
1759980600000|2025-10-09 03:30:00|284.81|283.36|284.97|283.52|285.05|283.6|284.57|283.12|449
1759980900000|2025-10-09 03:35:00|284.98|283.53|284.86|283.41|285.01|283.56|284.73|283.28|453
1759981200000|2025-10-09 03:40:00|284.84|283.39|284.56|283.11|285|283.55|284.5|283.05|359
1759981500000|2025-10-09 03:45:00|284.57|283.12|284.84|283.39|284.84|283.39|284.53|283.08|430
1759981800000|2025-10-09 03:50:00|284.83|283.38|285.23|283.78|285.36|283.91|284.83|283.38|390
1759982100000|2025-10-09 03:55:00|285.24|283.79|285.24|283.79|285.3|283.85|285.17|283.72|353
1759982400000|2025-10-09 04:00:00|285.23|283.78|285.11|283.66|285.25|283.8|284.85|283.4|408
1759982700000|2025-10-09 04:05:00|285.13|283.68|284.93|283.48|285.29|283.84|284.79|283.34|383
1759983000000|2025-10-09 04:10:00|284.88|283.43|284.5|283.05|284.93|283.48|284.48|283.03|489
1759983300000|2025-10-09 04:15:00|284.51|283.06|285.02|283.57|285.07|283.62|284.47|283.02|320
1759983600000|2025-10-09 04:20:00|285.07|283.62|285.65|284.2|285.68|284.23|284.94|283.49|285
1759983900000|2025-10-09 04:25:00|285.66|284.21|285.49|284.04|285.66|284.21|285.37|283.92|496
1759984200000|2025-10-09 04:30:00|285.52|284.07|285.06|283.61|285.52|284.07|284.99|283.54|465
1759984500000|2025-10-09 04:35:00|285.07|283.62|285.02|283.57|285.19|283.74|284.81|283.36|540
1759984800000|2025-10-09 04:40:00|284.99|283.54|284.97|283.52|285.05|283.6|284.89|283.44|477
1759985100000|2025-10-09 04:45:00|284.99|283.54|285.09|283.64|285.13|283.68|284.9|283.45|260
1759985400000|2025-10-09 04:50:00|285.11|283.66|285.3|283.85|285.39|283.94|285.11|283.66|193
1759985700000|2025-10-09 04:55:00|285.26|283.81|285.39|283.94|285.51|284.06|285.17|283.72|399
1759986000000|2025-10-09 05:00:00|285.38|283.93|285.19|283.74|285.48|284.03|285.03|283.58|483
1759986300000|2025-10-09 05:05:00|285.22|283.77|284.95|283.5|285.31|283.86|284.94|283.49|393
1759986600000|2025-10-09 05:10:00|284.97|283.52|284.71|283.26|285.09|283.64|284.71|283.26|284
1759986900000|2025-10-09 05:15:00|284.74|283.29|284.03|282.58|284.79|283.34|284.03|282.58|469
1759987200000|2025-10-09 05:20:00|284.04|282.59|283.76|282.31|284.08|282.63|283.69|282.24|548
1759987500000|2025-10-09 05:25:00|283.77|282.32|284.33|282.88|284.45|283|283.71|282.26|272
1759987800000|2025-10-09 05:30:00|284.31|282.86|284.44|282.99|284.94|283.49|284.31|282.86|465
1759988100000|2025-10-09 05:35:00|284.46|283.01|284.1|282.65|284.57|283.12|284.04|282.59|463
1759988400000|2025-10-09 05:40:00|284.11|282.66|283.64|282.19|284.2|282.75|283.62|282.17|457
1759988700000|2025-10-09 05:45:00|283.71|282.26|283.94|282.49|283.96|282.51|283.41|281.96|436
1759989000000|2025-10-09 05:50:00|283.96|282.51|283.9|282.45|283.97|282.52|283.79|282.34|506
1759989300000|2025-10-09 05:55:00|283.94|282.49|284.18|282.73|284.24|282.79|283.87|282.42|459
1759989600000|2025-10-09 06:00:00|284.2|282.75|283.67|282.22|284.23|282.78|283.48|282.03|323
1759989900000|2025-10-09 06:05:00|283.68|282.23|283.38|281.93|284.01|282.56|283.33|281.88|558
1759990200000|2025-10-09 06:10:00|283.33|281.88|283.46|282.01|283.65|282.2|283.16|281.71|442
1759990500000|2025-10-09 06:15:00|283.45|282|283.44|281.99|283.68|282.23|283.31|281.86|468
1759990800000|2025-10-09 06:20:00|283.41|281.96|283.6|282.15|283.6|282.15|283.19|281.74|542
1759991100000|2025-10-09 06:25:00|283.59|282.14|283.78|282.33|283.9|282.45|283.58|282.13|322
1759991400000|2025-10-09 06:30:00|283.77|282.32|283.89|282.44|284.08|282.63|283.62|282.17|429
1759991700000|2025-10-09 06:35:00|283.91|282.46|283.94|282.49|284.07|282.62|283.87|282.42|453
1759992000000|2025-10-09 06:40:00|283.92|282.47|283.72|282.27|283.99|282.54|283.69|282.24|323
1759992300000|2025-10-09 06:45:00|283.71|282.26|283.62|282.17|284.17|282.72|283.57|282.12|340
1759992600000|2025-10-09 06:50:00|283.68|282.23|283.34|281.89|283.78|282.33|283.25|281.8|394
1759992900000|2025-10-09 06:55:00|283.25|281.8|283.19|281.74|283.38|281.93|282.75|281.3|477
1759993200000|2025-10-09 07:00:00|283.17|281.72|283.46|282.01|283.52|282.07|283.09|281.64|435
1759993500000|2025-10-09 07:05:00|283.43|281.98|283.3|281.85|283.46|282.01|283.06|281.61|495
1759993800000|2025-10-09 07:10:00|283.31|281.86|283.24|281.79|283.39|281.94|283.02|281.57|498
1759994100000|2025-10-09 07:15:00|283.29|281.84|283.59|282.14|283.75|282.3|283.2|281.75|403
1759994400000|2025-10-09 07:20:00|283.54|282.09|283.07|281.62|283.69|282.24|282.98|281.53|488
1759994700000|2025-10-09 07:25:00|283.06|281.61|283.03|281.58|283.28|281.83|282.66|281.21|354
1759995000000|2025-10-09 07:30:00|282.99|281.54|282.93|281.48|283.03|281.58|282.67|281.22|511
1759995300000|2025-10-09 07:35:00|282.84|281.39|282.51|281.06|282.93|281.48|282.39|280.94|456
1759995600000|2025-10-09 07:40:00|282.5|281.05|282.51|281.06|282.56|281.11|282.21|280.76|518
1759995900000|2025-10-09 07:45:00|282.5|281.05|283.33|281.88|283.42|281.97|282.4|280.95|359
1759996200000|2025-10-09 07:50:00|283.34|281.89|283.13|281.68|283.42|281.97|283.06|281.61|481
1759996500000|2025-10-09 07:55:00|283.14|281.69|282.51|281.06|283.16|281.71|282.5|281.05|428
1759996800000|2025-10-09 08:00:00|282.52|281.07|282.65|281.2|282.8|281.35|282.4|280.95|529
1759997100000|2025-10-09 08:05:00|282.64|281.19|281.69|280.24|282.7|281.25|281.49|280.04|605
1759997400000|2025-10-09 08:10:00|281.7|280.25|281.43|279.98|282.03|280.58|281.33|279.88|585
1759997700000|2025-10-09 08:15:00|281.41|279.96|281.37|279.92|281.73|280.28|280.93|279.48|649
1759998000000|2025-10-09 08:20:00|281.36|279.91|280.81|279.36|281.37|279.92|280.44|278.99|706
1759998300000|2025-10-09 08:25:00|280.82|279.37|280.01|278.56|280.99|279.54|279.97|278.52|723
1759998600000|2025-10-09 08:30:00|280.03|278.58|280.58|279.13|280.87|279.42|280.02|278.57|638
1759998900000|2025-10-09 08:35:00|280.59|279.14|280.16|278.71|280.77|279.32|280.15|278.7|605
1759999200000|2025-10-09 08:40:00|280.19|278.74|280.04|278.59|280.36|278.91|279.81|278.36|648
1759999500000|2025-10-09 08:45:00|280.05|278.6|280.52|279.07|280.8|279.35|280.04|278.59|451
1759999800000|2025-10-09 08:50:00|280.51|279.06|279.56|278.11|280.58|279.13|279.42|277.97|656
1760000100000|2025-10-09 08:55:00|279.49|278.04|279.58|278.13|279.71|278.26|279.37|277.92|518
1760000400000|2025-10-09 09:00:00|279.57|278.12|280.27|278.82|280.4|278.95|279.54|278.09|649
1760000700000|2025-10-09 09:05:00|280.3|278.85|280.53|279.08|280.87|279.42|280.19|278.74|624
1760001000000|2025-10-09 09:10:00|280.45|279|280.8|279.35|280.81|279.36|280.37|278.92|264
1760001300000|2025-10-09 09:15:00|280.82|279.37|280.77|279.32|281.03|279.58|280.67|279.22|584
1760001600000|2025-10-09 09:20:00|280.78|279.33|280.91|279.46|281.55|280.1|280.77|279.32|582
1760001900000|2025-10-09 09:25:00|280.92|279.47|281.23|279.78|281.43|279.98|280.56|279.11|491
1760002200000|2025-10-09 09:30:00|281.21|279.76|281.23|279.78|281.34|279.89|280.93|279.48|570
1760002500000|2025-10-09 09:35:00|281.25|279.8|281.44|279.99|281.7|280.25|281.22|279.77|469
1760002800000|2025-10-09 09:40:00|281.43|279.98|281.35|279.9|281.44|279.99|281.16|279.71|326
1760003100000|2025-10-09 09:45:00|281.3|279.85|281.4|279.95|281.48|280.03|281.05|279.6|388
1760003400000|2025-10-09 09:50:00|281.41|279.96|281.6|280.15|281.78|280.33|281.39|279.94|407
1760003700000|2025-10-09 09:55:00|281.63|280.18|281.67|280.22|281.79|280.34|281.35|279.9|332
1760004000000|2025-10-09 10:00:00|281.64|280.19|282.06|280.61|282.12|280.67|281.53|280.08|317
1760004300000|2025-10-09 10:05:00|282.07|280.62|282.23|280.78|282.29|280.84|281.94|280.49|308
1760004600000|2025-10-09 10:10:00|282.22|280.77|282.23|280.78|282.27|280.82|282|280.55|358
1760004900000|2025-10-09 10:15:00|282.22|280.77|281.5|280.05|282.24|280.79|281.38|279.93|364
1760005200000|2025-10-09 10:20:00|281.55|280.1|281.41|279.96|281.66|280.21|281.29|279.84|463
1760005500000|2025-10-09 10:25:00|281.38|279.93|281.13|279.68|281.42|279.97|280.98|279.53|427
1760005800000|2025-10-09 10:30:00|281.14|279.69|281.88|280.43|282.02|280.57|281.13|279.68|487
1760006100000|2025-10-09 10:35:00|281.86|280.41|282.09|280.64|282.24|280.79|281.86|280.41|558
1760006400000|2025-10-09 10:40:00|282.06|280.61|282.27|280.82|282.79|281.34|282.05|280.6|445
1760006700000|2025-10-09 10:45:00|282.25|280.8|282.27|280.82|282.56|281.11|282.15|280.7|502
1760007000000|2025-10-09 10:50:00|282.28|280.83|281.96|280.51|282.3|280.85|281.46|280.01|510
1760007300000|2025-10-09 10:55:00|281.95|280.5|281.93|280.48|282.1|280.65|281.88|280.43|333
1760007600000|2025-10-09 11:00:00|281.92|280.47|282.53|281.08|282.67|281.22|281.91|280.46|417
1760007900000|2025-10-09 11:05:00|282.54|281.09|282.39|280.94|282.7|281.25|282.26|280.81|445
1760008200000|2025-10-09 11:10:00|282.41|280.96|282.5|281.05|282.6|281.15|282.25|280.8|355
1760008500000|2025-10-09 11:15:00|282.52|281.07|283.16|281.71|283.17|281.72|282.5|281.05|337
1760008800000|2025-10-09 11:20:00|283.17|281.72|283.38|281.93|283.44|281.99|283.12|281.67|514
1760009100000|2025-10-09 11:25:00|283.37|281.92|283.36|281.91|283.59|282.14|283.16|281.71|430
1760009400000|2025-10-09 11:30:00|283.38|281.93|283.03|281.58|283.38|281.93|282.86|281.41|498
1760009700000|2025-10-09 11:35:00|283|281.55|283.02|281.57|283.1|281.65|282.85|281.4|419
1760010000000|2025-10-09 11:40:00|283.03|281.58|283.34|281.89|283.42|281.97|282.83|281.38|254
1760010300000|2025-10-09 11:45:00|283.32|281.87|283.12|281.67|283.38|281.93|283.02|281.57|403
1760010600000|2025-10-09 11:50:00|283.11|281.66|283.35|281.9|283.36|281.91|282.96|281.51|285
1760010900000|2025-10-09 11:55:00|283.36|281.91|283.43|281.98|283.59|282.14|283.35|281.9|286
1760011200000|2025-10-09 12:00:00|283.46|282.01|283.83|282.38|283.83|282.38|283.24|281.79|298
1760011500000|2025-10-09 12:05:00|283.82|282.37|283.99|282.54|284.2|282.75|283.82|282.37|463
1760011800000|2025-10-09 12:10:00|283.98|282.53|283.87|282.42|284.17|282.72|283.79|282.34|307
1760012100000|2025-10-09 12:15:00|283.88|282.43|283.85|282.4|283.92|282.47|283.35|281.9|334
1760012400000|2025-10-09 12:20:00|283.82|282.37|283.77|282.32|283.93|282.48|283.72|282.27|302
1760012700000|2025-10-09 12:25:00|283.76|282.31|283.66|282.21|283.84|282.39|283.61|282.16|226
1760013000000|2025-10-09 12:30:00|283.68|282.23|283.57|282.12|283.75|282.3|283.11|281.66|487
1760013300000|2025-10-09 12:35:00|283.58|282.13|284.38|282.93|284.57|283.12|283.38|281.93|567
1760013600000|2025-10-09 12:40:00|284.32|282.87|284.28|282.83|284.84|283.39|284.11|282.66|534
1760013900000|2025-10-09 12:45:00|284.29|282.84|283.53|282.08|284.29|282.84|283.44|281.99|449
1760014200000|2025-10-09 12:50:00|283.51|282.06|283.67|282.22|283.76|282.31|283.44|281.99|241
1760014500000|2025-10-09 12:55:00|283.66|282.21|283.9|282.45|284.06|282.61|283.56|282.11|179
1760014800000|2025-10-09 13:00:00|283.83|282.38|283.66|282.21|283.99|282.54|283.49|282.04|364
1760015100000|2025-10-09 13:05:00|283.68|282.23|283.03|281.58|283.68|282.23|282.91|281.46|515
1760015400000|2025-10-09 13:10:00|283.05|281.6|283.22|281.77|283.33|281.88|282.93|281.48|483
1760015700000|2025-10-09 13:15:00|283.21|281.76|283.61|282.16|283.75|282.3|282.99|281.54|392
1760016000000|2025-10-09 13:20:00|283.62|282.17|284.03|282.58|284.06|282.61|283.5|282.05|270
1760016300000|2025-10-09 13:25:00|284.06|282.61|283.88|282.43|284.14|282.69|283.65|282.2|279
1760016600000|2025-10-09 13:30:00|283.89|282.44|283.42|281.97|283.92|282.47|283.1|281.65|735
1760016900000|2025-10-09 13:35:00|283.46|282.01|283.38|281.93|283.81|282.36|282.83|281.38|707
1760017200000|2025-10-09 13:40:00|283.39|281.94|282.94|281.49|283.39|281.94|282.52|281.07|728
1760017500000|2025-10-09 13:45:00|282.9|281.45|283.43|281.98|283.5|282.05|282.75|281.3|743
1760017800000|2025-10-09 13:50:00|283.44|281.99|282.74|281.29|283.6|282.15|282.64|281.19|720
1760018100000|2025-10-09 13:55:00|282.73|281.28|282.38|280.93|283.01|281.56|282|280.55|734
1760018400000|2025-10-09 14:00:00|282.39|280.94|282.21|280.76|282.4|280.95|281.49|280.04|873
1760018700000|2025-10-09 14:05:00|282.2|280.75|281.91|280.46|282.6|281.15|281.26|279.81|855
1760019000000|2025-10-09 14:10:00|281.9|280.45|282.93|281.48|282.99|281.54|281.9|280.45|568
1760019300000|2025-10-09 14:15:00|282.89|281.44|282.83|281.38|283.03|281.58|282.42|280.97|639
1760019600000|2025-10-09 14:20:00|282.81|281.36|282.02|280.57|282.89|281.44|281.59|280.14|736
1760019900000|2025-10-09 14:25:00|282.07|280.62|281.32|279.87|282.14|280.69|281.15|279.7|762
1760020200000|2025-10-09 14:30:00|281.28|279.83|280.35|278.9|281.32|279.87|279.99|278.54|895
1760020500000|2025-10-09 14:35:00|280.33|278.88|280.58|279.13|281.22|279.77|279.83|278.38|804
1760020800000|2025-10-09 14:40:00|280.53|279.08|280.59|279.14|281.19|279.74|280.51|279.06|674
1760021100000|2025-10-09 14:45:00|280.66|279.21|281.19|279.74|281.28|279.83|279.8|278.35|772
1760021400000|2025-10-09 14:50:00|281.18|279.73|282.09|280.64|282.35|280.9|281.08|279.63|604
1760021700000|2025-10-09 14:55:00|282.06|280.61|282.11|280.66|282.52|281.07|281.92|280.47|680
1760022000000|2025-10-09 15:00:00|282.12|280.67|283.05|281.6|283.25|281.8|282.07|280.62|693
1760022300000|2025-10-09 15:05:00|283.02|281.57|283.17|281.72|283.18|281.73|282.58|281.13|515
1760022600000|2025-10-09 15:10:00|283.16|281.71|282.78|281.33|283.21|281.76|282.73|281.28|413
1760022900000|2025-10-09 15:15:00|282.77|281.32|282.43|280.98|283.31|281.86|282.33|280.88|546
1760023200000|2025-10-09 15:20:00|282.42|280.97|282.11|280.66|282.76|281.31|281.79|280.34|629
1760023500000|2025-10-09 15:25:00|282.06|280.61|281.38|279.93|282.09|280.64|281.28|279.83|682
1760023800000|2025-10-09 15:30:00|281.37|279.92|281.44|279.99|281.92|280.47|281.03|279.58|736
1760024100000|2025-10-09 15:35:00|281.43|279.98|281.19|279.74|281.64|280.19|281.08|279.63|760
1760024400000|2025-10-09 15:40:00|281.22|279.77|280.55|279.1|281.37|279.92|280.3|278.85|692
1760024700000|2025-10-09 15:45:00|280.56|279.11|280.86|279.41|281|279.55|280.4|278.95|635
1760025000000|2025-10-09 15:50:00|280.85|279.4|281.49|280.04|281.49|280.04|280.74|279.29|583
1760025300000|2025-10-09 15:55:00|281.48|280.03|281.1|279.65|281.82|280.37|281.01|279.56|537
1760025600000|2025-10-09 16:00:00|281.09|279.64|281.7|280.25|281.71|280.26|280.89|279.44|600
1760025900000|2025-10-09 16:05:00|281.71|280.26|281.01|279.56|281.79|280.34|280.68|279.23|679
1760026200000|2025-10-09 16:10:00|281.02|279.57|280.75|279.3|281.25|279.8|280.72|279.27|468
1760026500000|2025-10-09 16:15:00|280.77|279.32|280.8|279.35|281.35|279.9|280.66|279.21|629
1760026800000|2025-10-09 16:20:00|280.85|279.4|280.02|278.57|280.87|279.42|279.74|278.29|746
1760027100000|2025-10-09 16:25:00|280.01|278.56|280.34|278.89|280.71|279.26|279.79|278.34|592
1760027400000|2025-10-09 16:30:00|280.35|278.9|280.13|278.68|280.48|279.03|279.57|278.12|684
1760027700000|2025-10-09 16:35:00|280.14|278.69|280.09|278.64|280.6|279.15|279.92|278.47|552
1760028000000|2025-10-09 16:40:00|280.1|278.65|279.99|278.54|280.53|279.08|279.46|278.01|610
1760028300000|2025-10-09 16:45:00|280|278.55|279.65|278.2|280.06|278.61|279.48|278.03|535
1760028600000|2025-10-09 16:50:00|279.64|278.19|279.43|277.98|279.9|278.45|279.35|277.9|690
1760028900000|2025-10-09 16:55:00|279.35|277.9|278.65|277.2|279.41|277.96|278.06|276.61|759
1760029200000|2025-10-09 17:00:00|278.67|277.22|279.66|278.21|279.78|278.33|278.33|276.88|737
1760029500000|2025-10-09 17:05:00|279.59|278.14|280.6|279.15|280.83|279.38|279.28|277.83|539
1760029800000|2025-10-09 17:10:00|280.58|279.13|280.69|279.24|280.87|279.42|280.53|279.08|520
1760030100000|2025-10-09 17:15:00|280.72|279.27|280.61|279.16|280.93|279.48|280.38|278.93|640
1760030400000|2025-10-09 17:20:00|280.6|279.15|280.55|279.1|281.13|279.68|280.49|279.04|504
1760030700000|2025-10-09 17:25:00|280.51|279.06|279.83|278.38|280.64|279.19|279.73|278.28|578
1760031000000|2025-10-09 17:30:00|279.86|278.41|280|278.55|280.13|278.68|279.58|278.13|709
1760031300000|2025-10-09 17:35:00|280.02|278.57|280.26|278.81|280.5|279.05|279.3|277.85|576
1760031600000|2025-10-09 17:40:00|280.29|278.84|280.29|278.84|280.68|279.23|280.06|278.61|435
1760031900000|2025-10-09 17:45:00|280.28|278.83|280.56|279.11|280.61|279.16|280.06|278.61|460
1760032200000|2025-10-09 17:50:00|280.53|279.08|280.24|278.79|280.99|279.54|280.08|278.63|450
1760032500000|2025-10-09 17:55:00|280.26|278.81|281.34|279.89|281.47|280.02|280.13|278.68|461
1760032800000|2025-10-09 18:00:00|281.4|279.95|280.96|279.51|281.56|280.11|280.82|279.37|561
1760033100000|2025-10-09 18:05:00|280.95|279.5|280.9|279.45|281.1|279.65|280.62|279.17|475
1760033400000|2025-10-09 18:10:00|280.93|279.48|281.11|279.66|281.38|279.93|280.86|279.41|572
1760033700000|2025-10-09 18:15:00|281.17|279.72|281.32|279.87|281.71|280.26|281.12|279.67|544
1760034000000|2025-10-09 18:20:00|281.33|279.88|281.33|279.88|281.33|279.88|281|279.55|418
1760034300000|2025-10-09 18:25:00|281.35|279.9|280.64|279.19|281.59|280.14|280.64|279.19|290
1760034600000|2025-10-09 18:30:00|280.61|279.16|280.16|278.71|280.78|279.33|280.1|278.65|340
1760034900000|2025-10-09 18:35:00|280.13|278.68|279.9|278.45|280.18|278.73|279.81|278.36|448
1760035200000|2025-10-09 18:40:00|279.93|278.48|279.76|278.31|280.08|278.63|279.5|278.05|323
1760035500000|2025-10-09 18:45:00|279.77|278.32|279.89|278.44|280.01|278.56|279.18|277.73|372
1760035800000|2025-10-09 18:50:00|279.92|278.47|279.4|277.95|279.92|278.47|279.2|277.75|395
1760036100000|2025-10-09 18:55:00|279.41|277.96|279.39|277.94|279.87|278.42|279.13|277.68|435
1760036400000|2025-10-09 19:00:00|279.4|277.95|279.6|278.15|279.95|278.5|279.15|277.7|495
1760036700000|2025-10-09 19:05:00|279.67|278.22|279.9|278.45|279.93|278.48|279.27|277.82|420
1760037000000|2025-10-09 19:10:00|279.85|278.4|279.77|278.32|279.86|278.41|279.4|277.95|496
1760037300000|2025-10-09 19:15:00|279.76|278.31|280.01|278.56|280.24|278.79|279.51|278.06|578
1760037600000|2025-10-09 19:20:00|280.05|278.6|280.69|279.24|280.79|279.34|280.05|278.6|257
1760037900000|2025-10-09 19:25:00|280.68|279.23|280.93|279.48|281.05|279.6|280.67|279.22|230
1760038200000|2025-10-09 19:30:00|280.92|279.47|280.35|278.9|280.95|279.5|280.26|278.81|312
1760038500000|2025-10-09 19:35:00|280.34|278.89|280.31|278.86|280.37|278.92|279.83|278.38|408
1760038800000|2025-10-09 19:40:00|280.32|278.87|279.34|277.89|280.32|278.87|279.32|277.87|298
1760039100000|2025-10-09 19:45:00|279.33|277.88|279.38|277.93|279.38|277.93|278.95|277.5|308
1760039400000|2025-10-09 19:50:00|279.36|277.91|279|277.55|279.4|277.95|278.75|277.3|326
1760039700000|2025-10-09 19:55:00|278.98|277.53|279.57|278.12|279.98|278.53|278.29|276.84|446
1760040000000|2025-10-09 20:00:00|279.64|278.19|279.79|278.34|280.5|279.05|279.61|278.16|470
1760040300000|2025-10-09 20:05:00|279.77|278.32|279.5|278.05|279.83|278.38|279.26|277.81|430
1760040600000|2025-10-09 20:10:00|279.44|277.99|279.34|277.89|279.7|278.25|279.2|277.75|353
1760040900000|2025-10-09 20:15:00|279.31|277.86|279.58|278.13|279.68|278.23|279.19|277.74|381
1760041200000|2025-10-09 20:20:00|279.54|278.09|279.93|278.48|280|278.55|279.53|278.08|284
1760041500000|2025-10-09 20:25:00|279.89|278.44|279.74|278.29|280.16|278.71|279.53|278.08|402
1760041800000|2025-10-09 20:30:00|279.75|278.3|279.87|278.42|280.05|278.6|279.68|278.23|358
1760042100000|2025-10-09 20:35:00|279.91|278.46|279.82|278.37|279.95|278.5|279.7|278.25|344
1760042400000|2025-10-09 20:40:00|279.89|278.44|280.21|278.76|280.21|278.76|279.78|278.33|384
1760042700000|2025-10-09 20:45:00|280.19|278.74|280.01|278.56|280.42|278.97|279.92|278.47|458
1760043000000|2025-10-09 20:50:00|280|278.55|280.24|278.79|280.31|278.86|279.94|278.49|380
1760043300000|2025-10-09 20:55:00|280.19|278.74|280.29|278.84|280.33|278.88|279.95|278.5|332
1760043600000|2025-10-09 21:00:00|280.31|278.86|280.52|279.07|280.56|279.11|280.14|278.69|242
1760043900000|2025-10-09 21:05:00|280.53|279.08|279.67|278.22|280.55|279.1|279.47|278.02|270
1760044200000|2025-10-09 21:10:00|279.69|278.24|280.15|278.7|280.15|278.7|279.5|278.05|227
1760044500000|2025-10-09 21:15:00|280.14|278.69|280.17|278.72|280.39|278.94|279.98|278.53|272
1760044800000|2025-10-09 21:20:00|280.18|278.73|280.63|279.18|280.87|279.42|280.17|278.72|276
1760045100000|2025-10-09 21:25:00|280.64|279.19|280.23|278.78|280.65|279.2|280.19|278.74|166
1760045400000|2025-10-09 21:30:00|280.22|278.77|280.7|279.25|280.7|279.25|279.99|278.54|209
1760045700000|2025-10-09 21:35:00|280.71|279.26|280.84|279.39|280.88|279.43|280.71|279.26|188
1760046000000|2025-10-09 21:40:00|280.85|279.4|280.82|279.37|281|279.55|280.72|279.27|107
1760046300000|2025-10-09 21:45:00|280.81|279.36|280.42|278.97|280.82|279.37|280.38|278.93|92
1760046600000|2025-10-09 21:50:00|280.43|278.98|280.76|279.31|280.79|279.34|280.3|278.85|148
1760046900000|2025-10-09 21:55:00|280.75|279.3|280.67|279.22|280.84|279.39|280.54|279.09|128
1760047200000|2025-10-09 22:00:00|280.68|279.23|280.84|279.39|280.91|279.46|280.58|279.13|323
1760047500000|2025-10-09 22:05:00|280.87|279.42|281.42|279.97|281.56|280.11|280.74|279.29|273
1760047800000|2025-10-09 22:10:00|281.41|279.96|281.11|279.66|281.44|279.99|280.96|279.51|362
1760048100000|2025-10-09 22:15:00|281.09|279.64|281.57|280.12|281.66|280.21|280.85|279.4|363
1760048400000|2025-10-09 22:20:00|281.58|280.13|281.49|280.04|281.71|280.26|281.46|280.01|356
1760048700000|2025-10-09 22:25:00|281.48|280.03|281.82|280.37|281.85|280.4|281.33|279.88|299
1760049000000|2025-10-09 22:30:00|281.8|280.35|282|280.55|282.14|280.69|281.49|280.04|316
1760049300000|2025-10-09 22:35:00|282.07|280.62|282.25|280.8|282.28|280.83|281.9|280.45|224
1760049600000|2025-10-09 22:40:00|282.26|280.81|282.37|280.92|282.48|281.03|282.18|280.73|331
1760049900000|2025-10-09 22:45:00|282.34|280.89|282.07|280.62|282.51|281.06|282.02|280.57|289
1760050200000|2025-10-09 22:50:00|282.08|280.63|282.01|280.56|282.18|280.73|281.94|280.49|200
1760050500000|2025-10-09 22:55:00|282.06|280.61|282.24|280.79|282.3|280.85|281.94|280.49|188
1760050800000|2025-10-09 23:00:00|282.3|280.85|282.05|280.6|282.42|280.97|281.85|280.4|255
1760051100000|2025-10-09 23:05:00|282.03|280.58|281.55|280.1|282.03|280.58|281.39|279.94|264
1760051400000|2025-10-09 23:10:00|281.54|280.09|281.42|279.97|281.63|280.18|281.28|279.83|248
1760051700000|2025-10-09 23:15:00|281.43|279.98|281.41|279.96|281.52|280.07|281.16|279.71|319
1760052000000|2025-10-09 23:20:00|281.37|279.92|281.63|280.18|281.69|280.24|281.28|279.83|262
1760052300000|2025-10-09 23:25:00|281.59|280.14|281.61|280.16|281.65|280.2|281.4|279.95|173
1760052600000|2025-10-09 23:30:00|281.62|280.17|281.21|279.76|281.65|280.2|281.18|279.73|308
1760052900000|2025-10-09 23:35:00|281.2|279.75|281.3|279.85|281.37|279.92|281.2|279.75|260
1760053200000|2025-10-09 23:40:00|281.29|279.84|281.28|279.83|281.3|279.85|281.15|279.7|272
1760053500000|2025-10-09 23:45:00|281.27|279.82|281.32|279.87|281.38|279.93|281.2|279.75|205
1760053800000|2025-10-09 23:50:00|281.33|279.88|281.19|279.74|281.37|279.92|281.08|279.63|371
1760054100000|2025-10-09 23:55:00|281.18|279.73|281.07|279.62|281.23|279.78|281.02|279.57|157
1760054400000|2025-10-10 00:00:00|281.08|279.63|281.68|280.23|281.68|280.23|280.91|279.46|377
1760054700000|2025-10-10 00:05:00|281.67|280.22|281.67|280.22|281.68|280.23|281.33|279.88|433
1760055000000|2025-10-10 00:10:00|281.66|280.21|281.74|280.29|281.81|280.36|281.53|280.08|373
1760055300000|2025-10-10 00:15:00|281.73|280.28|282.13|280.68|282.14|280.69|281.71|280.26|347
1760055600000|2025-10-10 00:20:00|282.12|280.67|281.99|280.54|282.12|280.67|281.81|280.36|405
1760055900000|2025-10-10 00:25:00|282|280.55|282.28|280.83|282.28|280.83|281.85|280.4|240
1760056200000|2025-10-10 00:30:00|282.26|280.81|282.19|280.74|282.39|280.94|282.09|280.64|521
1760056500000|2025-10-10 00:35:00|282.2|280.75|282.55|281.1|282.64|281.19|282.06|280.61|322
1760056800000|2025-10-10 00:40:00|282.51|281.06|281.91|280.46|282.57|281.12|281.84|280.39|426
1760057100000|2025-10-10 00:45:00|281.89|280.44|281.56|280.11|281.9|280.45|281.39|279.94|413
1760057400000|2025-10-10 00:50:00|281.55|280.1|282.01|280.56|282.05|280.6|281.55|280.1|382
1760057700000|2025-10-10 00:55:00|282.02|280.57|281.96|280.51|282.04|280.59|281.59|280.14|414
1760058000000|2025-10-10 01:00:00|281.92|280.47|282.23|280.78|282.23|280.78|281.86|280.41|455
1760058300000|2025-10-10 01:05:00|282.21|280.76|282.02|280.57|282.47|281.02|281.93|280.48|536
1760058600000|2025-10-10 01:10:00|282.01|280.56|282.21|280.76|282.33|280.88|281.96|280.51|469
1760058900000|2025-10-10 01:15:00|282.2|280.75|282.17|280.72|282.21|280.76|281.95|280.5|448
1760059200000|2025-10-10 01:20:00|282.16|280.71|282.13|280.68|282.29|280.84|282.05|280.6|426
1760059500000|2025-10-10 01:25:00|282.15|280.7|282.61|281.16|282.63|281.18|282.12|280.67|416
1760059800000|2025-10-10 01:30:00|282.6|281.15|282.45|281|282.61|281.16|282.32|280.87|484
1760060100000|2025-10-10 01:35:00|282.44|280.99|281.96|280.51|282.45|281|281.9|280.45|424
1760060400000|2025-10-10 01:40:00|281.95|280.5|281.74|280.29|281.96|280.51|281.53|280.08|481
1760060700000|2025-10-10 01:45:00|281.73|280.28|281.71|280.26|281.82|280.37|281.62|280.17|358
1760061000000|2025-10-10 01:50:00|281.7|280.25|281.8|280.35|282|280.55|281.4|279.95|430
1760061300000|2025-10-10 01:55:00|281.79|280.34|281.85|280.4|281.92|280.47|281.68|280.23|365
1760061600000|2025-10-10 02:00:00|281.84|280.39|281.49|280.04|281.91|280.46|281.4|279.95|533
1760061900000|2025-10-10 02:05:00|281.48|280.03|280.94|279.49|281.52|280.07|280.82|279.37|601
1760062200000|2025-10-10 02:10:00|280.92|279.47|281.07|279.62|281.11|279.66|280.81|279.36|515
1760062500000|2025-10-10 02:15:00|281.05|279.6|281.85|280.4|281.86|280.41|280.99|279.54|367
1760062800000|2025-10-10 02:20:00|281.79|280.34|281.58|280.13|282.02|280.57|281.56|280.11|430
1760063100000|2025-10-10 02:25:00|281.6|280.15|281.59|280.14|281.73|280.28|281.51|280.06|437
1760063400000|2025-10-10 02:30:00|281.58|280.13|280.94|279.49|281.69|280.24|280.86|279.41|401
1760063700000|2025-10-10 02:35:00|280.95|279.5|281.2|279.75|281.32|279.87|280.84|279.39|394
1760064000000|2025-10-10 02:40:00|281.21|279.76|280.98|279.53|281.41|279.96|280.89|279.44|436
1760064300000|2025-10-10 02:45:00|280.97|279.52|280.52|279.07|281.06|279.61|280.37|278.92|473
1760064600000|2025-10-10 02:50:00|280.53|279.08|280.38|278.93|280.8|279.35|280.04|278.59|492
1760064900000|2025-10-10 02:55:00|280.37|278.92|280.49|279.04|280.52|279.07|280.32|278.87|237
1760065200000|2025-10-10 03:00:00|280.5|279.05|280.02|278.57|280.65|279.2|279.96|278.51|427
1760065500000|2025-10-10 03:05:00|280.03|278.58|280.09|278.64|280.23|278.78|279.98|278.53|456
1760065800000|2025-10-10 03:10:00|280.08|278.63|280.44|278.99|280.44|278.99|279.9|278.45|342
1760066100000|2025-10-10 03:15:00|280.42|278.97|280.83|279.38|280.83|279.38|280.18|278.73|339
1760066400000|2025-10-10 03:20:00|280.82|279.37|282.05|280.6|282.1|280.65|280.74|279.29|532
1760066700000|2025-10-10 03:25:00|282.1|280.65|282.96|281.51|283.05|281.6|282.1|280.65|579
1760067000000|2025-10-10 03:30:00|282.93|281.48|283.45|282|283.63|282.18|282.93|281.48|607
1760067300000|2025-10-10 03:35:00|283.43|281.98|283.31|281.86|283.68|282.23|283.18|281.73|437
1760067600000|2025-10-10 03:40:00|283.28|281.83|283.29|281.84|283.4|281.95|283.08|281.63|395
1760067900000|2025-10-10 03:45:00|283.35|281.9|283.45|282|283.79|282.34|283.3|281.85|548
1760068200000|2025-10-10 03:50:00|283.44|281.99|282.58|281.13|283.47|282.02|282.57|281.12|545
1760068500000|2025-10-10 03:55:00|282.57|281.12|282.15|280.7|282.59|281.14|282.05|280.6|508
1760068800000|2025-10-10 04:00:00|282.14|280.69|282.55|281.1|282.73|281.28|282.04|280.59|458
1760069100000|2025-10-10 04:05:00|282.56|281.11|282.91|281.46|283.19|281.74|282.54|281.09|468
1760069400000|2025-10-10 04:10:00|282.9|281.45|282.73|281.28|282.9|281.45|282.43|280.98|566
1760069700000|2025-10-10 04:15:00|282.74|281.29|282.21|280.76|282.76|281.31|281.99|280.54|493
1760070000000|2025-10-10 04:20:00|282.23|280.78|282.14|280.69|282.45|281|282.11|280.66|461
1760070300000|2025-10-10 04:25:00|282.13|280.68|282.11|280.66|282.19|280.74|281.97|280.52|441
1760070600000|2025-10-10 04:30:00|282.13|280.68|282.2|280.75|282.76|281.31|282.04|280.59|430
1760070900000|2025-10-10 04:35:00|282.16|280.71|281.96|280.51|282.25|280.8|281.72|280.27|466
1760071200000|2025-10-10 04:40:00|281.95|280.5|281.95|280.5|282.12|280.67|281.77|280.32|402
1760071500000|2025-10-10 04:45:00|281.96|280.51|281.89|280.44|281.99|280.54|281.63|280.18|463
1760071800000|2025-10-10 04:50:00|281.9|280.45|281.98|280.53|282.07|280.62|281.77|280.32|323
1760072100000|2025-10-10 04:55:00|282|280.55|282.27|280.82|282.3|280.85|281.88|280.43|381
1760072400000|2025-10-10 05:00:00|282.22|280.77|281.69|280.24|282.41|280.96|281.63|280.18|501
1760072700000|2025-10-10 05:05:00|281.67|280.22|281.83|280.38|281.88|280.43|281.34|279.89|591
1760073000000|2025-10-10 05:10:00|281.81|280.36|281.81|280.36|282.03|280.58|281.71|280.26|532
1760073300000|2025-10-10 05:15:00|281.72|280.27|282.07|280.62|282.19|280.74|281.7|280.25|554
1760073600000|2025-10-10 05:20:00|282.1|280.65|282.97|281.52|283.02|281.57|282.07|280.62|595
1760073900000|2025-10-10 05:25:00|283.01|281.56|282.87|281.42|283.17|281.72|282.81|281.36|475
1760074200000|2025-10-10 05:30:00|282.86|281.41|282.56|281.11|282.89|281.44|282.23|280.78|465
1760074500000|2025-10-10 05:35:00|282.47|281.02|282.66|281.21|282.67|281.22|282.39|280.94|509
1760074800000|2025-10-10 05:40:00|282.67|281.22|283.05|281.6|283.08|281.63|282.62|281.17|338
1760075100000|2025-10-10 05:45:00|283.09|281.64|283.18|281.73|283.57|282.12|283.05|281.6|564
1760075400000|2025-10-10 05:50:00|283.21|281.76|283.77|282.32|283.88|282.43|283.11|281.66|644
1760075700000|2025-10-10 05:55:00|283.78|282.33|283.43|281.98|283.78|282.33|283.29|281.84|593
1760076000000|2025-10-10 06:00:00|283.46|282.01|283.69|282.24|283.83|282.38|283.4|281.95|509
1760076300000|2025-10-10 06:05:00|283.7|282.25|283.58|282.13|283.91|282.46|283.46|282.01|511
1760076600000|2025-10-10 06:10:00|283.48|282.03|283.22|281.77|283.63|282.18|283.17|281.72|534
1760076900000|2025-10-10 06:15:00|283.23|281.78|282.98|281.53|283.48|282.03|282.98|281.53|429
1760077200000|2025-10-10 06:20:00|282.97|281.52|283.03|281.58|283.07|281.62|282.81|281.36|621
1760077500000|2025-10-10 06:25:00|283.07|281.62|282.98|281.53|283.09|281.64|282.8|281.35|520
1760077800000|2025-10-10 06:30:00|282.94|281.49|283.25|281.8|283.27|281.82|282.75|281.3|588
1760078100000|2025-10-10 06:35:00|283.26|281.81|282.62|281.17|283.28|281.83|282.3|280.85|602
1760078400000|2025-10-10 06:40:00|282.69|281.24|282.79|281.34|283.08|281.63|282.58|281.13|444
1760078700000|2025-10-10 06:45:00|282.8|281.35|282.55|281.1|283.25|281.8|282.52|281.07|647
1760079000000|2025-10-10 06:50:00|282.54|281.09|282.35|280.9|282.57|281.12|281.86|280.41|566
1760079300000|2025-10-10 06:55:00|282.36|280.91|282.44|280.99|282.6|281.15|282.27|280.82|469
1760079600000|2025-10-10 07:00:00|282.42|280.97|282.21|280.76|282.6|281.15|282.14|280.69|504
1760079900000|2025-10-10 07:05:00|282.2|280.75|281.88|280.43|282.31|280.86|281.49|280.04|587
1760080200000|2025-10-10 07:10:00|281.89|280.44|282.14|280.69|282.34|280.89|281.85|280.4|487
1760080500000|2025-10-10 07:15:00|282.15|280.7|281.62|280.17|282.15|280.7|281.22|279.77|543
1760080800000|2025-10-10 07:20:00|281.59|280.14|280.94|279.49|281.79|280.34|280.82|279.37|591
1760081100000|2025-10-10 07:25:00|280.95|279.5|281.18|279.73|281.41|279.96|280.72|279.27|546
1760081400000|2025-10-10 07:30:00|281.17|279.72|280.95|279.5|281.46|280.01|280.74|279.29|644
1760081700000|2025-10-10 07:35:00|280.96|279.51|281.69|280.24|281.73|280.28|280.89|279.44|568
1760082000000|2025-10-10 07:40:00|281.68|280.23|281.81|280.36|281.87|280.42|281.64|280.19|582
1760082300000|2025-10-10 07:45:00|281.85|280.4|281.51|280.06|281.85|280.4|281.1|279.65|651
1760082600000|2025-10-10 07:50:00|281.5|280.05|281.59|280.14|281.81|280.36|281.32|279.87|527
1760082900000|2025-10-10 07:55:00|281.55|280.1|281.14|279.69|281.74|280.29|281.01|279.56|518
1760083200000|2025-10-10 08:00:00|281.1|279.65|281.21|279.76|281.88|280.43|281.07|279.62|543
1760083500000|2025-10-10 08:05:00|281.19|279.74|281.48|280.03|281.49|280.04|280.81|279.36|477
1760083800000|2025-10-10 08:10:00|281.45|280|281.81|280.36|281.88|280.43|281.33|279.88|548
1760084100000|2025-10-10 08:15:00|281.8|280.35|282.41|280.96|282.44|280.99|281.73|280.28|598
1760084400000|2025-10-10 08:20:00|282.37|280.92|282.42|280.97|282.45|281|282.29|280.84|402
1760084700000|2025-10-10 08:25:00|282.4|280.95|282.45|281|282.59|281.14|282.37|280.92|465
1760085000000|2025-10-10 08:30:00|282.44|280.99|282.23|280.78|282.69|281.24|282.19|280.74|524
1760085300000|2025-10-10 08:35:00|282.24|280.79|282.35|280.9|282.42|280.97|282.11|280.66|471
1760085600000|2025-10-10 08:40:00|282.37|280.92|282.43|280.98|282.54|281.09|282.17|280.72|547
1760085900000|2025-10-10 08:45:00|282.45|281|282.66|281.21|282.81|281.36|282.43|280.98|560
1760086200000|2025-10-10 08:50:00|282.67|281.22|282.8|281.35|282.95|281.5|282.65|281.2|513
1760086500000|2025-10-10 08:55:00|282.77|281.32|282.83|281.38|283.05|281.6|282.77|281.32|419
1760086800000|2025-10-10 09:00:00|282.84|281.39|282.47|281.02|282.93|281.48|282.33|280.88|625
1760087100000|2025-10-10 09:05:00|282.49|281.04|282.37|280.92|282.62|281.17|282.28|280.83|555
1760087400000|2025-10-10 09:10:00|282.4|280.95|282.55|281.1|282.84|281.39|282.28|280.83|610
1760087700000|2025-10-10 09:15:00|282.52|281.07|282.27|280.82|282.64|281.19|282.27|280.82|588
1760088000000|2025-10-10 09:20:00|282.3|280.85|282.82|281.37|282.84|281.39|282.24|280.79|577
1760088300000|2025-10-10 09:25:00|282.81|281.36|283.51|282.06|283.74|282.29|282.75|281.3|507
1760088600000|2025-10-10 09:30:00|283.5|282.05|283.72|282.27|283.86|282.41|283.37|281.92|397
1760088900000|2025-10-10 09:35:00|283.73|282.28|283.45|282|283.73|282.28|283.41|281.96|428
1760089200000|2025-10-10 09:40:00|283.44|281.99|283.29|281.84|283.48|282.03|283.18|281.73|501
1760089500000|2025-10-10 09:45:00|283.3|281.85|282.69|281.24|283.55|282.1|282.64|281.19|575
1760089800000|2025-10-10 09:50:00|282.7|281.25|282.47|281.02|282.7|281.25|282.17|280.72|466
1760090100000|2025-10-10 09:55:00|282.49|281.04|282.23|280.78|282.53|281.08|282.05|280.6|533
1760090400000|2025-10-10 10:00:00|282.22|280.77|282.38|280.93|282.58|281.13|282.06|280.61|479
1760090700000|2025-10-10 10:05:00|282.34|280.89|282.44|280.99|282.59|281.14|282.34|280.89|381
1760091000000|2025-10-10 10:10:00|282.43|280.98|282.26|280.81|282.53|281.08|282.22|280.77|335
1760091300000|2025-10-10 10:15:00|282.27|280.82|282.63|281.18|282.71|281.26|282.26|280.81|427
1760091600000|2025-10-10 10:20:00|282.61|281.16|282.28|280.83|282.63|281.18|282.06|280.61|416
1760091900000|2025-10-10 10:25:00|282.25|280.8|282.1|280.65|282.33|280.88|282.09|280.64|335
1760092200000|2025-10-10 10:30:00|282.2|280.75|281.91|280.46|282.28|280.83|281.87|280.42|503
1760092500000|2025-10-10 10:35:00|281.87|280.42|281.81|280.36|281.96|280.51|281.71|280.26|322
1760092800000|2025-10-10 10:40:00|281.84|280.39|282|280.55|282|280.55|281.65|280.2|370
1760093100000|2025-10-10 10:45:00|282.01|280.56|282.42|280.97|282.5|281.05|281.96|280.51|299
1760093400000|2025-10-10 10:50:00|282.43|280.98|282.54|281.09|282.65|281.2|282.37|280.92|364
1760093700000|2025-10-10 10:55:00|282.55|281.1|282.71|281.26|282.88|281.43|282.49|281.04|294
1760094000000|2025-10-10 11:00:00|282.72|281.27|282.76|281.31|282.94|281.49|282.71|281.26|419
1760094300000|2025-10-10 11:05:00|282.77|281.32|282.95|281.5|283.06|281.61|282.63|281.18|363
1760094600000|2025-10-10 11:10:00|282.94|281.49|282.54|281.09|282.95|281.5|282.48|281.03|393
1760094900000|2025-10-10 11:15:00|282.51|281.06|282.77|281.32|282.85|281.4|282.51|281.06|344
1760095200000|2025-10-10 11:20:00|282.79|281.34|282.58|281.13|282.79|281.34|282.43|280.98|387
1760095500000|2025-10-10 11:25:00|282.59|281.14|282.57|281.12|282.66|281.21|282.48|281.03|335
1760095800000|2025-10-10 11:30:00|282.56|281.11|282.77|281.32|282.97|281.52|282.56|281.11|464
1760096100000|2025-10-10 11:35:00|282.76|281.31|282.91|281.46|283.06|281.61|282.76|281.31|483
1760096400000|2025-10-10 11:40:00|282.92|281.47|282.96|281.51|283.03|281.58|282.77|281.32|382
1760096700000|2025-10-10 11:45:00|282.94|281.49|282.8|281.35|282.97|281.52|282.7|281.25|449
1760097000000|2025-10-10 11:50:00|282.78|281.33|282.83|281.38|283.02|281.57|282.74|281.29|414
1760097300000|2025-10-10 11:55:00|282.82|281.37|282.68|281.23|282.95|281.5|282.67|281.22|361
1760097600000|2025-10-10 12:00:00|282.69|281.24|282.82|281.37|282.91|281.46|282.59|281.14|421
1760097900000|2025-10-10 12:05:00|282.81|281.36|282.61|281.16|283.04|281.59|282.54|281.09|531
1760098200000|2025-10-10 12:10:00|282.6|281.15|282.31|280.86|282.65|281.2|282.19|280.74|522
1760098500000|2025-10-10 12:15:00|282.34|280.89|282.56|281.11|282.66|281.21|282.13|280.68|485
1760098800000|2025-10-10 12:20:00|282.54|281.09|282.74|281.29|282.77|281.32|282.49|281.04|468
1760099100000|2025-10-10 12:25:00|282.75|281.3|282.65|281.2|282.85|281.4|282.61|281.16|349
1760099400000|2025-10-10 12:30:00|282.63|281.18|282.56|281.11|282.65|281.2|282.39|280.94|489
1760099700000|2025-10-10 12:35:00|282.55|281.1|282.17|280.72|282.69|281.24|282.06|280.61|466
1760100000000|2025-10-10 12:40:00|282.18|280.73|282.12|280.67|282.29|280.84|281.94|280.49|564
1760100300000|2025-10-10 12:45:00|281.99|280.54|282.31|280.86|282.36|280.91|281.9|280.45|478
1760100600000|2025-10-10 12:50:00|282.3|280.85|282.37|280.92|282.51|281.06|282.27|280.82|366
1760100900000|2025-10-10 12:55:00|282.38|280.93|282.7|281.25|282.72|281.27|282.37|280.92|256
1760101200000|2025-10-10 13:00:00|282.69|281.24|283.37|281.92|283.43|281.98|282.69|281.24|376
1760101500000|2025-10-10 13:05:00|283.36|281.91|283.15|281.7|283.37|281.92|282.97|281.52|513
1760101800000|2025-10-10 13:10:00|283.16|281.71|282.97|281.52|283.16|281.71|282.85|281.4|476
1760102100000|2025-10-10 13:15:00|282.98|281.53|283.11|281.66|283.18|281.73|282.73|281.28|426
1760102400000|2025-10-10 13:20:00|283.12|281.67|283.15|281.7|283.2|281.75|282.96|281.51|399
1760102700000|2025-10-10 13:25:00|283.14|281.69|283.46|282.01|283.7|282.25|283.14|281.69|441
1760103000000|2025-10-10 13:30:00|283.47|282.02|283.62|282.17|283.63|282.18|282.96|281.51|642
1760103300000|2025-10-10 13:35:00|283.63|282.18|284.42|282.97|284.55|283.1|283.36|281.91|658
1760103600000|2025-10-10 13:40:00|284.43|282.98|284.07|282.62|284.46|283.01|283.84|282.39|686
1760103900000|2025-10-10 13:45:00|284.06|282.61|283.03|281.58|284.09|282.64|282.96|281.51|598
1760104200000|2025-10-10 13:50:00|283.04|281.59|282.74|281.29|283.08|281.63|282.67|281.22|622
1760104500000|2025-10-10 13:55:00|282.73|281.28|283.49|282.04|283.5|282.05|282.73|281.28|479
1760104800000|2025-10-10 14:00:00|283.48|282.03|283.91|282.46|284.02|282.57|282.93|281.48|609
1760105100000|2025-10-10 14:05:00|283.97|282.52|283.99|282.54|284.32|282.87|283.86|282.41|572
1760105400000|2025-10-10 14:10:00|283.98|282.53|283.76|282.31|284.23|282.78|283.59|282.14|637
1760105700000|2025-10-10 14:15:00|283.73|282.28|282.98|281.53|283.98|282.53|282.79|281.34|687
1760106000000|2025-10-10 14:20:00|282.99|281.54|282.71|281.26|283.35|281.9|282.5|281.05|710
1760106300000|2025-10-10 14:25:00|282.7|281.25|282.38|280.93|283.04|281.59|282.25|280.8|528
1760106600000|2025-10-10 14:30:00|282.37|280.92|283.26|281.81|283.26|281.81|282.24|280.79|581
1760106900000|2025-10-10 14:35:00|283.25|281.8|282.95|281.5|283.34|281.89|282.71|281.26|592
1760107200000|2025-10-10 14:40:00|282.96|281.51|282.48|281.03|283.1|281.65|282.15|280.7|546
1760107500000|2025-10-10 14:45:00|282.46|281.01|282.74|281.29|282.78|281.33|282.17|280.72|467
1760107800000|2025-10-10 14:50:00|282.73|281.28|282.32|280.87|282.93|281.48|282.25|280.8|499
1760108100000|2025-10-10 14:55:00|282.3|280.85|280.77|279.32|282.5|281.05|280.36|278.91|715
1760108400000|2025-10-10 15:00:00|280.83|279.38|279.49|278.04|281.03|279.58|278.96|277.51|950
1760108700000|2025-10-10 15:05:00|279.47|278.02|279.73|278.28|280.54|279.09|279.07|277.62|889
1760109000000|2025-10-10 15:10:00|279.74|278.29|280.22|278.77|280.97|279.52|279.65|278.2|723
1760109300000|2025-10-10 15:15:00|280.23|278.78|278.73|277.28|280.62|279.17|278.51|277.06|716
1760109600000|2025-10-10 15:20:00|278.74|277.29|276.1|274.65|278.74|277.29|275.73|274.28|883
1760109900000|2025-10-10 15:25:00|276.07|274.62|275.82|274.37|276.88|275.43|275.29|273.84|776
1760110200000|2025-10-10 15:30:00|275.83|274.38|273.07|271.62|275.83|274.38|272.22|270.77|993
1760110500000|2025-10-10 15:35:00|273.05|271.6|275.01|273.56|275.3|273.85|273.05|271.6|917
1760110800000|2025-10-10 15:40:00|275|273.55|276.51|275.06|276.53|275.08|273.69|272.24|911
1760111100000|2025-10-10 15:45:00|276.49|275.04|275.82|274.37|276.54|275.09|275.72|274.27|799
1760111400000|2025-10-10 15:50:00|275.81|274.36|275.49|274.04|276.32|274.87|275.1|273.65|732
1760111700000|2025-10-10 15:55:00|275.54|274.09|275.02|273.57|275.54|274.09|274.26|272.81|754
1760112000000|2025-10-10 16:00:00|275|273.55|274.56|273.11|275|273.55|274.16|272.71|745
1760112300000|2025-10-10 16:05:00|274.54|273.09|275.86|274.41|275.97|274.52|274.53|273.08|804
1760112600000|2025-10-10 16:10:00|275.88|274.43|274.89|273.44|275.88|274.43|274.75|273.3|707
1760112900000|2025-10-10 16:15:00|274.83|273.38|274.31|272.86|274.89|273.44|273.77|272.32|672
1760113200000|2025-10-10 16:20:00|274.3|272.85|275.88|274.43|275.92|274.47|274.07|272.62|675
1760113500000|2025-10-10 16:25:00|275.87|274.42|275.29|273.84|275.88|274.43|275.27|273.82|611
1760113800000|2025-10-10 16:30:00|275.28|273.83|276.03|274.58|276.33|274.88|274.79|273.34|742
1760114100000|2025-10-10 16:35:00|276.04|274.59|277.33|275.88|277.35|275.9|275.87|274.42|629
1760114400000|2025-10-10 16:40:00|277.27|275.82|275.81|274.36|277.31|275.86|275.71|274.26|665
1760114700000|2025-10-10 16:45:00|275.8|274.35|274.09|272.64|275.8|274.35|274.01|272.56|666
1760115000000|2025-10-10 16:50:00|274|272.55|274|272.55|274.36|272.91|273.6|272.15|631
1760115300000|2025-10-10 16:55:00|274.03|272.58|273.82|272.37|274.31|272.86|273.66|272.21|671
1760115600000|2025-10-10 17:00:00|273.83|272.38|273.13|271.68|274.16|272.71|273.08|271.63|636
1760115900000|2025-10-10 17:05:00|273.12|271.67|272.9|271.45|273.14|271.69|272.58|271.13|668
1760116200000|2025-10-10 17:10:00|272.89|271.44|272.66|271.21|273.24|271.79|272.15|270.7|639
1760116500000|2025-10-10 17:15:00|272.68|271.23|273.46|272.01|273.65|272.2|272.66|271.21|672
1760116800000|2025-10-10 17:20:00|273.45|272|273.62|272.17|273.93|272.48|272.69|271.24|620
1760117100000|2025-10-10 17:25:00|273.63|272.18|273.82|272.37|273.88|272.43|273.32|271.87|629
1760117400000|2025-10-10 17:30:00|273.81|272.36|273.54|272.09|273.93|272.48|273.46|272.01|675
1760117700000|2025-10-10 17:35:00|273.53|272.08|272.55|271.1|273.54|272.09|272.38|270.93|666
1760118000000|2025-10-10 17:40:00|272.54|271.09|272.73|271.28|272.9|271.45|272.06|270.61|638
1760118300000|2025-10-10 17:45:00|272.74|271.29|273.05|271.6|273.4|271.95|271.95|270.5|640
1760118600000|2025-10-10 17:50:00|273.06|271.61|272.82|271.37|273.1|271.65|272.57|271.12|623
1760118900000|2025-10-10 17:55:00|272.81|271.36|273.22|271.77|273.35|271.9|272.65|271.2|618
1760119200000|2025-10-10 18:00:00|273.21|271.76|272.87|271.42|273.27|271.82|272.48|271.03|656
1760119500000|2025-10-10 18:05:00|272.88|271.43|272.99|271.54|273.37|271.92|272.5|271.05|632
1760119800000|2025-10-10 18:10:00|272.92|271.47|272.99|271.54|273.12|271.67|272.58|271.13|599
1760120100000|2025-10-10 18:15:00|272.98|271.53|272.63|271.18|273.3|271.85|272.52|271.07|575
1760120400000|2025-10-10 18:20:00|272.67|271.22|273.49|272.04|273.5|272.05|272.67|271.22|511
1760120700000|2025-10-10 18:25:00|273.5|272.05|273.42|271.97|273.99|272.54|273.33|271.88|443
1760121000000|2025-10-10 18:30:00|273.43|271.98|272.99|271.54|273.5|272.05|272.98|271.53|564
1760121300000|2025-10-10 18:35:00|272.98|271.53|271.75|270.3|272.99|271.54|271.71|270.26|531
1760121600000|2025-10-10 18:40:00|271.74|270.29|271.72|270.27|272.16|270.71|271.61|270.16|531
1760121900000|2025-10-10 18:45:00|271.73|270.28|271.89|270.44|272.27|270.82|271.29|269.84|590
1760122200000|2025-10-10 18:50:00|271.88|270.43|271.75|270.3|272.09|270.64|271.62|270.17|518
1760122500000|2025-10-10 18:55:00|271.76|270.31|271.67|270.22|271.93|270.48|271.6|270.15|408
1760122800000|2025-10-10 19:00:00|271.68|270.23|271.73|270.28|272.14|270.69|271.51|270.06|501
1760123100000|2025-10-10 19:05:00|271.72|270.27|270.76|269.31|271.73|270.28|270.16|268.71|623
1760123400000|2025-10-10 19:10:00|270.75|269.3|270.35|268.9|271.16|269.71|270.15|268.7|680
1760123700000|2025-10-10 19:15:00|270.36|268.91|269.59|268.14|270.36|268.91|269.4|267.95|499
1760124000000|2025-10-10 19:20:00|269.58|268.13|269.46|268.01|269.63|268.18|268.12|266.67|712
1760124300000|2025-10-10 19:25:00|269.45|268|264.8|263.35|270.51|269.06|264.73|263.28|702
1760124600000|2025-10-10 19:30:00|264.88|263.43|267.2|265.75|268.14|266.69|264.64|263.19|764
1760124900000|2025-10-10 19:35:00|267.19|265.74|267.39|265.94|267.92|266.47|266.67|265.22|615
1760125200000|2025-10-10 19:40:00|267.41|265.96|269.24|267.79|269.36|267.91|267.41|265.96|747
1760125500000|2025-10-10 19:45:00|269.25|267.8|269.81|268.36|270.15|268.7|268.81|267.36|682
1760125800000|2025-10-10 19:50:00|269.85|268.4|268.56|267.11|269.86|268.41|268.45|267|574
1760126100000|2025-10-10 19:55:00|268.54|267.09|268.48|267.03|268.81|267.36|268.22|266.77|496
1760126400000|2025-10-10 20:00:00|268.47|267.02|269.67|268.22|269.69|268.24|268.14|266.69|530
1760126700000|2025-10-10 20:05:00|269.65|268.2|269.36|267.91|269.92|268.47|269.26|267.81|489
1760127000000|2025-10-10 20:10:00|269.35|267.9|270.1|268.65|270.49|269.04|269.24|267.79|430
1760127300000|2025-10-10 20:15:00|270.11|268.66|269.55|268.1|270.41|268.96|269.43|267.98|426
1760127600000|2025-10-10 20:20:00|269.54|268.09|269.73|268.28|269.81|268.36|269.22|267.77|430
1760127900000|2025-10-10 20:25:00|269.74|268.29|270.48|269.03|270.49|269.04|269.68|268.23|316
1760128200000|2025-10-10 20:30:00|270.49|269.04|269.95|268.5|270.49|269.04|269.65|268.2|373
1760128500000|2025-10-10 20:35:00|269.94|268.49|270|268.55|270.14|268.69|269.65|268.2|295
1760128800000|2025-10-10 20:40:00|269.99|268.54|270.36|268.91|270.57|269.12|269.93|268.48|340
1760129100000|2025-10-10 20:45:00|270.35|268.9|270.31|268.86|270.48|269.03|270.1|268.65|341
1760129400000|2025-10-10 20:50:00|270.3|268.85|265.71|264.26|270.3|268.85|264.99|263.54|1003
1760129700000|2025-10-10 20:55:00|265.74|264.29|254.09|252.64|265.96|264.51|253.25|251.8|889
1760166000000|2025-10-11 07:00:00|243.32|241.87|242.79|241.34|243.71|242.26|242.46|241.01|823
1760166300000|2025-10-11 07:05:00|242.78|241.33|242.94|241.49|243.65|242.2|242.18|240.73|772
1760166600000|2025-10-11 07:10:00|242.93|241.48|243.41|241.96|243.43|241.98|242.3|240.85|735
1760166900000|2025-10-11 07:15:00|243.42|241.97|242.53|241.08|244.23|242.78|242.41|240.96|811
1760167200000|2025-10-11 07:20:00|242.52|241.07|244.58|243.13|245.18|243.73|242.34|240.89|890
1760167500000|2025-10-11 07:25:00|244.62|243.17|243.35|241.9|245.19|243.74|243.34|241.89|802
1760167800000|2025-10-11 07:30:00|243.37|241.92|243.52|242.07|243.96|242.51|242.97|241.52|792
1760168100000|2025-10-11 07:35:00|243.53|242.08|241.25|239.8|243.53|242.08|241.25|239.8|799
1760168400000|2025-10-11 07:40:00|241.26|239.81|242|240.55|242.16|240.71|240.89|239.44|714
1760168700000|2025-10-11 07:45:00|242.01|240.56|241.41|239.96|242.75|241.3|241.29|239.84|787
1760169000000|2025-10-11 07:50:00|241.4|239.95|242.09|240.64|242.29|240.84|241.09|239.64|752
1760169300000|2025-10-11 07:55:00|242.1|240.65|242.15|240.7|242.38|240.93|241.34|239.89|739
1760169600000|2025-10-11 08:00:00|242.14|240.69|241.36|239.91|242.29|240.84|240.96|239.51|817
1760169900000|2025-10-11 08:05:00|241.38|239.93|241.77|240.32|242.2|240.75|241.08|239.63|877
1760170200000|2025-10-11 08:10:00|241.76|240.31|242|240.55|242.12|240.67|241.29|239.84|749
1760170500000|2025-10-11 08:15:00|241.99|240.54|246.03|244.58|247.36|245.91|241.99|240.54|915
1760170800000|2025-10-11 08:20:00|246.04|244.59|246.64|245.19|247.66|246.21|246.01|244.56|893
1760171100000|2025-10-11 08:25:00|246.62|245.17|246.26|244.81|247.47|246.02|246.1|244.65|745
1760171400000|2025-10-11 08:30:00|246.29|244.84|245.14|243.69|246.3|244.85|244.63|243.18|703
1760171700000|2025-10-11 08:35:00|245.15|243.7|246.09|244.64|246.19|244.74|245.1|243.65|723
1760172000000|2025-10-11 08:40:00|246.1|244.65|246.94|245.49|247.88|246.43|246.1|244.65|715
1760172300000|2025-10-11 08:45:00|246.96|245.51|248.81|247.36|249.22|247.77|246.94|245.49|728
1760172600000|2025-10-11 08:50:00|248.82|247.37|248.9|247.45|249.32|247.87|248.73|247.28|578
1760172900000|2025-10-11 08:55:00|248.93|247.48|249.46|248.01|249.85|248.4|248.93|247.48|635
1760173200000|2025-10-11 09:00:00|249.4|247.95|250.35|248.9|250.64|249.19|249.08|247.63|773
1760173500000|2025-10-11 09:05:00|250.34|248.89|250.85|249.4|251.03|249.58|249.84|248.39|879
1760173800000|2025-10-11 09:10:00|250.84|249.39|249.47|248.02|251.48|250.03|249.38|247.93|799
1760174100000|2025-10-11 09:15:00|249.48|248.03|249.39|247.94|249.51|248.06|248.5|247.05|695
1760174400000|2025-10-11 09:20:00|249.43|247.98|250.23|248.78|250.27|248.82|249.15|247.7|802
1760174700000|2025-10-11 09:25:00|250.22|248.77|251.02|249.57|251.08|249.63|249.87|248.42|811
1760175000000|2025-10-11 09:30:00|251.03|249.58|249.42|247.97|251.11|249.66|248.69|247.24|912
1760175300000|2025-10-11 09:35:00|249.43|247.98|249.46|248.01|249.59|248.14|248.56|247.11|810
1760175600000|2025-10-11 09:40:00|249.48|248.03|248.89|247.44|249.51|248.06|248.69|247.24|745
1760175900000|2025-10-11 09:45:00|248.87|247.42|248.65|247.2|248.96|247.51|248.26|246.81|654
1760176200000|2025-10-11 09:50:00|248.67|247.22|247.85|246.4|248.73|247.28|247.65|246.2|691
1760176500000|2025-10-11 09:55:00|247.86|246.41|247.89|246.44|248.44|246.99|247.68|246.23|553
1760176800000|2025-10-11 10:00:00|247.88|246.43|248.2|246.75|248.31|246.86|246.95|245.5|727
1760177100000|2025-10-11 10:05:00|248.19|246.74|247.95|246.5|248.54|247.09|247.66|246.21|777
1760177400000|2025-10-11 10:10:00|247.96|246.51|249.33|247.88|249.36|247.91|247.96|246.51|726
1760177700000|2025-10-11 10:15:00|249.32|247.87|248.99|247.54|249.33|247.88|248.91|247.46|108
1760178000000|2025-10-11 10:20:00|248.1|246.65|248.05|246.6|248.18|246.73|248.04|246.59|26
1760178300000|2025-10-11 10:25:00|248.38|246.93|248.64|247.19|249.05|247.6|248.38|246.93|65
1760178600000|2025-10-11 10:30:00|249.01|247.56|248.21|246.76|249.25|247.8|248.21|246.76|638
1760178900000|2025-10-11 10:35:00|247.88|246.43|247.19|245.74|248.08|246.63|247.19|245.74|180
1760179200000|2025-10-11 10:40:00|247.41|245.96|246.94|245.49|247.42|245.97|246.4|244.95|625
1760179500000|2025-10-11 10:45:00|246.95|245.5|247.49|246.04|247.56|246.11|246.66|245.21|638
1760179800000|2025-10-11 10:50:00|247.48|246.03|248.02|246.57|248.11|246.66|247.4|245.95|420
1760180100000|2025-10-11 10:55:00|248|246.55|248.74|247.29|248.94|247.49|247.92|246.47|334
1760180400000|2025-10-11 11:00:00|248.75|247.3|248.77|247.32|248.82|247.37|248.69|247.24|37
1760180700000|2025-10-11 11:05:00|248.62|247.17|248.77|247.32|249.38|247.93|248.51|247.06|516
1760181000000|2025-10-11 11:10:00|248.78|247.33|247.43|245.98|248.97|247.52|246.95|245.5|547
1760181300000|2025-10-11 11:15:00|247.42|245.97|246.2|244.75|247.42|245.97|245.21|243.76|779
1760181600000|2025-10-11 11:20:00|246.21|244.76|246.63|245.18|246.65|245.2|245.64|244.19|594
1760181900000|2025-10-11 11:25:00|246.65|245.2|247.84|246.39|247.91|246.46|246.65|245.2|502
1760182200000|2025-10-11 11:30:00|247.86|246.41|246.85|245.4|248.14|246.69|246.79|245.34|541
1760182500000|2025-10-11 11:35:00|246.9|245.45|247.06|245.61|247.66|246.21|246.87|245.42|467
1760182800000|2025-10-11 11:40:00|247.08|245.63|247.63|246.18|247.77|246.32|247.03|245.58|359
1760183100000|2025-10-11 11:45:00|247.62|246.17|247.97|246.52|248.2|246.75|247.44|245.99|493
1760183400000|2025-10-11 11:50:00|247.96|246.51|248.25|246.8|248.26|246.81|247.47|246.02|597
1760183700000|2025-10-11 11:55:00|248.26|246.81|248.69|247.24|248.73|247.28|247.9|246.45|556
1760184000000|2025-10-11 12:00:00|248.67|247.22|248.11|246.66|248.68|247.23|247.62|246.17|689
1760184300000|2025-10-11 12:05:00|248.12|246.67|247.97|246.52|249.35|247.9|247.76|246.31|752
1760184600000|2025-10-11 12:10:00|247.92|246.47|247.56|246.11|248.24|246.79|247.46|246.01|438
1760184900000|2025-10-11 12:15:00|247.86|246.41|247.91|246.46|247.92|246.47|247.85|246.4|15
1760185200000|2025-10-11 12:20:00|248.01|246.56|248.73|247.28|249.09|247.64|247.71|246.26|580
1760185500000|2025-10-11 12:25:00|248.72|247.27|248.72|247.27|248.78|247.33|248.68|247.23|40
1760185800000|2025-10-11 12:30:00|249.46|248.01|248.33|246.88|249.46|248.01|247.99|246.54|568
1760186100000|2025-10-11 12:35:00|248.35|246.9|247.14|245.69|248.37|246.92|246.84|245.39|671
1760186400000|2025-10-11 12:40:00|247.16|245.71|247.19|245.74|247.35|245.9|246.78|245.33|467
1760186700000|2025-10-11 12:45:00|247.18|245.73|245.31|243.86|247.21|245.76|244.92|243.47|684
1760187000000|2025-10-11 12:50:00|245.32|243.87|244.8|243.35|245.36|243.91|244.12|242.67|694
1760187300000|2025-10-11 12:55:00|244.81|243.36|245.62|244.17|245.8|244.35|244.73|243.28|516
1760187600000|2025-10-11 13:00:00|245.63|244.18|245.17|243.72|246.32|244.87|245.11|243.66|637
1760187900000|2025-10-11 13:05:00|245.14|243.69|244.45|243|245.15|243.7|243.94|242.49|730
1760188200000|2025-10-11 13:10:00|244.46|243.01|246.09|244.64|246.31|244.86|244.46|243.01|640
1760188500000|2025-10-11 13:15:00|246.1|244.65|245.24|243.79|246.1|244.65|244.8|243.35|593
1760188800000|2025-10-11 13:20:00|245.22|243.77|245.06|243.61|245.57|244.12|244.67|243.22|639
1760189100000|2025-10-11 13:25:00|245.08|243.63|245.02|243.57|245.96|244.51|244.59|243.14|660
1760189400000|2025-10-11 13:30:00|245.03|243.58|243.85|242.4|245.57|244.12|242.59|241.14|869
1760189700000|2025-10-11 13:35:00|243.81|242.36|244.5|243.05|244.66|243.21|243.41|241.96|758
1760190000000|2025-10-11 13:40:00|244.49|243.04|245.23|243.78|245.47|244.02|244.36|242.91|654
1760190300000|2025-10-11 13:45:00|245.21|243.76|246.08|244.63|246.83|245.38|244.74|243.29|811
1760190600000|2025-10-11 13:50:00|246.06|244.61|246.04|244.59|247.01|245.56|246.01|244.56|746
1760190900000|2025-10-11 13:55:00|246.03|244.58|246.02|244.57|246.25|244.8|245.82|244.37|551
1760191200000|2025-10-11 14:00:00|246.03|244.58|245.97|244.52|246.4|244.95|244.86|243.41|683
1760191500000|2025-10-11 14:05:00|246|244.55|246.36|244.91|246.8|245.35|246|244.55|610
1760191800000|2025-10-11 14:10:00|246.35|244.9|245.73|244.28|246.54|245.09|245.52|244.07|476
1760192100000|2025-10-11 14:15:00|245.74|244.29|245.7|244.25|245.88|244.43|244.78|243.33|692
1760192400000|2025-10-11 14:20:00|245.72|244.27|244.34|242.89|246.06|244.61|244.18|242.73|624
1760192700000|2025-10-11 14:25:00|244.36|242.91|244.21|242.76|244.53|243.08|243.99|242.54|617
1760193000000|2025-10-11 14:30:00|244.2|242.75|244.95|243.5|244.98|243.53|243.97|242.52|518
1760193300000|2025-10-11 14:35:00|244.96|243.51|245.56|244.11|246.01|244.56|244.94|243.49|542
1760193600000|2025-10-11 14:40:00|245.57|244.12|245.38|243.93|245.83|244.38|245.1|243.65|379
1760193900000|2025-10-11 14:45:00|245.39|243.94|245.97|244.52|246.04|244.59|245.3|243.85|412
1760194200000|2025-10-11 14:50:00|245.98|244.53|245.63|244.18|246.04|244.59|245.13|243.68|452
1760194500000|2025-10-11 14:55:00|245.64|244.19|246.78|245.33|246.87|245.42|245.59|244.14|382
1760194800000|2025-10-11 15:00:00|246.77|245.32|247.86|246.41|248.06|246.61|246.73|245.28|639
1760195100000|2025-10-11 15:05:00|247.85|246.4|248.07|246.62|249.11|247.66|247.58|246.13|566
1760195400000|2025-10-11 15:10:00|248.08|246.63|248.98|247.53|249.6|248.15|248.03|246.58|599
1760195700000|2025-10-11 15:15:00|248.97|247.52|248.49|247.04|249.24|247.79|247.95|246.5|560
1760196000000|2025-10-11 15:20:00|248.48|247.03|248.85|247.4|249.18|247.73|248.43|246.98|438
1760196300000|2025-10-11 15:25:00|248.84|247.39|248.66|247.21|249.06|247.61|248.36|246.91|459
1760196600000|2025-10-11 15:30:00|248.65|247.2|247.94|246.49|248.85|247.4|247.88|246.43|365
1760196900000|2025-10-11 15:35:00|247.93|246.48|248.39|246.94|248.4|246.95|247.56|246.11|413
1760197200000|2025-10-11 15:40:00|248.37|246.92|247.89|246.44|248.44|246.99|247.87|246.42|383
1760197500000|2025-10-11 15:45:00|247.88|246.43|249.16|247.71|249.37|247.92|247.88|246.43|451
1760197800000|2025-10-11 15:50:00|249.17|247.72|249.08|247.63|249.25|247.8|248.39|246.94|404
1760198100000|2025-10-11 15:55:00|249.09|247.64|248.85|247.4|249.09|247.64|248.79|247.34|341
1760198400000|2025-10-11 16:00:00|248.86|247.41|248.89|247.44|248.99|247.54|248.23|246.78|536
1760198700000|2025-10-11 16:05:00|248.88|247.43|249.43|247.98|249.43|247.98|248.3|246.85|567
1760199000000|2025-10-11 16:10:00|249.42|247.97|249.75|248.3|250.23|248.78|249.33|247.88|524
1760199300000|2025-10-11 16:15:00|249.76|248.31|249.27|247.82|249.94|248.49|249.24|247.79|456
1760199600000|2025-10-11 16:20:00|249.26|247.81|248.56|247.11|249.28|247.83|248.41|246.96|630
1760199900000|2025-10-11 16:25:00|248.57|247.12|248.15|246.7|248.79|247.34|247.91|246.46|522
1760200200000|2025-10-11 16:30:00|248.14|246.69|248.64|247.19|248.86|247.41|247.97|246.52|638
1760200500000|2025-10-11 16:35:00|248.65|247.2|247.81|246.36|248.91|247.46|247.47|246.02|698
1760200800000|2025-10-11 16:40:00|247.79|246.34|247.83|246.38|248.22|246.77|247.56|246.11|633
1760201100000|2025-10-11 16:45:00|247.82|246.37|248.44|246.99|248.68|247.23|247.29|245.84|629
1760201400000|2025-10-11 16:50:00|248.42|246.97|248.61|247.16|248.82|247.37|248.17|246.72|514
1760201700000|2025-10-11 16:55:00|248.56|247.11|248.57|247.12|249.26|247.81|248.45|247|509
1760202000000|2025-10-11 17:00:00|248.55|247.1|248.68|247.23|249.53|248.08|248.54|247.09|701
1760202300000|2025-10-11 17:05:00|248.64|247.19|249.59|248.14|249.67|248.22|248.62|247.17|614
1760202600000|2025-10-11 17:10:00|249.58|248.13|249.77|248.32|250.17|248.72|249.53|248.08|537
1760202900000|2025-10-11 17:15:00|249.67|248.22|249.34|247.89|249.84|248.39|249.1|247.65|625
1760203200000|2025-10-11 17:20:00|249.33|247.88|248.95|247.5|249.48|248.03|248.93|247.48|534
1760203500000|2025-10-11 17:25:00|248.93|247.48|249.78|248.33|249.97|248.52|248.91|247.46|480
1760203800000|2025-10-11 17:30:00|249.77|248.32|249.42|247.97|249.78|248.33|249.22|247.77|588
1760204100000|2025-10-11 17:35:00|249.41|247.96|248.49|247.04|249.65|248.2|248.21|246.76|621
1760204400000|2025-10-11 17:40:00|248.5|247.05|249.02|247.57|249.02|247.57|248.29|246.84|509
1760204700000|2025-10-11 17:45:00|249.04|247.59|248.85|247.4|249.35|247.9|248.4|246.95|600
1760205000000|2025-10-11 17:50:00|248.86|247.41|249.23|247.78|249.34|247.89|248.41|246.96|518
1760205300000|2025-10-11 17:55:00|249.22|247.77|248.97|247.52|249.3|247.85|248.84|247.39|386
1760205600000|2025-10-11 18:00:00|248.98|247.53|248.51|247.06|249.03|247.58|248.51|247.06|423
1760205900000|2025-10-11 18:05:00|248.52|247.07|248.38|246.93|248.7|247.25|248.16|246.71|425
1760206200000|2025-10-11 18:10:00|248.39|246.94|247.63|246.18|248.52|247.07|247.6|246.15|350
1760206500000|2025-10-11 18:15:00|247.65|246.2|247.78|246.33|247.91|246.46|247.54|246.09|284
1760206800000|2025-10-11 18:20:00|247.77|246.32|247.5|246.05|247.94|246.49|247.35|245.9|380
1760207100000|2025-10-11 18:25:00|247.49|246.04|247.87|246.42|247.88|246.43|247.43|245.98|334
1760207400000|2025-10-11 18:30:00|247.86|246.41|247.8|246.35|248.28|246.83|247.67|246.22|541
1760207700000|2025-10-11 18:35:00|247.81|246.36|248.21|246.76|248.4|246.95|247.75|246.3|541
1760208000000|2025-10-11 18:40:00|248.23|246.78|248.67|247.22|248.82|247.37|248.1|246.65|514
1760208300000|2025-10-11 18:45:00|248.68|247.23|247.93|246.48|248.68|247.23|247.65|246.2|366
1760208600000|2025-10-11 18:50:00|247.95|246.5|248.03|246.58|248.15|246.7|247.94|246.49|284
1760208900000|2025-10-11 18:55:00|248.02|246.57|247.9|246.45|248.04|246.59|247.84|246.39|175
1760209200000|2025-10-11 19:00:00|247.91|246.46|246.19|244.74|247.92|246.47|245.91|244.46|538
1760209500000|2025-10-11 19:05:00|246.18|244.73|246.08|244.63|246.77|245.32|246|244.55|463
1760209800000|2025-10-11 19:10:00|246.06|244.61|244.74|243.29|246.11|244.66|244.23|242.78|662
1760210100000|2025-10-11 19:15:00|244.75|243.3|243.2|241.75|244.86|243.41|243.19|241.74|697
1760210400000|2025-10-11 19:20:00|243.21|241.76|242.1|240.65|243.29|241.84|241.69|240.24|884
1760210700000|2025-10-11 19:25:00|242.11|240.66|243.32|241.87|243.76|242.31|241.96|240.51|758
1760211000000|2025-10-11 19:30:00|243.36|241.91|241.42|239.97|243.37|241.92|241.17|239.72|851
1760211300000|2025-10-11 19:35:00|241.43|239.98|241.62|240.17|242.44|240.99|241.33|239.88|769
1760211600000|2025-10-11 19:40:00|241.61|240.16|241.47|240.02|242.05|240.6|241.43|239.98|751
1760211900000|2025-10-11 19:45:00|241.48|240.03|241.81|240.36|242.39|240.94|241.29|239.84|865
1760212200000|2025-10-11 19:50:00|241.8|240.35|239.62|238.17|242.27|240.82|239.3|237.85|894
1760212500000|2025-10-11 19:55:00|239.61|238.16|241.91|240.46|242.06|240.61|239.57|238.12|884
1760212800000|2025-10-11 20:00:00|241.9|240.45|240.11|238.66|242.08|240.63|240.08|238.63|843
1760213100000|2025-10-11 20:05:00|240.12|238.67|240.32|238.87|240.83|239.38|239.68|238.23|859
1760213400000|2025-10-11 20:10:00|240.35|238.9|239.71|238.26|240.75|239.3|239.55|238.1|869
1760213700000|2025-10-11 20:15:00|239.72|238.27|239.83|238.38|240.41|238.96|239.42|237.97|832
1760214000000|2025-10-11 20:20:00|239.82|238.37|239.41|237.96|240.5|239.05|239.22|237.77|838
1760214300000|2025-10-11 20:25:00|239.4|237.95|238.37|236.92|239.41|237.96|237.78|236.33|897
1760214600000|2025-10-11 20:30:00|238.36|236.91|237.27|235.82|238.37|236.92|236.8|235.35|926
1760214900000|2025-10-11 20:35:00|237.28|235.83|236.93|235.48|237.77|236.32|236.49|235.04|683
1760215200000|2025-10-11 20:40:00|236.94|235.49|236.68|235.23|237.33|235.88|236.37|234.92|788
1760215500000|2025-10-11 20:45:00|236.67|235.22|236.68|235.23|238.96|237.51|236.41|234.96|868
1760215800000|2025-10-11 20:50:00|236.63|235.18|235.8|234.35|237.23|235.78|235.52|234.07|826
1760216100000|2025-10-11 20:55:00|235.83|234.38|236.32|234.87|236.76|235.31|234.6|233.15|886
1760216400000|2025-10-11 21:00:00|236.34|234.89|235.38|233.93|236.7|235.25|235.26|233.81|825
1760216700000|2025-10-11 21:05:00|235.37|233.92|233.34|231.89|235.38|233.93|233.24|231.79|977
1760217000000|2025-10-11 21:10:00|233.35|231.9|235.22|233.77|235.49|234.04|233.32|231.87|940
1760217300000|2025-10-11 21:15:00|235.23|233.78|236.97|235.52|237.83|236.38|234.96|233.51|959
1760217600000|2025-10-11 21:20:00|236.96|235.51|238.92|237.47|239.26|237.81|236.74|235.29|888
1760217900000|2025-10-11 21:25:00|238.91|237.46|237.88|236.43|239.3|237.85|237.77|236.32|691
1760218200000|2025-10-11 21:30:00|237.89|236.44|237.14|235.69|237.93|236.48|236.47|235.02|741
1760218500000|2025-10-11 21:35:00|237.15|235.7|237.62|236.17|238.71|237.26|236.95|235.5|647
1760218800000|2025-10-11 21:40:00|237.61|236.16|237.35|235.9|237.64|236.19|237.16|235.71|375
1760219100000|2025-10-11 21:45:00|237.36|235.91|238.67|237.22|239.17|237.72|237.36|235.91|495
1760219400000|2025-10-11 21:50:00|238.66|237.21|238.8|237.35|239.05|237.6|238.55|237.1|371
1760219700000|2025-10-11 21:55:00|238.81|237.36|239.58|238.13|239.73|238.28|238.8|237.35|382
1760220000000|2025-10-11 22:00:00|239.59|238.14|239.97|238.52|240.64|239.19|239.54|238.09|585
1760220300000|2025-10-11 22:05:00|239.96|238.51|240.6|239.15|240.65|239.2|239.13|237.68|597
1760220600000|2025-10-11 22:10:00|240.61|239.16|239.69|238.24|240.62|239.17|239.51|238.06|668
1760220900000|2025-10-11 22:15:00|239.68|238.23|239.4|237.95|240.05|238.6|238.98|237.53|722
1760221200000|2025-10-11 22:20:00|239.39|237.94|239.9|238.45|240.15|238.7|239.09|237.64|636
1760221500000|2025-10-11 22:25:00|239.89|238.44|240.44|238.99|240.71|239.26|239.82|238.37|557
1760221800000|2025-10-11 22:30:00|240.45|239|240.46|239.01|240.74|239.29|240.19|238.74|522
1760222100000|2025-10-11 22:35:00|240.49|239.04|241.21|239.76|241.67|240.22|240.44|238.99|593
1760222400000|2025-10-11 22:40:00|241.22|239.77|240.1|238.65|241.26|239.81|239.9|238.45|531
1760222700000|2025-10-11 22:45:00|240.11|238.66|240.24|238.79|240.6|239.15|240.09|238.64|549
1760223000000|2025-10-11 22:50:00|240.23|238.78|240.54|239.09|240.8|239.35|239.93|238.48|551
1760223300000|2025-10-11 22:55:00|240.56|239.11|240.61|239.16|240.74|239.29|240.3|238.85|517
1760223600000|2025-10-11 23:00:00|240.62|239.17|240.64|239.19|241.01|239.56|240.13|238.68|627
1760223900000|2025-10-11 23:05:00|240.66|239.21|240.02|238.57|240.79|239.34|239.67|238.22|522
1760224200000|2025-10-11 23:10:00|239.99|238.54|239.76|238.31|240.1|238.65|239.3|237.85|535
1760224500000|2025-10-11 23:15:00|239.79|238.34|240.47|239.02|240.48|239.03|239.46|238.01|560
1760224800000|2025-10-11 23:20:00|240.48|239.03|240.83|239.38|241.02|239.57|240.41|238.96|529
1760225100000|2025-10-11 23:25:00|240.85|239.4|240.9|239.45|240.9|239.45|240.25|238.8|488
1760225400000|2025-10-11 23:30:00|240.91|239.46|240.25|238.8|241.05|239.6|240.21|238.76|690
1760225700000|2025-10-11 23:35:00|240.29|238.84|239.86|238.41|240.34|238.89|239.5|238.05|473
1760226000000|2025-10-11 23:40:00|239.85|238.4|239.71|238.26|239.92|238.47|239.27|237.82|402
1760226300000|2025-10-11 23:45:00|239.69|238.24|239.5|238.05|239.72|238.27|238.64|237.19|524
1760226600000|2025-10-11 23:50:00|239.47|238.02|239.49|238.04|239.65|238.2|239.16|237.71|308
1760226900000|2025-10-11 23:55:00|239.51|238.06|239.2|237.75|239.54|238.09|239.05|237.6|257
1760227200000|2025-10-12 00:00:00|239.21|237.76|239.2|237.75|239.36|237.91|238.7|237.25|493
1760227500000|2025-10-12 00:05:00|239.21|237.76|238.35|236.9|239.48|238.03|238.26|236.81|575
1760227800000|2025-10-12 00:10:00|238.34|236.89|238.31|236.86|238.57|237.12|238.03|236.58|377
1760228100000|2025-10-12 00:15:00|238.32|236.87|238.7|237.25|239.67|238.22|238.3|236.85|520
1760228400000|2025-10-12 00:20:00|238.68|237.23|237.67|236.22|238.73|237.28|237.62|236.17|609
1760228700000|2025-10-12 00:25:00|237.71|236.26|237.42|235.97|237.86|236.41|237.37|235.92|435
1760229000000|2025-10-12 00:30:00|237.41|235.96|239.45|238|239.52|238.07|237.4|235.95|590
1760229300000|2025-10-12 00:35:00|239.46|238.01|237.22|235.77|239.48|238.03|237.22|235.77|580
1760229600000|2025-10-12 00:40:00|237.18|235.73|236.95|235.5|237.25|235.8|236.6|235.15|446
1760229900000|2025-10-12 00:45:00|236.96|235.51|236.72|235.27|237.57|236.12|236.7|235.25|471
1760230200000|2025-10-12 00:50:00|236.73|235.28|235.8|234.35|236.8|235.35|235.68|234.23|478
1760230500000|2025-10-12 00:55:00|235.79|234.34|235.15|233.7|235.82|234.37|234.82|233.37|490
1760230800000|2025-10-12 01:00:00|235.19|233.74|235.3|233.85|235.79|234.34|234.82|233.37|543
1760231100000|2025-10-12 01:05:00|235.29|233.84|235.71|234.26|236.31|234.86|235.01|233.56|608
1760231400000|2025-10-12 01:10:00|235.73|234.28|235.79|234.34|235.92|234.47|235.07|233.62|581
1760231700000|2025-10-12 01:15:00|235.8|234.35|234.37|232.92|236.71|235.26|234.13|232.68|630
1760232000000|2025-10-12 01:20:00|234.35|232.9|234.35|232.9|234.55|233.1|234.02|232.57|578
1760232300000|2025-10-12 01:25:00|234.34|232.89|234.32|232.87|235.09|233.64|233.88|232.43|646
1760232600000|2025-10-12 01:30:00|234.31|232.86|233.73|232.28|234.59|233.14|233.71|232.26|573
1760232900000|2025-10-12 01:35:00|233.74|232.29|234.31|232.86|235.14|233.69|233.46|232.01|664
1760233200000|2025-10-12 01:40:00|234.32|232.87|234.87|233.42|234.93|233.48|233.71|232.26|626
1760233500000|2025-10-12 01:45:00|234.86|233.41|235.04|233.59|236.02|234.57|234.63|233.18|648
1760233800000|2025-10-12 01:50:00|235.01|233.56|234.36|232.91|235.01|233.56|234.21|232.76|481
1760234100000|2025-10-12 01:55:00|234.35|232.9|233.73|232.28|234.56|233.11|233.44|231.99|397
1760234400000|2025-10-12 02:00:00|233.72|232.27|233.18|231.73|233.95|232.5|232.47|231.02|668
1760234700000|2025-10-12 02:05:00|233.17|231.72|232.95|231.5|233.84|232.39|232.71|231.26|616
1760235000000|2025-10-12 02:10:00|232.93|231.48|233.26|231.81|233.35|231.9|232.74|231.29|549
1760235300000|2025-10-12 02:15:00|233.27|231.82|234.29|232.84|234.49|233.04|233.26|231.81|573
1760235600000|2025-10-12 02:20:00|234.3|232.85|233.74|232.29|234.74|233.29|233.49|232.04|603
1760235900000|2025-10-12 02:25:00|233.75|232.3|235.29|233.84|235.57|234.12|233.69|232.24|530
1760236200000|2025-10-12 02:30:00|235.28|233.83|234.86|233.41|236.04|234.59|234.84|233.39|655
1760236500000|2025-10-12 02:35:00|234.87|233.42|233.63|232.18|234.91|233.46|233.45|232|561
1760236800000|2025-10-12 02:40:00|233.62|232.17|233.44|231.99|233.62|232.17|232.81|231.36|514
1760237100000|2025-10-12 02:45:00|233.43|231.98|233.38|231.93|233.79|232.34|233.3|231.85|447
1760237400000|2025-10-12 02:50:00|233.33|231.88|232.87|231.42|233.33|231.88|232.22|230.77|551
1760237700000|2025-10-12 02:55:00|232.86|231.41|233.63|232.18|233.66|232.21|232.36|230.91|470
1760238000000|2025-10-12 03:00:00|233.64|232.19|234.55|233.1|234.56|233.11|233.19|231.74|547
1760238300000|2025-10-12 03:05:00|234.53|233.08|236.33|234.88|236.68|235.23|234.46|233.01|610
1760238600000|2025-10-12 03:10:00|236.3|234.85|235.76|234.31|236.57|235.12|235.44|233.99|750
1760238900000|2025-10-12 03:15:00|235.75|234.3|235.17|233.72|235.89|234.44|234.73|233.28|563
1760239200000|2025-10-12 03:20:00|235.15|233.7|236.99|235.54|237.31|235.86|234.92|233.47|673
1760239500000|2025-10-12 03:25:00|236.98|235.53|236.34|234.89|237.27|235.82|236.26|234.81|643
1760239800000|2025-10-12 03:30:00|236.36|234.91|237.05|235.6|237.2|235.75|236.3|234.85|748
1760240100000|2025-10-12 03:35:00|237.07|235.62|236.77|235.32|237.75|236.3|236.26|234.81|714
1760240400000|2025-10-12 03:40:00|236.79|235.34|236.03|234.58|237.16|235.71|235.83|234.38|604
1760240700000|2025-10-12 03:45:00|236.02|234.57|235.33|233.88|236.03|234.58|235.26|233.81|534
1760241000000|2025-10-12 03:50:00|235.35|233.9|234.74|233.29|235.35|233.9|234.67|233.22|261
1760241300000|2025-10-12 03:55:00|234.72|233.27|235.11|233.66|235.13|233.68|234.45|233|288
1760241600000|2025-10-12 04:00:00|235.1|233.65|236.24|234.79|236.24|234.79|234.93|233.48|450
1760241900000|2025-10-12 04:05:00|236.23|234.78|236.2|234.75|236.69|235.24|236.07|234.62|490
1760242200000|2025-10-12 04:10:00|236.22|234.77|236.89|235.44|236.96|235.51|235.67|234.22|529
1760242500000|2025-10-12 04:15:00|236.92|235.47|237.45|236|237.76|236.31|236.87|235.42|535
1760242800000|2025-10-12 04:20:00|237.44|235.99|237.82|236.37|238.52|237.07|237.43|235.98|514
1760243100000|2025-10-12 04:25:00|237.81|236.36|237.64|236.19|238.07|236.62|237.17|235.72|473
1760243400000|2025-10-12 04:30:00|237.63|236.18|237.76|236.31|238.58|237.13|237.63|236.18|570
1760243700000|2025-10-12 04:35:00|237.74|236.29|237.19|235.74|237.77|236.32|237.12|235.67|485
1760244000000|2025-10-12 04:40:00|237.2|235.75|237.18|235.73|237.32|235.87|236.86|235.41|419
1760244300000|2025-10-12 04:45:00|237.17|235.72|237.14|235.69|237.97|236.52|237.07|235.62|527
1760244600000|2025-10-12 04:50:00|237.13|235.68|236.65|235.2|237.13|235.68|236.32|234.87|365
1760244900000|2025-10-12 04:55:00|236.66|235.21|237.2|235.75|237.2|235.75|236.44|234.99|283
1760245200000|2025-10-12 05:00:00|237.19|235.74|237.02|235.57|237.3|235.85|236.81|235.36|297
1760245500000|2025-10-12 05:05:00|237.01|235.56|236.26|234.81|237.03|235.58|235.93|234.48|352
1760245800000|2025-10-12 05:10:00|236.25|234.8|236.5|235.05|236.69|235.24|236.07|234.62|192
1760246100000|2025-10-12 05:15:00|236.51|235.06|236.93|235.48|237.43|235.98|236.51|235.06|331
1760246400000|2025-10-12 05:20:00|236.94|235.49|238.05|236.6|238.2|236.75|236.79|235.34|429
1760246700000|2025-10-12 05:25:00|238.06|236.61|238.27|236.82|238.37|236.92|237.99|236.54|266
1760247000000|2025-10-12 05:30:00|238.32|236.87|237.94|236.49|238.46|237.01|237.66|236.21|391
1760247300000|2025-10-12 05:35:00|237.95|236.5|238.2|236.75|238.33|236.88|237.91|236.46|375
1760247600000|2025-10-12 05:40:00|238.24|236.79|238.29|236.84|238.46|237.01|237.87|236.42|401
1760247900000|2025-10-12 05:45:00|238.3|236.85|238.74|237.29|238.8|237.35|238.2|236.75|358
1760248200000|2025-10-12 05:50:00|238.75|237.3|238.61|237.16|238.75|237.3|238.26|236.81|382
1760248500000|2025-10-12 05:55:00|238.58|237.13|238.34|236.89|238.61|237.16|238.3|236.85|273
1760248800000|2025-10-12 06:00:00|238.33|236.88|238.27|236.82|238.49|237.04|237.89|236.44|406
1760249100000|2025-10-12 06:05:00|238.26|236.81|238.95|237.5|239.11|237.66|237.9|236.45|308
1760249400000|2025-10-12 06:10:00|238.96|237.51|239.31|237.86|239.49|238.04|238.95|237.5|280
1760249700000|2025-10-12 06:15:00|239.32|237.87|239.59|238.14|239.63|238.18|239.12|237.67|242
1760250000000|2025-10-12 06:20:00|239.6|238.15|239.57|238.12|239.62|238.17|239.09|237.64|412
1760250300000|2025-10-12 06:25:00|239.59|238.14|240.02|238.57|240.6|239.15|239.59|238.14|425
1760250600000|2025-10-12 06:30:00|240.03|238.58|240.16|238.71|240.29|238.84|239.92|238.47|388
1760250900000|2025-10-12 06:35:00|240.17|238.72|239.78|238.33|240.47|239.02|239.77|238.32|294
1760251200000|2025-10-12 06:40:00|239.79|238.34|240.53|239.08|240.53|239.08|239.59|238.14|314
1760251500000|2025-10-12 06:45:00|240.54|239.09|240.61|239.16|241|239.55|240.39|238.94|320
1760251800000|2025-10-12 06:50:00|240.62|239.17|239.77|238.32|240.62|239.17|239.69|238.24|242
1760252100000|2025-10-12 06:55:00|239.75|238.3|239.94|238.49|239.96|238.51|239.73|238.28|233
1760252400000|2025-10-12 07:00:00|239.93|238.48|239.83|238.38|239.95|238.5|239.62|238.17|330
1760252700000|2025-10-12 07:05:00|239.84|238.39|240.22|238.77|240.64|239.19|239.81|238.36|311
1760253000000|2025-10-12 07:10:00|240.23|238.78|239.61|238.16|240.23|238.78|239.57|238.12|299
1760253300000|2025-10-12 07:15:00|239.6|238.15|239.63|238.18|240.15|238.7|239.46|238.01|335
1760253600000|2025-10-12 07:20:00|239.64|238.19|240|238.55|240.28|238.83|239.64|238.19|325
1760253900000|2025-10-12 07:25:00|239.99|238.54|239.01|237.56|239.99|238.54|238.96|237.51|426
1760254200000|2025-10-12 07:30:00|239|237.55|238.95|237.5|239.05|237.6|238.51|237.06|331
1760254500000|2025-10-12 07:35:00|238.94|237.49|238.97|237.52|239.34|237.89|238.7|237.25|315
1760254800000|2025-10-12 07:40:00|238.96|237.51|239.27|237.82|239.29|237.84|238.89|237.44|224
1760255100000|2025-10-12 07:45:00|239.26|237.81|239.75|238.3|239.77|238.32|239.1|237.65|243
1760255400000|2025-10-12 07:50:00|239.74|238.29|239.71|238.26|239.83|238.38|239.64|238.19|144
1760255700000|2025-10-12 07:55:00|239.72|238.27|239.88|238.43|240.04|238.59|239.72|238.27|176
1760256000000|2025-10-12 08:00:00|239.87|238.42|240.03|238.58|240.15|238.7|239.65|238.2|227
1760256300000|2025-10-12 08:05:00|240.02|238.57|240.22|238.77|240.54|239.09|239.93|238.48|287
1760256600000|2025-10-12 08:10:00|240.24|238.79|240.36|238.91|240.64|239.19|240.2|238.75|361
1760256900000|2025-10-12 08:15:00|240.38|238.93|240.62|239.17|240.71|239.26|240.38|238.93|235
1760257200000|2025-10-12 08:20:00|240.61|239.16|240.59|239.14|240.93|239.48|240.52|239.07|289
1760257500000|2025-10-12 08:25:00|240.58|239.13|240.65|239.2|241.09|239.64|240.57|239.12|373
1760257800000|2025-10-12 08:30:00|240.64|239.19|240.4|238.95|240.64|239.19|239.98|238.53|345
1760258100000|2025-10-12 08:35:00|240.39|238.94|240.49|239.04|240.54|239.09|239.97|238.52|358
1760258400000|2025-10-12 08:40:00|240.5|239.05|240.21|238.76|240.59|239.14|240.03|238.58|475
1760258700000|2025-10-12 08:45:00|240.2|238.75|239.69|238.24|240.29|238.84|239.66|238.21|472
1760259000000|2025-10-12 08:50:00|239.7|238.25|239.76|238.31|240.07|238.62|239.61|238.16|452
1760259300000|2025-10-12 08:55:00|239.75|238.3|239.16|237.71|239.77|238.32|239.14|237.69|212
1760259600000|2025-10-12 09:00:00|239.15|237.7|238.73|237.28|239.27|237.82|238.71|237.26|381
1760259900000|2025-10-12 09:05:00|238.72|237.27|238.08|236.63|239.06|237.61|237.86|236.41|435
1760260200000|2025-10-12 09:10:00|238.07|236.62|238.65|237.2|238.79|237.34|238.07|236.62|241
1760260500000|2025-10-12 09:15:00|238.64|237.19|239.69|238.24|239.71|238.26|238.63|237.18|313
1760260800000|2025-10-12 09:20:00|239.7|238.25|240.45|239|240.68|239.23|239.67|238.22|410
1760261100000|2025-10-12 09:25:00|240.44|238.99|240.12|238.67|240.67|239.22|239.99|238.54|404
1760261400000|2025-10-12 09:30:00|240.16|238.71|239.89|238.44|240.38|238.93|239.86|238.41|455
1760261700000|2025-10-12 09:35:00|239.86|238.41|239.9|238.45|239.99|238.54|239.43|237.98|412
1760262000000|2025-10-12 09:40:00|239.89|238.44|240.42|238.97|240.5|239.05|239.76|238.31|318
1760262300000|2025-10-12 09:45:00|240.43|238.98|240.09|238.64|240.99|239.54|240.04|238.59|347
1760262600000|2025-10-12 09:50:00|240.08|238.63|240.59|239.14|240.7|239.25|239.91|238.46|331
1760262900000|2025-10-12 09:55:00|240.61|239.16|241.02|239.57|241.17|239.72|240.61|239.16|352
1760263200000|2025-10-12 10:00:00|241.01|239.56|241.48|240.03|241.92|240.47|241|239.55|639
1760263500000|2025-10-12 10:05:00|241.49|240.04|240.67|239.22|241.56|240.11|240.53|239.08|517
1760263800000|2025-10-12 10:10:00|240.66|239.21|240.75|239.3|241.02|239.57|240.5|239.05|370
1760264100000|2025-10-12 10:15:00|240.74|239.29|240.08|238.63|240.77|239.32|239.94|238.49|389
1760264400000|2025-10-12 10:20:00|240.07|238.62|239.79|238.34|240.14|238.69|239.51|238.06|372
1760264700000|2025-10-12 10:25:00|239.78|238.33|239.66|238.21|240.18|238.73|239.57|238.12|297
1760265000000|2025-10-12 10:30:00|239.67|238.22|240.02|238.57|240.11|238.66|239.67|238.22|255
1760265300000|2025-10-12 10:35:00|240.03|238.58|239.85|238.4|240.05|238.6|239.49|238.04|232
1760265600000|2025-10-12 10:40:00|239.86|238.41|240.15|238.7|240.5|239.05|239.63|238.18|264
1760265900000|2025-10-12 10:45:00|240.14|238.69|240.45|239|240.55|239.1|240.04|238.59|312
1760266200000|2025-10-12 10:50:00|240.44|238.99|240.35|238.9|240.47|239.02|240.03|238.58|284
1760266500000|2025-10-12 10:55:00|240.38|238.93|239.69|238.24|240.47|239.02|239.54|238.09|335
1760266800000|2025-10-12 11:00:00|239.7|238.25|240.41|238.96|240.42|238.97|239.67|238.22|483
1760267100000|2025-10-12 11:05:00|240.4|238.95|240.7|239.25|240.9|239.45|240.23|238.78|309
1760267400000|2025-10-12 11:10:00|240.69|239.24|240.7|239.25|241.11|239.66|240.47|239.02|313
1760267700000|2025-10-12 11:15:00|240.68|239.23|240.08|238.63|240.73|239.28|239.74|238.29|346
1760268000000|2025-10-12 11:20:00|240.09|238.64|240.12|238.67|240.23|238.78|239.85|238.4|308
1760268300000|2025-10-12 11:25:00|240.13|238.68|240.42|238.97|240.55|239.1|240.12|238.67|230
1760268600000|2025-10-12 11:30:00|240.41|238.96|240.82|239.37|240.82|239.37|240.11|238.66|384
1760268900000|2025-10-12 11:35:00|240.83|239.38|240.27|238.82|241.36|239.91|239.97|238.52|482
1760269200000|2025-10-12 11:40:00|240.26|238.81|240.49|239.04|240.78|239.33|240.12|238.67|315
1760269500000|2025-10-12 11:45:00|240.48|239.03|240.45|239|240.82|239.37|240.18|238.73|268
1760269800000|2025-10-12 11:50:00|240.46|239.01|240.54|239.09|240.54|239.09|240.32|238.87|157
1760270100000|2025-10-12 11:55:00|240.55|239.1|240.58|239.13|240.71|239.26|240.18|238.73|174
1760270400000|2025-10-12 12:00:00|240.57|239.12|241.27|239.82|241.37|239.92|240.54|239.09|321
1760270700000|2025-10-12 12:05:00|241.28|239.83|241.72|240.27|242.01|240.56|241.27|239.82|339
1760271000000|2025-10-12 12:10:00|241.71|240.26|241.99|240.54|242.04|240.59|241.58|240.13|215
1760271300000|2025-10-12 12:15:00|241.98|240.53|241.84|240.39|242.14|240.69|241.58|240.13|320
1760271600000|2025-10-12 12:20:00|241.83|240.38|242.48|241.03|242.74|241.29|241.63|240.18|346
1760271900000|2025-10-12 12:25:00|242.47|241.02|242.5|241.05|242.88|241.43|242.31|240.86|453
1760272200000|2025-10-12 12:30:00|242.51|241.06|242.06|240.61|242.75|241.3|241.94|240.49|361
1760272500000|2025-10-12 12:35:00|242.04|240.59|241.86|240.41|242.23|240.78|241.74|240.29|400
1760272800000|2025-10-12 12:40:00|241.83|240.38|242.33|240.88|242.38|240.93|241.76|240.31|349
1760273100000|2025-10-12 12:45:00|242.34|240.89|242.01|240.56|242.35|240.9|241.59|240.14|504
1760273400000|2025-10-12 12:50:00|242.02|240.57|241.8|240.35|242.17|240.72|241.59|240.14|312
1760273700000|2025-10-12 12:55:00|241.79|240.34|241.51|240.06|241.79|240.34|241.32|239.87|263
1760274000000|2025-10-12 13:00:00|241.5|240.05|241.44|239.99|241.64|240.19|241.12|239.67|337
1760274300000|2025-10-12 13:05:00|241.42|239.97|241.29|239.84|241.57|240.12|240.88|239.43|314
1760274600000|2025-10-12 13:10:00|241.28|239.83|242.07|240.62|242.24|240.79|241.19|239.74|373
1760274900000|2025-10-12 13:15:00|242.06|240.61|241.77|240.32|242.33|240.88|241.76|240.31|288
1760275200000|2025-10-12 13:20:00|241.76|240.31|240.31|238.86|241.76|240.31|240.28|238.83|353
1760275500000|2025-10-12 13:25:00|240.29|238.84|240.71|239.26|240.78|239.33|240.23|238.78|399
1760275800000|2025-10-12 13:30:00|240.72|239.27|239.21|237.76|240.78|239.33|238.95|237.5|581
1760276100000|2025-10-12 13:35:00|239.22|237.77|239|237.55|239.66|238.21|238.84|237.39|483
1760276400000|2025-10-12 13:40:00|239.01|237.56|239.86|238.41|240.08|238.63|238.86|237.41|439
1760276700000|2025-10-12 13:45:00|239.87|238.42|238.18|236.73|239.91|238.46|238.11|236.66|474
1760277000000|2025-10-12 13:50:00|238.19|236.74|238.68|237.23|238.84|237.39|238.14|236.69|352
1760277300000|2025-10-12 13:55:00|238.67|237.22|238.44|236.99|238.69|237.24|238.09|236.64|307
1760277600000|2025-10-12 14:00:00|238.45|237|239.22|237.77|239.52|238.07|238.41|236.96|413
1760277900000|2025-10-12 14:05:00|239.23|237.78|238.95|237.5|239.72|238.27|238.76|237.31|398
1760278200000|2025-10-12 14:10:00|238.96|237.51|239.15|237.7|239.44|237.99|238.88|237.43|325
1760278500000|2025-10-12 14:15:00|239.14|237.69|238.98|237.53|239.48|238.03|238.75|237.3|424
1760278800000|2025-10-12 14:20:00|238.97|237.52|238.74|237.29|239.23|237.78|238.51|237.06|421
1760279100000|2025-10-12 14:25:00|238.75|237.3|238.9|237.45|239.07|237.62|238.7|237.25|310
1760279400000|2025-10-12 14:30:00|238.89|237.44|238.72|237.27|239.26|237.81|238.38|236.93|502
1760279700000|2025-10-12 14:35:00|238.71|237.26|237.74|236.29|239.14|237.69|237.72|236.27|508
1760280000000|2025-10-12 14:40:00|237.75|236.3|237.81|236.36|237.87|236.42|237.01|235.56|460
1760280300000|2025-10-12 14:45:00|237.82|236.37|243.74|242.29|244.76|243.31|237.8|236.35|972
1760280600000|2025-10-12 14:50:00|243.7|242.25|247.46|246.01|247.67|246.22|242.95|241.5|1057
1760280900000|2025-10-12 14:55:00|247.45|246|244.95|243.5|248.7|247.25|244.46|243.01|1057
1760281200000|2025-10-12 15:00:00|244.96|243.51|247.92|246.47|247.96|246.51|244.61|243.16|985
1760281500000|2025-10-12 15:05:00|247.96|246.51|248.36|246.91|249.35|247.9|247.7|246.25|1021
1760281800000|2025-10-12 15:10:00|248.3|246.85|250.12|248.67|250.14|248.69|247.54|246.09|946
1760282100000|2025-10-12 15:15:00|250.11|248.66|252.08|250.63|252.24|250.79|248.7|247.25|929
1760282400000|2025-10-12 15:20:00|252.09|250.64|251.55|250.1|252.29|250.84|249.86|248.41|880
1760282700000|2025-10-12 15:25:00|251.52|250.07|250.38|248.93|251.72|250.27|248.89|247.44|781
1760283000000|2025-10-12 15:30:00|250.37|248.92|247.84|246.39|250.47|249.02|246.95|245.5|939
1760283300000|2025-10-12 15:35:00|247.86|246.41|248.76|247.31|249.09|247.64|246.86|245.41|882
1760283600000|2025-10-12 15:40:00|248.78|247.33|248.28|246.83|248.91|247.46|247.71|246.26|657
1760283900000|2025-10-12 15:45:00|248.27|246.82|249.67|248.22|249.86|248.41|248.27|246.82|710
1760284200000|2025-10-12 15:50:00|249.68|248.23|249.64|248.19|250.34|248.89|249.51|248.06|573
1760284500000|2025-10-12 15:55:00|249.65|248.2|249.69|248.24|250.25|248.8|248.83|247.38|676
1760284800000|2025-10-12 16:00:00|249.7|248.25|252.16|250.71|252.31|250.86|249.7|248.25|819
1760285100000|2025-10-12 16:05:00|252.11|250.66|251.53|250.08|253.67|252.22|251.47|250.02|941
1760285400000|2025-10-12 16:10:00|251.54|250.09|251.3|249.85|251.85|250.4|250.42|248.97|811
1760285700000|2025-10-12 16:15:00|251.31|249.86|250.13|248.68|251.47|250.02|249.72|248.27|759
1760286000000|2025-10-12 16:20:00|250.12|248.67|250.68|249.23|250.96|249.51|250.04|248.59|779
1760286300000|2025-10-12 16:25:00|250.69|249.24|250.71|249.26|251.27|249.82|250.26|248.81|685
1760286600000|2025-10-12 16:30:00|250.72|249.27|251.46|250.01|251.51|250.06|250.46|249.01|707
1760286900000|2025-10-12 16:35:00|251.47|250.02|250.59|249.14|251.49|250.04|249.87|248.42|690
1760287200000|2025-10-12 16:40:00|250.61|249.16|252.91|251.46|252.96|251.51|250.49|249.04|617
1760287500000|2025-10-12 16:45:00|252.89|251.44|252.13|250.68|255.07|253.62|250.47|249.02|1037
1760287800000|2025-10-12 16:50:00|252.15|250.7|252.29|250.84|252.77|251.32|250.99|249.54|895
1760288100000|2025-10-12 16:55:00|252.28|250.83|252.79|251.34|252.8|251.35|251.79|250.34|709
1760288400000|2025-10-12 17:00:00|252.8|251.35|252.02|250.57|252.82|251.37|251.17|249.72|827
1760288700000|2025-10-12 17:05:00|251.99|250.54|253.14|251.69|253.24|251.79|251.45|250|821
1760289000000|2025-10-12 17:10:00|253.15|251.7|253.7|252.25|254.02|252.57|252.99|251.54|673
1760289300000|2025-10-12 17:15:00|253.74|252.29|253.78|252.33|253.94|252.49|253.23|251.78|677
1760289600000|2025-10-12 17:20:00|253.79|252.34|253.43|251.98|254.46|253.01|253.42|251.97|687
1760289900000|2025-10-12 17:25:00|253.42|251.97|254.25|252.8|254.3|252.85|253.41|251.96|687
1760290200000|2025-10-12 17:30:00|254.26|252.81|254.26|252.81|254.77|253.32|253.46|252.01|812
1760290500000|2025-10-12 17:35:00|254.3|252.85|254.82|253.37|254.82|253.37|253.69|252.24|709
1760290800000|2025-10-12 17:40:00|254.84|253.39|254.28|252.83|255.37|253.92|254.11|252.66|676
1760291100000|2025-10-12 17:45:00|254.29|252.84|253.69|252.24|255.03|253.58|253.69|252.24|704
1760291400000|2025-10-12 17:50:00|253.7|252.25|253.39|251.94|253.7|252.25|252.26|250.81|786
1760291700000|2025-10-12 17:55:00|253.36|251.91|253.78|252.33|253.89|252.44|253.06|251.61|582
1760292000000|2025-10-12 18:00:00|253.77|252.32|254.51|253.06|254.57|253.12|253.52|252.07|527
1760292300000|2025-10-12 18:05:00|254.5|253.05|254.2|252.75|254.67|253.22|253.62|252.17|508
1760292600000|2025-10-12 18:10:00|254.19|252.74|253.9|252.45|254.69|253.24|253.39|251.94|489
1760292900000|2025-10-12 18:15:00|253.89|252.44|254.37|252.92|255.04|253.59|253.5|252.05|581
1760293200000|2025-10-12 18:20:00|254.38|252.93|254.55|253.1|254.63|253.18|253.99|252.54|514
1760293500000|2025-10-12 18:25:00|254.54|253.09|254.14|252.69|254.55|253.1|253.82|252.37|469
1760293800000|2025-10-12 18:30:00|254.12|252.67|254|252.55|254.57|253.12|253.91|252.46|385
1760294100000|2025-10-12 18:35:00|254.01|252.56|252.83|251.38|254.08|252.63|252.4|250.95|598
1760294400000|2025-10-12 18:40:00|252.84|251.39|252.14|250.69|253.26|251.81|252.13|250.68|428
1760294700000|2025-10-12 18:45:00|252.13|250.68|251.84|250.39|252.16|250.71|251.54|250.09|455
1760295000000|2025-10-12 18:50:00|251.83|250.38|251.58|250.13|251.87|250.42|251.38|249.93|307
1760295300000|2025-10-12 18:55:00|251.57|250.12|252.21|250.76|252.26|250.81|251.42|249.97|284
1760295600000|2025-10-12 19:00:00|252.2|250.75|253.13|251.68|253.14|251.69|252.18|250.73|389
1760295900000|2025-10-12 19:05:00|253.14|251.69|253.95|252.5|254.01|252.56|253.13|251.68|316
1760296200000|2025-10-12 19:10:00|253.94|252.49|254.5|253.05|254.71|253.26|253.94|252.49|403
1760296500000|2025-10-12 19:15:00|254.49|253.04|254.9|253.45|255.12|253.67|254.36|252.91|469
1760296800000|2025-10-12 19:20:00|254.8|253.35|254.47|253.02|255|253.55|254.12|252.67|419
1760297100000|2025-10-12 19:25:00|254.46|253.01|254.4|252.95|254.53|253.08|254.27|252.82|233
1760297400000|2025-10-12 19:30:00|254.39|252.94|254.05|252.6|254.39|252.94|253.94|252.49|367
1760297700000|2025-10-12 19:35:00|254.06|252.61|253.94|252.49|254.72|253.27|253.93|252.48|424
1760298000000|2025-10-12 19:40:00|253.95|252.5|255.37|253.02|255.37|253.52|253.94|252.49|314
1760298300000|2025-10-12 19:45:00|255.36|253.01|256.16|253.81|256.26|253.91|255.2|252.85|452
1760298600000|2025-10-12 19:50:00|256.15|253.8|256.44|254.09|256.53|254.18|256.15|253.8|315
1760298900000|2025-10-12 19:55:00|256.43|254.08|256.15|253.8|256.47|254.12|256.06|253.71|301
1760299200000|2025-10-12 20:00:00|256.14|253.79|256.63|254.28|257|254.65|255.91|253.56|498
1760299500000|2025-10-12 20:05:00|256.64|254.29|256.6|254.25|256.8|254.45|256.25|253.9|279
1760299800000|2025-10-12 20:10:00|256.57|254.22|256.18|253.83|256.67|254.32|256.03|253.68|422
1760300100000|2025-10-12 20:15:00|256.17|253.82|257.06|254.71|257.27|254.92|256.13|253.78|434
1760300400000|2025-10-12 20:20:00|257.05|254.7|256.6|254.25|257.17|254.82|256.35|254|372
1760300700000|2025-10-12 20:25:00|256.59|254.24|257.3|254.95|257.31|254.96|256.53|254.18|440
1760301000000|2025-10-12 20:30:00|257.29|254.94|257.47|255.12|257.67|255.32|256.66|254.31|730
1760301300000|2025-10-12 20:35:00|257.45|255.1|257.65|255.3|257.79|255.44|256.91|254.56|657
1760301600000|2025-10-12 20:40:00|257.67|255.32|258.15|255.8|258.21|255.86|257.26|254.91|577
1760301900000|2025-10-12 20:45:00|258.12|255.77|258.57|256.22|258.96|256.61|257.81|255.46|568
1760302200000|2025-10-12 20:50:00|258.56|256.21|258.59|256.24|259.65|257.3|258.13|255.78|769
1760302500000|2025-10-12 20:55:00|258.58|256.23|257.25|254.9|258.61|256.26|256.72|254.37|678
1760302800000|2025-10-12 21:00:00|257.28|254.93|257.32|255.87|257.53|256.08|256.44|254.09|628
1760303100000|2025-10-12 21:05:00|257.33|255.88|256.03|254.58|257.35|255.9|255.96|254.51|723
1760303400000|2025-10-12 21:10:00|256.13|254.68|256.9|255.45|257.74|256.29|255.6|254.15|706
1760303700000|2025-10-12 21:15:00|256.88|255.43|256.49|255.04|257.43|255.98|256.41|254.96|763
1760304000000|2025-10-12 21:20:00|256.51|255.06|255.34|253.89|256.7|255.25|255.23|253.78|701
1760304300000|2025-10-12 21:25:00|255.35|253.9|255.22|253.77|255.66|254.21|253.87|252.42|802
1760304600000|2025-10-12 21:30:00|255.19|253.74|253.79|252.34|255.19|253.74|252.2|250.75|766
1760304900000|2025-10-12 21:35:00|253.8|252.35|253.46|252.01|254.42|252.97|253.36|251.91|677
1760305200000|2025-10-12 21:40:00|253.47|252.02|254.09|252.64|254.33|252.88|253.17|251.72|474
1760305500000|2025-10-12 21:45:00|254.08|252.63|254.6|253.15|254.81|253.36|254.08|252.63|547
1760305800000|2025-10-12 21:50:00|254.61|253.16|254.3|252.85|254.63|253.18|254.02|252.57|429
1760306100000|2025-10-12 21:55:00|254.29|252.84|255.44|253.99|255.48|254.03|254.29|252.84|474
1760306400000|2025-10-12 22:00:00|255.43|253.98|255.35|253.9|256.98|255.53|255.24|253.79|863
1760306700000|2025-10-12 22:05:00|255.33|253.88|255.18|253.73|256.11|254.66|254.72|253.27|856
1760307000000|2025-10-12 22:10:00|255.17|253.72|254.5|253.05|255.43|253.98|253.82|252.37|848
1760307300000|2025-10-12 22:15:00|254.52|253.07|253.49|252.04|255.41|253.96|253.43|251.98|803
1760307600000|2025-10-12 22:20:00|253.48|252.03|253.41|251.96|254.92|253.47|253.31|251.86|822
1760307900000|2025-10-12 22:25:00|253.42|251.97|253.45|252|253.59|252.14|252.63|251.18|797
1760308200000|2025-10-12 22:30:00|253.44|251.99|254.35|252.9|254.65|253.2|253.38|251.93|732
1760308500000|2025-10-12 22:35:00|254.34|252.89|254.35|252.9|254.47|253.02|253.13|251.68|786
1760308800000|2025-10-12 22:40:00|254.4|252.95|254.46|253.01|254.73|253.28|253.71|252.26|764
1760309100000|2025-10-12 22:45:00|254.44|252.99|253.97|252.52|254.78|253.33|253.89|252.44|786
1760309400000|2025-10-12 22:50:00|253.91|252.46|254.19|252.74|254.93|253.48|253.79|252.34|754
1760309700000|2025-10-12 22:55:00|254.14|252.69|254.2|252.75|254.26|252.81|253.71|252.26|667
1760310000000|2025-10-12 23:00:00|254.14|252.69|253.03|251.58|254.15|252.7|252.73|251.28|820
1760310300000|2025-10-12 23:05:00|253.07|251.62|253.23|251.78|253.42|251.97|252.59|251.14|814
1760310600000|2025-10-12 23:10:00|253.3|251.85|252.99|251.54|253.35|251.9|252.53|251.08|660
1760310900000|2025-10-12 23:15:00|253|251.55|252.17|250.72|253.04|251.59|251.8|250.35|742
1760311200000|2025-10-12 23:20:00|252.18|250.73|253.66|252.21|253.69|252.24|252.16|250.71|667
1760311500000|2025-10-12 23:25:00|253.63|252.18|253.57|252.12|253.89|252.44|253.34|251.89|644
1760311800000|2025-10-12 23:30:00|253.5|252.05|253.74|252.29|254.53|253.08|253.5|252.05|750
1760312100000|2025-10-12 23:35:00|253.75|252.3|253.29|251.84|253.85|252.4|252.96|251.51|750
1760312400000|2025-10-12 23:40:00|253.28|251.83|253.68|252.23|253.72|252.27|253.06|251.61|655
1760312700000|2025-10-12 23:45:00|253.62|252.17|253.37|251.92|253.87|252.42|253.13|251.68|639
1760313000000|2025-10-12 23:50:00|253.38|251.93|254.03|252.58|254.18|252.73|253.11|251.66|658
1760313300000|2025-10-12 23:55:00|254.02|252.57|253.8|252.35|254.38|252.93|253.72|252.27|574
1760313600000|2025-10-13 00:00:00|253.81|252.36|253.48|252.03|254.05|252.6|252.89|251.44|778
1760313900000|2025-10-13 00:05:00|253.52|252.07|252.89|251.44|253.52|252.07|252.52|251.07|793
1760314200000|2025-10-13 00:10:00|252.85|251.4|253.66|252.21|253.74|252.29|252.34|250.89|763
1760314500000|2025-10-13 00:15:00|253.6|252.15|255.38|253.93|255.51|254.06|253.59|252.14|835
1760314800000|2025-10-13 00:20:00|255.41|253.96|254.18|252.73|255.8|254.35|253.86|252.41|803
1760315100000|2025-10-13 00:25:00|254.19|252.74|254.14|252.69|254.52|253.07|253.78|252.33|720
1760315400000|2025-10-13 00:30:00|254.13|252.68|253.71|252.26|254.15|252.7|253.25|251.8|806
1760315700000|2025-10-13 00:35:00|253.65|252.2|252.82|251.37|254.4|252.95|252.76|251.31|797
1760316000000|2025-10-13 00:40:00|252.86|251.41|253.3|251.85|253.46|252.01|252.54|251.09|724
1760316300000|2025-10-13 00:45:00|253.32|251.87|253.08|251.63|253.71|252.26|252.65|251.2|831
1760316600000|2025-10-13 00:50:00|252.98|251.53|254.38|252.93|254.56|253.11|252.98|251.53|847
1760316900000|2025-10-13 00:55:00|254.39|252.94|253.84|252.39|254.77|253.32|253.52|252.07|768
1760317200000|2025-10-13 01:00:00|253.86|252.41|252.63|251.18|253.91|252.46|252.21|250.76|902
1760317500000|2025-10-13 01:05:00|252.62|251.17|253.26|251.81|253.87|252.42|252.53|251.08|905
1760317800000|2025-10-13 01:10:00|253.29|251.84|252.8|251.35|253.57|252.12|252.4|250.95|813
1760318100000|2025-10-13 01:15:00|252.82|251.37|253.78|252.33|253.85|252.4|252.49|251.04|793
1760318400000|2025-10-13 01:20:00|253.79|252.34|253.87|252.42|254.73|253.28|253.73|252.28|722
1760318700000|2025-10-13 01:25:00|253.88|252.43|253.88|252.43|254.49|253.04|253.5|252.05|651
1760319000000|2025-10-13 01:30:00|253.89|252.44|254.73|253.28|254.97|253.52|253.83|252.38|706
1760319300000|2025-10-13 01:35:00|254.74|253.29|254.22|252.77|254.8|253.35|253.83|252.38|653
1760319600000|2025-10-13 01:40:00|254.2|252.75|254.62|253.17|254.89|253.44|254.18|252.73|620
1760319900000|2025-10-13 01:45:00|254.63|253.18|254.54|253.09|254.71|253.26|254.12|252.67|607
1760320200000|2025-10-13 01:50:00|254.56|253.11|254.65|253.2|254.68|253.23|254.21|252.76|622
1760320500000|2025-10-13 01:55:00|254.66|253.21|255.9|254.45|255.97|254.52|254.55|253.1|683
1760320800000|2025-10-13 02:00:00|255.89|254.44|254.52|253.07|256.94|255.49|254.2|252.75|850
1760321100000|2025-10-13 02:05:00|254.49|253.04|254.99|253.54|255.44|253.99|254.42|252.97|727
1760321400000|2025-10-13 02:10:00|255|253.55|255.05|253.6|255.46|254.01|254.79|253.34|660
1760321700000|2025-10-13 02:15:00|255.06|253.61|254.63|253.18|255.76|254.31|254.6|253.15|731
1760322000000|2025-10-13 02:20:00|254.64|253.19|255.52|254.07|255.55|254.1|254.13|252.68|702
1760322300000|2025-10-13 02:25:00|255.53|254.08|255.16|253.71|255.55|254.1|254.78|253.33|692
1760322600000|2025-10-13 02:30:00|255.17|253.72|255.49|254.04|255.72|254.27|255.09|253.64|723
1760322900000|2025-10-13 02:35:00|255.51|254.06|255.56|254.11|255.73|254.28|254.78|253.33|663
1760323200000|2025-10-13 02:40:00|255.49|254.04|255.73|254.28|255.89|254.44|255.29|253.84|544
1760323500000|2025-10-13 02:45:00|255.72|254.27|256.7|255.25|256.73|255.28|255.55|254.1|685
1760323800000|2025-10-13 02:50:00|256.68|255.23|256.5|255.05|257.12|255.67|256.24|254.79|677
1760324100000|2025-10-13 02:55:00|256.54|255.09|256.78|255.33|256.81|255.36|256.1|254.65|677
1760324400000|2025-10-13 03:00:00|256.86|255.41|257.51|256.06|257.71|256.26|256.29|254.84|771
1760324700000|2025-10-13 03:05:00|257.45|256|257.19|255.74|257.57|256.12|256.83|255.38|770
1760325000000|2025-10-13 03:10:00|257.16|255.71|257.31|255.86|258.02|256.57|256.88|255.43|751
1760325300000|2025-10-13 03:15:00|257.3|255.85|257.29|255.84|257.77|256.32|257.13|255.68|720
1760325600000|2025-10-13 03:20:00|257.3|255.85|257.81|256.36|258.37|256.92|256.94|255.49|731
1760325900000|2025-10-13 03:25:00|257.79|256.34|257.86|256.41|258.24|256.79|257.55|256.1|604
1760326200000|2025-10-13 03:30:00|257.83|256.38|256.93|255.48|258.24|256.79|256.8|255.35|786
1760326500000|2025-10-13 03:35:00|256.94|255.49|257.13|255.68|257.74|256.29|256.75|255.3|784
1760326800000|2025-10-13 03:40:00|257.14|255.69|256.53|255.08|257.38|255.93|256.17|254.72|761
1760327100000|2025-10-13 03:45:00|256.55|255.1|256|254.55|256.84|255.39|255.72|254.27|777
1760327400000|2025-10-13 03:50:00|256.01|254.56|256.04|254.59|256.13|254.68|255.53|254.08|687
1760327700000|2025-10-13 03:55:00|256.03|254.58|256.02|254.57|256.3|254.85|255.66|254.21|661
1760328000000|2025-10-13 04:00:00|255.99|254.54|256.57|255.12|256.8|255.35|255.96|254.51|801
1760328300000|2025-10-13 04:05:00|256.58|255.13|256.27|254.82|256.58|255.13|255.9|254.45|644
1760328600000|2025-10-13 04:10:00|256.28|254.83|255.94|254.49|256.54|255.09|255.65|254.2|544
1760328900000|2025-10-13 04:15:00|255.96|254.51|257.13|255.68|257.31|255.86|255.91|254.46|629
1760329200000|2025-10-13 04:20:00|257.17|255.72|257.23|255.78|257.4|255.95|256.5|255.05|590
1760329500000|2025-10-13 04:25:00|257.11|255.66|257.51|256.06|257.92|256.47|257.04|255.59|633
1760329800000|2025-10-13 04:30:00|257.5|256.05|258.14|256.69|258.41|256.96|257.12|255.67|718
1760330100000|2025-10-13 04:35:00|258.13|256.68|258.02|256.57|258.43|256.98|257.56|256.11|762
1760330400000|2025-10-13 04:40:00|258.03|256.58|258.13|256.68|258.57|257.12|257.78|256.33|651
1760330700000|2025-10-13 04:45:00|258.12|256.67|257.8|256.35|258.3|256.85|257.61|256.16|714
1760331000000|2025-10-13 04:50:00|257.82|256.37|258.4|256.95|258.62|257.17|257.69|256.24|708
1760331300000|2025-10-13 04:55:00|258.34|256.89|258.7|257.25|259|257.55|258.32|256.87|621
1760331600000|2025-10-13 05:00:00|258.73|257.28|257.53|256.08|258.88|257.43|257.23|255.78|695
1760331900000|2025-10-13 05:05:00|257.52|256.07|257.16|255.71|257.55|256.1|256.7|255.25|746
1760332200000|2025-10-13 05:10:00|257.14|255.69|257.08|255.63|257.54|256.09|256.79|255.34|705
1760332500000|2025-10-13 05:15:00|257.07|255.62|255.71|254.26|257.37|255.92|255.41|253.96|736
1760332800000|2025-10-13 05:20:00|255.68|254.23|255.38|253.93|256.04|254.59|255.14|253.69|668
1760333100000|2025-10-13 05:25:00|255.37|253.92|255.78|254.33|255.99|254.54|255.1|253.65|568
1760333400000|2025-10-13 05:30:00|255.77|254.32|255.52|254.07|256.15|254.7|255.36|253.91|625
1760333700000|2025-10-13 05:35:00|255.53|254.08|255.85|254.4|255.93|254.48|255.3|253.85|624
1760334000000|2025-10-13 05:40:00|255.86|254.41|255.29|253.84|256.14|254.69|255.2|253.75|545
1760334300000|2025-10-13 05:45:00|255.28|253.83|255.54|254.09|255.65|254.2|254.98|253.53|531
1760334600000|2025-10-13 05:50:00|255.53|254.08|255.53|254.08|255.82|254.37|255.28|253.83|565
1760334900000|2025-10-13 05:55:00|255.54|254.09|255.86|254.41|255.88|254.43|255.45|254|496
1760335200000|2025-10-13 06:00:00|255.87|254.42|254.68|253.23|256.09|254.64|254.3|252.85|658
1760335500000|2025-10-13 06:05:00|254.69|253.24|256.3|254.85|256.36|254.91|254.53|253.08|655
1760335800000|2025-10-13 06:10:00|256.28|254.83|256.62|255.17|256.9|255.45|256.25|254.8|610
1760336100000|2025-10-13 06:15:00|256.63|255.18|257.03|255.58|257.58|256.13|256.54|255.09|664
1760336400000|2025-10-13 06:20:00|257.02|255.57|256.89|255.44|257.35|255.9|256.77|255.32|606
1760336700000|2025-10-13 06:25:00|256.92|255.47|258.97|257.52|259.03|257.58|256.82|255.37|578
1760337000000|2025-10-13 06:30:00|258.94|257.49|259.7|258.25|261.05|259.6|258.69|257.24|844
1760337300000|2025-10-13 06:35:00|259.69|258.24|259.97|258.52|259.97|258.52|259.43|257.98|740
1760337600000|2025-10-13 06:40:00|259.95|258.5|259.69|258.24|260.47|259.02|259.5|258.05|640
1760337900000|2025-10-13 06:45:00|259.68|258.23|260.05|258.6|260.15|258.7|259.47|258.02|656
1760338200000|2025-10-13 06:50:00|260.06|258.61|261|259.55|261.04|259.59|259.92|258.47|726
1760338500000|2025-10-13 06:55:00|260.99|259.54|261.44|259.99|261.77|260.32|260.86|259.41|681
1760338800000|2025-10-13 07:00:00|261.51|260.06|261.18|259.73|262.06|260.61|260.56|259.11|626
1760339100000|2025-10-13 07:05:00|261.16|259.71|262.44|260.99|262.55|261.1|260.84|259.39|765
1760339400000|2025-10-13 07:10:00|262.43|260.98|262.78|261.33|263.03|261.58|262.35|260.9|659
1760339700000|2025-10-13 07:15:00|262.79|261.34|263.03|261.58|263.1|261.65|262.51|261.06|620
1760340000000|2025-10-13 07:20:00|263.04|261.59|263.6|262.15|263.7|262.25|262.77|261.32|612
1760340300000|2025-10-13 07:25:00|263.59|262.14|263.83|262.38|264.11|262.66|263.11|261.66|585
1760340600000|2025-10-13 07:30:00|263.82|262.37|263.3|261.85|264|262.55|262.99|261.54|639
1760340900000|2025-10-13 07:35:00|263.31|261.86|263.99|262.54|264.22|262.77|262.74|261.29|666
1760341200000|2025-10-13 07:40:00|264.01|262.56|264.15|262.7|264.65|263.2|263.9|262.45|610
1760341500000|2025-10-13 07:45:00|264.19|262.74|262.7|261.25|264.19|262.74|262.39|260.94|839
1760341800000|2025-10-13 07:50:00|262.67|261.22|262.64|261.19|263.18|261.73|262.36|260.91|672
1760342100000|2025-10-13 07:55:00|262.63|261.18|263.07|261.62|263.34|261.89|262.59|261.14|608
1760342400000|2025-10-13 08:00:00|263.06|261.61|262.75|261.3|263.17|261.72|262.34|260.89|622
1760342700000|2025-10-13 08:05:00|262.74|261.29|261.96|260.51|262.78|261.33|261.78|260.33|718
1760343000000|2025-10-13 08:10:00|261.95|260.5|262.35|260.9|262.64|261.19|261.63|260.18|634
1760343300000|2025-10-13 08:15:00|262.38|260.93|262.77|261.32|262.98|261.53|262.07|260.62|625
1760343600000|2025-10-13 08:20:00|262.73|261.28|263.04|261.59|263.29|261.84|262.69|261.24|635
1760343900000|2025-10-13 08:25:00|263.05|261.6|262.77|261.32|263.08|261.63|262.47|261.02|577
1760344200000|2025-10-13 08:30:00|262.78|261.33|263.49|262.04|263.56|262.11|262.77|261.32|562
1760344500000|2025-10-13 08:35:00|263.5|262.05|263.64|262.19|263.76|262.31|263.19|261.74|563
1760344800000|2025-10-13 08:40:00|263.63|262.18|263.59|262.14|264.77|263.32|263.44|261.99|609
1760345100000|2025-10-13 08:45:00|263.58|262.13|264.17|262.72|264.24|262.79|263.48|262.03|720
1760345400000|2025-10-13 08:50:00|264.14|262.69|264.71|263.26|264.9|263.45|264.1|262.65|588
1760345700000|2025-10-13 08:55:00|264.67|263.22|264.37|262.92|265.16|263.71|264.29|262.84|636
1760346000000|2025-10-13 09:00:00|264.39|262.94|264.36|262.91|264.54|263.09|263.74|262.29|697
1760346300000|2025-10-13 09:05:00|264.38|262.93|263.79|262.34|264.76|263.31|263.62|262.17|660
1760346600000|2025-10-13 09:10:00|263.76|262.31|262.98|261.53|264.24|262.79|262.77|261.32|663
1760346900000|2025-10-13 09:15:00|262.97|261.52|263.16|261.71|263.78|262.33|262.93|261.48|679
1760347200000|2025-10-13 09:20:00|263.15|261.7|262.97|261.52|263.71|262.26|262.69|261.24|623
1760347500000|2025-10-13 09:25:00|263.01|261.56|262.96|261.51|263.23|261.78|262.53|261.08|605
1760347800000|2025-10-13 09:30:00|262.95|261.5|264.14|262.69|264.18|262.73|262.94|261.49|649
1760348100000|2025-10-13 09:35:00|264.1|262.65|263.43|261.98|264.55|263.1|263.36|261.91|605
1760348400000|2025-10-13 09:40:00|263.42|261.97|263.12|261.67|263.58|262.13|263.08|261.63|504
1760348700000|2025-10-13 09:45:00|263.1|261.65|263.02|261.57|263.35|261.9|262.75|261.3|540
1760349000000|2025-10-13 09:50:00|263|261.55|262.95|261.5|263.1|261.65|262.52|261.07|590
1760349300000|2025-10-13 09:55:00|262.92|261.47|263.12|261.67|263.17|261.72|262.76|261.31|523
1760349600000|2025-10-13 10:00:00|263.14|261.69|262.43|260.98|263.26|261.81|262.29|260.84|654
1760349900000|2025-10-13 10:05:00|262.39|260.94|262.36|260.91|262.72|261.27|262.15|260.7|583
1760350200000|2025-10-13 10:10:00|262.35|260.9|261.25|259.8|262.39|260.94|261.15|259.7|667
1760350500000|2025-10-13 10:15:00|261.27|259.82|260.89|259.44|261.3|259.85|260.21|258.76|660
1760350800000|2025-10-13 10:20:00|260.9|259.45|261.13|259.68|261.36|259.91|260.58|259.13|599
1760351100000|2025-10-13 10:25:00|261.12|259.67|260.5|259.05|261.14|259.69|260.35|258.9|600
1760351400000|2025-10-13 10:30:00|260.51|259.06|260.45|259|260.89|259.44|260.03|258.58|575
1760351700000|2025-10-13 10:35:00|260.44|258.99|260.77|259.32|260.92|259.47|260.42|258.97|625
1760352000000|2025-10-13 10:40:00|260.79|259.34|261.14|259.69|261.33|259.88|260.71|259.26|609
1760352300000|2025-10-13 10:45:00|261.13|259.68|261.16|259.71|261.26|259.81|260.79|259.34|590
1760352600000|2025-10-13 10:50:00|261.15|259.7|260.92|259.47|261.15|259.7|260.59|259.14|622
1760352900000|2025-10-13 10:55:00|260.94|259.49|261.03|259.58|261.17|259.72|260.84|259.39|534
1760353200000|2025-10-13 11:00:00|261.02|259.57|259.94|258.49|261.18|259.73|259.18|257.73|854
1760353500000|2025-10-13 11:05:00|259.93|258.48|259.82|258.37|260.04|258.59|258.24|256.79|895
1760353800000|2025-10-13 11:10:00|259.79|258.34|260.02|258.57|260.09|258.64|259.03|257.58|682
1760354100000|2025-10-13 11:15:00|260|258.55|259.36|257.91|260|258.55|259.3|257.85|673
1760354400000|2025-10-13 11:20:00|259.38|257.93|258.06|256.61|259.94|258.49|257.88|256.43|708
1760354700000|2025-10-13 11:25:00|258.16|256.71|254.66|253.21|258.44|256.99|254.58|253.13|883
1760355000000|2025-10-13 11:30:00|254.68|253.23|257.72|256.27|257.97|256.52|254.68|253.23|857
1760355300000|2025-10-13 11:35:00|257.7|256.25|257.64|256.19|258.19|256.74|257.15|255.7|737
1760355600000|2025-10-13 11:40:00|257.65|256.2|258.13|256.68|258.59|257.14|257.61|256.16|606
1760355900000|2025-10-13 11:45:00|258.11|256.66|257.48|256.03|258.7|257.25|257.32|255.87|683
1760356200000|2025-10-13 11:50:00|257.51|256.06|258.66|257.21|258.73|257.28|257.43|255.98|691
1760356500000|2025-10-13 11:55:00|258.6|257.15|257.92|256.47|258.65|257.2|257.8|256.35|635
1760356800000|2025-10-13 12:00:00|257.91|256.46|257.28|255.83|257.91|256.46|256.43|254.98|825
1760357100000|2025-10-13 12:05:00|257.29|255.84|258.29|256.84|258.31|256.86|257.11|255.66|714
1760357400000|2025-10-13 12:10:00|258.33|256.88|259.03|257.58|259.51|258.06|258.16|256.71|695
1760357700000|2025-10-13 12:15:00|259.02|257.57|258.42|256.97|259.16|257.71|258.29|256.84|735
1760358000000|2025-10-13 12:20:00|258.43|256.98|257.96|256.51|258.45|257|257.66|256.21|742
1760358300000|2025-10-13 12:25:00|257.97|256.52|258.26|256.81|258.4|256.95|257.37|255.92|728
1760358600000|2025-10-13 12:30:00|258.27|256.82|259.58|258.13|259.97|258.52|257.8|256.35|863
1760358900000|2025-10-13 12:35:00|259.59|258.14|258.68|257.23|259.73|258.28|258.58|257.13|676
1760359200000|2025-10-13 12:40:00|258.74|257.29|258.74|257.29|258.95|257.5|258.4|256.95|701
1760359500000|2025-10-13 12:45:00|258.75|257.3|258.6|257.15|259.18|257.73|258.46|257.01|762
1760359800000|2025-10-13 12:50:00|258.66|257.21|257.83|256.38|258.66|257.21|257.36|255.91|768
1760360100000|2025-10-13 12:55:00|257.91|256.46|257.91|256.46|258.16|256.71|257.24|255.79|710
1760360400000|2025-10-13 13:00:00|257.92|256.47|257.21|255.76|258.61|257.16|256.98|255.53|856
1760360700000|2025-10-13 13:05:00|257.25|255.8|256.65|255.2|257.73|256.28|256.65|255.2|725
1760361000000|2025-10-13 13:10:00|256.55|255.1|256.73|255.28|257.48|256.03|256.24|254.79|676
1760361300000|2025-10-13 13:15:00|256.7|255.25|257.03|255.58|257.5|256.05|256.59|255.14|718
1760361600000|2025-10-13 13:20:00|256.89|255.44|256.21|254.76|257.13|255.68|255.88|254.43|806
1760361900000|2025-10-13 13:25:00|256.24|254.79|256.36|254.91|256.86|255.41|256.02|254.57|586
1760362200000|2025-10-13 13:30:00|256.39|254.94|260.04|258.59|262.35|260.9|256.33|254.88|1069
1760362500000|2025-10-13 13:35:00|259.99|258.54|259.68|258.23|260.34|258.89|258.32|256.87|1097
1760362800000|2025-10-13 13:40:00|259.63|258.18|260.32|258.87|260.95|259.5|258.12|256.67|1049
1760363100000|2025-10-13 13:45:00|260.33|258.88|259.18|257.73|260.73|259.28|258.56|257.11|1058
1760363400000|2025-10-13 13:50:00|259.29|257.84|260.81|259.36|261.71|260.26|258.2|256.75|955
1760363700000|2025-10-13 13:55:00|260.8|259.35|261.37|259.92|261.68|260.23|260.45|259|891
1760364000000|2025-10-13 14:00:00|261.29|259.84|260.84|259.39|262.2|260.75|260.26|258.81|969
1760364300000|2025-10-13 14:05:00|260.82|259.37|259.72|258.27|260.87|259.42|259.36|257.91|930
1760364600000|2025-10-13 14:10:00|259.68|258.23|259.18|257.73|259.89|258.44|258.73|257.28|906
1760364900000|2025-10-13 14:15:00|259.14|257.69|259.08|257.63|259.66|258.21|258.67|257.22|930
1760365200000|2025-10-13 14:20:00|259.05|257.6|257.91|256.46|259.16|257.71|256.43|254.98|956
1760365500000|2025-10-13 14:25:00|257.87|256.42|257.71|256.26|258.05|256.6|256.7|255.25|954
1760365800000|2025-10-13 14:30:00|257.7|256.25|258.69|257.24|258.75|257.3|256.22|254.77|963
1760366100000|2025-10-13 14:35:00|258.66|257.21|259.38|257.93|259.91|258.46|258.52|257.07|809
1760366400000|2025-10-13 14:40:00|259.4|257.95|258.76|257.31|259.52|258.07|258.13|256.68|826
1760366700000|2025-10-13 14:45:00|258.66|257.21|257.03|255.58|259.09|257.64|256.99|255.54|926
1760367000000|2025-10-13 14:50:00|257|255.55|256.82|255.37|257.22|255.77|256.29|254.84|812
1760367300000|2025-10-13 14:55:00|256.81|255.36|256.51|255.06|256.85|255.4|256.22|254.77|708
1760367600000|2025-10-13 15:00:00|256.59|255.14|257.5|256.05|257.63|256.18|256.32|254.87|841
1760367900000|2025-10-13 15:05:00|257.52|256.07|257.8|256.35|257.91|256.46|256.74|255.29|798
1760368200000|2025-10-13 15:10:00|257.78|256.33|258.43|256.98|259.06|257.61|257.6|256.15|757
1760368500000|2025-10-13 15:15:00|258.41|256.96|258.8|257.35|259.55|258.1|257.91|256.46|785
1760368800000|2025-10-13 15:20:00|258.81|257.36|258.74|257.29|259.49|258.04|258.51|257.06|669
1760369100000|2025-10-13 15:25:00|258.78|257.33|258.75|257.3|259.09|257.64|258.27|256.82|711
1760369400000|2025-10-13 15:30:00|258.74|257.29|259.43|257.98|260.23|258.78|258.65|257.2|655
1760369700000|2025-10-13 15:35:00|259.44|257.99|258.67|257.22|259.88|258.43|258.57|257.12|614
1760370000000|2025-10-13 15:40:00|258.66|257.21|258.39|256.94|259.09|257.64|257.99|256.54|614
1760370300000|2025-10-13 15:45:00|258.42|256.97|260.12|258.67|260.12|258.67|258.32|256.87|650
1760370600000|2025-10-13 15:50:00|260.1|258.65|259.33|257.88|260.58|259.13|259.2|257.75|667
1760370900000|2025-10-13 15:55:00|259.38|257.93|259.66|258.21|260.11|258.66|259.21|257.76|553
1760371200000|2025-10-13 16:00:00|259.63|258.18|259.68|258.23|260.08|258.63|259.3|257.85|636
1760371500000|2025-10-13 16:05:00|259.75|258.3|260.29|258.84|260.52|259.07|259.59|258.14|663
1760371800000|2025-10-13 16:10:00|260.37|258.92|260.04|258.59|260.73|259.28|259.66|258.21|527
1760372100000|2025-10-13 16:15:00|259.93|258.48|259.58|258.13|260.22|258.77|259.41|257.96|536
1760372400000|2025-10-13 16:20:00|259.56|258.11|259.78|258.33|260.16|258.71|257.85|256.4|730
1760372700000|2025-10-13 16:25:00|259.79|258.34|259.23|257.78|260.75|259.3|259.11|257.66|765
1760373000000|2025-10-13 16:30:00|259.22|257.77|258.77|257.32|259.5|258.05|258.64|257.19|694
1760373300000|2025-10-13 16:35:00|258.79|257.34|259.56|258.11|259.73|258.28|258.6|257.15|600
1760373600000|2025-10-13 16:40:00|259.49|258.04|258.69|257.24|259.68|258.23|258.55|257.1|593
1760373900000|2025-10-13 16:45:00|258.68|257.23|259.16|257.71|259.28|257.83|258.58|257.13|633
1760374200000|2025-10-13 16:50:00|259.15|257.7|260.18|258.73|260.27|258.82|259.04|257.59|705
1760374500000|2025-10-13 16:55:00|260.15|258.7|260.18|258.73|260.91|259.46|260.02|258.57|468
1760374800000|2025-10-13 17:00:00|260.16|258.71|261.41|259.96|261.45|260|260.14|258.69|640
1760375100000|2025-10-13 17:05:00|261.39|259.94|261.15|259.7|262.64|261.19|261.02|259.57|687
1760375400000|2025-10-13 17:10:00|261.16|259.71|260.58|259.13|261.19|259.74|259.93|258.48|651
1760375700000|2025-10-13 17:15:00|260.6|259.15|260.17|258.72|260.81|259.36|259.95|258.5|434
1760376000000|2025-10-13 17:20:00|260.16|258.71|260.94|259.49|261.53|260.08|259.93|258.48|518
1760376300000|2025-10-13 17:25:00|260.92|259.47|260.83|259.38|261.03|259.58|260.23|258.78|524
1760376600000|2025-10-13 17:30:00|260.84|259.39|260.73|259.28|261.06|259.61|260.19|258.74|625
1760376900000|2025-10-13 17:35:00|260.72|259.27|260.85|259.4|261.38|259.93|260.6|259.15|617
1760377200000|2025-10-13 17:40:00|260.83|259.38|260.32|258.87|260.93|259.48|259.97|258.52|697
1760377500000|2025-10-13 17:45:00|260.27|258.82|259.49|258.04|260.48|259.03|259.08|257.63|724
1760377800000|2025-10-13 17:50:00|259.46|258.01|260.2|258.75|260.41|258.96|259.22|257.77|593
1760378100000|2025-10-13 17:55:00|260.22|258.77|263.28|261.83|263.41|261.96|259.99|258.54|802
1760378400000|2025-10-13 18:00:00|263.22|261.77|262.51|261.06|263.44|261.99|262.21|260.76|816
1760378700000|2025-10-13 18:05:00|262.53|261.08|262.28|260.83|262.91|261.46|262.11|260.66|609
1760379000000|2025-10-13 18:10:00|262.25|260.8|261.66|260.21|262.31|260.86|261.37|259.92|743
1760379300000|2025-10-13 18:15:00|261.63|260.18|262.22|260.77|262.39|260.94|261.58|260.13|562
1760379600000|2025-10-13 18:20:00|262.21|260.76|263.72|262.27|263.88|262.43|262.15|260.7|686
1760379900000|2025-10-13 18:25:00|263.69|262.24|263.06|261.61|263.84|262.39|262.99|261.54|561
1760380200000|2025-10-13 18:30:00|263.26|261.81|262.72|261.27|263.55|262.1|262.33|260.88|666
1760380500000|2025-10-13 18:35:00|262.73|261.28|262.6|261.15|262.99|261.54|262.36|260.91|622
1760380800000|2025-10-13 18:40:00|262.56|261.11|263.06|261.61|263.11|261.66|262.33|260.88|651
1760381100000|2025-10-13 18:45:00|263.07|261.62|261.88|260.43|263.14|261.69|261.55|260.1|667
1760381400000|2025-10-13 18:50:00|261.87|260.42|261.4|259.95|262.12|260.67|261|259.55|642
1760381700000|2025-10-13 18:55:00|261.39|259.94|262.01|260.56|262.07|260.62|261.05|259.6|638
1760382000000|2025-10-13 19:00:00|262.02|260.57|262.27|260.82|262.33|260.88|261.36|259.91|688
1760382300000|2025-10-13 19:05:00|262.26|260.81|262.65|261.2|262.82|261.37|262.11|260.66|724
1760382600000|2025-10-13 19:10:00|262.64|261.19|262.98|261.53|263.15|261.7|262.52|261.07|646
1760382900000|2025-10-13 19:15:00|262.96|261.51|263.54|262.09|264.08|262.63|262.59|261.14|719
1760383200000|2025-10-13 19:20:00|263.52|262.07|263.66|262.21|263.99|262.54|263.12|261.67|682
1760383500000|2025-10-13 19:25:00|263.73|262.28|263.41|261.96|263.73|262.28|263.16|261.71|641
1760383800000|2025-10-13 19:30:00|263.39|261.94|264|262.55|264.25|262.8|263.18|261.73|618
1760384100000|2025-10-13 19:35:00|263.99|262.54|263.73|262.28|264.1|262.65|263.58|262.13|686
1760384400000|2025-10-13 19:40:00|263.74|262.29|264.2|262.75|264.33|262.88|263.72|262.27|641
1760384700000|2025-10-13 19:45:00|264.21|262.76|264.07|262.62|264.92|263.47|263.92|262.47|717
1760385000000|2025-10-13 19:50:00|264.08|262.63|263.8|262.35|264.16|262.71|263.22|261.77|715
1760385300000|2025-10-13 19:55:00|263.84|262.39|263.3|261.85|263.92|262.47|262.74|261.29|732
1760385600000|2025-10-13 20:00:00|263.35|261.9|263.59|262.14|263.81|262.36|262.94|261.49|681
1760385900000|2025-10-13 20:05:00|263.6|262.15|263.61|262.16|263.94|262.49|263.26|261.81|696
1760386200000|2025-10-13 20:10:00|263.58|262.13|263.93|262.48|264.13|262.68|263.45|262|601
1760386500000|2025-10-13 20:15:00|263.92|262.47|264.16|262.71|264.16|262.71|263.5|262.05|650
1760386800000|2025-10-13 20:20:00|264.15|262.7|264.21|262.76|264.5|263.05|264.02|262.57|632
1760387100000|2025-10-13 20:25:00|264.25|262.8|264.56|263.11|264.72|263.27|264.12|262.67|548
1760387400000|2025-10-13 20:30:00|264.55|263.1|264.02|262.57|264.57|263.12|263.89|262.44|625
1760387700000|2025-10-13 20:35:00|264.01|262.56|264.55|263.1|264.74|263.29|263.77|262.32|619
1760388000000|2025-10-13 20:40:00|264.5|263.05|264.42|262.97|264.59|263.14|264.23|262.78|518
1760388300000|2025-10-13 20:45:00|264.43|262.98|264.64|263.19|264.69|263.24|264.16|262.71|517
1760388600000|2025-10-13 20:50:00|264.63|263.18|265.05|263.6|265.31|263.86|264.38|262.93|612
1760388900000|2025-10-13 20:55:00|265.04|263.59|265.34|263.89|265.38|263.93|264.78|263.33|691
1760389200000|2025-10-13 21:00:00|265.32|263.87|264.37|262.92|265.48|264.03|264.16|262.71|391
1760389500000|2025-10-13 21:05:00|264.36|262.91|264.72|263.27|265.08|263.63|264.34|262.89|395
1760389800000|2025-10-13 21:10:00|264.71|263.26|263.86|262.41|264.71|263.26|263.86|262.41|312
1760390100000|2025-10-13 21:15:00|263.85|262.4|264.2|262.75|264.41|262.96|263.64|262.19|488
1760390400000|2025-10-13 21:20:00|264.19|262.74|263.77|262.32|264.2|262.75|263.76|262.31|282
1760390700000|2025-10-13 21:25:00|263.76|262.31|263.35|261.9|263.76|262.31|263.09|261.64|353
1760391000000|2025-10-13 21:30:00|263.34|261.89|263.19|261.74|263.34|261.89|263.08|261.63|173
1760391300000|2025-10-13 21:35:00|263.18|261.73|263.2|261.75|263.21|261.76|262.8|261.35|177
1760391600000|2025-10-13 21:40:00|263.18|261.73|263.35|261.9|263.61|262.16|263.18|261.73|136
1760391900000|2025-10-13 21:45:00|263.34|261.89|262.22|260.77|263.35|261.9|262.22|260.77|201
1760392200000|2025-10-13 21:50:00|262.21|260.76|262.59|261.14|262.84|261.39|262.17|260.72|157
1760392500000|2025-10-13 21:55:00|262.57|261.12|262.6|261.15|262.78|261.33|262.37|260.92|222
1760392800000|2025-10-13 22:00:00|262.61|261.16|263.04|261.59|263.17|261.72|262.4|260.95|565
1760393100000|2025-10-13 22:05:00|263.05|261.6|262.88|261.43|263.29|261.84|262.6|261.15|633
1760393400000|2025-10-13 22:10:00|262.8|261.35|262.54|261.09|262.88|261.43|262.34|260.89|518
1760393700000|2025-10-13 22:15:00|262.56|261.11|262.57|261.12|262.72|261.27|261.77|260.32|572
1760394000000|2025-10-13 22:20:00|262.5|261.05|262.13|260.68|262.69|261.24|262.09|260.64|602
1760394300000|2025-10-13 22:25:00|262.12|260.67|261.97|260.52|262.19|260.74|261.72|260.27|577
1760394600000|2025-10-13 22:30:00|262.02|260.57|262.47|261.02|262.52|261.07|261.85|260.4|457
1760394900000|2025-10-13 22:35:00|262.46|261.01|262.58|261.13|262.63|261.18|262.36|260.91|498
1760395200000|2025-10-13 22:40:00|262.54|261.09|262.17|260.72|262.58|261.13|262.07|260.62|574
1760395500000|2025-10-13 22:45:00|262.23|260.78|262.09|260.64|262.23|260.78|261.74|260.29|549
1760395800000|2025-10-13 22:50:00|262.11|260.66|262.13|260.68|262.22|260.77|261.87|260.42|581
1760396100000|2025-10-13 22:55:00|262.15|260.7|261.79|260.34|262.15|260.7|261.52|260.07|470
1760396400000|2025-10-13 23:00:00|261.78|260.33|261.82|260.37|261.88|260.43|261.4|259.95|522
1760396700000|2025-10-13 23:05:00|261.78|260.33|261.91|260.46|262.16|260.71|261.54|260.09|563
1760397000000|2025-10-13 23:10:00|261.88|260.43|261.92|260.47|262.1|260.65|261.69|260.24|534
1760397300000|2025-10-13 23:15:00|261.84|260.39|261.76|260.31|262.16|260.71|261.71|260.26|513
1760397600000|2025-10-13 23:20:00|261.77|260.32|261.8|260.35|261.87|260.42|261.48|260.03|535
1760397900000|2025-10-13 23:25:00|261.81|260.36|261.82|260.37|262.04|260.59|261.63|260.18|475
1760398200000|2025-10-13 23:30:00|261.84|260.39|262.12|260.67|262.28|260.83|261.73|260.28|578
1760398500000|2025-10-13 23:35:00|262.14|260.69|261.94|260.49|262.16|260.71|261.8|260.35|588
1760398800000|2025-10-13 23:40:00|261.92|260.47|261.86|260.41|261.97|260.52|261.16|259.71|595
1760399100000|2025-10-13 23:45:00|261.88|260.43|261.22|259.77|261.88|260.43|261.13|259.68|545
1760399400000|2025-10-13 23:50:00|261.18|259.73|261.3|259.85|261.36|259.91|260.73|259.28|622
1760399700000|2025-10-13 23:55:00|261.36|259.91|261.46|260.01|261.56|260.11|261.02|259.57|502
1760400000000|2025-10-14 00:00:00|261.45|260|261.58|260.13|261.82|260.37|261.33|259.88|537
1760400300000|2025-10-14 00:05:00|261.59|260.14|261.01|259.56|261.85|260.4|260.71|259.26|571
1760400600000|2025-10-14 00:10:00|260.84|259.39|261.19|259.74|261.35|259.9|260.77|259.32|520
1760400900000|2025-10-14 00:15:00|261.2|259.75|261.96|260.51|262.23|260.78|261.11|259.66|533
1760401200000|2025-10-14 00:20:00|261.95|260.5|262.07|260.62|262.71|261.26|261.67|260.22|557
1760401500000|2025-10-14 00:25:00|262.05|260.6|262.11|260.66|262.37|260.92|261.8|260.35|554
1760401800000|2025-10-14 00:30:00|262.14|260.69|262.63|261.18|262.99|261.54|262.06|260.61|568
1760402100000|2025-10-14 00:35:00|262.64|261.19|262.56|261.11|262.9|261.45|262.22|260.77|530
1760402400000|2025-10-14 00:40:00|262.58|261.13|262.3|260.85|262.61|261.16|261.74|260.29|542
1760402700000|2025-10-14 00:45:00|262.29|260.84|261.24|259.79|262.29|260.84|260.57|259.12|686
1760403000000|2025-10-14 00:50:00|261.25|259.8|261.41|259.96|261.41|259.96|261.02|259.57|584
1760403300000|2025-10-14 00:55:00|261.4|259.95|261.67|260.22|261.76|260.31|261.34|259.89|429
1760403600000|2025-10-14 01:00:00|261.66|260.21|261.2|259.75|261.98|260.53|261.12|259.67|567
1760403900000|2025-10-14 01:05:00|261.23|259.78|260.52|259.07|261.23|259.78|260.28|258.83|652
1760404200000|2025-10-14 01:10:00|260.51|259.06|260.91|259.46|261.25|259.8|260.21|258.76|550
1760404500000|2025-10-14 01:15:00|260.92|259.47|261.55|260.1|261.64|260.19|260.74|259.29|509
1760404800000|2025-10-14 01:20:00|261.56|260.11|261.31|259.86|261.77|260.32|261.14|259.69|510
1760405100000|2025-10-14 01:25:00|261.32|259.87|261.06|259.61|261.5|260.05|260.79|259.34|463
1760405400000|2025-10-14 01:30:00|261.05|259.6|260.93|259.48|261.27|259.82|260.91|259.46|497
1760405700000|2025-10-14 01:35:00|260.92|259.47|260.91|259.46|261.28|259.83|260.66|259.21|454
1760406000000|2025-10-14 01:40:00|260.94|259.49|260.91|259.46|260.96|259.51|260.76|259.31|481
1760406300000|2025-10-14 01:45:00|260.93|259.48|260.31|258.86|261.12|259.67|260.28|258.83|513
1760406600000|2025-10-14 01:50:00|260.33|258.88|259.7|258.25|260.54|259.09|259.44|257.99|507
1760406900000|2025-10-14 01:55:00|259.71|258.26|259.64|258.19|259.72|258.27|259.15|257.7|545
1760407200000|2025-10-14 02:00:00|259.63|258.18|258.79|257.34|259.69|258.24|258.67|257.22|561
1760407500000|2025-10-14 02:05:00|258.73|257.28|258.69|257.24|259.12|257.67|258.46|257.01|506
1760407800000|2025-10-14 02:10:00|258.7|257.25|258.81|257.36|259.06|257.61|258.64|257.19|518
1760408100000|2025-10-14 02:15:00|258.8|257.35|258.19|256.74|259.14|257.69|258.13|256.68|553
1760408400000|2025-10-14 02:20:00|258.24|256.79|258.23|256.78|258.5|257.05|257.7|256.25|624
1760408700000|2025-10-14 02:25:00|258.24|256.79|258.42|256.97|258.75|257.3|258.14|256.69|554
1760409000000|2025-10-14 02:30:00|258.41|256.96|258.68|257.23|258.89|257.44|258.22|256.77|518
1760409300000|2025-10-14 02:35:00|258.67|257.22|258.41|256.96|258.8|257.35|258.05|256.6|577
1760409600000|2025-10-14 02:40:00|258.4|256.95|258.18|256.73|258.56|257.11|257.93|256.48|519
1760409900000|2025-10-14 02:45:00|258.16|256.71|257.6|256.15|258.39|256.94|257.34|255.89|569
1760410200000|2025-10-14 02:50:00|257.59|256.14|257.84|256.39|258.06|256.61|257.31|255.86|581
1760410500000|2025-10-14 02:55:00|257.83|256.38|258.28|256.83|258.43|256.98|257.82|256.37|558
1760410800000|2025-10-14 03:00:00|258.3|256.85|256.91|255.46|258.4|256.95|256.87|255.42|697
1760411100000|2025-10-14 03:05:00|256.92|255.47|256.55|255.1|257.12|255.67|256.49|255.04|705
1760411400000|2025-10-14 03:10:00|256.54|255.09|257.36|255.91|257.54|256.09|256.54|255.09|570
1760411700000|2025-10-14 03:15:00|257.37|255.92|256.81|255.36|258.03|256.58|256.76|255.31|625
1760412000000|2025-10-14 03:20:00|256.84|255.39|256.44|254.99|257.14|255.69|256.39|254.94|609
1760412300000|2025-10-14 03:25:00|256.42|254.97|256.16|254.71|256.52|255.07|255.98|254.53|594
1760412600000|2025-10-14 03:30:00|256.15|254.7|256.15|254.7|256.56|255.11|255.99|254.54|638
1760412900000|2025-10-14 03:35:00|256.16|254.71|256.12|254.67|256.65|255.2|256.06|254.61|603
1760413200000|2025-10-14 03:40:00|256.19|254.74|256.56|255.11|256.75|255.3|256.09|254.64|570
1760413500000|2025-10-14 03:45:00|256.55|255.1|257.56|256.11|257.68|256.23|256.55|255.1|600
1760413800000|2025-10-14 03:50:00|257.55|256.1|257.16|255.71|257.8|256.35|256.96|255.51|575
1760414100000|2025-10-14 03:55:00|257.17|255.72|256.99|255.54|257.18|255.73|256.82|255.37|559
1760414400000|2025-10-14 04:00:00|257|255.55|256.52|255.07|257.49|256.04|256.38|254.93|594
1760414700000|2025-10-14 04:05:00|256.5|255.05|256.19|254.74|257.19|255.74|256.05|254.6|680
1760415000000|2025-10-14 04:10:00|256.23|254.78|256.3|254.85|256.83|255.38|255.64|254.19|743
1760415300000|2025-10-14 04:15:00|256.28|254.83|255.98|254.53|256.36|254.91|255.73|254.28|724
1760415600000|2025-10-14 04:20:00|256|254.55|256.32|254.87|256.41|254.96|255.63|254.18|706
1760415900000|2025-10-14 04:25:00|256.33|254.88|255.99|254.54|256.49|255.04|255.74|254.29|505
1760416200000|2025-10-14 04:30:00|255.96|254.51|255.21|253.76|256.01|254.56|255.04|253.59|684
1760416500000|2025-10-14 04:35:00|255.27|253.82|254.71|253.26|255.57|254.12|254.66|253.21|691
1760416800000|2025-10-14 04:40:00|254.65|253.2|254.96|253.51|255.15|253.7|254.46|253.01|680
1760417100000|2025-10-14 04:45:00|254.97|253.52|253.87|252.42|254.98|253.53|253.69|252.24|699
1760417400000|2025-10-14 04:50:00|253.85|252.4|252.64|251.19|253.87|252.42|252.64|251.19|825
1760417700000|2025-10-14 04:55:00|252.78|251.33|253.51|252.06|253.73|252.28|252.68|251.23|725
1760418000000|2025-10-14 05:00:00|253.48|252.03|254.08|252.63|254.19|252.74|253.21|251.76|815
1760418300000|2025-10-14 05:05:00|254.13|252.68|254.2|252.75|254.78|253.33|253.93|252.48|705
1760418600000|2025-10-14 05:10:00|254.17|252.72|254.73|253.28|255.07|253.62|254.1|252.65|710
1760418900000|2025-10-14 05:15:00|254.67|253.22|254.4|252.95|254.74|253.29|254.33|252.88|699
1760419200000|2025-10-14 05:20:00|254.42|252.97|253.9|252.45|254.65|253.2|253.42|251.97|705
1760419500000|2025-10-14 05:25:00|253.88|252.43|253.46|252.01|253.88|252.43|253.36|251.91|688
1760419800000|2025-10-14 05:30:00|253.47|252.02|252.81|251.36|253.69|252.24|252.52|251.07|712
1760420100000|2025-10-14 05:35:00|252.8|251.35|251.73|250.28|252.88|251.43|251.43|249.98|856
1760420400000|2025-10-14 05:40:00|251.74|250.29|251.11|249.66|251.79|250.34|250.66|249.21|875
1760420700000|2025-10-14 05:45:00|251.08|249.63|251.27|249.82|251.71|250.26|250.86|249.41|816
1760421000000|2025-10-14 05:50:00|251.25|249.8|251.12|249.67|251.6|250.15|250.76|249.31|786
1760421300000|2025-10-14 05:55:00|251.24|249.79|251.39|249.94|251.54|250.09|250.89|249.44|668
1760421600000|2025-10-14 06:00:00|251.4|249.95|252.56|251.11|252.56|251.11|251.39|249.94|807
1760421900000|2025-10-14 06:05:00|252.57|251.12|252.16|250.71|252.81|251.36|252.01|250.56|621
1760422200000|2025-10-14 06:10:00|252.06|250.61|251.54|250.09|252.29|250.84|251.47|250.02|611
1760422500000|2025-10-14 06:15:00|251.53|250.08|251.1|249.65|251.57|250.12|250.93|249.48|656
1760422800000|2025-10-14 06:20:00|251.12|249.67|250.07|248.62|251.38|249.93|249.9|248.45|703
1760423100000|2025-10-14 06:25:00|250.08|248.63|249.83|248.38|250.7|249.25|249.78|248.33|590
1760423400000|2025-10-14 06:30:00|249.84|248.39|247.83|246.38|250.64|249.19|247.26|245.81|803
1760423700000|2025-10-14 06:35:00|247.81|246.36|248.88|247.43|249.47|248.02|247.78|246.33|882
1760424000000|2025-10-14 06:40:00|248.91|247.46|246.68|245.23|249.1|247.65|246.53|245.08|866
1760424300000|2025-10-14 06:45:00|246.7|245.25|247.05|245.6|247.74|246.29|242.84|241.39|1025
1760424600000|2025-10-14 06:50:00|247.04|245.59|247.83|246.38|248.34|246.89|245.65|244.2|946
1760424900000|2025-10-14 06:55:00|247.85|246.4|247.53|246.08|248.26|246.81|247.2|245.75|830
1760425200000|2025-10-14 07:00:00|247.52|246.07|247.36|245.91|248.52|247.07|247.17|245.72|882
1760425500000|2025-10-14 07:05:00|247.37|245.92|246.68|245.23|247.71|246.26|246.24|244.79|889
1760425800000|2025-10-14 07:10:00|246.66|245.21|247.75|246.3|248.03|246.58|246.44|244.99|805
1760426100000|2025-10-14 07:15:00|247.74|246.29|248.6|247.15|248.92|247.47|247.69|246.24|748
1760426400000|2025-10-14 07:20:00|248.61|247.16|246.76|245.31|248.63|247.18|246.72|245.27|764
1760426700000|2025-10-14 07:25:00|246.85|245.4|247.92|246.47|248.35|246.9|246.68|245.23|780
1760427000000|2025-10-14 07:30:00|247.93|246.48|246.99|245.54|247.95|246.5|246.48|245.03|770
1760427300000|2025-10-14 07:35:00|247|245.55|246.17|244.72|247.24|245.79|245.07|243.62|839
1760427600000|2025-10-14 07:40:00|246.18|244.73|245.98|244.53|246.45|245|245.26|243.81|833
1760427900000|2025-10-14 07:45:00|245.95|244.5|245.48|244.03|246.46|245.01|245.37|243.92|796
1760428200000|2025-10-14 07:50:00|245.47|244.02|245.42|243.97|245.93|244.48|245.03|243.58|728
1760428500000|2025-10-14 07:55:00|245.38|243.93|246.15|244.7|246.33|244.88|245.19|243.74|701
1760428800000|2025-10-14 08:00:00|246.14|244.69|245.09|243.64|246.51|245.06|244.65|243.2|809
1760429100000|2025-10-14 08:05:00|245.08|243.63|246.19|244.74|246.81|245.36|244.86|243.41|788
1760429400000|2025-10-14 08:10:00|246.2|244.75|247.04|245.59|247.36|245.91|246.08|244.63|701
1760429700000|2025-10-14 08:15:00|247.05|245.6|245.98|244.53|247.17|245.72|245.81|244.36|715
1760430000000|2025-10-14 08:20:00|246|244.55|246.36|244.91|246.8|245.35|245.91|244.46|701
1760430300000|2025-10-14 08:25:00|246.37|244.92|247.34|245.89|247.47|246.02|246.2|244.75|670
1760430600000|2025-10-14 08:30:00|247.33|245.88|247.24|245.79|247.96|246.51|246.91|245.46|730
1760430900000|2025-10-14 08:35:00|247.23|245.78|247.77|246.32|247.88|246.43|247.21|245.76|633
1760431200000|2025-10-14 08:40:00|247.82|246.37|248.19|246.74|248.32|246.87|247.47|246.02|679
1760431500000|2025-10-14 08:45:00|248.18|246.73|247.16|245.71|248.24|246.79|247.06|245.61|641
1760431800000|2025-10-14 08:50:00|247.18|245.73|247.21|245.76|247.61|246.16|247.04|245.59|592
1760432100000|2025-10-14 08:55:00|247.25|245.8|247.29|245.84|247.53|246.08|247.09|245.64|579
1760432400000|2025-10-14 09:00:00|247.3|245.85|247.94|246.49|248.09|246.64|247.03|245.58|657
1760432700000|2025-10-14 09:05:00|247.9|246.45|247.94|246.49|248.05|246.6|247.6|246.15|600
1760433000000|2025-10-14 09:10:00|247.93|246.48|247.36|245.91|247.94|246.49|247.26|245.81|602
1760433300000|2025-10-14 09:15:00|247.38|245.93|247.68|246.23|247.68|246.23|247.17|245.72|659
1760433600000|2025-10-14 09:20:00|247.63|246.18|247.3|245.85|247.73|246.28|247.16|245.71|637
1760433900000|2025-10-14 09:25:00|247.33|245.88|247.73|246.28|248.12|246.67|247.26|245.81|616
1760434200000|2025-10-14 09:30:00|247.72|246.27|247.96|246.51|248.52|247.07|247.64|246.19|650
1760434500000|2025-10-14 09:35:00|247.97|246.52|248.25|246.8|248.43|246.98|247.83|246.38|615
1760434800000|2025-10-14 09:40:00|248.23|246.78|247.95|246.5|248.3|246.85|247.79|246.34|579
1760435100000|2025-10-14 09:45:00|247.94|246.49|247.22|245.77|248.29|246.84|246.95|245.5|703
1760435400000|2025-10-14 09:50:00|247.23|245.78|246.74|245.29|247.51|246.06|246.51|245.06|647
1760435700000|2025-10-14 09:55:00|246.76|245.31|247.16|245.71|247.22|245.77|246.66|245.21|640
1760436000000|2025-10-14 10:00:00|247.21|245.76|246.49|245.04|247.21|245.76|246.06|244.61|611
1760436300000|2025-10-14 10:05:00|246.5|245.05|246.4|244.95|246.56|245.11|245.78|244.33|655
1760436600000|2025-10-14 10:10:00|246.41|244.96|245.94|244.49|246.73|245.28|245.51|244.06|680
1760436900000|2025-10-14 10:15:00|245.95|244.5|244.36|242.91|245.99|244.54|243.8|242.35|910
1760437200000|2025-10-14 10:20:00|244.38|242.93|244.44|242.99|245.15|243.7|244.14|242.69|805
1760437500000|2025-10-14 10:25:00|244.45|243|243.58|242.13|244.65|243.2|243.44|241.99|701
1760437800000|2025-10-14 10:30:00|243.61|242.16|242.53|241.08|243.86|242.41|242.11|240.66|868
1760438100000|2025-10-14 10:35:00|242.56|241.11|245.22|243.77|245.26|243.81|242.28|240.83|909
1760438400000|2025-10-14 10:40:00|245.2|243.75|244|242.55|245.3|243.85|243.69|242.24|699
1760438700000|2025-10-14 10:45:00|243.98|242.53|243.12|241.67|243.99|242.54|242.49|241.04|724
1760439000000|2025-10-14 10:50:00|243.11|241.66|244.02|242.57|244.34|242.89|243.1|241.65|643
1760439300000|2025-10-14 10:55:00|244|242.55|244.93|243.48|245.07|243.62|243.95|242.5|656
1760439600000|2025-10-14 11:00:00|244.9|243.45|245.78|244.33|245.85|244.4|244.73|243.28|710
1760439900000|2025-10-14 11:05:00|245.79|244.34|246.37|244.92|246.78|245.33|245.62|244.17|722
1760440200000|2025-10-14 11:10:00|246.36|244.91|246.71|245.26|246.87|245.42|245.99|244.54|635
1760440500000|2025-10-14 11:15:00|246.73|245.28|245.98|244.53|246.87|245.42|245.88|244.43|587
1760440800000|2025-10-14 11:20:00|245.97|244.52|246.42|244.97|246.81|245.36|245.94|244.49|607
1760441100000|2025-10-14 11:25:00|246.4|244.95|246.43|244.98|246.73|245.28|246.34|244.89|520
1760441400000|2025-10-14 11:30:00|246.42|244.97|246.86|245.41|247.11|245.66|246.33|244.88|592
1760441700000|2025-10-14 11:35:00|246.85|245.4|246.22|244.77|247.32|245.87|246.18|244.73|602
1760442000000|2025-10-14 11:40:00|246.23|244.78|246|244.55|246.43|244.98|245.93|244.48|552
1760442300000|2025-10-14 11:45:00|246.01|244.56|246.38|244.93|246.73|245.28|246|244.55|613
1760442600000|2025-10-14 11:50:00|246.37|244.92|246.12|244.67|246.6|245.15|245.95|244.5|574
1760442900000|2025-10-14 11:55:00|246.11|244.66|246.03|244.58|246.43|244.98|246|244.55|574
1760443200000|2025-10-14 12:00:00|246.04|244.59|245.43|243.98|246.19|244.74|245.39|243.94|667
1760443500000|2025-10-14 12:05:00|245.45|244|244.74|243.29|245.45|244|244.68|243.23|701
1760443800000|2025-10-14 12:10:00|244.77|243.32|245.13|243.68|245.28|243.83|244.64|243.19|614
1760444100000|2025-10-14 12:15:00|245.14|243.69|244.32|242.87|245.14|243.69|243.73|242.28|626
1760444400000|2025-10-14 12:20:00|244.29|242.84|243.39|241.94|244.39|242.94|242.93|241.48|701
1760444700000|2025-10-14 12:25:00|243.38|241.93|244.08|242.63|244.13|242.68|243.32|241.87|611
1760445000000|2025-10-14 12:30:00|244.05|242.6|243.63|242.18|244.38|242.93|243.11|241.66|713
1760445300000|2025-10-14 12:35:00|243.62|242.17|243.32|241.87|243.83|242.38|243.01|241.56|707
1760445600000|2025-10-14 12:40:00|243.3|241.85|243.26|241.81|243.74|242.29|242.57|241.12|660
1760445900000|2025-10-14 12:45:00|243.25|241.8|242.5|241.05|243.6|242.15|242.42|240.97|641
1760446200000|2025-10-14 12:50:00|242.52|241.07|243.7|242.25|244.14|242.69|242.47|241.02|624
1760446500000|2025-10-14 12:55:00|243.69|242.24|242.89|241.44|243.7|242.25|242.68|241.23|601
1760446800000|2025-10-14 13:00:00|242.84|241.39|242.97|241.52|243.59|242.14|242.71|241.26|704
1760447100000|2025-10-14 13:05:00|242.96|241.51|242.02|240.57|243.23|241.78|241.99|240.54|663
1760447400000|2025-10-14 13:10:00|242.03|240.58|242.04|240.59|242.07|240.62|241.34|239.89|675
1760447700000|2025-10-14 13:15:00|242.03|240.58|241.53|240.08|242.04|240.59|241.24|239.79|684
1760448000000|2025-10-14 13:20:00|241.54|240.09|241.79|240.34|241.86|240.41|241.11|239.66|676
1760448300000|2025-10-14 13:25:00|241.76|240.31|243.51|242.06|243.58|242.13|241.76|240.31|749
1760448600000|2025-10-14 13:30:00|243.53|242.08|242.97|241.52|244.79|243.34|242.55|241.1|939
1760448900000|2025-10-14 13:35:00|242.98|241.53|241.92|240.47|242.99|241.54|239.87|238.42|969
1760449200000|2025-10-14 13:40:00|241.88|240.43|242.36|240.91|242.71|241.26|241.13|239.68|939
1760449500000|2025-10-14 13:45:00|242.42|240.97|244.26|242.81|245.19|243.74|241.72|240.27|1005
1760449800000|2025-10-14 13:50:00|244.22|242.77|244.1|242.65|244.69|243.24|243.46|242.01|899
1760450100000|2025-10-14 13:55:00|244.12|242.67|244.07|242.62|244.69|243.24|243.22|241.77|799
1760450400000|2025-10-14 14:00:00|244.05|242.6|244.65|243.2|244.73|243.28|243.67|242.22|886
1760450700000|2025-10-14 14:05:00|244.64|243.19|244.18|242.73|244.83|243.38|243.71|242.26|846
1760451000000|2025-10-14 14:10:00|244.26|242.81|245.98|244.53|246.03|244.58|243.71|242.26|858
1760451300000|2025-10-14 14:15:00|245.96|244.51|246.36|244.91|247.24|245.79|245.81|244.36|901
1760451600000|2025-10-14 14:20:00|246.37|244.92|246.15|244.7|246.73|245.28|245.9|244.45|816
1760451900000|2025-10-14 14:25:00|246.12|244.67|245.8|244.35|246.44|244.99|245.68|244.23|656
1760452200000|2025-10-14 14:30:00|245.71|244.26|244.49|243.04|245.82|244.37|243.92|242.47|779
1760452500000|2025-10-14 14:35:00|244.53|243.08|244.87|243.42|245.13|243.68|244.14|242.69|741
1760452800000|2025-10-14 14:40:00|244.85|243.4|246.11|244.66|246.42|244.97|244.84|243.39|734
1760453100000|2025-10-14 14:45:00|246.1|244.65|246.42|244.97|247.35|245.9|246.09|244.64|707
1760453400000|2025-10-14 14:50:00|246.45|245|245.82|244.37|246.45|245|245.29|243.84|695
1760453700000|2025-10-14 14:55:00|245.83|244.38|245.48|244.03|245.92|244.47|245.11|243.66|561
1760454000000|2025-10-14 15:00:00|245.54|244.09|246.56|245.11|246.78|245.33|245.53|244.08|667
1760454300000|2025-10-14 15:05:00|246.57|245.12|245.47|244.02|246.91|245.46|245.26|243.81|643
1760454600000|2025-10-14 15:10:00|245.5|244.05|245.03|243.58|245.53|244.08|244.78|243.33|614
1760454900000|2025-10-14 15:15:00|245.04|243.59|245.29|243.84|245.76|244.31|244.59|243.14|686
1760455200000|2025-10-14 15:20:00|245.28|243.83|246.2|244.75|246.31|244.86|245.02|243.57|628
1760455500000|2025-10-14 15:25:00|246.22|244.77|245.97|244.52|246.28|244.83|245.71|244.26|577
1760455800000|2025-10-14 15:30:00|245.96|244.51|246.7|245.25|246.86|245.41|245.91|244.46|713
1760456100000|2025-10-14 15:35:00|246.71|245.26|246.66|245.21|247.48|246.03|246.43|244.98|687
1760456400000|2025-10-14 15:40:00|246.64|245.19|248.86|247.41|249.12|247.67|246.59|245.14|779
1760456700000|2025-10-14 15:45:00|248.87|247.42|248.88|247.43|249.38|247.93|248.48|247.03|683
1760457000000|2025-10-14 15:50:00|248.87|247.42|250.39|248.94|250.81|249.36|248.79|247.34|802
1760457300000|2025-10-14 15:55:00|250.38|248.93|250.67|249.22|250.76|249.31|249.7|248.25|719
1760457600000|2025-10-14 16:00:00|250.64|249.19|249.69|248.24|250.82|249.37|249.44|247.99|703
1760457900000|2025-10-14 16:05:00|249.68|248.23|249.31|247.86|249.8|248.35|249.16|247.71|630
1760458200000|2025-10-14 16:10:00|249.26|247.81|250.5|249.05|250.93|249.48|249.25|247.8|705
1760458500000|2025-10-14 16:15:00|250.51|249.06|251.52|250.07|251.91|250.46|250.45|249|738
1760458800000|2025-10-14 16:20:00|251.51|250.06|252.21|250.76|254.36|252.91|251.36|249.91|978
1760459100000|2025-10-14 16:25:00|252.2|250.75|251.98|250.53|252.4|250.95|250.98|249.53|833
1760459400000|2025-10-14 16:30:00|251.97|250.52|251.8|250.35|252.7|251.25|251.43|249.98|827
1760459700000|2025-10-14 16:35:00|251.79|250.34|251.18|249.73|252.19|250.74|251.07|249.62|750
1760460000000|2025-10-14 16:40:00|251.17|249.72|251.65|250.2|251.81|250.36|250.34|248.89|687
1760460300000|2025-10-14 16:45:00|251.66|250.21|252.25|250.8|252.31|250.86|251.19|249.74|711
1760460600000|2025-10-14 16:50:00|252.28|250.83|252.28|250.83|252.87|251.42|252.12|250.67|733
1760460900000|2025-10-14 16:55:00|252.27|250.82|251.21|249.76|252.69|251.24|250.8|249.35|702
1760461200000|2025-10-14 17:00:00|251.2|249.75|250.96|249.51|251.2|249.75|248.56|247.11|918
1760461500000|2025-10-14 17:05:00|250.98|249.53|252.42|250.97|252.55|251.1|250.92|249.47|860
1760461800000|2025-10-14 17:10:00|252.43|250.98|253.12|251.67|253.44|251.99|252.4|250.95|699
1760462100000|2025-10-14 17:15:00|253.11|251.66|252.78|251.33|253.54|252.09|252.63|251.18|741
1760462400000|2025-10-14 17:20:00|252.79|251.34|252.82|251.37|253.47|252.02|252.68|251.23|715
1760462700000|2025-10-14 17:25:00|252.87|251.42|252.49|251.04|253.18|251.73|252.19|250.74|701
1760463000000|2025-10-14 17:30:00|252.5|251.05|251.45|250|252.97|251.52|250.89|249.44|778
1760463300000|2025-10-14 17:35:00|251.47|250.02|251.85|250.4|251.92|250.47|250.92|249.47|759
1760463600000|2025-10-14 17:40:00|251.84|250.39|252.3|250.85|252.32|250.87|251.61|250.16|675
1760463900000|2025-10-14 17:45:00|252.25|250.8|252.43|250.98|252.64|251.19|251.76|250.31|624
1760464200000|2025-10-14 17:50:00|252.42|250.97|252.11|250.66|252.94|251.49|251.9|250.45|633
1760464500000|2025-10-14 17:55:00|252.1|250.65|251.38|249.93|252.1|250.65|251.15|249.7|532
1760464800000|2025-10-14 18:00:00|251.39|249.94|251.53|250.08|252.07|250.62|251.29|249.84|662
1760465100000|2025-10-14 18:05:00|251.54|250.09|252.25|250.8|252.54|251.09|251.32|249.87|626
1760465400000|2025-10-14 18:10:00|252.26|250.81|253.1|251.65|253.32|251.87|252.2|250.75|554
1760465700000|2025-10-14 18:15:00|253.15|251.7|252.67|251.22|253.54|252.09|252.6|251.15|669
1760466000000|2025-10-14 18:20:00|252.68|251.23|252.96|251.51|253.04|251.59|252.18|250.73|664
1760466300000|2025-10-14 18:25:00|252.97|251.52|252.48|251.03|253.09|251.64|252.12|250.67|546
1760466600000|2025-10-14 18:30:00|252.47|251.02|252.71|251.26|253.23|251.78|252.47|251.02|608
1760466900000|2025-10-14 18:35:00|252.68|251.23|252.04|250.59|252.82|251.37|251.99|250.54|685
1760467200000|2025-10-14 18:40:00|252.1|250.65|251.64|250.19|252.1|250.65|251.18|249.73|639
1760467500000|2025-10-14 18:45:00|251.69|250.24|252.3|250.85|252.33|250.88|251.33|249.88|598
1760467800000|2025-10-14 18:50:00|252.29|250.84|251.29|249.84|252.49|251.04|250.96|249.51|554
1760468100000|2025-10-14 18:55:00|251.28|249.83|251.06|249.61|251.37|249.92|250.25|248.8|569
1760468400000|2025-10-14 19:00:00|251.05|249.6|250.92|249.47|251.21|249.76|250.73|249.28|553
1760468700000|2025-10-14 19:05:00|250.94|249.49|250.75|249.3|251.29|249.84|250.64|249.19|507
1760469000000|2025-10-14 19:10:00|250.77|249.32|250.86|249.41|251.38|249.93|250.73|249.28|480
1760469300000|2025-10-14 19:15:00|250.84|249.39|250.98|249.53|251.43|249.98|250.73|249.28|546
1760469600000|2025-10-14 19:20:00|250.99|249.54|252.37|250.92|252.5|251.05|250.97|249.52|554
1760469900000|2025-10-14 19:25:00|252.44|250.99|251.98|250.53|252.64|251.19|251.73|250.28|574
1760470200000|2025-10-14 19:30:00|251.93|250.48|251.3|249.85|252.12|250.67|251.3|249.85|583
1760470500000|2025-10-14 19:35:00|251.29|249.84|249.46|248.01|251.29|249.84|248.55|247.1|867
1760470800000|2025-10-14 19:40:00|249.45|248|247.55|246.1|249.47|248.02|246.99|245.54|917
1760471100000|2025-10-14 19:45:00|247.53|246.08|248.65|247.2|249.2|247.75|247.13|245.68|834
1760471400000|2025-10-14 19:50:00|248.67|247.22|249.16|247.71|249.52|248.07|248.21|246.76|699
1760471700000|2025-10-14 19:55:00|249.05|247.6|249.22|247.77|249.28|247.83|247.56|246.11|757
1760472000000|2025-10-14 20:00:00|249.23|247.78|249.66|248.21|250.52|249.07|249.22|247.77|738
1760472300000|2025-10-14 20:05:00|249.64|248.19|249.42|247.97|249.79|248.34|249.06|247.61|695
1760472600000|2025-10-14 20:10:00|249.45|248|249.05|247.6|249.54|248.09|248.47|247.02|697
1760472900000|2025-10-14 20:15:00|249.02|247.57|249.44|247.99|249.52|248.07|248.7|247.25|630
1760473200000|2025-10-14 20:20:00|249.45|248|249.36|247.91|249.56|248.11|249.05|247.6|585
1760473500000|2025-10-14 20:25:00|249.37|247.92|249.14|247.69|249.62|248.17|249.07|247.62|462
1760473800000|2025-10-14 20:30:00|249.13|247.68|249.07|247.62|249.19|247.74|248.63|247.18|579
1760474100000|2025-10-14 20:35:00|249.06|247.61|249.1|247.65|249.28|247.83|248.37|246.92|498
1760474400000|2025-10-14 20:40:00|249.09|247.64|249.94|248.49|249.98|248.53|248.82|247.37|554
1760474700000|2025-10-14 20:45:00|249.93|248.48|249.75|248.3|249.97|248.52|249.49|248.04|494
1760475000000|2025-10-14 20:50:00|249.77|248.32|249.88|248.43|250.13|248.68|249.67|248.22|448
1760475300000|2025-10-14 20:55:00|249.89|248.44|249.88|248.43|250.26|248.81|249.77|248.32|434
1760475600000|2025-10-14 21:00:00|249.87|248.42|249.73|248.28|249.94|248.49|249.67|248.22|245
1760475900000|2025-10-14 21:05:00|249.74|248.29|249.88|248.43|250.08|248.63|249.73|248.28|165
1760476200000|2025-10-14 21:10:00|249.87|248.42|248.92|247.47|249.89|248.44|248.57|247.12|287
1760476500000|2025-10-14 21:15:00|248.94|247.49|248.9|247.45|249.27|247.82|248.86|247.41|428
1760476800000|2025-10-14 21:20:00|248.89|247.44|248.78|247.33|248.92|247.47|248.47|247.02|303
1760477100000|2025-10-14 21:25:00|248.77|247.32|249.33|247.88|249.52|248.07|248.77|247.32|306
1760477400000|2025-10-14 21:30:00|249.32|247.87|249.5|248.05|249.94|248.49|249.22|247.77|266
1760477700000|2025-10-14 21:35:00|249.51|248.06|248.91|247.46|249.93|248.48|248.91|247.46|222
1760478000000|2025-10-14 21:40:00|248.93|247.48|249.85|248.4|249.93|248.48|248.93|247.48|186
1760478300000|2025-10-14 21:45:00|249.84|248.39|250.04|248.59|250.22|248.77|249.69|248.24|158
1760478600000|2025-10-14 21:50:00|250.03|248.58|250.4|248.95|250.43|248.98|250|248.55|125
1760478900000|2025-10-14 21:55:00|250.39|248.94|250.36|248.91|250.51|249.06|250.29|248.84|163
1760479200000|2025-10-14 22:00:00|250.37|248.92|251.39|249.94|251.65|250.2|250.37|248.92|612
1760479500000|2025-10-14 22:05:00|251.38|249.93|251.03|249.58|251.7|250.25|250.93|249.48|512
1760479800000|2025-10-14 22:10:00|251|249.55|251.03|249.58|251.34|249.89|250.89|249.44|498
1760480100000|2025-10-14 22:15:00|251|249.55|250.99|249.54|251.04|249.59|250.76|249.31|426
1760480400000|2025-10-14 22:20:00|250.98|249.53|250.98|249.53|251.01|249.56|250.73|249.28|344
1760480700000|2025-10-14 22:25:00|250.97|249.52|250.68|249.23|251.03|249.58|250.56|249.11|388
1760481000000|2025-10-14 22:30:00|250.69|249.24|250.27|248.82|250.79|249.34|250.1|248.65|422
1760481300000|2025-10-14 22:35:00|250.26|248.81|250.56|249.11|250.56|249.11|250.09|248.64|371
1760481600000|2025-10-14 22:40:00|250.53|249.08|250.56|249.11|250.77|249.32|250.39|248.94|340
1760481900000|2025-10-14 22:45:00|250.55|249.1|250.14|248.69|250.67|249.22|250.02|248.57|392
1760482200000|2025-10-14 22:50:00|250.15|248.7|250.51|249.06|250.52|249.07|249.91|248.46|322
1760482500000|2025-10-14 22:55:00|250.52|249.07|250.69|249.24|250.8|249.35|250.52|249.07|274
1760482800000|2025-10-14 23:00:00|250.68|249.23|251.17|249.72|251.19|249.74|250.63|249.18|403
1760483100000|2025-10-14 23:05:00|251.18|249.73|251.57|250.12|251.6|250.15|251.17|249.72|449
1760483400000|2025-10-14 23:10:00|251.56|250.11|251.62|250.17|251.72|250.27|251.41|249.96|416
1760483700000|2025-10-14 23:15:00|251.63|250.18|251.61|250.16|251.92|250.47|251.53|250.08|424
1760484000000|2025-10-14 23:20:00|251.65|250.2|251.7|250.25|252.09|250.64|251.61|250.16|314
1760484300000|2025-10-14 23:25:00|251.71|250.26|251.76|250.31|251.99|250.54|251.49|250.04|440
1760484600000|2025-10-14 23:30:00|251.77|250.32|251.97|250.52|251.97|250.52|251.65|250.2|324
1760484900000|2025-10-14 23:35:00|252.03|250.58|251.65|250.2|252.03|250.58|251.53|250.08|436
1760485200000|2025-10-14 23:40:00|251.64|250.19|251.46|250.01|251.71|250.26|251.44|249.99|459
1760485500000|2025-10-14 23:45:00|251.47|250.02|251.67|250.22|251.96|250.51|251.39|249.94|414
1760485800000|2025-10-14 23:50:00|251.66|250.21|251.28|249.83|251.67|250.22|251.11|249.66|437
1760486100000|2025-10-14 23:55:00|251.27|249.82|251.17|249.72|251.34|249.89|251.02|249.57|325
1760486400000|2025-10-15 00:00:00|251.18|249.73|251.62|250.17|251.66|250.21|251.05|249.6|392
1760486700000|2025-10-15 00:05:00|251.63|250.18|251.48|250.03|251.71|250.26|251.25|249.8|422
1760487000000|2025-10-15 00:10:00|251.49|250.04|250.5|249.05|251.49|250.04|250.44|248.99|491
1760487300000|2025-10-15 00:15:00|250.44|248.99|250.19|248.74|250.57|249.12|250.11|248.66|548
1760487600000|2025-10-15 00:20:00|250.17|248.72|249.92|248.47|250.29|248.84|249.86|248.41|575
1760487900000|2025-10-15 00:25:00|249.99|248.54|250.02|248.57|250.78|249.33|249.59|248.14|587
1760488200000|2025-10-15 00:30:00|250.01|248.56|249.86|248.41|250.81|249.36|249.54|248.09|655
1760488500000|2025-10-15 00:35:00|249.85|248.4|250.34|248.89|250.56|249.11|249.76|248.31|614
1760488800000|2025-10-15 00:40:00|250.36|248.91|250.53|249.08|250.55|249.1|250|248.55|623
1760489100000|2025-10-15 00:45:00|250.55|249.1|250.72|249.27|251.17|249.72|250.44|248.99|598
1760489400000|2025-10-15 00:50:00|250.73|249.28|250.85|249.4|251.05|249.6|250.51|249.06|580
1760489700000|2025-10-15 00:55:00|250.86|249.41|251.38|249.93|251.44|249.99|250.76|249.31|497
1760490000000|2025-10-15 01:00:00|251.37|249.92|250.44|248.99|251.49|250.04|250.2|248.75|640
1760490300000|2025-10-15 01:05:00|250.38|248.93|249.97|248.52|250.4|248.95|249.67|248.22|605
1760490600000|2025-10-15 01:10:00|249.99|248.54|250.57|249.12|250.77|249.32|249.99|248.54|556
1760490900000|2025-10-15 01:15:00|250.58|249.13|250.86|249.41|250.88|249.43|250.4|248.95|536
1760491200000|2025-10-15 01:20:00|250.85|249.4|250.94|249.49|251|249.55|250.36|248.91|522
1760491500000|2025-10-15 01:25:00|250.93|249.48|250.05|248.6|250.96|249.51|249.99|248.54|421
1760491800000|2025-10-15 01:30:00|250.01|248.56|249.46|248.01|250.06|248.61|249.35|247.9|594
1760492100000|2025-10-15 01:35:00|249.42|247.97|249.81|248.36|249.91|248.46|249.42|247.97|479
1760492400000|2025-10-15 01:40:00|249.83|248.38|250.15|248.7|250.15|248.7|249.61|248.16|560
1760492700000|2025-10-15 01:45:00|250.14|248.69|250.33|248.88|250.34|248.89|249.73|248.28|470
1760493000000|2025-10-15 01:50:00|250.34|248.89|250.65|249.2|250.95|249.5|250.32|248.87|465
1760493300000|2025-10-15 01:55:00|250.67|249.22|250.9|249.45|250.91|249.46|250.64|249.19|410
1760493600000|2025-10-15 02:00:00|250.85|249.4|250.96|249.51|251.05|249.6|250.59|249.14|475
1760493900000|2025-10-15 02:05:00|250.97|249.52|251.04|249.59|251.31|249.86|250.91|249.46|405
1760494200000|2025-10-15 02:10:00|251.03|249.58|251.83|250.38|251.87|250.42|250.94|249.49|478
1760494500000|2025-10-15 02:15:00|251.82|250.37|252.34|250.89|252.61|251.16|251.82|250.37|627
1760494800000|2025-10-15 02:20:00|252.33|250.88|252.79|251.34|252.89|251.44|252.28|250.83|533
1760495100000|2025-10-15 02:25:00|252.81|251.36|253.28|251.83|253.44|251.99|252.77|251.32|565
1760495400000|2025-10-15 02:30:00|253.29|251.84|252.68|251.23|253.43|251.98|252.63|251.18|507
1760495700000|2025-10-15 02:35:00|252.66|251.21|252.43|250.98|252.68|251.23|252.19|250.74|511
1760496000000|2025-10-15 02:40:00|252.45|251|252.24|250.79|252.55|251.1|252.22|250.77|420
1760496300000|2025-10-15 02:45:00|252.26|250.81|252.48|251.03|252.71|251.26|252.25|250.8|380
1760496600000|2025-10-15 02:50:00|252.49|251.04|252.46|251.01|252.71|251.26|252.2|250.75|420
1760496900000|2025-10-15 02:55:00|252.45|251|251.99|250.54|252.46|251.01|251.91|250.46|515
1760497200000|2025-10-15 03:00:00|251.98|250.53|251.11|249.66|252.16|250.71|251.02|249.57|513
1760497500000|2025-10-15 03:05:00|251.1|249.65|251.07|249.62|251.2|249.75|250.82|249.37|460
1760497800000|2025-10-15 03:10:00|251.06|249.61|250.96|249.51|251.06|249.61|250.64|249.19|463
1760498100000|2025-10-15 03:15:00|250.95|249.5|249.92|248.47|250.95|249.5|249.88|248.43|493
1760498400000|2025-10-15 03:20:00|249.91|248.46|250.33|248.88|250.37|248.92|249.6|248.15|554
1760498700000|2025-10-15 03:25:00|250.34|248.89|250.72|249.27|250.73|249.28|250.32|248.87|405
1760499000000|2025-10-15 03:30:00|250.71|249.26|250.23|248.78|250.71|249.26|249.95|248.5|507
1760499300000|2025-10-15 03:35:00|250.22|248.77|250.08|248.63|250.4|248.95|249.95|248.5|428
1760499600000|2025-10-15 03:40:00|250.06|248.61|249.51|248.06|250.07|248.62|249.12|247.67|516
1760499900000|2025-10-15 03:45:00|249.5|248.05|249.68|248.23|249.77|248.32|248.86|247.41|541
1760500200000|2025-10-15 03:50:00|249.69|248.24|249.99|248.54|250|248.55|249.62|248.17|495
1760500500000|2025-10-15 03:55:00|250|248.55|249.73|248.28|250.07|248.62|249.64|248.19|471
1760500800000|2025-10-15 04:00:00|249.74|248.29|249.23|247.78|249.86|248.41|248.88|247.43|570
1760501100000|2025-10-15 04:05:00|249.26|247.81|248.95|247.5|249.4|247.95|248.86|247.41|582
1760501400000|2025-10-15 04:10:00|248.97|247.52|249.39|247.94|249.52|248.07|248.97|247.52|546
1760501700000|2025-10-15 04:15:00|249.36|247.91|249.78|248.33|249.94|248.49|249.19|247.74|506
1760502000000|2025-10-15 04:20:00|249.77|248.32|249.99|248.54|250.45|249|249.76|248.31|564
1760502300000|2025-10-15 04:25:00|249.97|248.52|250.09|248.64|250.35|248.9|249.95|248.5|458
1760502600000|2025-10-15 04:30:00|250.07|248.62|249.72|248.27|250.25|248.8|249.58|248.13|494
1760502900000|2025-10-15 04:35:00|249.71|248.26|249.47|248.02|249.87|248.42|249.38|247.93|480
1760503200000|2025-10-15 04:40:00|249.48|248.03|249.71|248.26|249.74|248.29|249.37|247.92|391
1760503500000|2025-10-15 04:45:00|249.7|248.25|249.93|248.48|250.08|248.63|249.53|248.08|450
1760503800000|2025-10-15 04:50:00|249.92|248.47|250.57|249.12|250.79|249.34|249.89|248.44|553
1760504100000|2025-10-15 04:55:00|250.58|249.13|250.7|249.25|250.72|249.27|250.44|248.99|421
1760504400000|2025-10-15 05:00:00|250.75|249.3|251.29|249.84|251.76|250.31|250.75|249.3|570
1760504700000|2025-10-15 05:05:00|251.32|249.87|251.28|249.83|251.45|250|251.05|249.6|514
1760505000000|2025-10-15 05:10:00|251.29|249.84|251.06|249.61|251.3|249.85|250.76|249.31|515
1760505300000|2025-10-15 05:15:00|251.07|249.62|251.29|249.84|251.32|249.87|250.8|249.35|513
1760505600000|2025-10-15 05:20:00|251.28|249.83|250.41|248.96|251.33|249.88|250.3|248.85|499
1760505900000|2025-10-15 05:25:00|250.4|248.95|250.29|248.84|250.56|249.11|250.14|248.69|476
1760506200000|2025-10-15 05:30:00|250.27|248.82|250.52|249.07|250.52|249.07|249.84|248.39|547
1760506500000|2025-10-15 05:35:00|250.51|249.06|250.96|249.51|250.96|249.51|250.41|248.96|422
1760506800000|2025-10-15 05:40:00|250.92|249.47|251.08|249.63|251.36|249.91|250.88|249.43|337
1760507100000|2025-10-15 05:45:00|251.07|249.62|250.47|249.02|251.07|249.62|250.44|248.99|384
1760507400000|2025-10-15 05:50:00|250.46|249.01|250.63|249.18|250.75|249.3|250.3|248.85|437
1760507700000|2025-10-15 05:55:00|250.65|249.2|250.84|249.39|250.86|249.41|250.6|249.15|385
1760508000000|2025-10-15 06:00:00|250.83|249.38|251.31|249.86|251.4|249.95|250.66|249.21|557
1760508300000|2025-10-15 06:05:00|251.36|249.91|250.34|248.89|251.36|249.91|250.23|248.78|554
1760508600000|2025-10-15 06:10:00|250.18|248.73|250.35|248.9|250.56|249.11|249.95|248.5|486
1760508900000|2025-10-15 06:15:00|250.36|248.91|249.74|248.29|250.53|249.08|249.66|248.21|620
1760509200000|2025-10-15 06:20:00|249.76|248.31|249.05|247.6|249.76|248.31|249.02|247.57|618
1760509500000|2025-10-15 06:25:00|249.06|247.61|249.24|247.79|249.46|248.01|248.95|247.5|434
1760509800000|2025-10-15 06:30:00|249.22|247.77|249.56|248.11|249.65|248.2|248.8|247.35|615
1760510100000|2025-10-15 06:35:00|249.58|248.13|250.33|248.88|250.33|248.88|249.41|247.96|505
1760510400000|2025-10-15 06:40:00|250.35|248.9|251.18|249.73|251.73|250.28|250.34|248.89|721
1760510700000|2025-10-15 06:45:00|251.21|249.76|251.17|249.72|251.55|250.1|251.05|249.6|576
1760511000000|2025-10-15 06:50:00|251.18|249.73|250.94|249.49|251.38|249.93|250.84|249.39|403
1760511300000|2025-10-15 06:55:00|250.92|249.47|251.1|249.65|251.1|249.65|250.69|249.24|457
1760511600000|2025-10-15 07:00:00|251.11|249.66|250.99|249.54|251.27|249.82|250.65|249.2|572
1760511900000|2025-10-15 07:05:00|251.01|249.56|250.73|249.28|251.18|249.73|250.27|248.82|536
1760512200000|2025-10-15 07:10:00|250.69|249.24|250.97|249.52|251.32|249.87|250.61|249.16|544
1760512500000|2025-10-15 07:15:00|250.98|249.53|250.93|249.48|251.6|250.15|250.75|249.3|363
1760512800000|2025-10-15 07:20:00|250.95|249.5|251.16|249.71|251.28|249.83|250.63|249.18|609
1760513100000|2025-10-15 07:25:00|251.15|249.7|250.95|249.5|251.24|249.79|250.79|249.34|601
1760513400000|2025-10-15 07:30:00|251|249.55|250.8|249.35|251.14|249.69|250.58|249.13|594
1760513700000|2025-10-15 07:35:00|250.82|249.37|251.05|249.6|251.24|249.79|250.74|249.29|558
1760514000000|2025-10-15 07:40:00|251.07|249.62|251.02|249.57|251.12|249.67|250.85|249.4|554
1760514300000|2025-10-15 07:45:00|250.93|249.48|251.2|249.75|251.2|249.75|250.73|249.28|493
1760514600000|2025-10-15 07:50:00|251.18|249.73|251.29|249.84|251.38|249.93|250.97|249.52|483
1760514900000|2025-10-15 07:55:00|251.32|249.87|251.63|250.18|251.7|250.25|251.27|249.82|432
1760515200000|2025-10-15 08:00:00|251.65|250.2|251.93|250.48|251.98|250.53|251.37|249.92|457
1760515500000|2025-10-15 08:05:00|251.97|250.52|252.11|250.66|252.24|250.79|251.71|250.26|422
1760515800000|2025-10-15 08:10:00|252.09|250.64|252.71|251.26|252.73|251.28|252.06|250.61|503
1760516100000|2025-10-15 08:15:00|252.69|251.24|252.74|251.29|253.13|251.68|252.35|250.9|500
1760516400000|2025-10-15 08:20:00|252.73|251.28|252.95|251.5|253.56|252.11|252.73|251.28|586
1760516700000|2025-10-15 08:25:00|252.98|251.53|253.56|252.11|253.56|252.11|252.57|251.12|558
1760517000000|2025-10-15 08:30:00|253.43|251.98|254.8|253.35|255.61|254.16|253.42|251.97|782
1760517300000|2025-10-15 08:35:00|254.84|253.39|253.92|252.47|254.92|253.47|253.76|252.31|613
1760517600000|2025-10-15 08:40:00|253.95|252.5|253.89|252.44|254.38|252.93|253.69|252.24|548
1760517900000|2025-10-15 08:45:00|253.93|252.48|253.06|251.61|253.93|252.48|252.81|251.36|532
1760518200000|2025-10-15 08:50:00|253.08|251.63|253.03|251.58|253.27|251.82|252.6|251.15|553
1760518500000|2025-10-15 08:55:00|252.99|251.54|252.73|251.28|253.03|251.58|252.57|251.12|508
1760518800000|2025-10-15 09:00:00|252.72|251.27|253.12|251.67|253.15|251.7|252.18|250.73|605
1760519100000|2025-10-15 09:05:00|253.13|251.68|252.88|251.43|253.14|251.69|252.22|250.77|490
1760519400000|2025-10-15 09:10:00|252.89|251.44|252.61|251.16|252.91|251.46|252.56|251.11|464
1760519700000|2025-10-15 09:15:00|252.6|251.15|251.7|250.25|252.77|251.32|251.34|249.89|550
1760520000000|2025-10-15 09:20:00|251.73|250.28|251.6|250.15|252.08|250.63|251.29|249.84|544
1760520300000|2025-10-15 09:25:00|251.61|250.16|251.28|249.83|251.77|250.32|251.08|249.63|487
1760520600000|2025-10-15 09:30:00|251.29|249.84|251.07|249.62|251.44|249.99|250.35|248.9|615
1760520900000|2025-10-15 09:35:00|251.05|249.6|251.27|249.82|251.33|249.88|251|249.55|555
1760521200000|2025-10-15 09:40:00|251.26|249.81|251.32|249.87|251.38|249.93|250.92|249.47|553
1760521500000|2025-10-15 09:45:00|251.31|249.86|251.52|250.07|251.69|250.24|251.15|249.7|485
1760521800000|2025-10-15 09:50:00|251.53|250.08|250.96|249.51|251.53|250.08|250.67|249.22|512
1760522100000|2025-10-15 09:55:00|250.97|249.52|251.01|249.56|251.02|249.57|250.61|249.16|408
1760522400000|2025-10-15 10:00:00|251.02|249.57|250.42|248.97|251.02|249.57|250.38|248.93|505
1760522700000|2025-10-15 10:05:00|250.41|248.96|250.96|249.51|250.97|249.52|250.4|248.95|532
1760523000000|2025-10-15 10:10:00|250.94|249.49|251.53|250.08|251.56|250.11|250.83|249.38|478
1760523300000|2025-10-15 10:15:00|251.56|250.11|251.3|249.85|251.56|250.11|250.96|249.51|467
1760523600000|2025-10-15 10:20:00|251.28|249.83|251.02|249.57|251.3|249.85|250.9|249.45|522
1760523900000|2025-10-15 10:25:00|251.03|249.58|250.84|249.39|251.04|249.59|250.38|248.93|580
1760524200000|2025-10-15 10:30:00|250.83|249.38|250.87|249.42|250.93|249.48|250.44|248.99|519
1760524500000|2025-10-15 10:35:00|250.89|249.44|251.05|249.6|251.07|249.62|250.21|248.76|529
1760524800000|2025-10-15 10:40:00|251.06|249.61|250.87|249.42|251.06|249.61|250.4|248.95|475
1760525100000|2025-10-15 10:45:00|250.88|249.43|250.84|249.39|251.09|249.64|250.74|249.29|532
1760525400000|2025-10-15 10:50:00|250.74|249.29|250.87|249.42|251.05|249.6|250.65|249.2|482
1760525700000|2025-10-15 10:55:00|250.86|249.41|250.66|249.21|250.87|249.42|250.51|249.06|501
1760526000000|2025-10-15 11:00:00|250.68|249.23|250.74|249.29|250.96|249.51|250.54|249.09|412
1760526300000|2025-10-15 11:05:00|250.78|249.33|251.07|249.62|251.45|250|250.41|248.96|387
1760526600000|2025-10-15 11:10:00|251.06|249.61|250.57|249.12|251.19|249.74|250.52|249.07|282
1760526900000|2025-10-15 11:15:00|250.52|249.07|249.34|247.89|250.72|249.27|248.73|247.28|642
1760527200000|2025-10-15 11:20:00|249.35|247.9|249.99|248.54|249.99|248.54|249.33|247.88|354
1760527500000|2025-10-15 11:25:00|249.97|248.52|249.93|248.48|250.15|248.7|249.76|248.31|364
1760527800000|2025-10-15 11:30:00|249.9|248.45|249.88|248.43|249.93|248.48|249.37|247.92|489
1760528100000|2025-10-15 11:35:00|249.89|248.44|250.08|248.63|250.21|248.76|249.66|248.21|407
1760528400000|2025-10-15 11:40:00|250.19|248.74|250.53|249.08|250.6|249.15|250.05|248.6|390
1760528700000|2025-10-15 11:45:00|250.6|249.15|250.35|248.9|250.6|249.15|250.26|248.81|403
1760529000000|2025-10-15 11:50:00|250.36|248.91|250.4|248.95|250.44|248.99|250.11|248.66|276
1760529300000|2025-10-15 11:55:00|250.42|248.97|250.2|248.75|250.5|249.05|250.09|248.64|503
1760529600000|2025-10-15 12:00:00|250.18|248.73|249.79|248.34|250.2|248.75|249.68|248.23|607
1760529900000|2025-10-15 12:05:00|249.82|248.37|250.74|249.29|250.8|249.35|249.76|248.31|537
1760530200000|2025-10-15 12:10:00|250.73|249.28|250.9|249.45|251.33|249.88|250.58|249.13|385
1760530500000|2025-10-15 12:15:00|250.83|249.38|250.74|249.29|250.96|249.51|250.54|249.09|537
1760530800000|2025-10-15 12:20:00|250.79|249.34|251.03|249.58|251.08|249.63|249.88|248.43|622
1760531100000|2025-10-15 12:25:00|251.04|249.59|249.84|248.39|251.07|249.62|249.56|248.11|619
1760531400000|2025-10-15 12:30:00|249.74|248.29|250|248.55|250.25|248.8|249.52|248.07|694
1760531700000|2025-10-15 12:35:00|250.01|248.56|249.79|248.34|250.01|248.56|249.22|247.77|650
1760532000000|2025-10-15 12:40:00|249.78|248.33|250.14|248.69|250.17|248.72|249.74|248.29|546
1760532300000|2025-10-15 12:45:00|250.12|248.67|251.04|249.59|251.16|249.71|250.12|248.67|617
1760532600000|2025-10-15 12:50:00|251.06|249.61|251.1|249.65|251.24|249.79|250.78|249.33|509
1760532900000|2025-10-15 12:55:00|251.08|249.63|251.15|249.7|251.21|249.76|250.87|249.42|522
1760533200000|2025-10-15 13:00:00|251.17|249.72|250.04|248.59|251.17|249.72|249.83|248.38|637
1760533500000|2025-10-15 13:05:00|250.05|248.6|249.93|248.48|250.18|248.73|249.24|247.79|656
1760533800000|2025-10-15 13:10:00|249.85|248.4|249.85|248.4|250.33|248.88|249.71|248.26|580
1760534100000|2025-10-15 13:15:00|249.86|248.41|249.75|248.3|249.89|248.44|249.44|247.99|593
1760534400000|2025-10-15 13:20:00|249.69|248.24|249.68|248.23|249.88|248.43|249.31|247.86|583
1760534700000|2025-10-15 13:25:00|249.69|248.24|249.03|247.58|249.81|248.36|248.97|247.52|611
1760535000000|2025-10-15 13:30:00|249.02|247.57|249.83|248.38|250.57|249.12|248.02|246.57|817
1760535300000|2025-10-15 13:35:00|249.81|248.36|249.16|247.71|250.89|249.44|249.06|247.61|761
1760535600000|2025-10-15 13:40:00|249.15|247.7|248.95|247.5|249.65|248.2|248.67|247.22|807
1760535900000|2025-10-15 13:45:00|248.93|247.48|247.55|246.1|249.51|248.06|246.48|245.03|872
1760536200000|2025-10-15 13:50:00|247.57|246.12|248.46|247.01|248.63|247.18|247.09|245.64|791
1760536500000|2025-10-15 13:55:00|248.43|246.98|249.29|247.84|249.44|247.99|248.27|246.82|673
1760536800000|2025-10-15 14:00:00|249.28|247.83|249.58|248.13|250.08|248.63|249.25|247.8|677
1760537100000|2025-10-15 14:05:00|249.57|248.12|251.22|249.77|251.29|249.84|249.49|248.04|774
1760537400000|2025-10-15 14:10:00|251.23|249.78|251.3|249.85|252.05|250.6|251.13|249.68|747
1760537700000|2025-10-15 14:15:00|251.36|249.91|250.81|249.36|252.09|250.64|250.67|249.22|720
1760538000000|2025-10-15 14:20:00|250.82|249.37|251.4|249.95|251.54|250.09|250.7|249.25|639
1760538300000|2025-10-15 14:25:00|251.39|249.94|250.78|249.33|251.4|249.95|250.57|249.12|648
1760538600000|2025-10-15 14:30:00|250.79|249.34|250.19|248.74|250.98|249.53|249.97|248.52|688
1760538900000|2025-10-15 14:35:00|250.2|248.75|250.58|249.13|250.82|249.37|250.02|248.57|658
1760539200000|2025-10-15 14:40:00|250.59|249.14|249.04|247.59|250.59|249.14|248.95|247.5|760
1760539500000|2025-10-15 14:45:00|249.05|247.6|248.22|246.77|249.09|247.64|247.66|246.21|753
1760539800000|2025-10-15 14:50:00|248.16|246.71|247.22|245.77|248.44|246.99|246.95|245.5|762
1760540100000|2025-10-15 14:55:00|247.23|245.78|247.4|245.95|247.52|246.07|246.25|244.8|764
1760540400000|2025-10-15 15:00:00|247.39|245.94|247.27|245.82|247.48|246.03|246.12|244.67|798
1760540700000|2025-10-15 15:05:00|247.26|245.81|248.28|246.83|248.48|247.03|246.83|245.38|772
1760541000000|2025-10-15 15:10:00|248.27|246.82|247.39|245.94|248.44|246.99|246.88|245.43|698
1760541300000|2025-10-15 15:15:00|247.4|245.95|246.3|244.85|247.41|245.96|246.02|244.57|786
1760541600000|2025-10-15 15:20:00|246.29|244.84|246.44|244.99|246.88|245.43|245.79|244.34|759
1760541900000|2025-10-15 15:25:00|246.46|245.01|246.69|245.24|248.05|246.6|246.35|244.9|743
1760542200000|2025-10-15 15:30:00|246.68|245.23|245.76|244.31|247.15|245.7|245.47|244.02|799
1760542500000|2025-10-15 15:35:00|245.75|244.3|245.36|243.91|245.91|244.46|244.7|243.25|811
1760542800000|2025-10-15 15:40:00|245.34|243.89|244.62|243.17|245.45|244|244.15|242.7|770
1760543100000|2025-10-15 15:45:00|244.63|243.18|243.91|242.46|244.63|243.18|243.36|241.91|755
1760543400000|2025-10-15 15:50:00|243.92|242.47|243.86|242.41|244.2|242.75|243.42|241.97|834
1760543700000|2025-10-15 15:55:00|243.85|242.4|244.21|242.76|244.55|243.1|243.79|242.34|762
1760544000000|2025-10-15 16:00:00|244.19|242.74|244.59|243.14|245.26|243.81|244|242.55|826
1760544300000|2025-10-15 16:05:00|244.62|243.17|245.3|243.85|245.63|244.18|244.23|242.78|823
1760544600000|2025-10-15 16:10:00|245.28|243.83|245.06|243.61|245.32|243.87|244.64|243.19|712
1760544900000|2025-10-15 16:15:00|245.05|243.6|244.6|243.15|245.11|243.66|244.06|242.61|753
1760545200000|2025-10-15 16:20:00|244.62|243.17|245.08|243.63|245.22|243.77|244.4|242.95|691
1760545500000|2025-10-15 16:25:00|245.06|243.61|245.35|243.9|245.74|244.29|244.91|243.46|684
1760545800000|2025-10-15 16:30:00|245.23|243.78|244.69|243.24|245.73|244.28|244.57|243.12|737
1760546100000|2025-10-15 16:35:00|244.73|243.28|244.82|243.37|245.33|243.88|244.53|243.08|687
1760546400000|2025-10-15 16:40:00|244.84|243.39|244.8|243.35|245.06|243.61|244.65|243.2|610
1760546700000|2025-10-15 16:45:00|244.81|243.36|245.24|243.79|245.53|244.08|244.47|243.02|660
1760547000000|2025-10-15 16:50:00|245.25|243.8|245.2|243.75|245.76|244.31|245.14|243.69|611
1760547300000|2025-10-15 16:55:00|245.18|243.73|244.11|242.66|245.29|243.84|244.07|242.62|736
1760547600000|2025-10-15 17:00:00|244.1|242.65|244.27|242.82|244.28|242.83|243.43|241.98|721
1760547900000|2025-10-15 17:05:00|244.28|242.83|243.41|241.96|244.28|242.83|243.33|241.88|732
1760548200000|2025-10-15 17:10:00|243.39|241.94|242.77|241.32|243.45|242|242.66|241.21|760
1760548500000|2025-10-15 17:15:00|242.79|241.34|242.82|241.37|243.48|242.03|242.51|241.06|719
1760548800000|2025-10-15 17:20:00|242.75|241.3|242.67|241.22|243.17|241.72|242.48|241.03|715
1760549100000|2025-10-15 17:25:00|242.68|241.23|242.66|241.21|243.26|241.81|242.28|240.83|643
1760549400000|2025-10-15 17:30:00|242.67|241.22|242.54|241.09|242.84|241.39|242.1|240.65|702
1760549700000|2025-10-15 17:35:00|242.56|241.11|242.9|241.45|243.14|241.69|242.54|241.09|648
1760550000000|2025-10-15 17:40:00|242.89|241.44|243.12|241.67|243.34|241.89|242.74|241.29|627
1760550300000|2025-10-15 17:45:00|243.14|241.69|243.71|242.26|243.88|242.43|243.12|241.67|596
1760550600000|2025-10-15 17:50:00|243.7|242.25|244.06|242.61|244.24|242.79|243.6|242.15|600
1760550900000|2025-10-15 17:55:00|244.04|242.59|244.25|242.8|244.32|242.87|243.69|242.24|581
1760551200000|2025-10-15 18:00:00|244.24|242.79|243.15|241.7|244.4|242.95|242.97|241.52|689
1760551500000|2025-10-15 18:05:00|243.19|241.74|243.8|242.35|244.05|242.6|243.12|241.67|631
1760551800000|2025-10-15 18:10:00|243.78|242.33|243.56|242.11|243.97|242.52|243.46|242.01|571
1760552100000|2025-10-15 18:15:00|243.54|242.09|243.58|242.13|244.2|242.75|243.52|242.07|606
1760552400000|2025-10-15 18:20:00|243.59|242.14|244.71|243.26|244.97|243.52|243.58|242.13|576
1760552700000|2025-10-15 18:25:00|244.7|243.25|244.58|243.13|244.99|243.54|244.53|243.08|591
1760553000000|2025-10-15 18:30:00|244.6|243.15|244.72|243.27|245.08|243.63|244.57|243.12|529
1760553300000|2025-10-15 18:35:00|244.71|243.26|243.9|242.45|244.72|243.27|243.65|242.2|596
1760553600000|2025-10-15 18:40:00|243.91|242.46|243.87|242.42|244.23|242.78|243.62|242.17|546
1760553900000|2025-10-15 18:45:00|243.89|242.44|244.06|242.61|244.06|242.61|243.49|242.04|521
1760554200000|2025-10-15 18:50:00|244.03|242.58|244.57|243.12|244.61|243.16|243.95|242.5|537
1760554500000|2025-10-15 18:55:00|244.58|243.13|245.01|243.56|245.1|243.65|244.27|242.82|494
1760554800000|2025-10-15 19:00:00|245.03|243.58|244.26|242.81|245.03|243.58|244.09|242.64|613
1760555100000|2025-10-15 19:05:00|244.28|242.83|243.88|242.43|244.28|242.83|243.73|242.28|565
1760555400000|2025-10-15 19:10:00|243.87|242.42|243.68|242.23|243.88|242.43|243.33|241.88|510
1760555700000|2025-10-15 19:15:00|243.69|242.24|243.78|242.33|243.89|242.44|243.38|241.93|473
1760556000000|2025-10-15 19:20:00|243.77|242.32|244.05|242.6|244.23|242.78|243.66|242.21|476
1760556300000|2025-10-15 19:25:00|244.06|242.61|244.34|242.89|244.5|243.05|244.05|242.6|466
1760556600000|2025-10-15 19:30:00|244.33|242.88|244.03|242.58|244.43|242.98|244|242.55|514
1760556900000|2025-10-15 19:35:00|244|242.55|242.53|241.08|244.03|242.58|242.4|240.95|644
1760557200000|2025-10-15 19:40:00|242.52|241.07|242.55|241.1|242.88|241.43|242.24|240.79|611
1760557500000|2025-10-15 19:45:00|242.5|241.05|242.2|240.75|242.57|241.12|242.13|240.68|509
1760557800000|2025-10-15 19:50:00|242.17|240.72|241.48|240.03|242.29|240.84|241.32|239.87|588
1760558100000|2025-10-15 19:55:00|241.51|240.06|241.5|240.05|241.77|240.32|241.06|239.61|681
1760558400000|2025-10-15 20:00:00|241.48|240.03|242.3|240.85|242.56|241.11|241.36|239.91|663
1760558700000|2025-10-15 20:05:00|242.31|240.86|241.84|240.39|242.32|240.87|241.25|239.8|642
1760559000000|2025-10-15 20:10:00|241.85|240.4|242.03|240.58|242.04|240.59|241.59|240.14|541
1760559300000|2025-10-15 20:15:00|242.04|240.59|242.58|241.13|242.8|241.35|241.8|240.35|561
1760559600000|2025-10-15 20:20:00|242.59|241.14|242.7|241.25|242.93|241.48|242.58|241.13|527
1760559900000|2025-10-15 20:25:00|242.72|241.27|241.06|239.61|242.73|241.28|240.82|239.37|640
1760560200000|2025-10-15 20:30:00|241.04|239.59|238.97|237.52|241.04|239.59|238.87|237.42|878
1760560500000|2025-10-15 20:35:00|238.96|237.51|241.18|239.73|241.29|239.84|238.94|237.49|690
1760560800000|2025-10-15 20:40:00|241.16|239.71|242.02|240.57|242.16|240.71|241.16|239.71|576
1760561100000|2025-10-15 20:45:00|242.01|240.56|242.43|240.98|242.46|241.01|241.07|239.62|623
1760561400000|2025-10-15 20:50:00|242.46|241.01|241.34|239.89|242.46|241.01|241.27|239.82|639
1760561700000|2025-10-15 20:55:00|241.36|239.91|240.59|239.14|241.36|239.91|240.53|239.08|623
1760562000000|2025-10-15 21:00:00|240.58|239.13|240.68|239.23|240.99|239.54|240.5|239.05|359
1760562300000|2025-10-15 21:05:00|240.69|239.24|240.11|238.66|241.3|239.85|240.11|238.66|451
1760562600000|2025-10-15 21:10:00|240.12|238.67|240|238.55|240.17|238.72|238.53|237.08|670
1760562900000|2025-10-15 21:15:00|240.03|238.58|240.12|238.67|240.38|238.93|239.22|237.77|479
1760563200000|2025-10-15 21:20:00|240.11|238.66|240.58|239.13|240.94|239.49|240.1|238.65|290
1760563500000|2025-10-15 21:25:00|240.59|239.14|241.2|239.75|241.48|240.03|240.47|239.02|319
1760563800000|2025-10-15 21:30:00|241.19|239.74|242.1|240.65|242.13|240.68|240.77|239.32|389
1760564100000|2025-10-15 21:35:00|242.09|240.64|241.71|240.26|242.42|240.97|241.37|239.92|358
1760564400000|2025-10-15 21:40:00|241.72|240.27|241.65|240.2|242.03|240.58|241.49|240.04|192
1760564700000|2025-10-15 21:45:00|241.66|240.21|240.87|239.42|241.9|240.45|240.87|239.42|264
1760565000000|2025-10-15 21:50:00|240.86|239.41|240.03|238.58|241|239.55|239.99|238.54|300
1760565300000|2025-10-15 21:55:00|240.02|238.57|240.6|239.15|240.81|239.36|239.95|238.5|226
1760565600000|2025-10-15 22:00:00|240.59|239.14|241.08|239.63|241.38|239.93|240.5|239.05|551
1760565900000|2025-10-15 22:05:00|241.04|239.59|241.16|239.71|241.57|240.12|240.82|239.37|526
1760566200000|2025-10-15 22:10:00|241.11|239.66|241.85|240.4|241.88|240.43|241.05|239.6|483
1760566500000|2025-10-15 22:15:00|241.86|240.41|242.11|240.66|242.11|240.66|241.65|240.2|519
1760566800000|2025-10-15 22:20:00|242.1|240.65|241.85|240.4|242.44|240.99|241.49|240.04|546
1760567100000|2025-10-15 22:25:00|241.83|240.38|241.82|240.37|242.09|240.64|241.76|240.31|454
1760567400000|2025-10-15 22:30:00|241.83|240.38|242.07|240.62|242.13|240.68|241.73|240.28|489
1760567700000|2025-10-15 22:35:00|242.08|240.63|242.15|240.7|242.49|241.04|242.04|240.59|541
1760568000000|2025-10-15 22:40:00|242.17|240.72|241.97|240.52|242.3|240.85|241.81|240.36|495
1760568300000|2025-10-15 22:45:00|242|240.55|241.22|239.77|242.26|240.81|241.22|239.77|545
1760568600000|2025-10-15 22:50:00|241.21|239.76|240.98|239.53|241.45|240|240.89|239.44|574
1760568900000|2025-10-15 22:55:00|240.97|239.52|241.27|239.82|241.42|239.97|240.95|239.5|440
1760569200000|2025-10-15 23:00:00|241.28|239.83|241.06|239.61|241.56|240.11|240.97|239.52|482
1760569500000|2025-10-15 23:05:00|241.07|239.62|241.41|239.96|241.41|239.96|240.74|239.29|504
1760569800000|2025-10-15 23:10:00|241.4|239.95|241.81|240.36|241.91|240.46|241.23|239.78|538
1760570100000|2025-10-15 23:15:00|241.83|240.38|241.22|239.77|241.83|240.38|240.92|239.47|597
1760570400000|2025-10-15 23:20:00|241.23|239.78|242.02|240.57|242.23|240.78|241.09|239.64|547
1760570700000|2025-10-15 23:25:00|242.03|240.58|241.93|240.48|242.22|240.77|241.51|240.06|481
1760571000000|2025-10-15 23:30:00|241.94|240.49|242.26|240.81|242.52|241.07|241.93|240.48|572
1760571300000|2025-10-15 23:35:00|242.32|240.87|242.14|240.69|242.38|240.93|241.78|240.33|533
1760571600000|2025-10-15 23:40:00|242.15|240.7|242.2|240.75|242.57|241.12|241.91|240.46|482
1760571900000|2025-10-15 23:45:00|242.19|240.74|241.68|240.23|242.4|240.95|241.59|240.14|549
1760572200000|2025-10-15 23:50:00|241.59|240.14|241.75|240.3|241.89|240.44|241.55|240.1|493
1760572500000|2025-10-15 23:55:00|241.74|240.29|241.95|240.5|242.1|240.65|241.72|240.27|322
1760572800000|2025-10-16 00:00:00|241.96|240.51|242.02|240.57|242.28|240.83|241.69|240.24|574
1760573100000|2025-10-16 00:05:00|242.01|240.56|241.5|240.05|242.17|240.72|241.03|239.58|563
1760573400000|2025-10-16 00:10:00|241.51|240.06|240.98|239.53|241.51|240.06|240.81|239.36|529
1760573700000|2025-10-16 00:15:00|240.99|239.54|241.75|240.3|241.79|240.34|240.95|239.5|660
1760574000000|2025-10-16 00:20:00|241.78|240.33|241.77|240.32|242.18|240.73|241.61|240.16|645
1760574300000|2025-10-16 00:25:00|241.79|240.34|242.2|240.75|242.38|240.93|241.72|240.27|614
1760574600000|2025-10-16 00:30:00|242.21|240.76|241.93|240.48|242.21|240.76|241.39|239.94|682
1760574900000|2025-10-16 00:35:00|241.92|240.47|241.84|240.39|242.23|240.78|241.39|239.94|607
1760575200000|2025-10-16 00:40:00|241.85|240.4|241.58|240.13|242.23|240.78|241.49|240.04|576
1760575500000|2025-10-16 00:45:00|241.55|240.1|241.99|240.54|242.01|240.56|241.42|239.97|638
1760575800000|2025-10-16 00:50:00|242|240.55|241.74|240.29|242.04|240.59|241.4|239.95|530
1760576100000|2025-10-16 00:55:00|241.73|240.28|241.49|240.04|241.83|240.38|241.3|239.85|433
1760576400000|2025-10-16 01:00:00|241.52|240.07|242.24|240.79|242.39|240.94|241.42|239.97|602
1760576700000|2025-10-16 01:05:00|242.23|240.78|242.71|241.26|242.71|241.26|241.98|240.53|572
1760577000000|2025-10-16 01:10:00|242.67|241.22|242.62|241.17|243.06|241.61|242.39|240.94|592
1760577300000|2025-10-16 01:15:00|242.65|241.2|242.36|240.91|242.86|241.41|242.27|240.82|591
1760577600000|2025-10-16 01:20:00|242.37|240.92|242.14|240.69|242.37|240.92|241.86|240.41|636
1760577900000|2025-10-16 01:25:00|242.13|240.68|242.27|240.82|242.38|240.93|241.89|240.44|567
1760578200000|2025-10-16 01:30:00|242.3|240.85|242.3|240.85|242.72|241.27|241.94|240.49|619
1760578500000|2025-10-16 01:35:00|242.28|240.83|242.52|241.07|242.54|241.09|241.94|240.49|546
1760578800000|2025-10-16 01:40:00|242.47|241.02|242.48|241.03|242.68|241.23|242.29|240.84|590
1760579100000|2025-10-16 01:45:00|242.47|241.02|242.53|241.08|242.58|241.13|242.15|240.7|561
1760579400000|2025-10-16 01:50:00|242.51|241.06|243.18|241.73|243.57|242.12|242.45|241|571
1760579700000|2025-10-16 01:55:00|243.19|241.74|243.25|241.8|243.33|241.88|242.99|241.54|540
1760580000000|2025-10-16 02:00:00|243.33|241.88|243.25|241.8|243.56|242.11|242.66|241.21|553
1760580300000|2025-10-16 02:05:00|243.26|241.81|243.85|242.4|244.36|242.91|243.14|241.69|594
1760580600000|2025-10-16 02:10:00|243.83|242.38|243.57|242.12|244.1|242.65|243.43|241.98|681
1760580900000|2025-10-16 02:15:00|243.51|242.06|243.33|241.88|243.68|242.23|243.33|241.88|573
1760581200000|2025-10-16 02:20:00|243.36|241.91|243.52|242.07|243.91|242.46|243.33|241.88|560
1760581500000|2025-10-16 02:25:00|243.51|242.06|243.56|242.11|243.76|242.31|243.23|241.78|633
1760581800000|2025-10-16 02:30:00|243.57|242.12|243.33|241.88|243.63|242.18|243.15|241.7|644
1760582100000|2025-10-16 02:35:00|243.32|241.87|242.98|241.53|243.34|241.89|242.88|241.43|570
1760582400000|2025-10-16 02:40:00|242.97|241.52|242.46|241.01|242.98|241.53|242.15|240.7|601
1760582700000|2025-10-16 02:45:00|242.45|241|243.17|241.72|243.24|241.79|242.25|240.8|570
1760583000000|2025-10-16 02:50:00|243.15|241.7|243.3|241.85|243.38|241.93|243.03|241.58|547
1760583300000|2025-10-16 02:55:00|243.29|241.84|243.62|242.17|243.64|242.19|243.28|241.83|539
1760583600000|2025-10-16 03:00:00|243.58|242.13|243.59|242.14|244.1|242.65|243.51|242.06|573
1760583900000|2025-10-16 03:05:00|243.61|242.16|243.58|242.13|243.83|242.38|243.22|241.77|580
1760584200000|2025-10-16 03:10:00|243.61|242.16|243.27|241.82|243.73|242.28|243.2|241.75|554
1760584500000|2025-10-16 03:15:00|243.3|241.85|242.95|241.5|243.3|241.85|242.82|241.37|594
1760584800000|2025-10-16 03:20:00|242.89|241.44|243.4|241.95|243.77|242.32|242.79|241.34|607
1760585100000|2025-10-16 03:25:00|243.38|241.93|243.4|241.95|243.58|242.13|243.17|241.72|591
1760585400000|2025-10-16 03:30:00|243.38|241.93|242.91|241.46|243.41|241.96|242.76|241.31|601
1760585700000|2025-10-16 03:35:00|242.93|241.48|242.88|241.43|242.95|241.5|242.53|241.08|625
1760586000000|2025-10-16 03:40:00|242.86|241.41|242.87|241.42|243.12|241.67|242.7|241.25|550
1760586300000|2025-10-16 03:45:00|242.88|241.43|242.96|241.51|243.2|241.75|242.71|241.26|541
1760586600000|2025-10-16 03:50:00|242.94|241.49|243.13|241.68|243.14|241.69|242.65|241.2|508
1760586900000|2025-10-16 03:55:00|243.11|241.66|242.68|241.23|243.14|241.69|242.5|241.05|523
1760587200000|2025-10-16 04:00:00|242.65|241.2|243.4|241.95|243.46|242.01|242.53|241.08|500
1760587500000|2025-10-16 04:05:00|243.39|241.94|243.07|241.62|243.43|241.98|242.93|241.48|487
1760587800000|2025-10-16 04:10:00|243.08|241.63|243.43|241.98|243.57|242.12|243.07|241.62|498
1760588100000|2025-10-16 04:15:00|243.44|241.99|243.64|242.19|243.87|242.42|243.43|241.98|532
1760588400000|2025-10-16 04:20:00|243.65|242.2|243.82|242.37|243.84|242.39|243.59|242.14|274
1760588700000|2025-10-16 04:25:00|243.81|242.36|243.67|242.22|243.83|242.38|243.57|242.12|445
1760589000000|2025-10-16 04:30:00|243.64|242.19|243.8|242.35|243.83|242.38|243.57|242.12|377
1760589300000|2025-10-16 04:35:00|243.78|242.33|243.46|242.01|243.8|242.35|243.36|241.91|470
1760589600000|2025-10-16 04:40:00|243.42|241.97|242.66|241.21|243.48|242.03|242.53|241.08|584
1760589900000|2025-10-16 04:45:00|242.68|241.23|242.09|240.64|242.74|241.29|241.77|240.32|587
1760590200000|2025-10-16 04:50:00|242.07|240.62|242.2|240.75|242.5|241.05|242.04|240.59|533
1760590500000|2025-10-16 04:55:00|242.19|240.74|241.97|240.52|242.46|241.01|241.94|240.49|470
1760590800000|2025-10-16 05:00:00|242.02|240.57|241.85|240.4|242.28|240.83|241.36|239.91|501
1760591100000|2025-10-16 05:05:00|241.86|240.41|241.45|240|241.89|240.44|241.15|239.7|557
1760591400000|2025-10-16 05:10:00|241.46|240.01|241.82|240.37|241.92|240.47|241.34|239.89|469
1760591700000|2025-10-16 05:15:00|241.81|240.36|241.57|240.12|241.94|240.49|241.23|239.78|556
1760592000000|2025-10-16 05:20:00|241.59|240.14|241.89|240.44|241.96|240.51|241.48|240.03|476
1760592300000|2025-10-16 05:25:00|241.9|240.45|241.53|240.08|242.02|240.57|241.36|239.91|444
1760592600000|2025-10-16 05:30:00|241.52|240.07|242.29|240.84|242.32|240.87|241.46|240.01|628
1760592900000|2025-10-16 05:35:00|242.28|240.83|242.63|241.18|243.14|241.69|242.24|240.79|650
1760593200000|2025-10-16 05:40:00|242.62|241.17|242.41|240.96|242.84|241.39|242.27|240.82|543
1760593500000|2025-10-16 05:45:00|242.43|240.98|241.96|240.51|242.65|241.2|241.96|240.51|506
1760593800000|2025-10-16 05:50:00|241.95|240.5|241.17|239.72|241.96|240.51|240.55|239.1|681
1760594100000|2025-10-16 05:55:00|241.16|239.71|241.48|240.03|241.52|240.07|241.08|239.63|451
1760594400000|2025-10-16 06:00:00|241.49|240.04|242|240.55|242.05|240.6|241.41|239.96|519
1760594700000|2025-10-16 06:05:00|241.99|240.54|241.77|240.32|242.4|240.95|241.67|240.22|542
1760595000000|2025-10-16 06:10:00|241.8|240.35|242.09|240.64|242.24|240.79|241.68|240.23|470
1760595300000|2025-10-16 06:15:00|242.08|240.63|242.4|240.95|242.41|240.96|241.97|240.52|539
1760595600000|2025-10-16 06:20:00|242.41|240.96|242.12|240.67|242.59|241.14|241.95|240.5|579
1760595900000|2025-10-16 06:25:00|242.11|240.66|242.61|241.16|242.67|241.22|242.09|240.64|454
1760596200000|2025-10-16 06:30:00|242.65|241.2|243.24|241.79|243.43|241.98|242.56|241.11|592
1760596500000|2025-10-16 06:35:00|243.26|241.81|243.18|241.73|243.26|241.81|242.67|241.22|557
1760596800000|2025-10-16 06:40:00|243.17|241.72|243.07|241.62|243.61|242.16|242.92|241.47|514
1760597100000|2025-10-16 06:45:00|243.08|241.63|243.34|241.89|243.39|241.94|243.07|241.62|450
1760597400000|2025-10-16 06:50:00|243.33|241.88|243.79|242.34|244.12|242.67|243.33|241.88|622
1760597700000|2025-10-16 06:55:00|243.78|242.33|243.59|242.14|243.84|242.39|243.43|241.98|547
1760598000000|2025-10-16 07:00:00|243.61|242.16|243.62|242.17|243.78|242.33|243.44|241.99|336
1760598300000|2025-10-16 07:05:00|243.58|242.13|243.28|241.83|243.62|242.17|243.14|241.69|213
1760598600000|2025-10-16 07:10:00|243.29|241.84|243.24|241.79|243.34|241.89|242.88|241.43|322
1760598900000|2025-10-16 07:15:00|243.23|241.78|242.75|241.3|243.24|241.79|242.36|240.91|592
1760599200000|2025-10-16 07:20:00|242.73|241.28|241.79|240.34|242.76|241.31|241.62|240.17|610
1760599500000|2025-10-16 07:25:00|241.78|240.33|241.73|240.28|241.9|240.45|241.59|240.14|522
1760599800000|2025-10-16 07:30:00|241.72|240.27|241.78|240.33|241.92|240.47|241.5|240.05|612
1760600100000|2025-10-16 07:35:00|241.8|240.35|241.95|240.5|242.17|240.72|241.76|240.31|566
1760600400000|2025-10-16 07:40:00|241.93|240.48|242.12|240.67|242.21|240.76|241.7|240.25|536
1760600700000|2025-10-16 07:45:00|242.11|240.66|241.83|240.38|242.42|240.97|241.8|240.35|610
1760601000000|2025-10-16 07:50:00|241.85|240.4|241.9|240.45|242.14|240.69|241.78|240.33|521
1760601300000|2025-10-16 07:55:00|241.91|240.46|241.85|240.4|242.25|240.8|241.57|240.12|528
1760601600000|2025-10-16 08:00:00|241.86|240.41|241.14|239.69|242.17|240.72|241.13|239.68|538
1760601900000|2025-10-16 08:05:00|241.16|239.71|241.63|240.18|241.65|240.2|241.07|239.62|517
1760602200000|2025-10-16 08:10:00|241.62|240.17|241.45|240|241.7|240.25|241.42|239.97|436
1760602500000|2025-10-16 08:15:00|241.44|239.99|241.35|239.9|241.46|240.01|241.04|239.59|401
1760602800000|2025-10-16 08:20:00|241.37|239.92|240.88|239.43|241.6|240.15|240.85|239.4|261
1760603100000|2025-10-16 08:25:00|240.87|239.42|240.61|239.16|240.9|239.45|240.46|239.01|283
1760603400000|2025-10-16 08:30:00|240.62|239.17|240.78|239.33|241.13|239.68|240.61|239.16|384
1760603700000|2025-10-16 08:35:00|240.77|239.32|239.61|238.16|240.79|239.34|239.38|237.93|379
1760604000000|2025-10-16 08:40:00|239.62|238.17|239.86|238.41|240.29|238.84|239.58|238.13|458
1760604300000|2025-10-16 08:45:00|239.84|238.39|240|238.55|240.26|238.81|239.63|238.18|470
1760604600000|2025-10-16 08:50:00|239.99|238.54|240.25|238.8|240.27|238.82|239.65|238.2|411
1760604900000|2025-10-16 08:55:00|240.26|238.81|240.24|238.79|240.49|239.04|240.14|238.69|341
1760605200000|2025-10-16 09:00:00|240.25|238.8|239.85|238.4|240.25|238.8|239.84|238.39|389
1760605500000|2025-10-16 09:05:00|239.84|238.39|240.95|239.5|241.08|239.63|239.84|238.39|562
1760605800000|2025-10-16 09:10:00|240.94|239.49|240.53|239.08|241.08|239.63|240.3|238.85|432
1760606100000|2025-10-16 09:15:00|240.54|239.09|240.92|239.47|240.98|239.53|240.5|239.05|498
1760606400000|2025-10-16 09:20:00|240.91|239.46|241.03|239.58|241.32|239.87|240.8|239.35|503
1760606700000|2025-10-16 09:25:00|241|239.55|240.36|238.91|241|239.55|240.35|238.9|488
1760607000000|2025-10-16 09:30:00|240.35|238.9|236.45|235|240.36|238.91|236.39|234.94|629
1760607300000|2025-10-16 09:35:00|236.36|234.91|237.11|235.66|237.89|236.44|236.29|234.84|963
1760607600000|2025-10-16 09:40:00|237.1|235.65|240.98|239.53|241.13|239.68|236.86|235.41|747
1760607900000|2025-10-16 09:45:00|241.06|239.61|243.8|242.35|243.8|242.35|241.04|239.59|963
1760608200000|2025-10-16 09:50:00|243.78|242.33|243.08|241.63|243.82|242.37|242.72|241.27|753
1760608500000|2025-10-16 09:55:00|243.07|241.62|243.14|241.69|243.45|242|242.73|241.28|625
1760608800000|2025-10-16 10:00:00|243.11|241.66|243.21|241.76|243.95|242.5|243.06|241.61|659
1760609100000|2025-10-16 10:05:00|243.22|241.77|243.66|242.21|244.01|242.56|243.05|241.6|579
1760609400000|2025-10-16 10:10:00|243.67|242.22|244.75|243.3|245.43|243.98|243.35|241.9|698
1760609700000|2025-10-16 10:15:00|244.74|243.29|245.28|243.83|245.89|244.44|244.4|242.95|828
1760610000000|2025-10-16 10:20:00|245.27|243.82|245.02|243.57|245.4|243.95|244.78|243.33|651
1760610300000|2025-10-16 10:25:00|245.03|243.58|244.78|243.33|245.08|243.63|244.63|243.18|534
1760610600000|2025-10-16 10:30:00|244.79|243.34|244.76|243.31|244.93|243.48|244.34|242.89|543
1760610900000|2025-10-16 10:35:00|244.8|243.35|245.04|243.59|245.04|243.59|244.3|242.85|539
1760611200000|2025-10-16 10:40:00|245.05|243.6|245.3|243.85|245.44|243.99|244.96|243.51|580
1760611500000|2025-10-16 10:45:00|245.29|243.84|245.9|244.45|246|244.55|245.26|243.81|562
1760611800000|2025-10-16 10:50:00|245.91|244.46|245.8|244.35|246.09|244.64|245.63|244.18|532
1760612100000|2025-10-16 10:55:00|245.77|244.32|245.79|244.34|246|244.55|245.51|244.06|430
1760612400000|2025-10-16 11:00:00|245.78|244.33|245.95|244.5|246.38|244.93|245.58|244.13|584
1760612700000|2025-10-16 11:05:00|245.94|244.49|245.45|244|246.56|245.11|245.36|243.91|583
1760613000000|2025-10-16 11:10:00|245.44|243.99|245.7|244.25|245.83|244.38|245.27|243.82|434
1760613300000|2025-10-16 11:15:00|245.72|244.27|245.23|243.78|245.87|244.42|245.23|243.78|533
1760613600000|2025-10-16 11:20:00|245.22|243.77|245.05|243.6|245.24|243.79|244.9|243.45|540
1760613900000|2025-10-16 11:25:00|245.07|243.62|244.47|243.02|245.07|243.62|244.24|242.79|543
1760614200000|2025-10-16 11:30:00|244.46|243.01|244.83|243.38|244.88|243.43|244.23|242.78|461
1760614500000|2025-10-16 11:35:00|244.84|243.39|244.4|242.95|244.84|243.39|244.17|242.72|523
1760614800000|2025-10-16 11:40:00|244.39|242.94|244.56|243.11|244.64|243.19|244.05|242.6|487
1760615100000|2025-10-16 11:45:00|244.58|243.13|245.08|243.63|245.14|243.69|244.41|242.96|518
1760615400000|2025-10-16 11:50:00|245.07|243.62|245.68|244.23|245.77|244.32|244.98|243.53|496
1760615700000|2025-10-16 11:55:00|245.7|244.25|246.05|244.6|246.37|244.92|245.67|244.22|504
1760616000000|2025-10-16 12:00:00|246.04|244.59|246.69|245.24|247.13|245.68|245.95|244.5|664
1760616300000|2025-10-16 12:05:00|246.7|245.25|246.46|245.01|247.02|245.57|246.4|244.95|604
1760616600000|2025-10-16 12:10:00|246.45|245|245.89|244.44|246.59|245.14|245.81|244.36|463
1760616900000|2025-10-16 12:15:00|245.88|244.43|246.08|244.63|246.47|245.02|245.85|244.4|504
1760617200000|2025-10-16 12:20:00|246.07|244.62|246.29|244.84|246.72|245.27|246.07|244.62|484
1760617500000|2025-10-16 12:25:00|246.28|244.83|246.03|244.58|246.29|244.84|245.75|244.3|538
1760617800000|2025-10-16 12:30:00|246.04|244.59|246.48|245.03|246.49|245.04|245.61|244.16|629
1760618100000|2025-10-16 12:35:00|246.47|245.02|247.19|245.74|247.2|245.75|246.23|244.78|580
1760618400000|2025-10-16 12:40:00|247.15|245.7|246.74|245.29|247.4|245.95|246.68|245.23|547
1760618700000|2025-10-16 12:45:00|246.73|245.28|246.59|245.14|247|245.55|246.47|245.02|586
1760619000000|2025-10-16 12:50:00|246.58|245.13|246.61|245.16|246.88|245.43|246.49|245.04|505
1760619300000|2025-10-16 12:55:00|246.62|245.17|246.18|244.73|246.63|245.18|246.16|244.71|441
1760619600000|2025-10-16 13:00:00|246.2|244.75|246.1|244.65|246.55|245.1|245.82|244.37|528
1760619900000|2025-10-16 13:05:00|246.18|244.73|246.03|244.58|246.61|245.16|245.95|244.5|537
1760620200000|2025-10-16 13:10:00|246.04|244.59|245.97|244.52|246.04|244.59|245.46|244.01|429
1760620500000|2025-10-16 13:15:00|246.03|244.58|245.57|244.12|246.37|244.92|245.55|244.1|559
1760620800000|2025-10-16 13:20:00|245.58|244.13|245.2|243.75|245.79|244.34|244.85|243.4|598
1760621100000|2025-10-16 13:25:00|245.21|243.76|245.48|244.03|245.48|244.03|244.88|243.43|488
1760621400000|2025-10-16 13:30:00|245.47|244.02|246.09|244.64|246.31|244.86|245.23|243.78|721
1760621700000|2025-10-16 13:35:00|246.11|244.66|245.8|244.35|246.44|244.99|245.63|244.18|726
1760622000000|2025-10-16 13:40:00|245.81|244.36|245.77|244.32|246.07|244.62|244.99|243.54|786
1760622300000|2025-10-16 13:45:00|245.78|244.33|245.01|243.56|246.28|244.83|244.9|243.45|695
1760622600000|2025-10-16 13:50:00|245|243.55|244.68|243.23|245.03|243.58|244.02|242.57|710
1760622900000|2025-10-16 13:55:00|244.69|243.24|244.74|243.29|245.15|243.7|244|242.55|646
1760623200000|2025-10-16 14:00:00|244.73|243.28|244|242.55|244.81|243.36|243.58|242.13|706
1760623500000|2025-10-16 14:05:00|244.01|242.56|242.97|241.52|244.44|242.99|242.96|241.51|756
1760623800000|2025-10-16 14:10:00|242.96|241.51|242.88|241.43|243.35|241.9|242.61|241.16|694
1760624100000|2025-10-16 14:15:00|242.9|241.45|240.27|238.82|243.7|242.25|240.08|238.63|853
1760624400000|2025-10-16 14:20:00|240.24|238.79|240.91|239.46|241.39|239.94|239.8|238.35|787
1760624700000|2025-10-16 14:25:00|240.71|239.26|240.34|238.89|241.46|240.01|239.73|238.28|759
1760625000000|2025-10-16 14:30:00|240.31|238.86|240.82|239.37|241.02|239.57|240.25|238.8|737
1760625300000|2025-10-16 14:35:00|240.84|239.39|242.95|241.5|243|241.55|240.72|239.27|800
1760625600000|2025-10-16 14:40:00|242.94|241.49|244.43|242.98|244.59|243.14|242.94|241.49|871
1760625900000|2025-10-16 14:45:00|244.42|242.97|243.91|242.46|244.63|243.18|243.57|242.12|760
1760626200000|2025-10-16 14:50:00|243.92|242.47|242.33|240.88|243.92|242.47|241.63|240.18|792
1760626500000|2025-10-16 14:55:00|242.34|240.89|241.38|239.93|242.54|241.09|241.12|239.67|682
1760626800000|2025-10-16 15:00:00|241.37|239.92|241.06|239.61|241.91|240.46|240.46|239.01|772
1760627100000|2025-10-16 15:05:00|241.04|239.59|241.65|240.2|241.73|240.28|240.71|239.26|797
1760627400000|2025-10-16 15:10:00|241.66|240.21|242.49|241.04|242.57|241.12|241.37|239.92|743
1760627700000|2025-10-16 15:15:00|242.48|241.03|242.13|240.68|242.6|241.15|241.74|240.29|733
1760628000000|2025-10-16 15:20:00|242.1|240.65|241.59|240.14|242.66|241.21|241.47|240.02|791
1760628300000|2025-10-16 15:25:00|241.58|240.13|240.3|238.85|241.58|240.13|239.74|238.29|781
1760628600000|2025-10-16 15:30:00|240.28|238.83|240.77|239.32|240.95|239.5|239.61|238.16|811
1760628900000|2025-10-16 15:35:00|240.78|239.33|240.11|238.66|240.89|239.44|239.58|238.13|705
1760629200000|2025-10-16 15:40:00|240.1|238.65|239.07|237.62|240.14|238.69|238.43|236.98|856
1760629500000|2025-10-16 15:45:00|239.08|237.63|237.08|235.63|239.08|237.63|236.38|234.93|910
1760629800000|2025-10-16 15:50:00|237.03|235.58|237.09|235.64|238.05|236.6|236.46|235.01|911
1760630100000|2025-10-16 15:55:00|237.1|235.65|236.34|234.89|237.13|235.68|234.99|233.54|948
1760630400000|2025-10-16 16:00:00|236.35|234.9|236.08|234.63|236.56|235.11|235.46|234.01|931
1760630700000|2025-10-16 16:05:00|236.16|234.71|237.69|236.24|237.84|236.39|236.11|234.66|917
1760631000000|2025-10-16 16:10:00|237.68|236.23|236.95|235.5|237.91|236.46|236.8|235.35|851
1760631300000|2025-10-16 16:15:00|236.97|235.52|236.09|234.64|237.55|236.1|235.7|234.25|841
1760631600000|2025-10-16 16:20:00|236.1|234.65|236.67|235.22|236.99|235.54|235.93|234.48|800
1760631900000|2025-10-16 16:25:00|236.68|235.23|237.12|235.67|237.63|236.18|235.96|234.51|835
1760632200000|2025-10-16 16:30:00|237.13|235.68|235.72|234.27|237.13|235.68|235.7|234.25|826
1760632500000|2025-10-16 16:35:00|235.73|234.28|236.36|234.91|236.77|235.32|235.71|234.26|838
1760632800000|2025-10-16 16:40:00|236.37|234.92|236.94|235.49|238.26|236.81|236.2|234.75|841
1760633100000|2025-10-16 16:45:00|236.96|235.51|237.96|236.51|238|236.55|236.6|235.15|785
1760633400000|2025-10-16 16:50:00|237.95|236.5|238.93|237.48|238.97|237.52|237.83|236.38|800
1760633700000|2025-10-16 16:55:00|238.92|237.47|240.71|239.26|240.72|239.27|238.92|237.47|797
1760634000000|2025-10-16 17:00:00|240.7|239.25|238.85|237.4|240.71|239.26|238.8|237.35|849
1760634300000|2025-10-16 17:05:00|238.86|237.41|238.84|237.39|239.56|238.11|238.67|237.22|881
1760634600000|2025-10-16 17:10:00|238.81|237.36|238.46|237.01|239.13|237.68|238.38|236.93|824
1760634900000|2025-10-16 17:15:00|238.48|237.03|239.61|238.16|240.45|239|238.46|237.01|814
1760635200000|2025-10-16 17:20:00|239.6|238.15|238.66|237.21|239.71|238.26|238.47|237.02|772
1760635500000|2025-10-16 17:25:00|238.67|237.22|239.03|237.58|239.42|237.97|238.14|236.69|699
1760635800000|2025-10-16 17:30:00|239.02|237.57|238.5|237.05|239.41|237.96|238.48|237.03|740
1760636100000|2025-10-16 17:35:00|238.51|237.06|238.21|236.76|238.69|237.24|238.15|236.7|690
1760636400000|2025-10-16 17:40:00|238.23|236.78|237.68|236.23|238.23|236.78|237.51|236.06|652
1760636700000|2025-10-16 17:45:00|237.69|236.24|237.89|236.44|238.04|236.59|237.44|235.99|588
1760637000000|2025-10-16 17:50:00|237.9|236.45|237.33|235.88|237.96|236.51|237.08|235.63|615
1760637300000|2025-10-16 17:55:00|237.32|235.87|237.52|236.07|237.69|236.24|237.25|235.8|567
1760637600000|2025-10-16 18:00:00|237.55|236.1|235.67|234.22|237.55|236.1|235.53|234.08|678
1760637900000|2025-10-16 18:05:00|235.68|234.23|235.65|234.2|236.05|234.6|235.15|233.7|743
1760638200000|2025-10-16 18:10:00|235.64|234.19|234.77|233.32|235.71|234.26|234.44|232.99|698
1760638500000|2025-10-16 18:15:00|234.76|233.31|234.45|233|235.73|234.28|234.45|233|640
1760638800000|2025-10-16 18:20:00|234.48|233.03|234.6|233.15|235.09|233.64|234.44|232.99|649
1760639100000|2025-10-16 18:25:00|234.61|233.16|234.7|233.25|234.74|233.29|234.11|232.66|678
1760639400000|2025-10-16 18:30:00|234.71|233.26|234.42|232.97|235.17|233.72|234.24|232.79|658
1760639700000|2025-10-16 18:35:00|234.43|232.98|235.83|234.38|236.19|234.74|234.35|232.9|775
1760640000000|2025-10-16 18:40:00|235.82|234.37|236.21|234.76|236.94|235.49|235.69|234.24|795
1760640300000|2025-10-16 18:45:00|236.22|234.77|235.84|234.39|237.04|235.59|235.69|234.24|761
1760640600000|2025-10-16 18:50:00|235.85|234.4|235.82|234.37|235.9|234.45|235.26|233.81|683
1760640900000|2025-10-16 18:55:00|235.81|234.36|236.04|234.59|236.3|234.85|235.48|234.03|618
1760641200000|2025-10-16 19:00:00|236.03|234.58|235.16|233.71|236.54|235.09|234.49|233.04|773
1760641500000|2025-10-16 19:05:00|235.17|233.72|235.1|233.65|235.95|234.5|234.86|233.41|732
1760641800000|2025-10-16 19:10:00|235.09|233.64|234.03|232.58|235.52|234.07|233.97|232.52|653
1760642100000|2025-10-16 19:15:00|234.05|232.6|234.41|232.96|234.87|233.42|234.05|232.6|717
1760642400000|2025-10-16 19:20:00|234.42|232.97|234.77|233.32|235.01|233.56|232.96|231.51|874
1760642700000|2025-10-16 19:25:00|234.78|233.33|234.07|232.62|234.88|233.43|233.58|232.13|708
1760643000000|2025-10-16 19:30:00|234.06|232.61|233.3|231.85|234.29|232.84|232.72|231.27|834
1760643300000|2025-10-16 19:35:00|233.31|231.86|231.88|230.43|233.68|232.23|231.72|230.27|857
1760643600000|2025-10-16 19:40:00|231.83|230.38|232.97|231.52|233.17|231.72|231.81|230.36|860
1760643900000|2025-10-16 19:45:00|233|231.55|233.68|232.23|233.71|232.26|231.9|230.45|865
1760644200000|2025-10-16 19:50:00|233.71|232.26|234.05|232.6|235.04|233.59|233.1|231.65|898
1760644500000|2025-10-16 19:55:00|234.04|232.59|233.54|232.09|234.25|232.8|233.29|231.84|790
1760644800000|2025-10-16 20:00:00|233.53|232.08|233.1|231.65|234.42|232.97|232.92|231.47|705
1760645100000|2025-10-16 20:05:00|233.08|231.63|233.42|231.97|233.57|232.12|232.72|231.27|758
1760645400000|2025-10-16 20:10:00|233.43|231.98|231.97|230.52|233.58|232.13|231.96|230.51|735
1760645700000|2025-10-16 20:15:00|231.98|230.53|232.16|230.71|232.7|231.25|231.96|230.51|735
1760646000000|2025-10-16 20:20:00|232.18|230.73|232.17|230.72|232.74|231.29|232.01|230.56|712
1760646300000|2025-10-16 20:25:00|232.18|230.73|231.57|230.12|232.44|230.99|230.72|229.27|679
1760646600000|2025-10-16 20:30:00|231.58|230.13|229.63|228.18|231.77|230.32|229.41|227.96|844
1760646900000|2025-10-16 20:35:00|229.62|228.17|230.45|229|231.13|229.68|229.57|228.12|705
1760647200000|2025-10-16 20:40:00|230.44|228.99|230.03|228.58|230.46|229.01|229.24|227.79|594
1760647500000|2025-10-16 20:45:00|230.04|228.59|230.98|229.53|231.4|229.95|230.02|228.57|702
1760647800000|2025-10-16 20:50:00|230.97|229.52|230.91|229.46|231.12|229.67|230.46|229.01|686
1760648100000|2025-10-16 20:55:00|230.92|229.47|230.23|228.78|231.14|229.69|229.68|228.23|716
1760648400000|2025-10-16 21:00:00|230.25|228.8|230.78|229.33|230.99|229.54|230.23|228.78|534
1760648700000|2025-10-16 21:05:00|230.77|229.32|230.83|229.38|231.28|229.83|230.19|228.74|612
1760649000000|2025-10-16 21:10:00|230.85|229.4|231.55|230.1|231.83|230.38|230.58|229.13|555
1760649300000|2025-10-16 21:15:00|231.56|230.11|232.04|230.59|232.27|230.82|231.14|229.69|655
1760649600000|2025-10-16 21:20:00|232.03|230.58|231.56|230.11|232.03|230.58|231.12|229.67|504
1760649900000|2025-10-16 21:25:00|231.53|230.08|231.22|229.77|232.11|230.66|230.8|229.35|522
1760650200000|2025-10-16 21:30:00|231.21|229.76|232.16|230.71|232.27|230.82|231.09|229.64|270
1760650500000|2025-10-16 21:35:00|232.17|230.72|232.23|230.78|232.34|230.89|231.91|230.46|311
1760650800000|2025-10-16 21:40:00|232.22|230.77|232.05|230.6|232.22|230.77|231.83|230.38|141
1760651100000|2025-10-16 21:45:00|232.04|230.59|232.44|230.99|232.76|231.31|232.04|230.59|203
1760651400000|2025-10-16 21:50:00|232.45|231|232.68|231.23|232.77|231.32|232.43|230.98|164
1760651700000|2025-10-16 21:55:00|232.67|231.22|233.02|231.57|233.03|231.58|232.6|231.15|206
1760652000000|2025-10-16 22:00:00|233.01|231.56|232.94|231.49|233.27|231.82|232.24|230.79|475
1760652300000|2025-10-16 22:05:00|232.93|231.48|232.42|230.97|232.94|231.49|232.38|230.93|413
1760652600000|2025-10-16 22:10:00|232.41|230.96|231.72|230.27|232.62|231.17|231.65|230.2|462
1760652900000|2025-10-16 22:15:00|231.73|230.28|231.67|230.22|231.95|230.5|231.57|230.12|499
1760653200000|2025-10-16 22:20:00|231.68|230.23|231.91|230.46|232.05|230.6|231.67|230.22|471
1760653500000|2025-10-16 22:25:00|231.92|230.47|232.09|230.64|232.31|230.86|231.88|230.43|343
1760653800000|2025-10-16 22:30:00|232.08|230.63|231.99|230.54|232.28|230.83|231.59|230.14|420
1760654100000|2025-10-16 22:35:00|232|230.55|232.1|230.65|232.39|230.94|231.77|230.32|419
1760654400000|2025-10-16 22:40:00|232.11|230.66|231.36|229.91|232.11|230.66|231.36|229.91|272
1760654700000|2025-10-16 22:45:00|231.39|229.94|231.32|229.87|231.4|229.95|231.06|229.61|289
1760655000000|2025-10-16 22:50:00|231.29|229.84|231.48|230.03|231.81|230.36|231.27|229.82|292
1760655300000|2025-10-16 22:55:00|231.47|230.02|230.9|229.45|231.48|230.03|230.82|229.37|282
1760655600000|2025-10-16 23:00:00|230.88|229.43|231.01|229.56|231.47|230.02|230.53|229.08|376
1760655900000|2025-10-16 23:05:00|231|229.55|231.02|229.57|231.34|229.89|230.7|229.25|405
1760656200000|2025-10-16 23:10:00|231.01|229.56|231.35|229.9|231.59|230.14|230.99|229.54|276
1760656500000|2025-10-16 23:15:00|231.34|229.89|231.88|230.43|231.93|230.48|231.34|229.89|292
1760656800000|2025-10-16 23:20:00|231.9|230.45|232.81|231.36|232.97|231.52|231.83|230.38|467
1760657100000|2025-10-16 23:25:00|232.93|231.48|232.92|231.47|233.48|232.03|232.57|231.12|330
1760657400000|2025-10-16 23:30:00|232.91|231.46|233.21|231.76|233.4|231.95|232.83|231.38|409
1760657700000|2025-10-16 23:35:00|233.2|231.75|232.85|231.4|233.29|231.84|232.72|231.27|290
1760658000000|2025-10-16 23:40:00|232.86|231.41|233.31|231.86|233.35|231.9|232.85|231.4|274
1760658300000|2025-10-16 23:45:00|233.32|231.87|233.19|231.74|233.91|232.46|233.02|231.57|293
1760658600000|2025-10-16 23:50:00|233.2|231.75|233.26|231.81|233.38|231.93|233.06|231.61|229
1760658900000|2025-10-16 23:55:00|233.25|231.8|233.58|232.13|233.88|232.43|233.24|231.79|197
1760659200000|2025-10-17 00:00:00|233.57|232.12|233.44|231.99|233.58|232.13|232.82|231.37|263
1760659500000|2025-10-17 00:05:00|233.43|231.98|233.82|232.37|233.83|232.38|233.05|231.6|433
1760659800000|2025-10-17 00:10:00|233.83|232.38|233.79|232.34|233.96|232.51|233.7|232.25|272
1760660100000|2025-10-17 00:15:00|233.78|232.33|234.01|232.56|234.15|232.7|233.73|232.28|321
1760660400000|2025-10-17 00:20:00|234.02|232.57|233.62|232.17|234.27|232.82|233.61|232.16|285
1760660700000|2025-10-17 00:25:00|233.61|232.16|234.13|232.68|234.15|232.7|233.59|232.14|222
1760661000000|2025-10-17 00:30:00|234.11|232.66|234.46|233.01|234.54|233.09|233.67|232.22|404
1760661300000|2025-10-17 00:35:00|234.47|233.02|234.39|232.94|234.79|233.34|234.25|232.8|266
1760661600000|2025-10-17 00:40:00|234.43|232.98|234.4|232.95|234.8|233.35|234.38|232.93|275
1760661900000|2025-10-17 00:45:00|234.39|232.94|233.9|232.45|234.4|232.95|233.86|232.41|225
1760662200000|2025-10-17 00:50:00|233.89|232.44|233.98|232.53|234.09|232.64|233.71|232.26|269
1760662500000|2025-10-17 00:55:00|233.99|232.54|234.63|233.18|234.63|233.18|233.98|232.53|241
1760662800000|2025-10-17 01:00:00|234.61|233.16|236.69|235.24|236.92|235.47|234.49|233.04|439
1760663100000|2025-10-17 01:05:00|236.73|235.28|238.11|236.66|240.7|239.25|236.21|234.76|732
1760663400000|2025-10-17 01:10:00|238.12|236.67|238.06|236.61|239.09|237.64|237.91|236.46|611
1760663700000|2025-10-17 01:15:00|238.05|236.6|237.07|235.62|238.84|237.39|237.07|235.62|486
1760664000000|2025-10-17 01:20:00|237.06|235.61|237.48|236.03|237.64|236.19|236.72|235.27|378
1760664300000|2025-10-17 01:25:00|237.49|236.04|237.54|236.09|237.62|236.17|237.14|235.69|295
1760664600000|2025-10-17 01:30:00|237.55|236.1|236.53|235.08|238.02|236.57|236.44|234.99|422
1760664900000|2025-10-17 01:35:00|236.54|235.09|235.83|234.38|236.54|235.09|235.55|234.1|381
1760665200000|2025-10-17 01:40:00|235.84|234.39|235.51|234.06|235.87|234.42|235.35|233.9|368
1760665500000|2025-10-17 01:45:00|235.52|234.07|235.79|234.34|235.79|234.34|235.05|233.6|389
1760665800000|2025-10-17 01:50:00|235.77|234.32|235.32|233.87|236.06|234.61|235.11|233.66|388
1760666100000|2025-10-17 01:55:00|235.29|233.84|236.37|234.92|236.41|234.96|235.19|233.74|493
1760666400000|2025-10-17 02:00:00|236.36|234.91|236.45|235|236.67|235.22|236.2|234.75|417
1760666700000|2025-10-17 02:05:00|236.46|235.01|235.92|234.47|236.46|235.01|235.82|234.37|341
1760667000000|2025-10-17 02:10:00|235.9|234.45|235.65|234.2|235.92|234.47|235.18|233.73|511
1760667300000|2025-10-17 02:15:00|235.68|234.23|235.11|233.66|235.7|234.25|234.93|233.48|508
1760667600000|2025-10-17 02:20:00|235.1|233.65|234.77|233.32|235.44|233.99|234.77|233.32|450
1760667900000|2025-10-17 02:25:00|234.73|233.28|234.79|233.34|234.82|233.37|234.52|233.07|362
1760668200000|2025-10-17 02:30:00|234.81|233.36|234.97|233.52|235.25|233.8|234.59|233.14|422
1760668500000|2025-10-17 02:35:00|234.98|233.53|235.42|233.97|235.71|234.26|234.98|233.53|388
1760668800000|2025-10-17 02:40:00|235.41|233.96|236.19|234.74|236.34|234.89|235.36|233.91|428
1760669100000|2025-10-17 02:45:00|236.18|234.73|237.02|235.57|237.14|235.69|236.18|234.73|535
1760669400000|2025-10-17 02:50:00|236.99|235.54|236.8|235.35|237.03|235.58|236.35|234.9|386
1760669700000|2025-10-17 02:55:00|236.79|235.34|236.58|235.13|237.38|235.93|236.55|235.1|413
1760670000000|2025-10-17 03:00:00|236.61|235.16|237.37|235.92|237.48|236.03|236.6|235.15|535
1760670300000|2025-10-17 03:05:00|237.38|235.93|237.13|235.68|237.39|235.94|236.89|235.44|477
1760670600000|2025-10-17 03:10:00|237.15|235.7|236.91|235.46|237.18|235.73|236.64|235.19|504
1760670900000|2025-10-17 03:15:00|236.92|235.47|236.95|235.5|237.58|236.13|236.73|235.28|512
1760671200000|2025-10-17 03:20:00|236.94|235.49|236.8|235.35|237.2|235.75|236.46|235.01|481
1760671500000|2025-10-17 03:25:00|236.79|235.34|236.47|235.02|236.83|235.38|236.46|235.01|267
1760671800000|2025-10-17 03:30:00|236.48|235.03|236.42|234.97|236.76|235.31|236.19|234.74|432
1760672100000|2025-10-17 03:35:00|236.43|234.98|236.23|234.78|236.75|235.3|236.18|234.73|466
1760672400000|2025-10-17 03:40:00|236.24|234.79|235.76|234.31|236.32|234.87|235.73|234.28|446
1760672700000|2025-10-17 03:45:00|235.77|234.32|236.32|234.87|236.35|234.9|235.75|234.3|304
1760673000000|2025-10-17 03:50:00|236.29|234.84|236.39|234.94|236.39|234.94|236.01|234.56|398
1760673300000|2025-10-17 03:55:00|236.38|234.93|236.66|235.21|236.92|235.47|236.36|234.91|501
1760673600000|2025-10-17 04:00:00|236.67|235.22|236.31|234.86|236.81|235.36|236.27|234.82|469
1760673900000|2025-10-17 04:05:00|236.3|234.85|236.09|234.64|236.58|235.13|235.98|234.53|385
1760674200000|2025-10-17 04:10:00|236.1|234.65|236.57|235.12|236.58|235.13|236.06|234.61|349
1760674500000|2025-10-17 04:15:00|236.58|235.13|236.6|235.15|236.72|235.27|236.46|235.01|390
1760674800000|2025-10-17 04:20:00|236.61|235.16|236.01|234.56|236.79|235.34|235.92|234.47|443
1760675100000|2025-10-17 04:25:00|236|234.55|235.99|234.54|236.01|234.56|235.76|234.31|230
1760675400000|2025-10-17 04:30:00|235.96|234.51|236.43|234.98|236.61|235.16|235.95|234.5|372
1760675700000|2025-10-17 04:35:00|236.42|234.97|236.24|234.79|236.59|235.14|236.07|234.62|303
1760676000000|2025-10-17 04:40:00|236.25|234.8|235.92|234.47|236.54|235.09|235.87|234.42|364
1760676300000|2025-10-17 04:45:00|235.93|234.48|235.8|234.35|236.24|234.79|235.7|234.25|395
1760676600000|2025-10-17 04:50:00|235.81|234.36|235.67|234.22|236.21|234.76|235.59|234.14|405
1760676900000|2025-10-17 04:55:00|235.62|234.17|235.73|234.28|235.89|234.44|235.49|234.04|324
1760677200000|2025-10-17 05:00:00|235.72|234.27|235.86|234.41|235.87|234.42|235.47|234.02|319
1760677500000|2025-10-17 05:05:00|235.87|234.42|235.64|234.19|236.3|234.85|235.61|234.16|396
1760677800000|2025-10-17 05:10:00|235.63|234.18|235.63|234.18|236.01|234.56|235.6|234.15|354
1760678100000|2025-10-17 05:15:00|235.64|234.19|235.16|233.71|235.64|234.19|234.99|233.54|411
1760678400000|2025-10-17 05:20:00|235.13|233.68|235.87|234.42|236.09|234.64|235.09|233.64|388
1760678700000|2025-10-17 05:25:00|235.86|234.41|236.11|234.66|236.2|234.75|235.81|234.36|382
1760679000000|2025-10-17 05:30:00|236.08|234.63|235.32|233.87|236.18|234.73|235.31|233.86|363
1760679300000|2025-10-17 05:35:00|235.33|233.88|235.05|233.6|235.68|234.23|235.01|233.56|388
1760679600000|2025-10-17 05:40:00|235.04|233.59|234.54|233.09|235.3|233.85|234.46|233.01|442
1760679900000|2025-10-17 05:45:00|234.55|233.1|234.32|232.87|234.65|233.2|234.15|232.7|444
1760680200000|2025-10-17 05:50:00|234.33|232.88|234.41|232.96|234.42|232.97|234|232.55|444
1760680500000|2025-10-17 05:55:00|234.42|232.97|234.07|232.62|234.57|233.12|233.96|232.51|345
1760680800000|2025-10-17 06:00:00|234.09|232.64|234.45|233|234.66|233.21|234.08|232.63|386
1760681100000|2025-10-17 06:05:00|234.46|233.01|235.12|233.67|235.35|233.9|234.34|232.89|397
1760681400000|2025-10-17 06:10:00|235.13|233.68|234.61|233.16|235.14|233.69|234.4|232.95|393
1760681700000|2025-10-17 06:15:00|234.62|233.17|233.84|232.39|234.88|233.43|233.83|232.38|449
1760682000000|2025-10-17 06:20:00|233.85|232.4|233.44|231.99|234.02|232.57|233.34|231.89|560
1760682300000|2025-10-17 06:25:00|233.43|231.98|232.82|231.37|233.53|232.08|232.7|231.25|414
1760682600000|2025-10-17 06:30:00|232.83|231.38|232.32|230.87|233.12|231.67|231.58|230.13|625
1760682900000|2025-10-17 06:35:00|232.27|230.82|231.16|229.71|232.35|230.9|229.94|228.49|782
1760683200000|2025-10-17 06:40:00|231.15|229.7|230.53|229.08|231.22|229.77|230.32|228.87|718
1760683500000|2025-10-17 06:45:00|230.52|229.07|228.35|226.9|230.99|229.54|228.21|226.76|687
1760683800000|2025-10-17 06:50:00|228.22|226.77|230.25|228.8|231.09|229.64|228.22|226.77|891
1760684100000|2025-10-17 06:55:00|230.26|228.81|230.07|228.62|230.59|229.14|229.78|228.33|572
1760684400000|2025-10-17 07:00:00|230.08|228.63|229.62|228.17|230.61|229.16|229.49|228.04|711
1760684700000|2025-10-17 07:05:00|229.63|228.18|227.92|226.47|230.16|228.71|227.81|226.36|893
1760685000000|2025-10-17 07:10:00|227.97|226.52|228.12|226.67|229.21|227.76|227.97|226.52|808
1760685300000|2025-10-17 07:15:00|228.13|226.68|227.84|226.39|228.71|227.26|227.59|226.14|668
1760685600000|2025-10-17 07:20:00|227.83|226.38|226.75|225.3|227.96|226.51|226.35|224.9|704
1760685900000|2025-10-17 07:25:00|226.74|225.29|225.84|224.39|227.58|226.13|225.61|224.16|709
1760686200000|2025-10-17 07:30:00|225.82|224.37|224.56|223.11|226.61|225.16|224.06|222.61|849
1760686500000|2025-10-17 07:35:00|224.54|223.09|224.66|223.21|225.32|223.87|224.11|222.66|811
1760686800000|2025-10-17 07:40:00|224.67|223.22|224.92|223.47|225.22|223.77|224.52|223.07|708
1760687100000|2025-10-17 07:45:00|224.91|223.46|224.97|223.52|225.62|224.17|224.78|223.33|693
1760687400000|2025-10-17 07:50:00|224.96|223.51|226.42|224.97|226.81|225.36|224.95|223.5|792
1760687700000|2025-10-17 07:55:00|226.43|224.98|224.66|223.21|226.62|225.17|224.52|223.07|647
1760688000000|2025-10-17 08:00:00|224.67|223.22|223.3|221.85|225.45|224|223.16|221.71|666
1760688300000|2025-10-17 08:05:00|223.31|221.86|224.89|223.44|225.37|223.92|222.76|221.31|822
1760688600000|2025-10-17 08:10:00|224.92|223.47|223.8|222.35|225.89|224.44|223.8|222.35|626
1760688900000|2025-10-17 08:15:00|223.82|222.37|222.3|220.85|223.88|222.43|221.11|219.66|905
1760689200000|2025-10-17 08:20:00|222.29|220.84|222.29|220.84|222.95|221.5|221.06|219.61|938
1760689500000|2025-10-17 08:25:00|222.24|220.79|222.94|221.49|223.83|222.38|222.17|220.72|776
1760689800000|2025-10-17 08:30:00|222.92|221.47|223.19|221.74|223.45|222|222.38|220.93|809
1760690100000|2025-10-17 08:35:00|223.18|221.73|222.44|220.99|224.46|223.01|222.43|220.98|713
1760690400000|2025-10-17 08:40:00|222.38|220.93|221.8|220.35|222.7|221.25|221.69|220.24|613
1760690700000|2025-10-17 08:45:00|221.81|220.36|222.17|220.72|222.76|221.31|221.81|220.36|648
1760691000000|2025-10-17 08:50:00|222.19|220.74|221.9|220.45|222.27|220.82|221.5|220.05|585
1760691300000|2025-10-17 08:55:00|221.89|220.44|222.3|220.85|222.86|221.41|221.75|220.3|506
1760691600000|2025-10-17 09:00:00|222.29|220.84|222.77|221.32|223.17|221.72|221.74|220.29|657
1760691900000|2025-10-17 09:05:00|222.76|221.31|223.42|221.97|223.95|222.5|222.74|221.29|599
1760692200000|2025-10-17 09:10:00|223.41|221.96|224.26|222.81|224.61|223.16|223.33|221.88|464
1760692500000|2025-10-17 09:15:00|224.27|222.82|224.34|222.89|224.71|223.26|224.05|222.6|369
1760692800000|2025-10-17 09:20:00|224.35|222.9|223.11|221.66|224.41|222.96|223.1|221.65|437
1760693100000|2025-10-17 09:25:00|223.1|221.65|224.1|222.65|224.11|222.66|223.01|221.56|440
1760693400000|2025-10-17 09:30:00|224.09|222.64|225.97|224.52|226.19|224.74|223.98|222.53|652
1760693700000|2025-10-17 09:35:00|225.98|224.53|226.13|224.68|226.64|225.19|225.51|224.06|589
1760694000000|2025-10-17 09:40:00|226.12|224.67|224.75|223.3|226.12|224.67|224.73|223.28|434
1760694300000|2025-10-17 09:45:00|224.77|223.32|224.48|223.03|225.2|223.75|224.34|222.89|505
1760694600000|2025-10-17 09:50:00|224.47|223.02|224.49|223.04|224.89|223.44|224.3|222.85|322
1760694900000|2025-10-17 09:55:00|224.48|223.03|223.35|221.9|224.54|223.09|223.35|221.9|282
1760695200000|2025-10-17 10:00:00|223.36|221.91|224.19|222.74|224.39|222.94|223.36|221.91|500
1760695500000|2025-10-17 10:05:00|224.18|222.73|223.51|222.06|224.57|223.12|223.51|222.06|374
1760695800000|2025-10-17 10:10:00|223.52|222.07|222.97|221.52|223.71|222.26|222.24|220.79|486
1760696100000|2025-10-17 10:15:00|222.98|221.53|222.33|220.88|223.03|221.58|221.84|220.39|521
1760696400000|2025-10-17 10:20:00|222.34|220.89|220.79|219.34|222.34|220.89|219.76|218.31|785
1760696700000|2025-10-17 10:25:00|220.82|219.37|220.73|219.28|221.57|220.12|220.61|219.16|693
1760697000000|2025-10-17 10:30:00|220.72|219.27|221.12|219.67|221.47|220.02|220.21|218.76|742
1760697300000|2025-10-17 10:35:00|221.11|219.66|221.93|220.48|222.4|220.95|220.73|219.28|790
1760697600000|2025-10-17 10:40:00|221.92|220.47|221.61|220.16|222.07|220.62|221.33|219.88|517
1760697900000|2025-10-17 10:45:00|221.6|220.15|222.79|221.34|222.82|221.37|221.6|220.15|572
1760698200000|2025-10-17 10:50:00|222.75|221.3|223.41|221.96|223.91|222.46|222.61|221.16|604
1760698500000|2025-10-17 10:55:00|223.34|221.89|223.41|221.96|223.52|222.07|222.65|221.2|506
1760698800000|2025-10-17 11:00:00|223.42|221.97|225|223.55|225.41|223.96|223.31|221.86|737
1760699100000|2025-10-17 11:05:00|224.99|223.54|225.45|224|225.77|224.32|224.12|222.67|574
1760699400000|2025-10-17 11:10:00|225.46|224.01|227.95|226.5|228.26|226.81|225.43|223.98|861
1760699700000|2025-10-17 11:15:00|227.94|226.49|229.59|228.14|229.84|228.39|227.69|226.24|934
1760700000000|2025-10-17 11:20:00|229.61|228.16|229.37|227.92|229.95|228.5|228.51|227.06|702
1760700300000|2025-10-17 11:25:00|229.34|227.89|229.19|227.74|230.37|228.92|229.12|227.67|647
1760700600000|2025-10-17 11:30:00|229.15|227.7|229.45|228|229.57|228.12|228.28|226.83|580
1760700900000|2025-10-17 11:35:00|229.44|227.99|228.33|226.88|229.54|228.09|228.11|226.66|557
1760701200000|2025-10-17 11:40:00|228.32|226.87|228.79|227.34|228.92|227.47|227.8|226.35|457
1760701500000|2025-10-17 11:45:00|228.78|227.33|229.39|227.94|229.74|228.29|228.36|226.91|555
1760701800000|2025-10-17 11:50:00|229.38|227.93|228.84|227.39|229.38|227.93|228.67|227.22|366
1760702100000|2025-10-17 11:55:00|228.83|227.38|229.09|227.64|229.18|227.73|228.44|226.99|327
1760702400000|2025-10-17 12:00:00|229.06|227.61|229.52|228.07|229.97|228.52|228.78|227.33|545
1760702700000|2025-10-17 12:05:00|229.53|228.08|230.54|229.09|230.99|229.54|229.36|227.91|531
1760703000000|2025-10-17 12:10:00|230.53|229.08|229.97|228.52|230.6|229.15|229.18|227.73|446
1760703300000|2025-10-17 12:15:00|229.96|228.51|230.21|228.76|230.39|228.94|229.51|228.06|502
1760703600000|2025-10-17 12:20:00|230.23|228.78|230.55|229.1|231.21|229.76|230.15|228.7|430
1760703900000|2025-10-17 12:25:00|230.54|229.09|230.15|228.7|230.55|229.1|229.6|228.15|225
1760704200000|2025-10-17 12:30:00|230.16|228.71|229.98|228.53|230.37|228.92|229.43|227.98|430
1760704500000|2025-10-17 12:35:00|230|228.55|230.62|229.17|230.95|229.5|229.97|228.52|391
1760704800000|2025-10-17 12:40:00|230.61|229.16|230.39|228.94|230.71|229.26|230.39|228.94|175
1760705100000|2025-10-17 12:45:00|230.42|228.97|230.14|228.69|230.52|229.07|229.99|228.54|228
1760705400000|2025-10-17 12:50:00|230.13|228.68|229.55|228.1|230.18|228.73|229.21|227.76|287
1760705700000|2025-10-17 12:55:00|229.56|228.11|228.74|227.29|229.57|228.12|228.71|227.26|216
1760706000000|2025-10-17 13:00:00|228.76|227.31|229.43|227.98|229.69|228.24|228.76|227.31|429
1760706300000|2025-10-17 13:05:00|229.41|227.96|228.62|227.17|229.42|227.97|228.18|226.73|418
1760706600000|2025-10-17 13:10:00|228.63|227.18|227.58|226.13|228.63|227.18|227.57|226.12|271
1760706900000|2025-10-17 13:15:00|227.57|226.12|227.76|226.31|227.93|226.48|227.21|225.76|492
1760707200000|2025-10-17 13:20:00|227.75|226.3|228.41|226.96|228.61|227.16|227.75|226.3|424
1760707500000|2025-10-17 13:25:00|228.42|226.97|227.85|226.4|228.42|226.97|227.21|225.76|510
1760707800000|2025-10-17 13:30:00|227.77|226.32|229.23|227.78|229.51|228.06|227.29|225.84|824
1760708100000|2025-10-17 13:35:00|229.2|227.75|229.06|227.61|230.23|228.78|228.82|227.37|868
1760708400000|2025-10-17 13:40:00|229.05|227.6|227.31|225.86|229.05|227.6|226.8|225.35|848
1760708700000|2025-10-17 13:45:00|227.32|225.87|227.72|226.27|228.31|226.86|226.34|224.89|860
1760709000000|2025-10-17 13:50:00|227.74|226.29|230.13|228.68|230.62|229.17|227.71|226.26|789
1760709300000|2025-10-17 13:55:00|230.12|228.67|229.27|227.82|230.73|229.28|229.15|227.7|671
1760709600000|2025-10-17 14:00:00|229.26|227.81|228.45|227|229.87|228.42|228.45|227|742
1760709900000|2025-10-17 14:05:00|228.46|227.01|227.51|226.06|228.88|227.43|227.42|225.97|784
1760710200000|2025-10-17 14:10:00|227.53|226.08|228.37|226.92|228.47|227.02|227.35|225.9|771
1760710500000|2025-10-17 14:15:00|228.38|226.93|227.72|226.27|228.78|227.33|227.38|225.93|661
1760710800000|2025-10-17 14:20:00|227.71|226.26|227.3|225.85|228.09|226.64|226.69|225.24|688
1760711100000|2025-10-17 14:25:00|227.29|225.84|226.71|225.26|227.33|225.88|226.6|225.15|590
1760711400000|2025-10-17 14:30:00|226.73|225.28|225.35|223.9|226.73|225.28|225.32|223.87|694
1760711700000|2025-10-17 14:35:00|225.36|223.91|225.29|223.84|226.09|224.64|224.91|223.46|741
1760712000000|2025-10-17 14:40:00|225.3|223.85|226.92|225.47|227.83|226.38|225.05|223.6|744
1760712300000|2025-10-17 14:45:00|226.94|225.49|228.46|227.01|228.59|227.14|226.82|225.37|806
1760712600000|2025-10-17 14:50:00|228.5|227.05|227.72|226.27|228.75|227.3|227.66|226.21|622
1760712900000|2025-10-17 14:55:00|227.73|226.28|226.84|225.39|227.73|226.28|226.6|225.15|538
1760713200000|2025-10-17 15:00:00|226.83|225.38|227.85|226.4|227.96|226.51|226.64|225.19|696
1760713500000|2025-10-17 15:05:00|227.87|226.42|227.96|226.51|228.53|227.08|227.67|226.22|762
1760713800000|2025-10-17 15:10:00|227.95|226.5|227.22|225.77|228.64|227.19|227.2|225.75|731
1760714100000|2025-10-17 15:15:00|227.23|225.78|227.8|226.35|228.89|227.44|227.2|225.75|652
1760714400000|2025-10-17 15:20:00|227.78|226.33|227.98|226.53|228.34|226.89|227.57|226.12|566
1760714700000|2025-10-17 15:25:00|228|226.55|228.46|227.01|229.06|227.61|227.63|226.18|503
1760715000000|2025-10-17 15:30:00|228.5|227.05|227.94|226.49|229|227.55|227.88|226.43|576
1760715300000|2025-10-17 15:35:00|227.95|226.5|228.25|226.8|228.27|226.82|226.94|225.49|692
1760715600000|2025-10-17 15:40:00|228.27|226.82|228.85|227.4|229.48|228.03|228.27|226.82|671
1760715900000|2025-10-17 15:45:00|228.83|227.38|229.75|228.3|229.78|228.33|228.8|227.35|716
1760716200000|2025-10-17 15:50:00|229.74|228.29|229.94|228.49|230.52|229.07|229.36|227.91|594
1760716500000|2025-10-17 15:55:00|229.93|228.48|230.9|229.45|230.94|229.49|229.58|228.13|575
1760716800000|2025-10-17 16:00:00|230.91|229.46|233.02|231.57|233.57|232.12|230.74|229.29|843
1760717100000|2025-10-17 16:05:00|233|231.55|232.11|230.66|233.15|231.7|231.8|230.35|753
1760717400000|2025-10-17 16:10:00|232.1|230.65|231.2|229.75|232.1|230.65|231.07|229.62|674
1760717700000|2025-10-17 16:15:00|231.26|229.81|231.47|230.02|232.25|230.8|231.19|229.74|751
1760718000000|2025-10-17 16:20:00|231.52|230.07|232.28|230.83|232.65|231.2|231.47|230.02|713
1760718300000|2025-10-17 16:25:00|232.29|230.84|230.91|229.46|232.29|230.84|230.7|229.25|615
1760718600000|2025-10-17 16:30:00|230.87|229.42|229.99|228.54|231.37|229.92|229.99|228.54|702
1760718900000|2025-10-17 16:35:00|230|228.55|230.34|228.89|230.77|229.32|229.51|228.06|627
1760719200000|2025-10-17 16:40:00|230.33|228.88|230.22|228.77|230.63|229.18|230.08|228.63|606
1760719500000|2025-10-17 16:45:00|230.21|228.76|230.46|229.01|230.88|229.43|229.77|228.32|689
1760719800000|2025-10-17 16:50:00|230.44|228.99|229.46|228.01|230.76|229.31|229.23|227.78|629
1760720100000|2025-10-17 16:55:00|229.45|228|229.99|228.54|230.04|228.59|229.06|227.61|552
1760720400000|2025-10-17 17:00:00|229.97|228.52|230.03|228.58|230.19|228.74|229.67|228.22|597
1760720700000|2025-10-17 17:05:00|230.02|228.57|229.9|228.45|230.77|229.32|229.9|228.45|588
1760721000000|2025-10-17 17:10:00|229.91|228.46|230.11|228.66|230.2|228.75|229.29|227.84|452
1760721300000|2025-10-17 17:15:00|230.12|228.67|229.48|228.03|230.45|229|229.35|227.9|548
1760721600000|2025-10-17 17:20:00|229.49|228.04|229.37|227.92|229.87|228.42|228.81|227.36|561
1760721900000|2025-10-17 17:25:00|229.36|227.91|228.98|227.53|229.37|227.92|228.83|227.38|429
1760722200000|2025-10-17 17:30:00|228.96|227.51|229.74|228.29|229.75|228.3|228.57|227.12|473
1760722500000|2025-10-17 17:35:00|229.73|228.28|229.66|228.21|230.09|228.64|229.51|228.06|517
1760722800000|2025-10-17 17:40:00|229.67|228.22|229.58|228.13|229.97|228.52|229.19|227.74|487
1760723100000|2025-10-17 17:45:00|229.59|228.14|229.41|227.96|229.62|228.17|228.71|227.26|540
1760723400000|2025-10-17 17:50:00|229.42|227.97|230.21|228.76|230.44|228.99|229.37|227.92|565
1760723700000|2025-10-17 17:55:00|230.22|228.77|230.09|228.64|230.27|228.82|229.8|228.35|473
1760724000000|2025-10-17 18:00:00|230.08|228.63|230.43|228.98|230.7|229.25|230.08|228.63|446
1760724300000|2025-10-17 18:05:00|230.44|228.99|230.37|228.92|230.81|229.36|230.32|228.87|489
1760724600000|2025-10-17 18:10:00|230.38|228.93|230.31|228.86|231.16|229.71|230.13|228.68|461
1760724900000|2025-10-17 18:15:00|230.3|228.85|230.66|229.21|230.76|229.31|230.06|228.61|501
1760725200000|2025-10-17 18:20:00|230.69|229.24|231.66|230.21|232.02|230.57|230.69|229.24|555
1760725500000|2025-10-17 18:25:00|231.67|230.22|231.61|230.16|231.97|230.52|231.49|230.04|421
1760725800000|2025-10-17 18:30:00|231.6|230.15|231.62|230.17|231.89|230.44|231.34|229.89|544
1760726100000|2025-10-17 18:35:00|231.63|230.18|232.05|230.6|232.58|231.13|231.61|230.16|531
1760726400000|2025-10-17 18:40:00|232.04|230.59|231.61|230.16|232.18|230.73|231.55|230.1|481
1760726700000|2025-10-17 18:45:00|231.6|230.15|231.27|229.82|231.88|230.43|230.98|229.53|567
1760727000000|2025-10-17 18:50:00|231.28|229.83|231.01|229.56|231.35|229.9|230.71|229.26|420
1760727300000|2025-10-17 18:55:00|231.03|229.58|231.24|229.79|231.31|229.86|230.95|229.5|417
1760727600000|2025-10-17 19:00:00|231.26|229.81|231.87|230.42|232.29|230.84|231.24|229.79|544
1760727900000|2025-10-17 19:05:00|231.89|230.44|232.03|230.58|232.03|230.58|231.3|229.85|441
1760728200000|2025-10-17 19:10:00|232.04|230.59|231.89|230.44|232.29|230.84|231.82|230.37|443
1760728500000|2025-10-17 19:15:00|231.87|230.42|231.48|230.03|232.03|230.58|231.42|229.97|528
1760728800000|2025-10-17 19:20:00|231.5|230.05|231.48|230.03|231.7|230.25|231.39|229.94|493
1760729100000|2025-10-17 19:25:00|231.46|230.01|231.18|229.73|231.48|230.03|230.93|229.48|439
1760729400000|2025-10-17 19:30:00|231.17|229.72|230.53|229.08|231.18|229.73|230.04|228.59|617
1760729700000|2025-10-17 19:35:00|230.52|229.07|230.36|228.91|230.81|229.36|229.95|228.5|539
1760730000000|2025-10-17 19:40:00|230.35|228.9|230.48|229.03|230.78|229.33|230.2|228.75|431
1760730300000|2025-10-17 19:45:00|230.47|229.02|230.47|229.02|230.52|229.07|229.97|228.52|441
1760730600000|2025-10-17 19:50:00|230.44|228.99|230.78|229.33|230.87|229.42|230.13|228.68|578
1760730900000|2025-10-17 19:55:00|230.79|229.34|230.57|229.12|230.89|229.44|230.51|229.06|507
1760731200000|2025-10-17 20:00:00|230.58|229.13|230.51|229.06|230.87|229.42|230.41|228.96|417
1760731500000|2025-10-17 20:05:00|230.52|229.07|230.83|229.38|231.13|229.68|230.52|229.07|279
1760731800000|2025-10-17 20:10:00|230.81|229.36|231.48|230.03|231.64|230.19|230.63|229.18|276
1760732100000|2025-10-17 20:15:00|231.5|230.05|231.84|230.39|231.97|230.52|231.39|229.94|293
1760732400000|2025-10-17 20:20:00|231.85|230.4|232.2|230.75|232.28|230.83|231.75|230.3|443
1760732700000|2025-10-17 20:25:00|232.22|230.77|232.59|231.14|232.81|231.36|232.13|230.68|272
1760733000000|2025-10-17 20:30:00|232.6|231.15|232.05|230.6|232.73|231.28|232.05|230.6|327
1760733300000|2025-10-17 20:35:00|232.06|230.61|232.21|230.76|232.63|231.18|231.96|230.51|286
1760733600000|2025-10-17 20:40:00|232.22|230.77|232.04|230.59|232.4|230.95|231.72|230.27|244
1760733900000|2025-10-17 20:45:00|232.03|230.58|232.33|230.88|232.44|230.99|231.92|230.47|227
1760734200000|2025-10-17 20:50:00|232.34|230.89|232.34|230.89|232.6|231.15|232.16|230.71|277
1760734500000|2025-10-17 20:55:00|232.33|230.88|232.04|230.59|232.33|230.88|232.02|230.57|154
1760770800000|2025-10-18 07:00:00|236|234.55|237.71|236.26|237.83|236.38|235.94|234.49|438
1760771100000|2025-10-18 07:05:00|237.7|236.25|238.41|236.96|238.41|236.96|237.38|235.93|642
1760771400000|2025-10-18 07:10:00|238.42|236.97|237.36|235.91|238.42|236.97|237.3|235.85|501
1760771700000|2025-10-18 07:15:00|237.37|235.92|236.88|235.43|237.41|235.96|236.73|235.28|485
1760772000000|2025-10-18 07:20:00|236.89|235.44|236.63|235.18|236.98|235.53|236.59|235.14|275
1760772300000|2025-10-18 07:25:00|236.62|235.17|236.46|235.01|236.72|235.27|236.17|234.72|311
1760772600000|2025-10-18 07:30:00|236.45|235|236.73|235.28|236.77|235.32|236.27|234.82|226
1760772900000|2025-10-18 07:35:00|236.72|235.27|237.21|235.76|237.26|235.81|236.38|234.93|376
1760773200000|2025-10-18 07:40:00|237.2|235.75|237.25|235.8|237.37|235.92|237.17|235.72|305
1760773500000|2025-10-18 07:45:00|237.24|235.79|237.75|236.3|237.76|236.31|237|235.55|391
1760773800000|2025-10-18 07:50:00|237.74|236.29|237.42|235.97|238.12|236.67|237.4|235.95|282
1760774100000|2025-10-18 07:55:00|237.41|235.96|236.22|234.77|237.42|235.97|235.8|234.35|429
1760774400000|2025-10-18 08:00:00|236.21|234.76|236.19|234.74|236.24|234.79|235.91|234.46|353
1760774700000|2025-10-18 08:05:00|236.18|234.73|236.59|235.14|236.83|235.38|236.08|234.63|341
1760775000000|2025-10-18 08:10:00|236.58|235.13|236.56|235.11|236.6|235.15|236.28|234.83|272
1760775300000|2025-10-18 08:15:00|236.55|235.1|236.51|235.06|236.55|235.1|236.3|234.85|280
1760775600000|2025-10-18 08:20:00|236.47|235.02|236.38|234.93|236.67|235.22|236.29|234.84|242
1760775900000|2025-10-18 08:25:00|236.37|234.92|236.13|234.68|236.41|234.96|235.94|234.49|206
1760776200000|2025-10-18 08:30:00|236.12|234.67|236.29|234.84|236.31|234.86|235.82|234.37|297
1760776500000|2025-10-18 08:35:00|236.3|234.85|235.99|234.54|236.31|234.86|235.99|234.54|227
1760776800000|2025-10-18 08:40:00|235.98|234.53|236.1|234.65|236.36|234.91|235.95|234.5|211
1760777100000|2025-10-18 08:45:00|236.09|234.64|236.21|234.76|236.3|234.85|236.04|234.59|215
1760777400000|2025-10-18 08:50:00|236.2|234.75|235.82|234.37|236.47|235.02|235.71|234.26|299
1760777700000|2025-10-18 08:55:00|235.83|234.38|235.79|234.34|236.04|234.59|235.76|234.31|143
1760778000000|2025-10-18 09:00:00|235.78|234.33|236.07|234.62|236.1|234.65|235.68|234.23|206
1760778300000|2025-10-18 09:05:00|236.08|234.63|236.05|234.6|236.45|235|236.05|234.6|402
1760778600000|2025-10-18 09:10:00|236.06|234.61|236.3|234.85|236.44|234.99|236.06|234.61|246
1760778900000|2025-10-18 09:15:00|236.29|234.84|236.35|234.9|236.35|234.9|235.71|234.26|221
1760779200000|2025-10-18 09:20:00|236.38|234.93|237.15|235.7|237.16|235.71|236.36|234.91|284
1760779500000|2025-10-18 09:25:00|237.16|235.71|236.96|235.51|237.31|235.86|236.93|235.48|231
1760779800000|2025-10-18 09:30:00|236.97|235.52|236.28|234.83|237.04|235.59|236.27|234.82|173
1760780100000|2025-10-18 09:35:00|236.27|234.82|235.89|234.44|236.27|234.82|235.87|234.42|133
1760780400000|2025-10-18 09:40:00|235.88|234.43|236.43|234.98|236.44|234.99|235.87|234.42|204
1760780700000|2025-10-18 09:45:00|236.45|235|236.24|234.79|236.64|235.19|236.2|234.75|214
1760781000000|2025-10-18 09:50:00|236.23|234.78|236.39|234.94|236.44|234.99|235.9|234.45|171
1760781300000|2025-10-18 09:55:00|236.4|234.95|236.6|235.15|236.81|235.36|236.32|234.87|217
1760781600000|2025-10-18 10:00:00|236.63|235.18|236.49|235.04|236.73|235.28|236.39|234.94|176
1760781900000|2025-10-18 10:05:00|236.5|235.05|236.23|234.78|236.68|235.23|236.16|234.71|224
1760782200000|2025-10-18 10:10:00|236.24|234.79|236.13|234.68|236.24|234.79|236.05|234.6|159
1760782500000|2025-10-18 10:15:00|236.12|234.67|236.02|234.57|236.2|234.75|235.67|234.22|304
1760782800000|2025-10-18 10:20:00|236.01|234.56|236.07|234.62|236.2|234.75|235.6|234.15|233
1760783100000|2025-10-18 10:25:00|236.08|234.63|236.42|234.97|236.42|234.97|236.07|234.62|213
1760783400000|2025-10-18 10:30:00|236.41|234.96|237|235.55|237.11|235.66|236.39|234.94|323
1760783700000|2025-10-18 10:35:00|237.01|235.56|237.39|235.94|237.47|236.02|236.86|235.41|288
1760784000000|2025-10-18 10:40:00|237.4|235.95|237.48|236.03|237.55|236.1|237.17|235.72|210
1760784300000|2025-10-18 10:45:00|237.47|236.02|237.28|235.83|237.5|236.05|237.02|235.57|277
1760784600000|2025-10-18 10:50:00|237.3|235.85|237.09|235.64|237.44|235.99|237.09|235.64|249
1760784900000|2025-10-18 10:55:00|237.15|235.7|236.93|235.48|237.27|235.82|236.4|234.95|328
1760785200000|2025-10-18 11:00:00|236.92|235.47|236.6|235.15|237.06|235.61|236.56|235.11|400
1760785500000|2025-10-18 11:05:00|236.59|235.14|236.74|235.29|236.83|235.38|236.56|235.11|300
1760785800000|2025-10-18 11:10:00|236.75|235.3|237.15|235.7|237.15|235.7|236.74|235.29|168
1760786100000|2025-10-18 11:15:00|237.2|235.75|237.33|235.88|237.51|236.06|237.2|235.75|254
1760786400000|2025-10-18 11:20:00|237.32|235.87|236.98|235.53|237.32|235.87|236.98|235.53|164
1760786700000|2025-10-18 11:25:00|236.99|235.54|237|235.55|237.22|235.77|236.97|235.52|108
1760787000000|2025-10-18 11:30:00|236.99|235.54|237.28|235.83|237.39|235.94|236.88|235.43|164
1760787300000|2025-10-18 11:35:00|237.29|235.84|237.91|236.46|237.92|236.47|237.18|235.73|215
1760787600000|2025-10-18 11:40:00|237.92|236.47|238.11|236.66|238.15|236.7|237.83|236.38|211
1760787900000|2025-10-18 11:45:00|238.12|236.67|238.26|236.81|238.27|236.82|238.09|236.64|155
1760788200000|2025-10-18 11:50:00|238.25|236.8|238.18|236.73|238.38|236.93|238.12|236.67|172
1760788500000|2025-10-18 11:55:00|238.19|236.74|238.73|237.28|238.77|237.32|238.18|236.73|301
1760788800000|2025-10-18 12:00:00|238.74|237.29|239.18|237.73|239.36|237.91|238.71|237.26|327
1760789100000|2025-10-18 12:05:00|239.16|237.71|239.41|237.96|239.56|238.11|238.84|237.39|331
1760789400000|2025-10-18 12:10:00|239.4|237.95|239.65|238.2|239.84|238.39|239.4|237.95|211
1760789700000|2025-10-18 12:15:00|239.67|238.22|239.46|238.01|239.98|238.53|239.44|237.99|309
1760790000000|2025-10-18 12:20:00|239.49|238.04|238.63|237.18|239.49|238.04|238.54|237.09|364
1760790300000|2025-10-18 12:25:00|238.62|237.17|238.73|237.28|238.83|237.38|238.44|236.99|289
1760790600000|2025-10-18 12:30:00|238.72|237.27|238.24|236.79|238.72|237.27|238.19|236.74|239
1760790900000|2025-10-18 12:35:00|238.23|236.78|238.2|236.75|238.28|236.83|237.91|236.46|205
1760791200000|2025-10-18 12:40:00|238.21|236.76|238.77|237.32|238.78|237.33|238.1|236.65|297
1760791500000|2025-10-18 12:45:00|238.79|237.34|238.86|237.41|238.96|237.51|238.65|237.2|294
1760791800000|2025-10-18 12:50:00|238.85|237.4|238.28|236.83|238.93|237.48|238.16|236.71|190
1760792100000|2025-10-18 12:55:00|238.27|236.82|238.41|236.96|238.53|237.08|238.27|236.82|163
1760792400000|2025-10-18 13:00:00|238.43|236.98|237.64|236.19|238.43|236.98|237.43|235.98|330
1760792700000|2025-10-18 13:05:00|237.65|236.2|237.72|236.27|237.78|236.33|237.46|236.01|385
1760793000000|2025-10-18 13:10:00|237.71|236.26|238.2|236.75|238.3|236.85|237.63|236.18|295
1760793300000|2025-10-18 13:15:00|238.19|236.74|237.46|236.01|238.26|236.81|237.46|236.01|359
1760793600000|2025-10-18 13:20:00|237.45|236|237.95|236.5|238.02|236.57|237.28|235.83|396
1760793900000|2025-10-18 13:25:00|237.94|236.49|237.6|236.15|237.96|236.51|237.58|236.13|153
1760794200000|2025-10-18 13:30:00|237.61|236.16|237.5|236.05|237.61|236.16|236.82|235.37|349
1760794500000|2025-10-18 13:35:00|237.49|236.04|236.57|235.12|237.49|236.04|236.51|235.06|471
1760794800000|2025-10-18 13:40:00|236.56|235.11|236.92|235.47|237.19|235.74|236.54|235.09|352
1760795100000|2025-10-18 13:45:00|236.91|235.46|236.64|235.19|236.93|235.48|236.45|235|242
1760795400000|2025-10-18 13:50:00|236.61|235.16|237.64|236.19|237.66|236.21|236.51|235.06|331
1760795700000|2025-10-18 13:55:00|237.63|236.18|237.13|235.68|237.7|236.25|237.02|235.57|286
1760796000000|2025-10-18 14:00:00|237.12|235.67|236.92|235.47|237.57|236.12|236.88|235.43|328
1760796300000|2025-10-18 14:05:00|236.94|235.49|236.41|234.96|236.96|235.51|236.26|234.81|464
1760796600000|2025-10-18 14:10:00|236.4|234.95|236.42|234.97|236.61|235.16|236.18|234.73|385
1760796900000|2025-10-18 14:15:00|236.43|234.98|236.91|235.46|236.93|235.48|236.42|234.97|437
1760797200000|2025-10-18 14:20:00|236.9|235.45|236.57|235.12|237|235.55|236.5|235.05|289
1760797500000|2025-10-18 14:25:00|236.58|235.13|236.52|235.07|236.64|235.19|236.15|234.7|285
1760797800000|2025-10-18 14:30:00|236.54|235.09|236.75|235.3|237.14|235.69|236.52|235.07|445
1760798100000|2025-10-18 14:35:00|236.74|235.29|237.87|236.42|237.96|236.51|236.7|235.25|333
1760798400000|2025-10-18 14:40:00|237.88|236.43|237.39|235.94|237.91|236.46|237.39|235.94|294
1760798700000|2025-10-18 14:45:00|237.4|235.95|237.6|236.15|237.82|236.37|237.38|235.93|368
1760799000000|2025-10-18 14:50:00|237.61|236.16|236.92|235.47|237.67|236.22|236.86|235.41|366
1760799300000|2025-10-18 14:55:00|236.89|235.44|236.94|235.49|236.97|235.52|236.49|235.04|380
1760799600000|2025-10-18 15:00:00|236.95|235.5|237.26|235.81|237.45|236|236.91|235.46|308
1760799900000|2025-10-18 15:05:00|237.25|235.8|236.93|235.48|237.41|235.96|236.93|235.48|300
1760800200000|2025-10-18 15:10:00|236.94|235.49|236.69|235.24|236.94|235.49|236.67|235.22|315
1760800500000|2025-10-18 15:15:00|236.7|235.25|236.8|235.35|236.88|235.43|236.58|235.13|252
1760800800000|2025-10-18 15:20:00|236.79|235.34|236.28|234.83|236.79|235.34|236.24|234.79|262
1760801100000|2025-10-18 15:25:00|236.27|234.82|235.72|234.27|236.46|235.01|235.71|234.26|285
1760801400000|2025-10-18 15:30:00|235.71|234.26|235.2|233.75|235.72|234.27|235.06|233.61|338
1760801700000|2025-10-18 15:35:00|235.21|233.76|235.3|233.85|235.32|233.87|234.86|233.41|307
1760802000000|2025-10-18 15:40:00|235.31|233.86|235.65|234.2|235.71|234.26|235.31|233.86|227
1760802300000|2025-10-18 15:45:00|235.64|234.19|235.38|233.93|235.82|234.37|235.35|233.9|241
1760802600000|2025-10-18 15:50:00|235.37|233.92|235.75|234.3|235.76|234.31|235.2|233.75|222
1760802900000|2025-10-18 15:55:00|235.74|234.29|235.72|234.27|235.98|234.53|235.67|234.22|173
1760803200000|2025-10-18 16:00:00|235.73|234.28|236.14|234.69|236.28|234.83|235.71|234.26|356
1760803500000|2025-10-18 16:05:00|236.15|234.7|235.38|233.93|236.15|234.7|235.09|233.64|316
1760803800000|2025-10-18 16:10:00|235.39|233.94|234.83|233.38|235.49|234.04|234.62|233.17|322
1760804100000|2025-10-18 16:15:00|234.84|233.39|234.58|233.13|235.03|233.58|234.5|233.05|328
1760804400000|2025-10-18 16:20:00|234.57|233.12|234.63|233.18|235.29|233.84|234.5|233.05|456
1760804700000|2025-10-18 16:25:00|234.61|233.16|235.03|233.58|235.21|233.76|234.6|233.15|431
1760805000000|2025-10-18 16:30:00|235.04|233.59|234.54|233.09|235.1|233.65|234.42|232.97|504
1760805300000|2025-10-18 16:35:00|234.53|233.08|234.27|232.82|234.95|233.5|234.23|232.78|416
1760805600000|2025-10-18 16:40:00|234.26|232.81|234.63|233.18|234.67|233.22|234.15|232.7|459
1760805900000|2025-10-18 16:45:00|234.68|233.23|235.02|233.57|235.22|233.77|234.59|233.14|404
1760806200000|2025-10-18 16:50:00|235|233.55|235.05|233.6|235.11|233.66|234.85|233.4|287
1760806500000|2025-10-18 16:55:00|235.04|233.59|235.38|233.93|235.38|233.93|235|233.55|211
1760806800000|2025-10-18 17:00:00|235.37|233.92|235.48|234.03|235.51|234.06|235.09|233.64|307
1760807100000|2025-10-18 17:05:00|235.49|234.04|235.7|234.25|235.89|234.44|235.48|234.03|335
1760807400000|2025-10-18 17:10:00|235.69|234.24|235.99|234.54|236.05|234.6|235.48|234.03|244
1760807700000|2025-10-18 17:15:00|235.98|234.53|236.14|234.69|236.3|234.85|235.9|234.45|197
1760808000000|2025-10-18 17:20:00|236.13|234.68|236.51|235.06|236.51|235.06|236.12|234.67|257
1760808300000|2025-10-18 17:25:00|236.52|235.07|237.04|235.59|237.16|235.71|236.45|235|326
1760808600000|2025-10-18 17:30:00|237.03|235.58|236.69|235.24|237.17|235.72|236.52|235.07|309
1760808900000|2025-10-18 17:35:00|236.68|235.23|236.98|235.53|236.99|235.54|236.63|235.18|227
1760809200000|2025-10-18 17:40:00|236.99|235.54|236.51|235.06|236.99|235.54|236.47|235.02|211
1760809500000|2025-10-18 17:45:00|236.52|235.07|236.68|235.23|236.84|235.39|236.49|235.04|172
1760809800000|2025-10-18 17:50:00|236.66|235.21|236.82|235.37|236.85|235.4|236.42|234.97|226
1760810100000|2025-10-18 17:55:00|236.81|235.36|237.65|236.2|237.79|236.34|236.77|235.32|250
1760810400000|2025-10-18 18:00:00|237.66|236.21|237.45|236|237.95|236.5|237.34|235.89|312
1760810700000|2025-10-18 18:05:00|237.42|235.97|237.29|235.84|237.42|235.97|237.17|235.72|210
1760811000000|2025-10-18 18:10:00|237.3|235.85|236.71|235.26|237.3|235.85|236.71|235.26|231
1760811300000|2025-10-18 18:15:00|236.72|235.27|236.83|235.38|236.89|235.44|236.69|235.24|177
1760811600000|2025-10-18 18:20:00|236.82|235.37|236.79|235.34|236.95|235.5|236.71|235.26|163
1760811900000|2025-10-18 18:25:00|236.78|235.33|237.09|235.64|237.17|235.72|236.77|235.32|193
1760812200000|2025-10-18 18:30:00|237.08|235.63|237.22|235.77|237.26|235.81|236.99|235.54|215
1760812500000|2025-10-18 18:35:00|237.23|235.78|237.47|236.02|237.52|236.07|237.23|235.78|111
1760812800000|2025-10-18 18:40:00|237.45|236|237.39|235.94|237.46|236.01|237.37|235.92|124
1760813100000|2025-10-18 18:45:00|237.38|235.93|237.14|235.69|237.38|235.93|237|235.55|182
1760813400000|2025-10-18 18:50:00|237.13|235.68|236.96|235.51|237.29|235.84|236.9|235.45|168
1760813700000|2025-10-18 18:55:00|236.97|235.52|237.02|235.57|237.07|235.62|236.84|235.39|178
1760814000000|2025-10-18 19:00:00|237.01|235.56|236.65|235.2|237.03|235.58|236.65|235.2|88
1760814300000|2025-10-18 19:05:00|236.64|235.19|237.11|235.66|237.12|235.67|236.47|235.02|227
1760814600000|2025-10-18 19:10:00|237.1|235.65|236.86|235.41|237.1|235.65|236.75|235.3|228
1760814900000|2025-10-18 19:15:00|236.87|235.42|237.54|236.09|237.68|236.23|236.87|235.42|268
1760815200000|2025-10-18 19:20:00|237.57|236.12|237.51|236.06|237.7|236.25|237.4|235.95|154
1760815500000|2025-10-18 19:25:00|237.5|236.05|237.7|236.25|237.72|236.27|237.42|235.97|177
1760815800000|2025-10-18 19:30:00|237.71|236.26|237.46|236.01|237.71|236.26|237.4|235.95|164
1760816100000|2025-10-18 19:35:00|237.44|235.99|237.41|235.96|237.44|235.99|237.37|235.92|89
1760816400000|2025-10-18 19:40:00|237.42|235.97|237.39|235.94|237.53|236.08|237.32|235.87|148
1760816700000|2025-10-18 19:45:00|237.4|235.95|237.76|236.31|237.9|236.45|237.36|235.91|165
1760817000000|2025-10-18 19:50:00|237.75|236.3|237.37|235.92|237.79|236.34|237.29|235.84|143
1760817300000|2025-10-18 19:55:00|237.38|235.93|237.53|236.08|237.53|236.08|237.36|235.91|89
1760817600000|2025-10-18 20:00:00|237.52|236.07|237.42|235.97|237.6|236.15|237.37|235.92|167
1760817900000|2025-10-18 20:05:00|237.41|235.96|237.76|236.31|237.87|236.42|237.41|235.96|170
1760818200000|2025-10-18 20:10:00|237.77|236.32|237.32|235.87|237.78|236.33|237.29|235.84|188
1760818500000|2025-10-18 20:15:00|237.31|235.86|237.26|235.81|237.69|236.24|237.14|235.69|181
1760818800000|2025-10-18 20:20:00|237.25|235.8|237.62|236.17|237.73|236.28|237.24|235.79|156
1760819100000|2025-10-18 20:25:00|237.61|236.16|237.82|236.37|237.86|236.41|237.61|236.16|145
1760819400000|2025-10-18 20:30:00|237.81|236.36|237.74|236.29|238.22|236.77|237.6|236.15|242
1760819700000|2025-10-18 20:35:00|237.75|236.3|237.52|236.07|237.86|236.41|237.48|236.03|129
1760820000000|2025-10-18 20:40:00|237.51|236.06|237.53|236.08|237.54|236.09|237.43|235.98|78
1760820300000|2025-10-18 20:45:00|237.57|236.12|237.29|235.84|237.81|236.36|237.23|235.78|200
1760820600000|2025-10-18 20:50:00|237.3|235.85|237.26|235.81|237.3|235.85|237.08|235.63|173
1760820900000|2025-10-18 20:55:00|237.19|235.74|236.7|235.25|237.39|235.94|236.64|235.19|135
1760821200000|2025-10-18 21:00:00|236.69|235.24|236.84|235.39|236.98|235.53|236.69|235.24|97
1760821500000|2025-10-18 21:05:00|236.82|235.37|236.1|234.65|236.83|235.38|235.91|234.46|185
1760821800000|2025-10-18 21:10:00|236.09|234.64|236.35|234.9|236.36|234.91|235.9|234.45|179
1760822100000|2025-10-18 21:15:00|236.36|234.91|236.14|234.69|236.37|234.92|235.94|234.49|145
1760822400000|2025-10-18 21:20:00|236.13|234.68|236.59|235.14|236.6|235.15|236.13|234.68|162
1760822700000|2025-10-18 21:25:00|236.6|235.15|237|235.55|237|235.55|236.6|235.15|134
1760823000000|2025-10-18 21:30:00|236.99|235.54|236.86|235.41|237.26|235.81|236.84|235.39|215
1760823300000|2025-10-18 21:35:00|236.87|235.42|237.01|235.56|237.15|235.7|236.8|235.35|99
1760823600000|2025-10-18 21:40:00|237.02|235.57|237.06|235.61|237.13|235.68|236.94|235.49|144
1760823900000|2025-10-18 21:45:00|237.05|235.6|236.99|235.54|237.06|235.61|236.92|235.47|97
1760824200000|2025-10-18 21:50:00|236.98|235.53|237.07|235.62|237.11|235.66|236.86|235.41|71
1760824500000|2025-10-18 21:55:00|237.06|235.61|237.18|235.73|237.41|235.96|237.02|235.57|84
1760824800000|2025-10-18 22:00:00|237.19|235.74|237.1|235.65|237.31|235.86|237.05|235.6|227
1760825100000|2025-10-18 22:05:00|237.09|235.64|237.29|235.84|237.35|235.9|237|235.55|144
1760825400000|2025-10-18 22:10:00|237.28|235.83|237.01|235.56|237.28|235.83|236.9|235.45|98
1760825700000|2025-10-18 22:15:00|237|235.55|237.05|235.6|237.09|235.64|236.9|235.45|118
1760826000000|2025-10-18 22:20:00|237.03|235.58|237.38|235.93|237.39|235.94|237.01|235.56|206
1760826300000|2025-10-18 22:25:00|237.39|235.94|237.38|235.93|237.53|236.08|237.37|235.92|81
1760826600000|2025-10-18 22:30:00|237.37|235.92|237.25|235.8|237.41|235.96|237|235.55|165
1760826900000|2025-10-18 22:35:00|237.24|235.79|237.02|235.57|237.33|235.88|237.01|235.56|142
1760827200000|2025-10-18 22:40:00|237.03|235.58|237.09|235.64|237.09|235.64|236.98|235.53|57
1760827500000|2025-10-18 22:45:00|237.08|235.63|236.79|235.34|237.08|235.63|236.74|235.29|97
1760827800000|2025-10-18 22:50:00|236.78|235.33|236.81|235.36|236.81|235.36|236.7|235.25|51
1760828100000|2025-10-18 22:55:00|236.8|235.35|236.98|235.53|237.06|235.61|236.73|235.28|76
1760828400000|2025-10-18 23:00:00|236.97|235.52|236.89|235.44|236.98|235.53|236.7|235.25|118
1760828700000|2025-10-18 23:05:00|236.88|235.43|237.06|235.61|237.06|235.61|236.75|235.3|139
1760829000000|2025-10-18 23:10:00|237.05|235.6|236.88|235.43|237.05|235.6|236.71|235.26|165
1760829300000|2025-10-18 23:15:00|236.89|235.44|236.73|235.28|237|235.55|236.7|235.25|145
1760829600000|2025-10-18 23:20:00|236.74|235.29|236.57|235.12|236.74|235.29|236.54|235.09|123
1760829900000|2025-10-18 23:25:00|236.58|235.13|236.86|235.41|236.9|235.45|236.58|235.13|128
1760830200000|2025-10-18 23:30:00|236.88|235.43|236.93|235.48|237.02|235.57|236.84|235.39|138
1760830500000|2025-10-18 23:35:00|236.94|235.49|237.09|235.64|237.14|235.69|236.86|235.41|152
1760830800000|2025-10-18 23:40:00|237.1|235.65|236.77|235.32|237.1|235.65|236.76|235.31|93
1760831100000|2025-10-18 23:45:00|236.79|235.34|236.76|235.31|236.84|235.39|236.73|235.28|129
1760831400000|2025-10-18 23:50:00|236.75|235.3|236.77|235.32|236.79|235.34|236.71|235.26|68
1760831700000|2025-10-18 23:55:00|236.76|235.31|236.79|235.34|236.87|235.42|236.73|235.28|85
1760832000000|2025-10-19 00:00:00|236.78|235.33|236.57|235.12|237.02|235.57|236.55|235.1|183
1760832300000|2025-10-19 00:05:00|236.58|235.13|236.32|234.87|236.6|235.15|236.09|234.64|189
1760832600000|2025-10-19 00:10:00|236.31|234.86|235.94|234.49|236.45|235|235.74|234.29|240
1760832900000|2025-10-19 00:15:00|235.95|234.5|236.04|234.59|236.35|234.9|235.93|234.48|298
1760833200000|2025-10-19 00:20:00|236.02|234.57|236.29|234.84|236.33|234.88|235.93|234.48|358
1760833500000|2025-10-19 00:25:00|236.3|234.85|236.1|234.65|236.39|234.94|236.09|234.64|163
1760833800000|2025-10-19 00:30:00|236.11|234.66|235.59|234.14|236.12|234.67|235.52|234.07|291
1760834100000|2025-10-19 00:35:00|235.57|234.12|235.34|233.89|235.57|234.12|235.28|233.83|297
1760834400000|2025-10-19 00:40:00|235.35|233.9|235.09|233.64|235.41|233.96|235.07|233.62|235
1760834700000|2025-10-19 00:45:00|235.1|233.65|234.9|233.45|235.16|233.71|234.86|233.41|189
1760835000000|2025-10-19 00:50:00|234.91|233.46|235.32|233.87|235.33|233.88|234.91|233.46|132
1760835300000|2025-10-19 00:55:00|235.31|233.86|235.37|233.92|235.55|234.1|235.31|233.86|185
1760835600000|2025-10-19 01:00:00|235.36|233.91|234.95|233.5|235.36|233.91|234.94|233.49|96
1760835900000|2025-10-19 01:05:00|234.96|233.51|234.57|233.12|235.01|233.56|234.46|233.01|249
1760836200000|2025-10-19 01:10:00|234.56|233.11|234.81|233.36|234.89|233.44|234.49|233.04|142
1760836500000|2025-10-19 01:15:00|234.8|233.35|235.09|233.64|235.09|233.64|234.74|233.29|114
1760836800000|2025-10-19 01:20:00|235.1|233.65|235.48|234.03|235.49|234.04|235.1|233.65|176
1760837100000|2025-10-19 01:25:00|235.49|234.04|235.54|234.09|235.57|234.12|235.39|233.94|103
1760837400000|2025-10-19 01:30:00|235.55|234.1|235.09|233.64|235.63|234.18|235.08|233.63|167
1760837700000|2025-10-19 01:35:00|235.1|233.65|235.1|233.65|235.15|233.7|234.84|233.39|197
1760838000000|2025-10-19 01:40:00|235.09|233.64|235.31|233.86|235.31|233.86|234.99|233.54|189
1760838300000|2025-10-19 01:45:00|235.33|233.88|235.57|234.12|235.73|234.28|235.32|233.87|184
1760838600000|2025-10-19 01:50:00|235.58|234.13|235.81|234.36|235.9|234.45|235.57|234.12|163
1760838900000|2025-10-19 01:55:00|235.8|234.35|235.75|234.3|235.8|234.35|235.58|234.13|85
1760839200000|2025-10-19 02:00:00|235.76|234.31|235.35|233.9|235.78|234.33|235.27|233.82|179
1760839500000|2025-10-19 02:05:00|235.36|233.91|235.32|233.87|235.41|233.96|235.07|233.62|196
1760839800000|2025-10-19 02:10:00|235.35|233.9|235.26|233.81|235.45|234|235.15|233.7|186
1760840100000|2025-10-19 02:15:00|235.25|233.8|235.39|233.94|235.39|233.94|235.18|233.73|187
1760840400000|2025-10-19 02:20:00|235.4|233.95|235.7|234.25|235.89|234.44|235.39|233.94|258
1760840700000|2025-10-19 02:25:00|235.69|234.24|235.41|233.96|235.72|234.27|235.34|233.89|108
1760841000000|2025-10-19 02:30:00|235.4|233.95|235.13|233.68|235.59|234.14|235.13|233.68|173
1760841300000|2025-10-19 02:35:00|235.14|233.69|234.97|233.52|235.16|233.71|234.96|233.51|126
1760841600000|2025-10-19 02:40:00|234.96|233.51|235.01|233.56|235.03|233.58|234.84|233.39|104
1760841900000|2025-10-19 02:45:00|235|233.55|234.97|233.52|235.03|233.58|234.73|233.28|151
1760842200000|2025-10-19 02:50:00|234.96|233.51|234.99|233.54|235.05|233.6|234.8|233.35|155
1760842500000|2025-10-19 02:55:00|235|233.55|235.1|233.65|235.12|233.67|234.97|233.52|90
1760842800000|2025-10-19 03:00:00|235.09|233.64|234.79|233.34|235.1|233.65|234.76|233.31|75
1760843100000|2025-10-19 03:05:00|234.78|233.33|234.75|233.3|234.97|233.52|234.72|233.27|197
1760843400000|2025-10-19 03:10:00|234.76|233.31|234.62|233.17|234.78|233.33|234.54|233.09|78
1760843700000|2025-10-19 03:15:00|234.61|233.16|235.69|234.24|235.72|234.27|234.61|233.16|183
1760844000000|2025-10-19 03:20:00|235.7|234.25|235.62|234.17|235.76|234.31|235.46|234.01|245
1760844300000|2025-10-19 03:25:00|235.63|234.18|235.85|234.4|235.86|234.41|235.56|234.11|187
1760844600000|2025-10-19 03:30:00|235.86|234.41|236.09|234.64|236.24|234.79|235.86|234.41|172
1760844900000|2025-10-19 03:35:00|236.08|234.63|236.61|235.16|236.62|235.17|236.08|234.63|229
1760845200000|2025-10-19 03:40:00|236.6|235.15|236.92|235.47|237.22|235.77|236.59|235.14|289
1760845500000|2025-10-19 03:45:00|236.94|235.49|237.22|235.77|237.24|235.79|236.94|235.49|235
1760845800000|2025-10-19 03:50:00|237.23|235.78|236.92|235.47|237.25|235.8|236.84|235.39|203
1760846100000|2025-10-19 03:55:00|236.93|235.48|237.67|236.22|237.67|236.22|236.93|235.48|237
1760846400000|2025-10-19 04:00:00|237.69|236.24|237.05|235.6|237.72|236.27|236.96|235.51|249
1760846700000|2025-10-19 04:05:00|237.07|235.62|236.56|235.11|237.25|235.8|236.47|235.02|184
1760847000000|2025-10-19 04:10:00|236.55|235.1|236.67|235.22|236.76|235.31|236.52|235.07|216
1760847300000|2025-10-19 04:15:00|236.68|235.23|236.39|234.94|236.7|235.25|236.38|234.93|78
1760847600000|2025-10-19 04:20:00|236.4|234.95|236.41|234.96|236.44|234.99|236.35|234.9|73
1760847900000|2025-10-19 04:25:00|236.4|234.95|236.71|235.26|236.72|235.27|236.39|234.94|106
1760848200000|2025-10-19 04:30:00|236.7|235.25|237|235.55|237.04|235.59|236.7|235.25|182
1760848500000|2025-10-19 04:35:00|236.99|235.54|236.77|235.32|237|235.55|236.59|235.14|95
1760848800000|2025-10-19 04:40:00|236.78|235.33|236.75|235.3|236.82|235.37|236.72|235.27|68
1760849100000|2025-10-19 04:45:00|236.73|235.28|236.67|235.22|236.89|235.44|236.63|235.18|90
1760849400000|2025-10-19 04:50:00|236.64|235.19|236.51|235.06|236.65|235.2|236.5|235.05|81
1760849700000|2025-10-19 04:55:00|236.5|235.05|236.55|235.1|236.55|235.1|236.49|235.04|52
1760850000000|2025-10-19 05:00:00|236.56|235.11|236.86|235.41|236.87|235.42|236.56|235.11|152
1760850300000|2025-10-19 05:05:00|236.84|235.39|236.83|235.38|236.94|235.49|236.71|235.26|126
1760850600000|2025-10-19 05:10:00|236.82|235.37|236.57|235.12|236.87|235.42|236.56|235.11|163
1760850900000|2025-10-19 05:15:00|236.56|235.11|237.17|235.72|237.31|235.86|236.56|235.11|281
1760851200000|2025-10-19 05:20:00|237.18|235.73|236.84|235.39|237.47|236.02|236.84|235.39|227
1760851500000|2025-10-19 05:25:00|236.8|235.35|236.57|235.12|236.8|235.35|236.41|234.96|217
1760851800000|2025-10-19 05:30:00|236.56|235.11|236.63|235.18|236.63|235.18|236.35|234.9|203
1760852100000|2025-10-19 05:35:00|236.62|235.17|236.66|235.21|236.88|235.43|236.62|235.17|108
1760852400000|2025-10-19 05:40:00|236.64|235.19|236.13|234.68|236.68|235.23|236.01|234.56|175
1760852700000|2025-10-19 05:45:00|236.09|234.64|235.74|234.29|236.11|234.66|235.71|234.26|135
1760853000000|2025-10-19 05:50:00|235.75|234.3|235.93|234.48|235.93|234.48|235.73|234.28|107
1760853300000|2025-10-19 05:55:00|235.92|234.47|236.1|234.65|236.1|234.65|235.82|234.37|116
1760853600000|2025-10-19 06:00:00|236.09|234.64|236.27|234.82|236.34|234.89|236.05|234.6|158
1760853900000|2025-10-19 06:05:00|236.26|234.81|236.05|234.6|236.39|234.94|236|234.55|103
1760854200000|2025-10-19 06:10:00|236.04|234.59|235.96|234.51|236.05|234.6|235.95|234.5|110
1760854500000|2025-10-19 06:15:00|235.97|234.52|235.72|234.27|236.04|234.59|235.69|234.24|112
1760854800000|2025-10-19 06:20:00|235.71|234.26|235.73|234.28|235.74|234.29|235.69|234.24|56
1760855100000|2025-10-19 06:25:00|235.72|234.27|235.72|234.27|235.8|234.35|235.68|234.23|53
1760855400000|2025-10-19 06:30:00|235.73|234.28|235.53|234.08|235.79|234.34|235.5|234.05|180
1760855700000|2025-10-19 06:35:00|235.52|234.07|235.31|233.86|235.52|234.07|235|233.55|158
1760856000000|2025-10-19 06:40:00|235.3|233.85|235.53|234.08|235.62|234.17|235.29|233.84|93
1760856300000|2025-10-19 06:45:00|235.52|234.07|235.44|233.99|235.57|234.12|235.25|233.8|104
1760856600000|2025-10-19 06:50:00|235.45|234|235.49|234.04|235.49|234.04|235.33|233.88|85
1760856900000|2025-10-19 06:55:00|235.48|234.03|235.78|234.33|235.78|234.33|235.44|233.99|125
1760857200000|2025-10-19 07:00:00|235.77|234.32|235.98|234.53|235.99|234.54|235.69|234.24|151
1760857500000|2025-10-19 07:05:00|236|234.55|236.14|234.69|236.14|234.69|235.89|234.44|139
1760857800000|2025-10-19 07:10:00|236.13|234.68|236.04|234.59|236.15|234.7|235.91|234.46|162
1760858100000|2025-10-19 07:15:00|236.03|234.58|236.23|234.78|236.3|234.85|236.02|234.57|101
1760858400000|2025-10-19 07:20:00|236.22|234.77|235.99|234.54|236.22|234.77|235.74|234.29|132
1760858700000|2025-10-19 07:25:00|235.98|234.53|235.69|234.24|236.01|234.56|235.69|234.24|123
1760859000000|2025-10-19 07:30:00|235.7|234.25|236.01|234.56|236.04|234.59|235.69|234.24|155
1760859300000|2025-10-19 07:35:00|236.02|234.57|235.56|234.11|236.15|234.7|235.56|234.11|156
1760859600000|2025-10-19 07:40:00|235.55|234.1|235.34|233.89|235.56|234.11|235.22|233.77|141
1760859900000|2025-10-19 07:45:00|235.33|233.88|235.32|233.87|235.35|233.9|235.17|233.72|162
1760860200000|2025-10-19 07:50:00|235.33|233.88|235.49|234.04|235.49|234.04|235.21|233.76|162
1760860500000|2025-10-19 07:55:00|235.5|234.05|235.63|234.18|235.68|234.23|235.5|234.05|64
1760860800000|2025-10-19 08:00:00|235.62|234.17|235.74|234.29|235.93|234.48|235.58|234.13|240
1760861100000|2025-10-19 08:05:00|235.73|234.28|235.93|234.48|235.94|234.49|235.71|234.26|219
1760861400000|2025-10-19 08:10:00|235.94|234.49|235.68|234.23|236.01|234.56|235.58|234.13|139
1760861700000|2025-10-19 08:15:00|235.67|234.22|237.38|235.93|237.71|236.26|235.26|233.81|389
1760862000000|2025-10-19 08:20:00|237.4|235.95|235.92|234.47|237.65|236.2|235.91|234.46|594
1760862300000|2025-10-19 08:25:00|235.91|234.46|235.8|234.35|235.91|234.46|234.14|232.69|614
1760862600000|2025-10-19 08:30:00|235.81|234.36|234.92|233.47|235.81|234.36|234.9|233.45|469
1760862900000|2025-10-19 08:35:00|234.91|233.46|234.43|232.98|235.11|233.66|234.38|232.93|356
1760863200000|2025-10-19 08:40:00|234.42|232.97|234.25|232.8|234.7|233.25|234.22|232.77|372
1760863500000|2025-10-19 08:45:00|234.26|232.81|233.93|232.48|234.46|233.01|233.76|232.31|421
1760863800000|2025-10-19 08:50:00|233.92|232.47|234.29|232.84|234.56|233.11|233.63|232.18|435
1760864100000|2025-10-19 08:55:00|234.3|232.85|234.07|232.62|234.31|232.86|234.04|232.59|305
1760864400000|2025-10-19 09:00:00|234.06|232.61|233.46|232.01|234.07|232.62|233.46|232.01|429
1760864700000|2025-10-19 09:05:00|233.47|232.02|233.38|231.93|233.77|232.32|233.19|231.74|504
1760865000000|2025-10-19 09:10:00|233.37|231.92|233.32|231.87|233.38|231.93|232.99|231.54|279
1760865300000|2025-10-19 09:15:00|233.31|231.86|233.46|232.01|233.75|232.3|233.25|231.8|349
1760865600000|2025-10-19 09:20:00|233.47|232.02|233.22|231.77|233.84|232.39|233.22|231.77|310
1760865900000|2025-10-19 09:25:00|233.18|231.73|232.73|231.28|233.19|231.74|232.67|231.22|387
1760866200000|2025-10-19 09:30:00|232.74|231.29|233.09|231.64|233.28|231.83|232.71|231.26|366
1760866500000|2025-10-19 09:35:00|233.08|231.63|233.57|232.12|233.59|232.14|232.94|231.49|326
1760866800000|2025-10-19 09:40:00|233.59|232.14|235.6|234.15|235.91|234.46|233.59|232.14|666
1760867100000|2025-10-19 09:45:00|235.59|234.14|238.2|236.75|238.35|236.9|235.25|233.8|738
1760867400000|2025-10-19 09:50:00|238.26|236.81|237.58|236.13|239.02|237.57|237.4|235.95|829
1760867700000|2025-10-19 09:55:00|237.6|236.15|237.07|235.62|238.07|236.62|236.98|235.53|492
1760868000000|2025-10-19 10:00:00|237.08|235.63|236.69|235.24|238.12|236.67|236.61|235.16|659
1760868300000|2025-10-19 10:05:00|236.72|235.27|237.06|235.61|237.25|235.8|236.23|234.78|567
1760868600000|2025-10-19 10:10:00|237.07|235.62|237.02|235.57|237.2|235.75|236.67|235.22|503
1760868900000|2025-10-19 10:15:00|237.01|235.56|237.25|235.8|237.25|235.8|236.57|235.12|386
1760869200000|2025-10-19 10:20:00|237.26|235.81|238.37|236.92|238.37|236.92|237.15|235.7|417
1760869500000|2025-10-19 10:25:00|238.38|236.93|239.25|237.8|240.04|238.59|238.36|236.91|812
1760869800000|2025-10-19 10:30:00|239.27|237.82|238.66|237.21|239.42|237.97|238.28|236.83|623
1760870100000|2025-10-19 10:35:00|238.64|237.19|238.96|237.51|239.02|237.57|238.27|236.82|418
1760870400000|2025-10-19 10:40:00|238.97|237.52|239.24|237.79|239.29|237.84|238.79|237.34|383
1760870700000|2025-10-19 10:45:00|239.22|237.77|238.65|237.2|239.3|237.85|238.62|237.17|385
1760871000000|2025-10-19 10:50:00|238.64|237.19|238.86|237.41|239|237.55|238.4|236.95|368
1760871300000|2025-10-19 10:55:00|238.87|237.42|239.35|237.9|239.35|237.9|238.48|237.03|262
1760871600000|2025-10-19 11:00:00|239.33|237.88|239.89|238.44|240.21|238.76|239.32|237.87|498
1760871900000|2025-10-19 11:05:00|239.88|238.43|240.29|238.84|240.42|238.97|239.71|238.26|468
1760872200000|2025-10-19 11:10:00|240.28|238.83|240.22|238.77|240.6|239.15|240.11|238.66|481
1760872500000|2025-10-19 11:15:00|240.23|238.78|239.79|238.34|240.37|238.92|239.78|238.33|418
1760872800000|2025-10-19 11:20:00|239.78|238.33|239.42|237.97|239.96|238.51|239.31|237.86|396
1760873100000|2025-10-19 11:25:00|239.41|237.96|238.63|237.18|239.44|237.99|238.44|236.99|324
1760873400000|2025-10-19 11:30:00|238.64|237.19|238.97|237.52|239.08|237.63|238.46|237.01|449
1760873700000|2025-10-19 11:35:00|238.96|237.51|238.87|237.42|238.97|237.52|238.65|237.2|381
1760874000000|2025-10-19 11:40:00|238.86|237.41|238.6|237.15|238.91|237.46|238.48|237.03|248
1760874300000|2025-10-19 11:45:00|238.61|237.16|238.28|236.83|238.62|237.17|238.23|236.78|331
1760874600000|2025-10-19 11:50:00|238.27|236.82|238.3|236.85|238.38|236.93|238.04|236.59|327
1760874900000|2025-10-19 11:55:00|238.29|236.84|238.36|236.91|238.51|237.06|238.22|236.77|163
1760875200000|2025-10-19 12:00:00|238.37|236.92|238.42|236.97|238.66|237.21|238.22|236.77|325
1760875500000|2025-10-19 12:05:00|238.41|236.96|238.15|236.7|238.74|237.29|238.13|236.68|316
1760875800000|2025-10-19 12:10:00|238.14|236.69|237.63|236.18|238.15|236.7|237.42|235.97|334
1760876100000|2025-10-19 12:15:00|237.62|236.17|237.82|236.37|237.87|236.42|237.38|235.93|338
1760876400000|2025-10-19 12:20:00|237.8|236.35|237.81|236.36|237.88|236.43|237.51|236.06|293
1760876700000|2025-10-19 12:25:00|237.8|236.35|237.49|236.04|237.8|236.35|237.39|235.94|233
1760877000000|2025-10-19 12:30:00|237.48|236.03|237.65|236.2|237.99|236.54|237.42|235.97|353
1760877300000|2025-10-19 12:35:00|237.64|236.19|238.11|236.66|238.29|236.84|237.6|236.15|320
1760877600000|2025-10-19 12:40:00|238.12|236.67|237.54|236.09|238.29|236.84|237.53|236.08|246
1760877900000|2025-10-19 12:45:00|237.52|236.07|237.46|236.01|237.52|236.07|237.03|235.58|380
1760878200000|2025-10-19 12:50:00|237.47|236.02|237.68|236.23|237.77|236.32|237.4|235.95|221
1760878500000|2025-10-19 12:55:00|237.7|236.25|237.87|236.42|237.93|236.48|237.65|236.2|152
1760878800000|2025-10-19 13:00:00|237.9|236.45|238.32|236.87|238.34|236.89|237.86|236.41|297
1760879100000|2025-10-19 13:05:00|238.31|236.86|237.78|236.33|238.38|236.93|237.7|236.25|305
1760879400000|2025-10-19 13:10:00|237.79|236.34|237.71|236.26|237.94|236.49|237.49|236.04|249
1760879700000|2025-10-19 13:15:00|237.72|236.27|237.73|236.28|237.95|236.5|237.5|236.05|333
1760880000000|2025-10-19 13:20:00|237.72|236.27|238.06|236.61|238.17|236.72|237.67|236.22|314
1760880300000|2025-10-19 13:25:00|238.07|236.62|238.3|236.85|238.33|236.88|237.81|236.36|253
1760880600000|2025-10-19 13:30:00|238.29|236.84|238.86|237.41|238.98|237.53|238.23|236.78|406
1760880900000|2025-10-19 13:35:00|238.87|237.42|239.43|237.98|239.5|238.05|238.8|237.35|430
1760881200000|2025-10-19 13:40:00|239.44|237.99|239.67|238.22|239.79|238.34|239.3|237.85|338
1760881500000|2025-10-19 13:45:00|239.68|238.23|240.08|238.63|240.11|238.66|239.46|238.01|344
1760881800000|2025-10-19 13:50:00|240.07|238.62|240.5|239.05|240.63|239.18|239.67|238.22|456
1760882100000|2025-10-19 13:55:00|240.48|239.03|241.11|239.66|241.19|239.74|240.17|238.72|543
1760882400000|2025-10-19 14:00:00|241.12|239.67|240.2|238.75|241.23|239.78|239.96|238.51|568
1760882700000|2025-10-19 14:05:00|240.19|238.74|240.54|239.09|240.56|239.11|240.01|238.56|466
1760883000000|2025-10-19 14:10:00|240.53|239.08|240.65|239.2|241.15|239.7|240.53|239.08|376
1760883300000|2025-10-19 14:15:00|240.63|239.18|241.76|240.31|241.76|240.31|240.55|239.1|445
1760883600000|2025-10-19 14:20:00|241.74|240.29|241.81|240.36|242.27|240.82|241.41|239.96|645
1760883900000|2025-10-19 14:25:00|241.8|240.35|241.78|240.33|242.19|240.74|241.74|240.29|512
1760884200000|2025-10-19 14:30:00|241.77|240.32|241.68|240.23|242.2|240.75|241.62|240.17|421
1760884500000|2025-10-19 14:35:00|241.69|240.24|241.42|239.97|242.02|240.57|241.37|239.92|387
1760884800000|2025-10-19 14:40:00|241.43|239.98|241.74|240.29|241.77|240.32|241.41|239.96|324
1760885100000|2025-10-19 14:45:00|241.7|240.25|241.39|239.94|241.9|240.45|240.98|239.53|375
1760885400000|2025-10-19 14:50:00|241.4|239.95|241.98|240.53|241.98|240.53|241.32|239.87|262
1760885700000|2025-10-19 14:55:00|241.99|240.54|242.13|240.68|242.22|240.77|241.97|240.52|210
1760886000000|2025-10-19 15:00:00|242.12|240.67|241.94|240.49|242.19|240.74|241.69|240.24|405
1760886300000|2025-10-19 15:05:00|241.93|240.48|241.36|239.91|242.07|240.62|241.02|239.57|444
1760886600000|2025-10-19 15:10:00|241.35|239.9|241.28|239.83|241.41|239.96|241.02|239.57|247
1760886900000|2025-10-19 15:15:00|241.27|239.82|241.03|239.58|241.36|239.91|240.88|239.43|313
1760887200000|2025-10-19 15:20:00|241.04|239.59|241.59|240.14|241.73|240.28|241.02|239.57|274
1760887500000|2025-10-19 15:25:00|241.58|240.13|241.21|239.76|241.59|240.14|241.11|239.66|218
1760887800000|2025-10-19 15:30:00|241.22|239.77|240.9|239.45|241.29|239.84|240.73|239.28|290
1760888100000|2025-10-19 15:35:00|240.88|239.43|240.87|239.42|241.01|239.56|240.79|239.34|138
1760888400000|2025-10-19 15:40:00|240.86|239.41|240.47|239.02|240.87|239.42|240.28|238.83|213
1760888700000|2025-10-19 15:45:00|240.48|239.03|240.79|239.34|240.84|239.39|240.48|239.03|130
1760889000000|2025-10-19 15:50:00|240.8|239.35|240.77|239.32|240.87|239.42|240.72|239.27|90
1760889300000|2025-10-19 15:55:00|240.76|239.31|240.93|239.48|240.93|239.48|240.69|239.24|98
1760889600000|2025-10-19 16:00:00|240.92|239.47|240.64|239.19|241.02|239.57|240.55|239.1|188
1760889900000|2025-10-19 16:05:00|240.63|239.18|240.38|238.93|240.63|239.18|240.22|238.77|198
1760890200000|2025-10-19 16:10:00|240.39|238.94|240.26|238.81|240.68|239.23|240.21|238.76|154
1760890500000|2025-10-19 16:15:00|240.28|238.83|240.2|238.75|240.32|238.87|240.17|238.72|85
1760890800000|2025-10-19 16:20:00|240.21|238.76|240.33|238.88|240.36|238.91|239.85|238.4|113
1760891100000|2025-10-19 16:25:00|240.34|238.89|240.22|238.77|240.35|238.9|240.15|238.7|110
1760891400000|2025-10-19 16:30:00|240.23|238.78|240.05|238.6|240.23|238.78|239.89|238.44|147
1760891700000|2025-10-19 16:35:00|240.03|238.58|240.18|238.73|240.18|238.73|239.7|238.25|146
1760892000000|2025-10-19 16:40:00|240.19|238.74|241.54|240.09|241.61|240.16|240.18|238.73|304
1760892300000|2025-10-19 16:45:00|241.55|240.1|241.01|239.56|241.61|240.16|240.86|239.41|302
1760892600000|2025-10-19 16:50:00|241.02|239.57|240.97|239.52|241.21|239.76|240.93|239.48|172
1760892900000|2025-10-19 16:55:00|240.98|239.53|240.9|239.45|241.08|239.63|240.88|239.43|109
1760893200000|2025-10-19 17:00:00|240.89|239.44|241.35|239.9|241.47|240.02|240.54|239.09|249
1760893500000|2025-10-19 17:05:00|241.34|239.89|242.14|240.69|242.19|240.74|241.17|239.72|418
1760893800000|2025-10-19 17:10:00|242.13|240.68|242.13|240.68|242.41|240.96|241.92|240.47|295
1760894100000|2025-10-19 17:15:00|242.22|240.77|241.85|240.4|242.75|241.3|241.83|240.38|359
1760894400000|2025-10-19 17:20:00|241.84|240.39|241.82|240.37|241.94|240.49|241.62|240.17|236
1760894700000|2025-10-19 17:25:00|241.81|240.36|241.36|239.91|241.87|240.42|241.36|239.91|176
1760895000000|2025-10-19 17:30:00|241.35|239.9|241.53|240.08|241.56|240.11|241.25|239.8|161
1760895300000|2025-10-19 17:35:00|241.52|240.07|241.04|239.59|241.52|240.07|241.03|239.58|98
1760895600000|2025-10-19 17:40:00|241.03|239.58|241.01|239.56|241.07|239.62|240.58|239.13|127
1760895900000|2025-10-19 17:45:00|241|239.55|240.41|238.96|241.02|239.57|240.41|238.96|130
1760896200000|2025-10-19 17:50:00|240.4|238.95|240.56|239.11|240.61|239.16|240.16|238.71|125
1760896500000|2025-10-19 17:55:00|240.55|239.1|240.49|239.04|240.55|239.1|240.27|238.82|83
1760896800000|2025-10-19 18:00:00|240.51|239.06|240.6|239.15|240.77|239.32|240.51|239.06|138
1760897100000|2025-10-19 18:05:00|240.62|239.17|240.55|239.1|240.92|239.47|240.55|239.1|170
1760897400000|2025-10-19 18:10:00|240.53|239.08|240.82|239.37|240.82|239.37|240.46|239.01|131
1760897700000|2025-10-19 18:15:00|240.81|239.36|240.81|239.36|240.88|239.43|240.74|239.29|97
1760898000000|2025-10-19 18:20:00|240.79|239.34|241.21|239.76|241.31|239.86|240.71|239.26|150
1760898300000|2025-10-19 18:25:00|241.22|239.77|241.13|239.68|241.27|239.82|241.07|239.62|86
1760898600000|2025-10-19 18:30:00|241.15|239.7|240.97|239.52|241.46|240.01|240.92|239.47|184
1760898900000|2025-10-19 18:35:00|240.96|239.51|241.18|239.73|241.2|239.75|240.95|239.5|101
1760899200000|2025-10-19 18:40:00|241.17|239.72|241.66|240.21|241.73|240.28|241.17|239.72|121
1760899500000|2025-10-19 18:45:00|241.65|240.2|241.67|240.22|241.74|240.29|241.63|240.18|77
1760899800000|2025-10-19 18:50:00|241.68|240.23|241.79|240.34|241.88|240.43|241.68|240.23|115
1760900100000|2025-10-19 18:55:00|241.78|240.33|241.75|240.3|242.02|240.57|241.67|240.22|108
1760900400000|2025-10-19 19:00:00|241.72|240.27|241.41|239.96|241.72|240.27|241.38|239.93|149
1760900700000|2025-10-19 19:05:00|241.42|239.97|240.97|239.52|241.42|239.97|240.95|239.5|101
1760901000000|2025-10-19 19:10:00|240.96|239.51|240.9|239.45|241|239.55|240.36|238.91|199
1760901300000|2025-10-19 19:15:00|240.89|239.44|240.89|239.44|241.06|239.61|240.73|239.28|156
1760901600000|2025-10-19 19:20:00|240.88|239.43|240.91|239.46|240.95|239.5|240.72|239.27|106
1760901900000|2025-10-19 19:25:00|240.93|239.48|240.79|239.34|240.94|239.49|240.58|239.13|116
1760902200000|2025-10-19 19:30:00|240.8|239.35|240.5|239.05|240.8|239.35|240.48|239.03|162
1760902500000|2025-10-19 19:35:00|240.49|239.04|240.7|239.25|241.03|239.58|240.28|238.83|155
1760902800000|2025-10-19 19:40:00|240.69|239.24|240.99|238.64|241.01|239.27|240.49|238.64|86
1760903100000|2025-10-19 19:45:00|240.98|238.63|240.9|238.55|240.98|238.63|240.6|238.25|145
1760903400000|2025-10-19 19:50:00|240.89|238.54|241.14|238.79|241.14|238.79|240.89|238.54|105
1760903700000|2025-10-19 19:55:00|241.13|238.78|241.2|238.85|241.47|239.12|241.08|238.73|120
1760904000000|2025-10-19 20:00:00|241.19|238.84|241.14|238.79|241.19|238.84|240.87|238.52|165
1760904300000|2025-10-19 20:05:00|241.15|238.8|241.52|239.17|241.77|239.42|241.15|238.8|203
1760904600000|2025-10-19 20:10:00|241.51|239.16|241.3|238.95|241.64|239.29|241.26|238.91|125
1760904900000|2025-10-19 20:15:00|241.33|238.98|241.15|238.8|241.47|239.12|241.09|238.74|207
1760905200000|2025-10-19 20:20:00|241.18|238.83|241.48|239.13|241.49|239.14|241.13|238.78|133
1760905500000|2025-10-19 20:25:00|241.49|239.14|241.84|239.49|241.85|239.5|241.45|239.1|97
1760905800000|2025-10-19 20:30:00|241.85|239.5|241.79|239.44|241.88|239.53|241.45|239.1|174
1760906100000|2025-10-19 20:35:00|241.77|239.42|241.54|239.19|241.77|239.42|241.53|239.18|106
1760906400000|2025-10-19 20:40:00|241.55|239.2|241.61|239.26|241.77|239.42|241.49|239.14|77
1760906700000|2025-10-19 20:45:00|241.62|239.27|241.69|239.34|241.98|239.63|241.58|239.23|153
1760907000000|2025-10-19 20:50:00|241.7|239.35|241.82|239.47|241.86|239.51|241.63|239.28|190
1760907300000|2025-10-19 20:55:00|241.83|239.48|241.94|239.59|242.03|239.68|241.8|239.45|226
1760907600000|2025-10-19 21:00:00|241.93|239.58|241.1|239.65|242.04|239.77|240.99|239.3|172
1760907900000|2025-10-19 21:05:00|241.08|239.63|240.97|239.52|241.08|239.63|240.76|239.31|105
1760908200000|2025-10-19 21:10:00|240.98|239.53|240.83|239.38|241.15|239.7|240.67|239.22|222
1760908500000|2025-10-19 21:15:00|240.84|239.39|240.49|239.04|240.86|239.41|240.49|239.04|82
1760934900000|2025-10-20 04:35:00|244.89|243.44|244.87|243.42|244.96|243.51|244.87|243.42|23
1760935200000|2025-10-20 04:40:00|244.9|243.45|244.85|243.4|245.09|243.64|244.83|243.38|136
1760935500000|2025-10-20 04:45:00|244.88|243.43|244.77|243.32|244.97|243.52|244.67|243.22|96
1760935800000|2025-10-20 04:50:00|244.76|243.31|245.22|243.77|245.29|243.84|244.7|243.25|70
1760936100000|2025-10-20 04:55:00|245.21|243.76|245.44|243.99|245.49|244.04|245.17|243.72|112
1760936400000|2025-10-20 05:00:00|245.45|244|244.79|243.34|245.47|244.02|244.76|243.31|115
1760936700000|2025-10-20 05:05:00|244.77|243.32|244.85|243.4|244.85|243.4|244.44|242.99|195
1760937000000|2025-10-20 05:10:00|244.84|243.39|245.11|243.66|245.18|243.73|244.67|243.22|209
1760937300000|2025-10-20 05:15:00|245.1|243.65|244.88|243.43|245.16|243.71|244.83|243.38|187
1760937600000|2025-10-20 05:20:00|244.89|243.44|245.66|244.21|245.77|244.32|244.89|243.44|265
1760937900000|2025-10-20 05:25:00|245.68|244.23|245.69|244.24|246.07|244.62|245.56|244.11|246
1760938200000|2025-10-20 05:30:00|245.68|244.23|245.71|244.26|245.95|244.5|245.54|244.09|306
1760938500000|2025-10-20 05:35:00|245.7|244.25|245.64|244.19|245.83|244.38|245.49|244.04|180
1760938800000|2025-10-20 05:40:00|245.63|244.18|245.79|244.34|245.81|244.36|245.48|244.03|199
1760939100000|2025-10-20 05:45:00|245.8|244.35|245.87|244.42|245.99|244.54|245.62|244.17|170
1760939400000|2025-10-20 05:50:00|245.88|244.43|246.41|244.96|246.45|245|245.88|244.43|255
1760939700000|2025-10-20 05:55:00|246.38|244.93|246.43|244.98|246.43|244.98|246.09|244.64|178
1760940000000|2025-10-20 06:00:00|246.44|244.99|246.88|245.43|246.88|245.43|246.44|244.99|157
1760940300000|2025-10-20 06:05:00|246.89|245.44|247|245.55|247.06|245.61|246.67|245.22|280
1760940600000|2025-10-20 06:10:00|247.01|245.56|247|245.55|247.11|245.66|246.92|245.47|101
1760940900000|2025-10-20 06:15:00|246.99|245.54|247.4|245.95|247.47|246.02|246.99|245.54|121
1760941200000|2025-10-20 06:20:00|247.41|245.96|247.12|245.67|247.48|246.03|247.12|245.67|234
1760941500000|2025-10-20 06:25:00|247.11|245.66|246.78|245.33|247.13|245.68|246.68|245.23|225
1760941800000|2025-10-20 06:30:00|246.79|245.34|247.43|245.98|247.43|245.98|246.76|245.31|281
1760942100000|2025-10-20 06:35:00|247.42|245.97|247.23|245.78|247.64|246.19|247.21|245.76|335
1760942400000|2025-10-20 06:40:00|247.22|245.77|247.66|246.21|247.67|246.22|247.22|245.77|149
1760942700000|2025-10-20 06:45:00|247.67|246.22|247.66|246.21|247.82|246.37|247.24|245.79|211
1760943000000|2025-10-20 06:50:00|247.65|246.2|247.86|246.41|247.9|246.45|247.55|246.1|116
1760943300000|2025-10-20 06:55:00|247.87|246.42|247.69|246.24|248.05|246.6|247.68|246.23|193
1760943600000|2025-10-20 07:00:00|247.68|246.23|247.54|246.09|247.68|246.23|247.13|245.68|224
1760943900000|2025-10-20 07:05:00|247.55|246.1|247.52|246.07|247.85|246.4|247.42|245.97|179
1760944200000|2025-10-20 07:10:00|247.53|246.08|248.38|246.93|248.48|247.03|247.53|246.08|211
1760944500000|2025-10-20 07:15:00|248.36|246.91|248.22|246.77|248.44|246.99|248.02|246.57|278
1760944800000|2025-10-20 07:20:00|248.23|246.78|248|246.55|248.38|246.93|248|246.55|215
1760945100000|2025-10-20 07:25:00|247.98|246.53|247.89|246.44|248.09|246.64|247.73|246.28|128
1760945400000|2025-10-20 07:30:00|247.88|246.43|247.82|246.37|247.88|246.43|247.52|246.07|159
1760945700000|2025-10-20 07:35:00|247.81|246.36|247.24|245.79|247.84|246.39|247.23|245.78|125
1760946000000|2025-10-20 07:40:00|247.25|245.8|247.38|245.93|247.43|245.98|247.16|245.71|160
1760946300000|2025-10-20 07:45:00|247.37|245.92|247.31|245.86|247.4|245.95|247.15|245.7|216
1760946600000|2025-10-20 07:50:00|247.3|245.85|247.01|245.56|247.37|245.92|246.98|245.53|138
1760946900000|2025-10-20 07:55:00|247|245.55|247.83|246.38|247.85|246.4|246.92|245.47|153
1760947200000|2025-10-20 08:00:00|247.82|246.37|247.22|245.77|247.83|246.38|247.16|245.71|215
1760947500000|2025-10-20 08:05:00|247.21|245.76|246.81|245.36|247.37|245.92|246.79|245.34|176
1760947800000|2025-10-20 08:10:00|246.8|245.35|247.16|245.71|247.16|245.71|246.72|245.27|115
1760948100000|2025-10-20 08:15:00|247.18|245.73|247.28|245.83|247.39|245.94|247|245.55|111
1760948400000|2025-10-20 08:20:00|247.26|245.81|246.69|245.24|247.26|245.81|246.61|245.16|193
1760948700000|2025-10-20 08:25:00|246.7|245.25|247.3|245.85|247.3|245.85|246.69|245.24|207
1760949000000|2025-10-20 08:30:00|247.26|245.81|248.26|246.81|248.33|246.88|247.25|245.8|232
1760949300000|2025-10-20 08:35:00|248.27|246.82|247.65|246.2|248.54|247.09|247.56|246.11|179
1760949600000|2025-10-20 08:40:00|247.62|246.17|247.69|246.24|247.76|246.31|247.24|245.79|132
1760949900000|2025-10-20 08:45:00|247.7|246.25|248.18|246.73|248.41|246.96|247.67|246.22|397
1760950200000|2025-10-20 08:50:00|248.19|246.74|247.98|246.53|248.21|246.76|247.78|246.33|199
1760950500000|2025-10-20 08:55:00|247.99|246.54|248.07|246.62|248.15|246.7|247.83|246.38|92
1760950800000|2025-10-20 09:00:00|248.04|246.59|247.65|246.2|248.04|246.59|247.64|246.19|161
1760951100000|2025-10-20 09:05:00|247.64|246.19|247.22|245.77|247.64|246.19|247.06|245.61|137
1760951400000|2025-10-20 09:10:00|247.2|245.75|247.46|246.01|247.68|246.23|247.19|245.74|116
1760951700000|2025-10-20 09:15:00|247.47|246.02|246.94|245.49|247.5|246.05|246.8|245.35|200
1760952000000|2025-10-20 09:20:00|246.93|245.48|247.07|245.62|247.23|245.78|246.87|245.42|178
1760952300000|2025-10-20 09:25:00|247|245.55|246.92|245.47|247.18|245.73|246.81|245.36|82
1760952600000|2025-10-20 09:30:00|246.91|245.46|246.59|245.14|246.98|245.53|246.53|245.08|183
1760952900000|2025-10-20 09:35:00|246.6|245.15|246.77|245.32|247.05|245.6|246.54|245.09|124
1760953200000|2025-10-20 09:40:00|246.78|245.33|247.13|245.68|247.22|245.77|246.78|245.33|122
1760953500000|2025-10-20 09:45:00|247.28|245.83|247.49|246.04|247.52|246.07|246.92|245.47|100
1760953800000|2025-10-20 09:50:00|247.47|246.02|247.72|246.27|247.72|246.27|247.26|245.81|127
1760954100000|2025-10-20 09:55:00|247.71|246.26|248.15|246.7|248.27|246.82|247.62|246.17|184
1760954400000|2025-10-20 10:00:00|248.16|246.71|247.8|246.35|248.48|247.03|247.76|246.31|194
1760954700000|2025-10-20 10:05:00|247.81|246.36|247.88|246.43|248.04|246.59|247.5|246.05|217
1760955000000|2025-10-20 10:10:00|247.89|246.44|247.89|246.44|247.97|246.52|247.64|246.19|191
1760955300000|2025-10-20 10:15:00|247.9|246.45|248.12|246.67|248.49|247.04|247.9|246.45|297
1760955600000|2025-10-20 10:20:00|248.13|246.68|248.3|246.85|248.33|246.88|247.98|246.53|247
1760955900000|2025-10-20 10:25:00|248.31|246.86|248.55|247.1|248.55|247.1|248.27|246.82|152
1760956200000|2025-10-20 10:30:00|248.53|247.08|248.47|247.02|248.76|247.31|248.43|246.98|127
1760956500000|2025-10-20 10:35:00|248.46|247.01|247.69|246.24|248.55|247.1|247.68|246.23|142
1760956800000|2025-10-20 10:40:00|247.67|246.22|247.24|245.79|247.69|246.24|247.09|245.64|187
1760957100000|2025-10-20 10:45:00|247.22|245.77|247.39|245.94|247.47|246.02|246.8|245.35|256
1760957400000|2025-10-20 10:50:00|247.38|245.93|247.33|245.88|247.46|246.01|246.81|245.36|263
1760957700000|2025-10-20 10:55:00|247.32|245.87|247.42|245.97|247.52|246.07|247.22|245.77|133
1760958000000|2025-10-20 11:00:00|247.41|245.96|246.85|245.4|247.41|245.96|246.83|245.38|160
1760958300000|2025-10-20 11:05:00|246.83|245.38|246.7|245.25|246.95|245.5|246.62|245.17|189
1760958600000|2025-10-20 11:10:00|246.67|245.22|246.74|245.29|247.13|245.68|246.65|245.2|127
1760958900000|2025-10-20 11:15:00|246.73|245.28|246.91|245.46|247.13|245.68|246.69|245.24|156
1760959200000|2025-10-20 11:20:00|246.92|245.47|246.86|245.41|246.98|245.53|246.75|245.3|127
1760959500000|2025-10-20 11:25:00|246.87|245.42|247.2|245.75|247.32|245.87|246.87|245.42|107
1760959800000|2025-10-20 11:30:00|247.19|245.74|246.72|245.27|247.19|245.74|246.51|245.06|199
1760960100000|2025-10-20 11:35:00|246.74|245.29|246.33|244.88|246.79|245.34|246.22|244.77|145
1760960400000|2025-10-20 11:40:00|246.34|244.89|246.08|244.63|246.34|244.89|246|244.55|138
1760960700000|2025-10-20 11:45:00|246.1|244.65|246.35|244.9|246.46|245.01|246.08|244.63|160
1760961000000|2025-10-20 11:50:00|246.34|244.89|246.6|245.15|246.76|245.31|246.34|244.89|161
1760961300000|2025-10-20 11:55:00|246.58|245.13|246.56|245.11|246.61|245.16|246.45|245|103
1760961600000|2025-10-20 12:00:00|246.55|245.1|246.52|245.07|246.62|245.17|246.4|244.95|183
1760961900000|2025-10-20 12:05:00|246.51|245.06|245.71|244.26|246.51|245.06|245.69|244.24|118
1760962200000|2025-10-20 12:10:00|245.73|244.28|245.72|244.27|245.78|244.33|245.52|244.07|126
1760962500000|2025-10-20 12:15:00|245.71|244.26|245.73|244.28|245.79|244.34|245.55|244.1|108
1760962800000|2025-10-20 12:20:00|245.74|244.29|246.08|244.63|246.17|244.72|245.73|244.28|188
1760963100000|2025-10-20 12:25:00|246.09|244.64|246.29|244.84|246.29|244.84|245.86|244.41|91
1760963400000|2025-10-20 12:30:00|246.31|244.86|246.02|244.57|246.32|244.87|245.84|244.39|189
1760963700000|2025-10-20 12:35:00|246.03|244.58|245.74|244.29|246.25|244.8|245.59|244.14|198
1760964000000|2025-10-20 12:40:00|245.76|244.31|245.76|244.31|245.89|244.44|245.69|244.24|109
1760964300000|2025-10-20 12:45:00|245.75|244.3|246.04|244.59|246.31|244.86|245.75|244.3|127
1760964600000|2025-10-20 12:50:00|246.05|244.6|245.98|244.53|246.11|244.66|245.78|244.33|138
1760964900000|2025-10-20 12:55:00|245.97|244.52|246.09|244.64|246.1|244.65|245.77|244.32|81
1760965200000|2025-10-20 13:00:00|246.1|244.65|245.85|244.4|246.21|244.76|245.84|244.39|120
1760965500000|2025-10-20 13:05:00|245.86|244.41|245.88|244.43|245.88|244.43|245.7|244.25|75
1760965800000|2025-10-20 13:10:00|245.89|244.44|245.73|244.28|245.91|244.46|245.67|244.22|100
1760966100000|2025-10-20 13:15:00|245.72|244.27|245.93|244.48|246.02|244.57|245.69|244.24|79
1760966400000|2025-10-20 13:20:00|245.92|244.47|245.8|244.35|245.93|244.48|245.78|244.33|81
1760966700000|2025-10-20 13:25:00|245.81|244.36|246.05|244.6|246.15|244.7|245.81|244.36|102
1760967000000|2025-10-20 13:30:00|246.08|244.63|246.08|244.63|246.74|245.29|245.89|244.44|361
1760967300000|2025-10-20 13:35:00|246.07|244.62|246.45|245|246.68|245.23|246|244.55|370
1760967600000|2025-10-20 13:40:00|246.48|245.03|246.53|245.08|246.83|245.38|246.46|245.01|355
1760967900000|2025-10-20 13:45:00|246.55|245.1|247.06|245.61|247.15|245.7|246.55|245.1|381
1760968200000|2025-10-20 13:50:00|247.07|245.62|247.07|245.62|247.11|245.66|246.59|245.14|324
1760968500000|2025-10-20 13:55:00|247.04|245.59|246.81|245.36|247.14|245.69|246.57|245.12|241
1760968800000|2025-10-20 14:00:00|246.86|245.41|246.46|245.01|247.02|245.57|246.38|244.93|294
1760969100000|2025-10-20 14:05:00|246.48|245.03|246.25|244.8|246.52|245.07|246.12|244.67|186
1760969400000|2025-10-20 14:10:00|246.26|244.81|245.9|244.45|246.4|244.95|245.89|244.44|164
1760969700000|2025-10-20 14:15:00|245.89|244.44|245.78|244.33|245.89|244.44|245.66|244.21|164
1760970000000|2025-10-20 14:20:00|245.77|244.32|246.52|245.07|246.65|245.2|245.72|244.27|278
1760970300000|2025-10-20 14:25:00|246.54|245.09|247.23|245.78|247.29|245.84|246.49|245.04|283
1760970600000|2025-10-20 14:30:00|247.22|245.77|246.79|245.34|247.22|245.77|246.79|245.34|212
1760970900000|2025-10-20 14:35:00|246.78|245.33|247.15|245.7|247.2|245.75|246.67|245.22|135
1760971200000|2025-10-20 14:40:00|247.14|245.69|247.22|245.77|247.41|245.96|247.11|245.66|146
1760971500000|2025-10-20 14:45:00|247.23|245.78|247.52|246.07|247.58|246.13|247.2|245.75|117
1760971800000|2025-10-20 14:50:00|247.53|246.08|247.72|246.27|247.73|246.28|247.47|246.02|68
1760972100000|2025-10-20 14:55:00|247.74|246.29|247.83|246.38|247.92|246.47|247.74|246.29|109
1760972400000|2025-10-20 15:00:00|247.84|246.39|248.01|246.56|248.03|246.58|247.68|246.23|182
1760972700000|2025-10-20 15:05:00|248.02|246.57|248.92|247.47|249.03|247.58|248.02|246.57|190
1760973000000|2025-10-20 15:10:00|248.91|247.46|248.15|246.7|249.24|247.79|248.13|246.68|247
1760973300000|2025-10-20 15:15:00|248.11|246.66|248.32|246.87|248.56|247.11|247.85|246.4|331
1760973600000|2025-10-20 15:20:00|248.31|246.86|248.28|246.83|248.57|247.12|247.83|246.38|243
1760973900000|2025-10-20 15:25:00|248.25|246.8|248.05|246.6|248.29|246.84|247.83|246.38|276
1760974200000|2025-10-20 15:30:00|248.06|246.61|247.86|246.41|248.09|246.64|247.5|246.05|222
1760974500000|2025-10-20 15:35:00|247.87|246.42|248.17|246.72|248.17|246.72|247.65|246.2|302
1760974800000|2025-10-20 15:40:00|248.18|246.73|248.19|246.74|248.45|247|248.07|246.62|327
1760975100000|2025-10-20 15:45:00|248.2|246.75|248.15|246.7|248.28|246.83|247.95|246.5|260
1760975400000|2025-10-20 15:50:00|248.18|246.73|248.45|247|248.77|247.32|248.14|246.69|435
1760975700000|2025-10-20 15:55:00|248.44|246.99|247.09|245.64|248.44|246.99|247.04|245.59|435
1760976000000|2025-10-20 16:00:00|247.06|245.61|246.33|244.88|247.07|245.62|245.01|243.56|732
1760976300000|2025-10-20 16:05:00|246.34|244.89|247.33|245.88|247.34|245.89|246.3|244.85|384
1760976600000|2025-10-20 16:10:00|247.34|245.89|246.83|245.38|247.56|246.11|246.78|245.33|308
1760976900000|2025-10-20 16:15:00|246.81|245.36|246.46|245.01|246.82|245.37|246.15|244.7|357
1760977200000|2025-10-20 16:20:00|246.45|245|246.35|244.9|246.79|245.34|245.98|244.53|335
1760977500000|2025-10-20 16:25:00|246.34|244.89|245.68|244.23|246.66|245.21|245.65|244.2|297
1760977800000|2025-10-20 16:30:00|245.66|244.21|244.77|243.32|245.7|244.25|244.48|243.03|475
1760978100000|2025-10-20 16:35:00|244.76|243.31|244.47|243.02|244.96|243.51|244.24|242.79|433
1760978400000|2025-10-20 16:40:00|244.48|243.03|244.33|242.88|245.35|243.9|244.24|242.79|375
1760978700000|2025-10-20 16:45:00|244.34|242.89|243.97|242.52|244.34|242.89|243.56|242.11|516
1760979000000|2025-10-20 16:50:00|243.98|242.53|245.01|243.56|245.02|243.57|243.91|242.46|284
1760979300000|2025-10-20 16:55:00|245|243.55|245.29|243.84|245.6|244.15|244.99|243.54|161
1760979600000|2025-10-20 17:00:00|245.28|243.83|246.05|244.6|246.23|244.78|245.25|243.8|267
1760979900000|2025-10-20 17:05:00|246.06|244.61|245.94|244.49|246.54|245.09|245.88|244.43|245
1760980200000|2025-10-20 17:10:00|245.93|244.48|245.4|243.95|245.94|244.49|245.27|243.82|155
1760980500000|2025-10-20 17:15:00|245.39|243.94|245.99|244.54|246|244.55|245.35|243.9|175
1760980800000|2025-10-20 17:20:00|245.96|244.51|245.29|243.84|245.97|244.52|244.92|243.47|247
1760981100000|2025-10-20 17:25:00|245.3|243.85|245.21|243.76|245.42|243.97|244.91|243.46|279
1760981400000|2025-10-20 17:30:00|245.22|243.77|245.09|243.64|245.26|243.81|244.9|243.45|331
1760981700000|2025-10-20 17:35:00|245.06|243.61|244.6|243.15|245.48|244.03|244.41|242.96|302
1760982000000|2025-10-20 17:40:00|244.56|243.11|244.73|243.28|245.1|243.65|244.39|242.94|213
1760982300000|2025-10-20 17:45:00|244.74|243.29|246.32|244.87|246.55|245.1|244.72|243.27|285
1760982600000|2025-10-20 17:50:00|246.3|244.85|246.77|245.32|246.77|245.32|246.11|244.66|245
1760982900000|2025-10-20 17:55:00|246.76|245.31|246.71|245.26|246.77|245.32|246.42|244.97|251
1760983200000|2025-10-20 18:00:00|246.72|245.27|246.65|245.2|247.06|245.61|246.56|245.11|302
1760983500000|2025-10-20 18:05:00|246.66|245.21|247.18|245.73|247.28|245.83|246.6|245.15|229
1760983800000|2025-10-20 18:10:00|247.19|245.74|246.68|245.23|247.32|245.87|246.67|245.22|203
1760984100000|2025-10-20 18:15:00|246.67|245.22|246.34|244.89|246.88|245.43|246.3|244.85|248
1760984400000|2025-10-20 18:20:00|246.35|244.9|246.52|245.07|246.68|245.23|246.3|244.85|149
1760984700000|2025-10-20 18:25:00|246.51|245.06|247.04|245.59|247.12|245.67|246.5|245.05|187
1760985000000|2025-10-20 18:30:00|247.06|245.61|247.02|245.57|247.16|245.71|246.81|245.36|186
1760985300000|2025-10-20 18:35:00|247.03|245.58|247.3|245.85|247.69|246.24|247.03|245.58|161
1760985600000|2025-10-20 18:40:00|247.31|245.86|247.71|246.26|247.71|246.26|247.19|245.74|211
1760985900000|2025-10-20 18:45:00|247.7|246.25|247.94|246.49|247.97|246.52|247.46|246.01|189
1760986200000|2025-10-20 18:50:00|247.96|246.51|248.25|246.8|248.3|246.85|247.93|246.48|228
1760986500000|2025-10-20 18:55:00|248.22|246.77|248.26|246.81|248.46|247.01|248.19|246.74|129
1760986800000|2025-10-20 19:00:00|248.27|246.82|248.56|247.11|248.56|247.11|247.81|246.36|216
1760987100000|2025-10-20 19:05:00|248.55|247.1|248.8|247.35|249.01|247.56|248.18|246.73|303
1760987400000|2025-10-20 19:10:00|248.81|247.36|249.34|247.89|249.36|247.91|248.47|247.02|306
1760987700000|2025-10-20 19:15:00|249.35|247.9|249.06|247.61|249.39|247.94|248.9|247.45|340
1760988000000|2025-10-20 19:20:00|249.05|247.6|248.4|246.95|249.12|247.67|248.02|246.57|231
1760988300000|2025-10-20 19:25:00|248.39|246.94|248.86|247.41|248.87|247.42|248.05|246.6|295
1760988600000|2025-10-20 19:30:00|248.87|247.42|249.41|247.96|249.48|248.03|248.78|247.33|306
1760988900000|2025-10-20 19:35:00|249.45|248|251.5|250.05|251.5|250.05|249.43|247.98|459
1760989200000|2025-10-20 19:40:00|251.49|250.04|252.8|251.35|253.07|251.62|251.46|250.01|547
1760989500000|2025-10-20 19:45:00|252.82|251.37|255.38|253.93|255.38|253.93|252.82|251.37|521
1760989800000|2025-10-20 19:50:00|255.44|253.99|254.62|253.17|255.98|254.53|253.77|252.32|674
1760990100000|2025-10-20 19:55:00|254.57|253.12|253.25|251.8|255.16|253.71|253.19|251.74|639
1760990400000|2025-10-20 20:00:00|253.26|251.81|251.89|250.44|253.35|251.9|251.53|250.08|679
1760990700000|2025-10-20 20:05:00|251.91|250.46|251.54|250.09|252.34|250.89|251.54|250.09|533
1760991000000|2025-10-20 20:10:00|251.55|250.1|253.58|252.13|253.71|252.26|251.54|250.09|515
1760991300000|2025-10-20 20:15:00|253.56|252.11|253.27|251.82|254.32|252.87|253.01|251.56|604
1760991600000|2025-10-20 20:20:00|253.26|251.81|252.92|251.47|253.29|251.84|252.48|251.03|474
1760991900000|2025-10-20 20:25:00|252.93|251.48|252.46|251.01|252.97|251.52|252.25|250.8|354
1760992200000|2025-10-20 20:30:00|252.48|251.03|252.67|251.22|252.77|251.32|251.58|250.13|309
1760992500000|2025-10-20 20:35:00|252.68|251.23|252.16|250.71|252.7|251.25|251.73|250.28|236
1760992800000|2025-10-20 20:40:00|252.15|250.7|252.75|251.3|252.75|251.3|251.78|250.33|353
1760993100000|2025-10-20 20:45:00|252.77|251.32|252.98|251.53|252.98|251.53|252.47|251.02|250
1760993400000|2025-10-20 20:50:00|252.94|251.49|253.68|252.23|253.68|252.23|252.67|251.22|298
1760993700000|2025-10-20 20:55:00|253.69|252.24|254.03|252.58|254.11|252.66|253.47|252.02|305
1760994000000|2025-10-20 21:00:00|254.02|252.57|252.81|251.36|254.03|252.58|252.75|251.3|283
1760994300000|2025-10-20 21:05:00|252.85|251.4|252.92|251.47|253.03|251.58|252.68|251.23|218
1760994600000|2025-10-20 21:10:00|252.93|251.48|252.11|250.66|252.93|251.48|251.97|250.52|208
1760994900000|2025-10-20 21:15:00|252.1|250.65|251.66|250.21|252.21|250.76|251.64|250.19|243
1760995200000|2025-10-20 21:20:00|251.65|250.2|251.28|249.83|251.65|250.2|251.09|249.64|169
1760995500000|2025-10-20 21:25:00|251.29|249.84|251.31|249.86|251.56|250.11|251.13|249.68|212
1760995800000|2025-10-20 21:30:00|251.32|249.87|251.26|249.81|251.58|250.13|251.25|249.8|165
1760996100000|2025-10-20 21:35:00|251.25|249.8|250.71|249.26|251.25|249.8|250.65|249.2|188
1760996400000|2025-10-20 21:40:00|250.72|249.27|250.42|248.97|250.72|249.27|250.2|248.75|157
1760996700000|2025-10-20 21:45:00|250.41|248.96|249.75|248.3|250.41|248.96|249.53|248.08|119
1760997000000|2025-10-20 21:50:00|249.74|248.29|250.23|248.78|250.32|248.87|249.67|248.22|146
1760997300000|2025-10-20 21:55:00|250.22|248.77|249.98|248.53|250.24|248.79|249.79|248.34|98
1760997600000|2025-10-20 22:00:00|249.96|248.51|249.41|247.96|250.04|248.59|249.4|247.95|267
1760997900000|2025-10-20 22:05:00|249.42|247.97|249.58|248.13|249.79|248.34|249.11|247.66|192
1760998200000|2025-10-20 22:10:00|249.59|248.14|250.14|248.69|250.21|248.76|249.49|248.04|173
1760998500000|2025-10-20 22:15:00|250.13|248.68|250.64|249.19|250.64|249.19|250.13|248.68|187
1760998800000|2025-10-20 22:20:00|250.65|249.2|249.94|248.49|250.69|249.24|249.94|248.49|164
1760999100000|2025-10-20 22:25:00|249.95|248.5|249.79|248.34|250.11|248.66|249.68|248.23|140
1760999400000|2025-10-20 22:30:00|249.77|248.32|250.74|249.29|250.74|249.29|249.72|248.27|195
1760999700000|2025-10-20 22:35:00|250.75|249.3|251.08|249.63|251.09|249.64|250.69|249.24|185
1761000000000|2025-10-20 22:40:00|251.07|249.62|251.11|249.66|251.3|249.85|250.98|249.53|179
1761000300000|2025-10-20 22:45:00|251.08|249.63|250.87|249.42|251.11|249.66|250.7|249.25|122
1761000600000|2025-10-20 22:50:00|250.88|249.43|250.69|249.24|250.98|249.53|250.65|249.2|161
1761000900000|2025-10-20 22:55:00|250.68|249.23|250.6|249.15|250.73|249.28|250.46|249.01|165
1761001200000|2025-10-20 23:00:00|250.61|249.16|250.33|248.88|250.65|249.2|250.31|248.86|127
1761001500000|2025-10-20 23:05:00|250.34|248.89|249.82|248.37|250.4|248.95|249.8|248.35|220
1761001800000|2025-10-20 23:10:00|249.83|248.38|249.73|248.28|249.85|248.4|249.47|248.02|177
1761002100000|2025-10-20 23:15:00|249.72|248.27|249.47|248.02|249.72|248.27|249.44|247.99|211
1761002400000|2025-10-20 23:20:00|249.48|248.03|249.77|248.32|249.79|248.34|249.47|248.02|107
1761002700000|2025-10-20 23:25:00|249.78|248.33|250.09|248.64|250.09|248.64|249.72|248.27|90
1761003000000|2025-10-20 23:30:00|250.1|248.65|250.1|248.65|250.16|248.71|249.79|248.34|154
1761003300000|2025-10-20 23:35:00|250.09|248.64|249.57|248.12|250.15|248.7|249.57|248.12|146
1761003600000|2025-10-20 23:40:00|249.56|248.11|249.7|248.25|249.84|248.39|249.55|248.1|138
1761003900000|2025-10-20 23:45:00|249.73|248.28|249.76|248.31|249.97|248.52|249.63|248.18|136
1761004200000|2025-10-20 23:50:00|249.75|248.3|249.86|248.41|249.86|248.41|249.56|248.11|161
1761004500000|2025-10-20 23:55:00|249.85|248.4|250.31|248.86|250.46|249.01|249.85|248.4|156
1761004800000|2025-10-21 00:00:00|250.36|248.91|249.39|247.94|250.36|248.91|249.36|247.91|219
1761005100000|2025-10-21 00:05:00|249.41|247.96|249.3|247.85|249.45|248|249.04|247.59|188
1761005400000|2025-10-21 00:10:00|249.31|247.86|249.2|247.75|249.86|248.41|249.18|247.73|245
1761005700000|2025-10-21 00:15:00|249.23|247.78|249.79|248.34|250.26|248.81|249.23|247.78|226
1761006000000|2025-10-21 00:20:00|249.81|248.36|249.67|248.22|250.04|248.59|249.36|247.91|314
1761006300000|2025-10-21 00:25:00|249.68|248.23|249.73|248.28|249.85|248.4|249.55|248.1|219
1761006600000|2025-10-21 00:30:00|249.77|248.32|249.65|248.2|249.87|248.42|249.18|247.73|263
1761006900000|2025-10-21 00:35:00|249.64|248.19|249.49|248.04|249.68|248.23|249.29|247.84|270
1761007200000|2025-10-21 00:40:00|249.5|248.05|249.83|248.38|250|248.55|249.5|248.05|208
1761007500000|2025-10-21 00:45:00|249.82|248.37|249.75|248.3|250.11|248.66|249.68|248.23|192
1761007800000|2025-10-21 00:50:00|249.74|248.29|249.49|248.04|249.8|248.35|249.42|247.97|187
1761008100000|2025-10-21 00:55:00|249.5|248.05|249.43|247.98|249.6|248.15|249.39|247.94|76
1761008400000|2025-10-21 01:00:00|249.44|247.99|248.82|247.37|249.44|247.99|248.25|246.8|250
1761008700000|2025-10-21 01:05:00|248.84|247.39|249.03|247.58|249.05|247.6|248.57|247.12|298
1761009000000|2025-10-21 01:10:00|249.02|247.57|248.33|246.88|249.09|247.64|248.33|246.88|145
1761009300000|2025-10-21 01:15:00|248.34|246.89|248.62|247.17|248.73|247.28|248.34|246.89|144
1761009600000|2025-10-21 01:20:00|248.65|247.2|248.66|247.21|249.06|247.61|248.65|247.2|78
1761009900000|2025-10-21 01:25:00|248.67|247.22|248.68|247.23|248.84|247.39|248.6|247.15|92
1761010200000|2025-10-21 01:30:00|248.69|247.24|248.13|246.68|248.74|247.29|248.05|246.6|200
1761010500000|2025-10-21 01:35:00|248.14|246.69|248.08|246.63|248.2|246.75|248.01|246.56|117
1761010800000|2025-10-21 01:40:00|248.07|246.62|248|246.55|248.13|246.68|247.96|246.51|69
1761011100000|2025-10-21 01:45:00|248.01|246.56|247.86|246.41|248.27|246.82|247.81|246.36|104
1761011400000|2025-10-21 01:50:00|247.87|246.42|247.73|246.28|248.04|246.59|247.56|246.11|86
1761011700000|2025-10-21 01:55:00|247.71|246.26|247.58|246.13|247.76|246.31|247.18|245.73|250
1761012000000|2025-10-21 02:00:00|247.57|246.12|246.73|245.28|247.74|246.29|246.61|245.16|123
1761012300000|2025-10-21 02:05:00|246.74|245.29|246.58|245.13|246.96|245.51|246.56|245.11|142
1761012600000|2025-10-21 02:10:00|246.57|245.12|247.27|245.82|247.61|246.16|246.57|245.12|187
1761012900000|2025-10-21 02:15:00|247.28|245.83|246.85|245.4|247.3|245.85|246.58|245.13|212
1761013200000|2025-10-21 02:20:00|246.84|245.39|246.8|245.35|247.08|245.63|246.79|245.34|225
1761013500000|2025-10-21 02:25:00|246.79|245.34|246.86|245.41|246.86|245.41|246.17|244.72|285
1761013800000|2025-10-21 02:30:00|246.84|245.39|247.03|245.58|247.21|245.76|246.68|245.23|197
1761014100000|2025-10-21 02:35:00|247.06|245.61|246.88|245.43|247.15|245.7|246.79|245.34|152
1761014400000|2025-10-21 02:40:00|246.87|245.42|246.65|245.2|247.16|245.71|246.65|245.2|90
1761014700000|2025-10-21 02:45:00|246.63|245.18|246.18|244.73|246.63|245.18|246.13|244.68|170
1761015000000|2025-10-21 02:50:00|246.2|244.75|246.31|244.86|246.33|244.88|246.01|244.56|98
1761015300000|2025-10-21 02:55:00|246.32|244.87|245.88|244.43|246.32|244.87|245.82|244.37|76
1761015600000|2025-10-21 03:00:00|245.92|244.47|246.29|244.84|246.32|244.87|245.68|244.23|147
1761015900000|2025-10-21 03:05:00|246.3|244.85|245.99|244.54|246.35|244.9|245.92|244.47|120
1761016200000|2025-10-21 03:10:00|245.98|244.53|245.97|244.52|245.98|244.53|245.89|244.44|71
1761016500000|2025-10-21 03:15:00|245.96|244.51|245.89|244.44|246.04|244.59|245.83|244.38|81
1761016800000|2025-10-21 03:20:00|245.88|244.43|246.44|244.99|246.51|245.06|245.82|244.37|144
1761017100000|2025-10-21 03:25:00|246.58|245.13|246.37|244.92|246.7|245.25|246.32|244.87|57
1761017400000|2025-10-21 03:30:00|246.36|244.91|246.6|245.15|246.62|245.17|246.22|244.77|88
1761017700000|2025-10-21 03:35:00|246.59|245.14|247.03|245.58|247.05|245.6|246.45|245|109
1761018000000|2025-10-21 03:40:00|247.02|245.57|246.79|245.34|247.02|245.57|246.71|245.26|134
1761018300000|2025-10-21 03:45:00|246.78|245.33|246.58|245.13|246.78|245.33|246.55|245.1|93
1761018600000|2025-10-21 03:50:00|246.59|245.14|246.08|244.63|246.59|245.14|245.72|244.27|261
1761018900000|2025-10-21 03:55:00|246.09|244.64|246.08|244.63|246.38|244.93|246.02|244.57|90
1761019200000|2025-10-21 04:00:00|246.07|244.62|245|243.55|246.21|244.76|244.59|243.14|567
1761019500000|2025-10-21 04:05:00|244.98|243.53|244.05|242.6|245.01|243.56|243.93|242.48|532
1761019800000|2025-10-21 04:10:00|244.04|242.59|243.97|242.52|244.31|242.86|243.13|241.68|549
1761020100000|2025-10-21 04:15:00|243.96|242.51|243.89|242.44|244.15|242.7|243.45|242|460
1761020400000|2025-10-21 04:20:00|243.9|242.45|244.09|242.64|244.37|242.92|243.75|242.3|397
1761020700000|2025-10-21 04:25:00|244.1|242.65|244.88|243.43|244.9|243.45|244.04|242.59|335
1761021000000|2025-10-21 04:30:00|244.86|243.41|243.66|242.21|244.94|243.49|243.52|242.07|431
1761021300000|2025-10-21 04:35:00|243.68|242.23|243.21|241.76|243.97|242.52|243.12|241.67|340
1761021600000|2025-10-21 04:40:00|243.2|241.75|242.91|241.46|243.47|242.02|242.71|241.26|298
1761021900000|2025-10-21 04:45:00|242.9|241.45|242.95|241.5|243.29|241.84|242.61|241.16|406
1761022200000|2025-10-21 04:50:00|242.96|241.51|243.1|241.65|243.76|242.31|242.96|241.51|300
1761022500000|2025-10-21 04:55:00|243.09|241.64|243.18|241.73|243.22|241.77|242.6|241.15|306
1761022800000|2025-10-21 05:00:00|243.2|241.75|243.23|241.78|244.14|242.69|243.1|241.65|421
1761023100000|2025-10-21 05:05:00|243.21|241.76|243.57|242.12|243.81|242.36|243.17|241.72|365
1761023400000|2025-10-21 05:10:00|243.63|242.18|243.76|242.31|243.8|242.35|243.29|241.84|230
1761023700000|2025-10-21 05:15:00|243.75|242.3|244.16|242.71|244.3|242.85|243.29|241.84|412
1761024000000|2025-10-21 05:20:00|244.11|242.66|243.06|241.61|244.12|242.67|243.02|241.57|398
1761024300000|2025-10-21 05:25:00|243.04|241.59|243.31|241.86|243.53|242.08|242.93|241.48|217
1761024600000|2025-10-21 05:30:00|243.3|241.85|243.86|242.41|243.88|242.43|243.19|241.74|183
1761024900000|2025-10-21 05:35:00|243.85|242.4|243.53|242.08|244.41|242.96|243.49|242.04|240
1761025200000|2025-10-21 05:40:00|243.52|242.07|243.61|242.16|243.77|242.32|243.36|241.91|257
1761025500000|2025-10-21 05:45:00|243.59|242.14|243.49|242.04|243.98|242.53|243.49|242.04|279
1761025800000|2025-10-21 05:50:00|243.48|242.03|243.21|241.76|243.48|242.03|243.11|241.66|159
1761026100000|2025-10-21 05:55:00|243.2|241.75|243.18|241.73|243.32|241.87|243.03|241.58|104
1761026400000|2025-10-21 06:00:00|243.19|241.74|242.27|240.82|243.29|241.84|242|240.55|232
1761026700000|2025-10-21 06:05:00|242.28|240.83|242.15|240.7|242.68|241.23|242.07|240.62|405
1761027000000|2025-10-21 06:10:00|242.16|240.71|242.36|240.91|242.36|240.91|242.03|240.58|179
1761027300000|2025-10-21 06:15:00|242.35|240.9|243.29|241.84|243.29|241.84|242.27|240.82|235
1761027600000|2025-10-21 06:20:00|243.31|241.86|244.02|242.57|244.36|242.91|243.31|241.86|267
1761027900000|2025-10-21 06:25:00|244.05|242.6|244.22|242.77|244.32|242.87|243.9|242.45|225
1761028200000|2025-10-21 06:30:00|244.23|242.78|244.09|242.64|244.45|243|244.02|242.57|295
1761028500000|2025-10-21 06:35:00|244.11|242.66|244.2|242.75|244.25|242.8|243.96|242.51|250
1761028800000|2025-10-21 06:40:00|244.19|242.74|243.8|242.35|244.24|242.79|243.76|242.31|177
1761029100000|2025-10-21 06:45:00|243.78|242.33|244.22|242.77|244.24|242.79|243.6|242.15|166
1761029400000|2025-10-21 06:50:00|244.21|242.76|244.01|242.56|244.21|242.76|243.93|242.48|214
1761029700000|2025-10-21 06:55:00|244|242.55|243.95|242.5|244.06|242.61|243.89|242.44|93
1761030000000|2025-10-21 07:00:00|243.94|242.49|243.06|241.61|243.94|242.49|243.04|241.59|151
1761030300000|2025-10-21 07:05:00|243.07|241.62|243.12|241.67|243.3|241.85|242.91|241.46|193
1761030600000|2025-10-21 07:10:00|243.13|241.68|242.59|241.14|243.13|241.68|242.59|241.14|98
1761030900000|2025-10-21 07:15:00|242.6|241.15|243.44|241.99|243.44|241.99|242.6|241.15|169
1761031200000|2025-10-21 07:20:00|243.43|241.98|243.81|242.36|243.99|242.54|243.43|241.98|184
1761031500000|2025-10-21 07:25:00|243.82|242.37|243.98|242.53|244.01|242.56|243.71|242.26|120
1761031800000|2025-10-21 07:30:00|243.99|242.54|244.16|242.71|244.33|242.88|243.98|242.53|167
1761032100000|2025-10-21 07:35:00|244.15|242.7|243.59|242.14|244.15|242.7|243.43|241.98|166
1761032400000|2025-10-21 07:40:00|243.56|242.11|243.2|241.75|243.56|242.11|243.2|241.75|92
1761032700000|2025-10-21 07:45:00|243.18|241.73|243.5|242.05|243.51|242.06|243.04|241.59|130
1761033000000|2025-10-21 07:50:00|243.47|242.02|243.33|241.88|243.49|242.04|243.32|241.87|80
1761033300000|2025-10-21 07:55:00|243.34|241.89|243.47|242.02|243.54|242.09|243.34|241.89|74
1761033600000|2025-10-21 08:00:00|243.46|242.01|242.95|241.5|243.47|242.02|242.89|241.44|90
1761033900000|2025-10-21 08:05:00|242.97|241.52|242.67|241.22|242.98|241.53|242.61|241.16|108
1761034200000|2025-10-21 08:10:00|242.66|241.21|242.13|240.68|242.66|241.21|242.05|240.6|127
1761034500000|2025-10-21 08:15:00|242.12|240.67|242.28|240.83|242.28|240.83|242.07|240.62|52
1761034800000|2025-10-21 08:20:00|242.29|240.84|242.04|240.59|242.54|241.09|241.73|240.28|119
1761035100000|2025-10-21 08:25:00|242.02|240.57|242.03|240.58|242.1|240.65|241.65|240.2|145
1761035400000|2025-10-21 08:30:00|242.04|240.59|241.44|239.99|242.04|240.59|241.44|239.99|101
1761035700000|2025-10-21 08:35:00|241.5|240.05|241.8|240.35|241.88|240.43|241.25|239.8|131
1761036000000|2025-10-21 08:40:00|241.79|240.34|241.28|239.83|241.85|240.4|241.17|239.72|120
1761036300000|2025-10-21 08:45:00|241.29|239.84|241.44|239.99|241.44|239.99|240.97|239.52|91
1761036600000|2025-10-21 08:50:00|241.46|240.01|241.97|240.52|242.05|240.6|241.38|239.93|100
1761036900000|2025-10-21 08:55:00|241.96|240.51|241.98|240.53|242.21|240.76|241.96|240.51|54
1761037200000|2025-10-21 09:00:00|241.99|240.54|241.19|239.74|241.99|240.54|241.19|239.74|103
1761037500000|2025-10-21 09:05:00|241.18|239.73|241.11|239.66|241.3|239.85|240.98|239.53|87
1761037800000|2025-10-21 09:10:00|241.13|239.68|241.64|240.19|241.74|240.29|241.03|239.58|114
1761038100000|2025-10-21 09:15:00|241.62|240.17|241.27|239.82|241.65|240.2|241.27|239.82|100
1761038400000|2025-10-21 09:20:00|241.32|239.87|241.8|240.35|241.86|240.41|241.28|239.83|107
1761038700000|2025-10-21 09:25:00|241.78|240.33|241.45|240|241.86|240.41|241.44|239.99|161
1761039000000|2025-10-21 09:30:00|241.4|239.95|241.46|240.01|241.6|240.15|241.32|239.87|143
1761039300000|2025-10-21 09:35:00|241.44|239.99|241.33|239.88|241.62|240.17|241.32|239.87|111
1761039600000|2025-10-21 09:40:00|241.35|239.9|241.48|240.03|241.48|240.03|241.23|239.78|104
1761039900000|2025-10-21 09:45:00|241.49|240.04|241.62|240.17|241.91|240.46|241.47|240.02|123
1761040200000|2025-10-21 09:50:00|241.61|240.16|241.55|240.1|241.68|240.23|241.5|240.05|79
1761040500000|2025-10-21 09:55:00|241.56|240.11|241.69|240.24|241.69|240.24|241.47|240.02|58
1761040800000|2025-10-21 10:00:00|241.7|240.25|242.04|240.59|242.04|240.59|241.68|240.23|113
1761041100000|2025-10-21 10:05:00|242.09|240.64|241.85|240.4|242.39|240.94|241.79|240.34|228
1761041400000|2025-10-21 10:10:00|241.84|240.39|242.05|240.6|242.16|240.71|241.77|240.32|106
1761041700000|2025-10-21 10:15:00|242.04|240.59|241.82|240.37|242.07|240.62|241.82|240.37|119
1761042000000|2025-10-21 10:20:00|241.83|240.38|241.59|240.14|241.87|240.42|241.54|240.09|69
1761042300000|2025-10-21 10:25:00|241.58|240.13|241.47|240.02|241.58|240.13|241.3|239.85|115
1761042600000|2025-10-21 10:30:00|241.46|240.01|242.27|240.82|242.31|240.86|241.42|239.97|247
1761042900000|2025-10-21 10:35:00|242.28|240.83|242.37|240.92|242.73|241.28|242.23|240.78|190
1761043200000|2025-10-21 10:40:00|242.36|240.91|241.89|240.44|242.37|240.92|241.81|240.36|87
1761043500000|2025-10-21 10:45:00|241.9|240.45|243.02|241.57|243.05|241.6|241.9|240.45|238
1761043800000|2025-10-21 10:50:00|243.03|241.58|243.24|241.79|243.65|242.2|242.52|241.07|439
1761044100000|2025-10-21 10:55:00|243.25|241.8|242.49|241.04|243.25|241.8|242.28|240.83|179
1761044400000|2025-10-21 11:00:00|242.48|241.03|242.31|240.86|242.56|241.11|242.16|240.71|168
1761044700000|2025-10-21 11:05:00|242.3|240.85|242.12|240.67|242.37|240.92|242.1|240.65|109
1761045000000|2025-10-21 11:10:00|242.17|240.72|242.45|241|242.47|241.02|242.17|240.72|196
1761045300000|2025-10-21 11:15:00|242.44|240.99|243.02|241.57|243.04|241.59|242.34|240.89|232
1761045600000|2025-10-21 11:20:00|243.05|241.6|243.16|241.71|243.16|241.71|242.87|241.42|164
1761045900000|2025-10-21 11:25:00|243.15|241.7|242.88|241.43|243.24|241.79|242.82|241.37|126
1761046200000|2025-10-21 11:30:00|242.89|241.44|243.14|241.69|243.14|241.69|242.46|241.01|207
1761046500000|2025-10-21 11:35:00|243.15|241.7|243.22|241.77|243.55|242.1|243.15|241.7|236
1761046800000|2025-10-21 11:40:00|243.23|241.78|243.2|241.75|243.49|242.04|243.2|241.75|107
1761047100000|2025-10-21 11:45:00|243.21|241.76|243.68|242.23|243.69|242.24|243.21|241.76|99
1761047400000|2025-10-21 11:50:00|243.66|242.21|244.02|242.57|244.05|242.6|243.64|242.19|144
1761047700000|2025-10-21 11:55:00|244.01|242.56|243.97|242.52|244.01|242.56|243.81|242.36|74
1761048000000|2025-10-21 12:00:00|243.98|242.53|243.77|242.32|243.98|242.53|243.65|242.2|136
1761048300000|2025-10-21 12:05:00|243.78|242.33|243.72|242.27|244.14|242.69|243.64|242.19|188
1761048600000|2025-10-21 12:10:00|243.71|242.26|243.65|242.2|243.85|242.4|243.64|242.19|78
1761048900000|2025-10-21 12:15:00|243.66|242.21|244.21|242.76|244.25|242.8|243.62|242.17|157
1761049200000|2025-10-21 12:20:00|244.19|242.74|245.35|243.9|245.52|244.07|244.16|242.71|394
1761049500000|2025-10-21 12:25:00|245.36|243.91|244.56|243.11|245.36|243.91|244.53|243.08|264
1761049800000|2025-10-21 12:30:00|244.55|243.1|243.76|242.31|244.65|243.2|243.73|242.28|250
1761050100000|2025-10-21 12:35:00|243.77|242.32|244.3|242.85|244.51|243.06|243.77|242.32|139
1761050400000|2025-10-21 12:40:00|244.31|242.86|244.73|243.28|244.96|243.51|244.31|242.86|180
1761050700000|2025-10-21 12:45:00|244.72|243.27|243.78|242.33|244.76|243.31|243.78|242.33|223
1761051000000|2025-10-21 12:50:00|243.76|242.31|243.78|242.33|243.93|242.48|243.66|242.21|167
1761051300000|2025-10-21 12:55:00|243.77|242.32|243.29|241.84|243.84|242.39|243.2|241.75|185
1761051600000|2025-10-21 13:00:00|243.33|241.88|243.22|241.77|243.53|242.08|243.13|241.68|228
1761051900000|2025-10-21 13:05:00|243.23|241.78|242.71|241.26|243.4|241.95|241.89|240.44|319
1761052200000|2025-10-21 13:10:00|242.67|241.22|242.98|241.53|243.04|241.59|242.28|240.83|424
1761052500000|2025-10-21 13:15:00|242.99|241.54|242.86|241.41|243.08|241.63|242.67|241.22|351
1761052800000|2025-10-21 13:20:00|242.88|241.43|243.06|241.61|243.34|241.89|242.67|241.22|292
1761053100000|2025-10-21 13:25:00|243.07|241.62|243.39|241.94|243.42|241.97|242.94|241.49|222
1761053400000|2025-10-21 13:30:00|243.38|241.93|242.56|241.11|243.43|241.98|242.48|241.03|319
1761053700000|2025-10-21 13:35:00|242.55|241.1|243.77|242.32|243.94|242.49|242.32|240.87|569
1761054000000|2025-10-21 13:40:00|243.76|242.31|242.88|241.43|243.89|242.44|242.53|241.08|432
1761054300000|2025-10-21 13:45:00|242.84|241.39|241.79|240.34|242.84|241.39|241.67|240.22|539
1761054600000|2025-10-21 13:50:00|241.8|240.35|242.17|240.72|242.5|241.05|241.8|240.35|485
1761054900000|2025-10-21 13:55:00|242.18|240.73|242.07|240.62|242.18|240.73|241.66|240.21|321
1761055200000|2025-10-21 14:00:00|242.08|240.63|242.6|241.15|242.84|241.39|242.07|240.62|400
1761055500000|2025-10-21 14:05:00|242.61|241.16|243.6|242.15|243.79|242.34|242.6|241.15|384
1761055800000|2025-10-21 14:10:00|243.62|242.17|245.17|243.72|245.18|243.73|243.56|242.11|503
1761056100000|2025-10-21 14:15:00|245.16|243.71|246.31|244.86|246.33|244.88|244.55|243.1|509
1761056400000|2025-10-21 14:20:00|246.3|244.85|245.74|244.29|246.92|245.47|245.74|244.29|418
1761056700000|2025-10-21 14:25:00|245.73|244.28|244.59|243.14|245.73|244.28|244.59|243.14|393
1761057000000|2025-10-21 14:30:00|244.58|243.13|245.52|244.07|245.52|244.07|244.52|243.07|444
1761057300000|2025-10-21 14:35:00|245.54|244.09|245.63|244.18|245.96|244.51|245.34|243.89|258
1761057600000|2025-10-21 14:40:00|245.64|244.19|245.58|244.13|245.93|244.48|245.41|243.96|263
1761057900000|2025-10-21 14:45:00|245.59|244.14|246.87|245.42|246.87|245.42|245.08|243.63|505
1761058200000|2025-10-21 14:50:00|246.89|245.44|247.4|245.95|247.79|246.34|246.77|245.32|424
1761058500000|2025-10-21 14:55:00|247.44|245.99|249.5|248.05|249.71|248.26|247.42|245.97|641
1761058800000|2025-10-21 15:00:00|249.52|248.07|249.22|247.77|250.26|248.81|248.34|246.89|723
1761059100000|2025-10-21 15:05:00|249.21|247.76|250.48|249.03|250.76|249.31|249.21|247.76|587
1761059400000|2025-10-21 15:10:00|250.49|249.04|250.41|248.96|251.29|249.84|250.18|248.73|570
1761059700000|2025-10-21 15:15:00|250.42|248.97|250.94|249.49|250.96|249.51|249.95|248.5|566
1761060000000|2025-10-21 15:20:00|250.96|249.51|252.39|250.94|253.02|251.57|250.96|249.51|550
1761060300000|2025-10-21 15:25:00|252.42|250.97|252.89|251.44|253.12|251.67|252.06|250.61|383
1761060600000|2025-10-21 15:30:00|252.79|251.34|252.38|250.93|253.44|251.99|252.14|250.69|600
1761060900000|2025-10-21 15:35:00|252.3|250.85|252.54|251.09|252.64|251.19|251.61|250.16|513
1761061200000|2025-10-21 15:40:00|252.55|251.1|253.79|252.34|253.81|252.36|252.55|251.1|317
1761061500000|2025-10-21 15:45:00|253.8|252.35|253.49|252.04|253.98|252.53|253.45|252|405
1761061800000|2025-10-21 15:50:00|253.5|252.05|252.41|250.96|253.62|252.17|252.41|250.96|360
1761062100000|2025-10-21 15:55:00|252.42|250.97|253.01|251.56|253.01|251.56|252.33|250.88|259
1761062400000|2025-10-21 16:00:00|252.99|251.54|252.74|251.29|253.23|251.78|252.66|251.21|403
1761062700000|2025-10-21 16:05:00|252.75|251.3|252.14|250.69|252.81|251.36|251.68|250.23|509
1761063000000|2025-10-21 16:10:00|252.15|250.7|252.83|251.38|252.83|251.38|252.15|250.7|294
1761063300000|2025-10-21 16:15:00|252.81|251.36|252.96|251.51|253.02|251.57|252.56|251.11|299
1761063600000|2025-10-21 16:20:00|252.95|251.5|252.4|250.95|252.98|251.53|252.1|250.65|249
1761063900000|2025-10-21 16:25:00|252.39|250.94|252.57|251.12|252.94|251.49|252.37|250.92|323
1761064200000|2025-10-21 16:30:00|252.61|251.16|252.54|251.09|252.75|251.3|252.3|250.85|374
1761064500000|2025-10-21 16:35:00|252.53|251.08|252.3|250.85|252.91|251.46|252.3|250.85|370
1761064800000|2025-10-21 16:40:00|252.21|250.76|252.11|250.66|252.22|250.77|251.45|250|330
1761065100000|2025-10-21 16:45:00|252.09|250.64|252.78|251.33|252.78|251.33|252.02|250.57|275
1761065400000|2025-10-21 16:50:00|252.8|251.35|251.29|249.84|252.85|251.4|251.25|249.8|439
1761065700000|2025-10-21 16:55:00|251.3|249.85|249.4|247.95|251.8|250.35|249.09|247.64|762
1761066000000|2025-10-21 17:00:00|249.49|248.04|250.25|248.8|250.57|249.12|249.17|247.72|798
1761066300000|2025-10-21 17:05:00|250.2|248.75|250.9|249.45|251.33|249.88|250.2|248.75|690
1761066600000|2025-10-21 17:10:00|250.89|249.44|250.58|249.13|251.26|249.81|250.24|248.79|502
1761066900000|2025-10-21 17:15:00|250.57|249.12|248.85|247.4|250.74|249.29|248.14|246.69|704
1761067200000|2025-10-21 17:20:00|248.87|247.42|249.19|247.74|249.2|247.75|248.46|247.01|687
1761067500000|2025-10-21 17:25:00|249.18|247.73|250.43|248.98|250.44|248.99|248.99|247.54|508
1761067800000|2025-10-21 17:30:00|250.45|249|250.77|249.32|250.85|249.4|250.23|248.78|515
1761068100000|2025-10-21 17:35:00|250.78|249.33|250.76|249.31|251.03|249.58|250.25|248.8|525
1761068400000|2025-10-21 17:40:00|250.75|249.3|251.27|249.82|251.44|249.99|250.72|249.27|297
1761068700000|2025-10-21 17:45:00|251.26|249.81|251.1|249.65|251.41|249.96|250.72|249.27|464
1761069000000|2025-10-21 17:50:00|251.09|249.64|250.36|248.91|251.12|249.67|250.36|248.91|316
1761069300000|2025-10-21 17:55:00|250.38|248.93|250.12|248.67|250.6|249.15|249.73|248.28|303
1761069600000|2025-10-21 18:00:00|250.11|248.66|250.62|249.17|250.73|249.28|250.05|248.6|396
1761069900000|2025-10-21 18:05:00|250.61|249.16|249.81|248.36|250.69|249.24|249.67|248.22|338
1761070200000|2025-10-21 18:10:00|249.82|248.37|249.2|247.75|249.83|248.38|248.71|247.26|470
1761070500000|2025-10-21 18:15:00|249.18|247.73|248.91|247.46|249.24|247.79|248.83|247.38|367
1761070800000|2025-10-21 18:20:00|248.92|247.47|249.49|248.04|249.56|248.11|248.67|247.22|270
1761071100000|2025-10-21 18:25:00|249.5|248.05|249.02|247.57|249.69|248.24|248.96|247.51|144
1761071400000|2025-10-21 18:30:00|249|247.55|248.99|247.54|249.22|247.77|248.78|247.33|199
1761071700000|2025-10-21 18:35:00|248.96|247.51|248.72|247.27|248.98|247.53|248.1|246.65|281
1761072000000|2025-10-21 18:40:00|248.77|247.32|248.54|247.09|248.84|247.39|248.44|246.99|291
1761072300000|2025-10-21 18:45:00|248.48|247.03|249.33|247.88|249.35|247.9|248.48|247.03|193
1761072600000|2025-10-21 18:50:00|249.32|247.87|249|247.55|249.34|247.89|248.86|247.41|123
1761072900000|2025-10-21 18:55:00|249.01|247.56|249.27|247.82|249.32|247.87|248.99|247.54|93
1761073200000|2025-10-21 19:00:00|249.29|247.84|249.37|247.92|249.48|248.03|249.05|247.6|198
1761073500000|2025-10-21 19:05:00|249.38|247.93|250.02|248.57|250.02|248.57|249.38|247.93|99
1761073800000|2025-10-21 19:10:00|250.03|248.58|250.38|248.93|250.4|248.95|249.84|248.39|180
1761074100000|2025-10-21 19:15:00|250.39|248.94|250.71|249.26|250.86|249.41|250.37|248.92|211
1761074400000|2025-10-21 19:20:00|250.72|249.27|249.81|248.36|250.76|249.31|249.77|248.32|252
1761074700000|2025-10-21 19:25:00|249.8|248.35|249.99|248.54|250.18|248.73|249.78|248.33|125
1761075000000|2025-10-21 19:30:00|249.98|248.53|250.02|248.57|250.1|248.65|249.75|248.3|258
1761075300000|2025-10-21 19:35:00|250.03|248.58|250.19|248.74|250.52|249.07|250.01|248.56|244
1761075600000|2025-10-21 19:40:00|250.2|248.75|249.94|248.49|250.37|248.92|249.74|248.29|142
1761075900000|2025-10-21 19:45:00|249.95|248.5|250.34|248.89|250.43|248.98|249.88|248.43|209
1761076200000|2025-10-21 19:50:00|250.35|248.9|250.65|249.2|250.8|249.35|250.29|248.84|227
1761076500000|2025-10-21 19:55:00|250.64|249.19|250.17|248.72|250.64|249.19|250.04|248.59|170
1761076800000|2025-10-21 20:00:00|250.19|248.74|250.32|248.87|250.54|249.09|250.01|248.56|317
1761077100000|2025-10-21 20:05:00|250.34|248.89|249.39|247.94|250.59|249.14|249.36|247.91|257
1761077400000|2025-10-21 20:10:00|249.4|247.95|249.07|247.62|249.4|247.95|248.78|247.33|348
1761077700000|2025-10-21 20:15:00|249.09|247.64|248.21|246.76|249.17|247.72|247.41|245.96|522
1761078000000|2025-10-21 20:20:00|248.2|246.75|249.01|247.56|249.13|247.68|247.78|246.33|326
1761078300000|2025-10-21 20:25:00|249.04|247.59|248.53|247.08|249.1|247.65|248.34|246.89|256
1761078600000|2025-10-21 20:30:00|248.56|247.11|248.05|246.6|248.75|247.3|247.99|246.54|353
1761078900000|2025-10-21 20:35:00|248.09|246.64|248.41|246.96|248.54|247.09|247.97|246.52|240
1761079200000|2025-10-21 20:40:00|248.39|246.94|248.11|246.66|248.6|247.15|247.76|246.31|209
1761079500000|2025-10-21 20:45:00|248.12|246.67|247.74|246.29|248.23|246.78|247.67|246.22|189
1761079800000|2025-10-21 20:50:00|247.73|246.28|248.57|247.12|248.58|247.13|247.68|246.23|136
1761080100000|2025-10-21 20:55:00|248.55|247.1|248.31|246.86|248.6|247.15|248.24|246.79|136
1761080400000|2025-10-21 21:00:00|248.3|246.85|249.33|247.88|249.36|247.91|248.14|246.69|166
1761080700000|2025-10-21 21:05:00|249.32|247.87|249.52|248.07|249.85|248.4|249.29|247.84|139
1761081000000|2025-10-21 21:10:00|249.53|248.08|249.82|248.37|249.82|248.37|249.53|248.08|141
1761081300000|2025-10-21 21:15:00|249.83|248.38|248.91|247.46|249.93|248.48|248.75|247.3|228
1761081600000|2025-10-21 21:20:00|248.94|247.49|246.34|244.89|248.94|247.49|246.06|244.61|615
1761081900000|2025-10-21 21:25:00|246.29|244.84|246.97|245.52|247.75|246.3|246.18|244.73|537
1761082200000|2025-10-21 21:30:00|246.98|245.53|247.79|246.34|247.8|246.35|246.53|245.08|342
1761082500000|2025-10-21 21:35:00|247.81|246.36|248.35|246.9|248.55|247.1|247.81|246.36|183
1761082800000|2025-10-21 21:40:00|248.33|246.88|248.72|247.27|248.75|247.3|248.31|246.86|108
1761083100000|2025-10-21 21:45:00|248.73|247.28|248.63|247.18|248.73|247.28|248.52|247.07|55
1761083400000|2025-10-21 21:50:00|248.65|247.2|248.36|246.91|248.68|247.23|248.27|246.82|41
1761083700000|2025-10-21 21:55:00|248.35|246.9|248.56|247.11|248.56|247.11|248.05|246.6|66
1761084000000|2025-10-21 22:00:00|248.57|247.12|248.08|246.63|248.57|247.12|248.08|246.63|183
1761084300000|2025-10-21 22:05:00|248.04|246.59|247.27|245.82|248.04|246.59|246.77|245.32|265
1761084600000|2025-10-21 22:10:00|247.26|245.81|247.19|245.74|247.58|246.13|247.17|245.72|249
1761084900000|2025-10-21 22:15:00|247.2|245.75|247.15|245.7|247.51|246.06|247.03|245.58|185
1761085200000|2025-10-21 22:20:00|247.14|245.69|246.31|244.86|247.15|245.7|246.27|244.82|166
1761085500000|2025-10-21 22:25:00|246.34|244.89|245.5|244.05|246.42|244.97|245.4|243.95|226
1761085800000|2025-10-21 22:30:00|245.52|244.07|244.92|243.47|246|244.55|244.58|243.13|507
1761086100000|2025-10-21 22:35:00|244.91|243.46|244.12|242.67|245|243.55|244.01|242.56|466
1761086400000|2025-10-21 22:40:00|244.13|242.68|245.02|243.57|245.2|243.75|244.13|242.68|422
1761086700000|2025-10-21 22:45:00|245.01|243.56|245.35|243.9|245.81|244.36|244.95|243.5|293
1761087000000|2025-10-21 22:50:00|245.33|243.88|245.14|243.69|245.47|244.02|245.07|243.62|322
1761087300000|2025-10-21 22:55:00|245.13|243.68|245.02|243.57|245.41|243.96|244.83|243.38|229
1761087600000|2025-10-21 23:00:00|245.03|243.58|245.41|243.96|245.52|244.07|244.83|243.38|407
1761087900000|2025-10-21 23:05:00|245.42|243.97|245.44|243.99|245.58|244.13|245.14|243.69|324
1761088200000|2025-10-21 23:10:00|245.43|243.98|245.38|243.93|245.61|244.16|245.28|243.83|251
1761088500000|2025-10-21 23:15:00|245.39|243.94|245.02|243.57|245.39|243.94|244.63|243.18|351
1761088800000|2025-10-21 23:20:00|245.01|243.56|245.6|244.15|245.64|244.19|244.98|243.53|318
1761089100000|2025-10-21 23:25:00|245.59|244.14|244.71|243.26|245.6|244.15|244.71|243.26|216
1761089400000|2025-10-21 23:30:00|244.7|243.25|243.64|242.19|244.7|243.25|243.64|242.19|350
1761089700000|2025-10-21 23:35:00|243.63|242.18|242.69|241.24|243.85|242.4|242.64|241.19|410
1761090000000|2025-10-21 23:40:00|242.7|241.25|242.82|241.37|243.01|241.56|242.41|240.96|398
1761090300000|2025-10-21 23:45:00|242.83|241.38|243.05|241.6|243.36|241.91|242.45|241|283
1761090600000|2025-10-21 23:50:00|243.06|241.61|243.4|241.95|243.47|242.02|242.84|241.39|212
1761090900000|2025-10-21 23:55:00|243.39|241.94|243.08|241.63|243.4|241.95|242.81|241.36|253
1761091200000|2025-10-22 00:00:00|243.07|241.62|243.75|242.3|243.86|242.41|242.9|241.45|331
1761091500000|2025-10-22 00:05:00|243.76|242.31|243.6|242.15|243.87|242.42|243.44|241.99|237
1761091800000|2025-10-22 00:10:00|243.58|242.13|244.2|242.75|244.21|242.76|243.53|242.08|290
1761092100000|2025-10-22 00:15:00|244.16|242.71|243.78|242.33|244.29|242.84|243.58|242.13|224
1761092400000|2025-10-22 00:20:00|243.77|242.32|243.16|241.71|243.79|242.34|243|241.55|249
1761092700000|2025-10-22 00:25:00|243.17|241.72|242.43|240.98|243.17|241.72|242.23|240.78|226
1761093000000|2025-10-22 00:30:00|242.44|240.99|242.37|240.92|243.41|241.96|242.18|240.73|381
1761093300000|2025-10-22 00:35:00|242.36|240.91|241.89|240.44|242.43|240.98|241.36|239.91|553
1761093600000|2025-10-22 00:40:00|241.88|240.43|241.98|240.53|242.36|240.91|241.75|240.3|285
1761093900000|2025-10-22 00:45:00|242|240.55|242.36|240.91|242.4|240.95|241.86|240.41|383
1761094200000|2025-10-22 00:50:00|242.35|240.9|242.62|241.17|242.69|241.24|242.22|240.77|252
1761094500000|2025-10-22 00:55:00|242.61|241.16|242.12|240.67|242.65|241.2|242.1|240.65|156
1761094800000|2025-10-22 01:00:00|242.13|240.68|242.45|241|242.69|241.24|242.1|240.65|209
1761095100000|2025-10-22 01:05:00|242.44|240.99|243.55|242.1|243.67|242.22|242.32|240.87|264
1761095400000|2025-10-22 01:10:00|243.56|242.11|243.48|242.03|243.78|242.33|243.42|241.97|184
1761095700000|2025-10-22 01:15:00|243.47|242.02|242.67|241.22|243.47|242.02|242.39|240.94|271
1761096000000|2025-10-22 01:20:00|242.66|241.21|243.16|241.71|243.33|241.88|242.45|241|216
1761096300000|2025-10-22 01:25:00|243.15|241.7|242.89|241.44|243.15|241.7|242.85|241.4|136
1761096600000|2025-10-22 01:30:00|242.88|241.43|242.26|240.81|242.88|241.43|242.19|240.74|182
1761096900000|2025-10-22 01:35:00|242.23|240.78|242.63|241.18|242.79|241.34|242.2|240.75|171
1761097200000|2025-10-22 01:40:00|242.62|241.17|242.94|241.49|242.97|241.52|242.56|241.11|157
1761097500000|2025-10-22 01:45:00|242.96|241.51|242.96|241.51|243.29|241.84|242.86|241.41|166
1761097800000|2025-10-22 01:50:00|242.97|241.52|243.27|241.82|243.31|241.86|242.79|241.34|159
1761098100000|2025-10-22 01:55:00|243.26|241.81|243.34|241.89|243.59|242.14|243.2|241.75|162
1761098400000|2025-10-22 02:00:00|243.35|241.9|243.3|241.85|243.48|242.03|243.05|241.6|199
1761098700000|2025-10-22 02:05:00|243.31|241.86|243.76|242.31|243.76|242.31|243.31|241.86|140
1761099000000|2025-10-22 02:10:00|243.77|242.32|244.04|242.59|244.04|242.59|243.67|242.22|115
1761099300000|2025-10-22 02:15:00|244.03|242.58|243.53|242.08|244.03|242.58|243.31|241.86|115
1761099600000|2025-10-22 02:20:00|243.52|242.07|243.72|242.27|243.89|242.44|243.48|242.03|118
1761099900000|2025-10-22 02:25:00|243.71|242.26|243.93|242.48|243.94|242.49|243.68|242.23|72
1761100200000|2025-10-22 02:30:00|243.94|242.49|243.61|242.16|243.94|242.49|243.5|242.05|94
1761100500000|2025-10-22 02:35:00|243.6|242.15|243.3|241.85|243.72|242.27|243.29|241.84|100
1761100800000|2025-10-22 02:40:00|243.31|241.86|243.35|241.9|243.41|241.96|243.28|241.83|40
1761101100000|2025-10-22 02:45:00|243.34|241.89|243.17|241.72|243.34|241.89|243.01|241.56|113
1761101400000|2025-10-22 02:50:00|243.15|241.7|243.35|241.9|243.37|241.92|243.13|241.68|81
1761101700000|2025-10-22 02:55:00|243.36|241.91|243.21|241.76|243.48|242.03|243.2|241.75|86
1761102000000|2025-10-22 03:00:00|243.2|241.75|242.66|241.21|243.2|241.75|242.62|241.17|120
1761102300000|2025-10-22 03:05:00|242.67|241.22|242.47|241.02|242.86|241.41|242.46|241.01|105
1761102600000|2025-10-22 03:10:00|242.48|241.03|241.95|240.5|242.57|241.12|241.95|240.5|91
1761102900000|2025-10-22 03:15:00|241.92|240.47|241.95|240.5|242.19|240.74|241.78|240.33|125
1761103200000|2025-10-22 03:20:00|241.94|240.49|242.12|240.67|242.14|240.69|241.73|240.28|88
1761103500000|2025-10-22 03:25:00|242.11|240.66|242.66|241.21|242.78|241.33|242.11|240.66|150
1761103800000|2025-10-22 03:30:00|242.69|241.24|242.61|241.16|243.08|241.63|242.61|241.16|134
1761104100000|2025-10-22 03:35:00|242.51|241.06|242.22|240.77|242.51|241.06|242.08|240.63|109
1761104400000|2025-10-22 03:40:00|242.21|240.76|242.54|241.09|242.6|241.15|242.2|240.75|65
1761104700000|2025-10-22 03:45:00|242.55|241.1|242.71|241.26|242.77|241.32|242.5|241.05|88
1761105000000|2025-10-22 03:50:00|242.72|241.27|242.94|241.49|243.1|241.65|242.7|241.25|87
1761105300000|2025-10-22 03:55:00|242.85|241.4|242.88|241.43|243.09|241.64|242.77|241.32|105
1761105600000|2025-10-22 04:00:00|242.87|241.42|243.08|241.63|243.09|241.64|242.8|241.35|92
1761105900000|2025-10-22 04:05:00|243.09|241.64|243.76|242.31|243.81|242.36|243.09|241.64|106
1761106200000|2025-10-22 04:10:00|243.73|242.28|243.4|241.95|243.73|242.28|243.25|241.8|100
1761106500000|2025-10-22 04:15:00|243.47|242.02|243.59|242.14|243.66|242.21|243.39|241.94|94
1761106800000|2025-10-22 04:20:00|243.58|242.13|243.48|242.03|243.75|242.3|243.48|242.03|87
1761107100000|2025-10-22 04:25:00|243.5|242.05|243.51|242.06|243.54|242.09|243.39|241.94|66
1761107400000|2025-10-22 04:30:00|243.52|242.07|243.99|242.54|243.99|242.54|243.5|242.05|119
1761107700000|2025-10-22 04:35:00|244.01|242.56|244.53|243.08|244.56|243.11|244.01|242.56|84
1761108000000|2025-10-22 04:40:00|244.55|243.1|244.38|242.93|244.55|243.1|244.23|242.78|77
1761108300000|2025-10-22 04:45:00|244.39|242.94|244.3|242.85|244.39|242.94|244.06|242.61|67
1761108600000|2025-10-22 04:50:00|244.35|242.9|244.32|242.87|244.35|242.9|244.02|242.57|91
1761108900000|2025-10-22 04:55:00|244.31|242.86|244.5|243.05|244.6|243.15|244.29|242.84|38
1761109200000|2025-10-22 05:00:00|244.49|243.04|244.18|242.73|244.49|243.04|244.07|242.62|78
1761109500000|2025-10-22 05:05:00|244.15|242.7|243.6|242.15|244.15|242.7|243.56|242.11|146
1761109800000|2025-10-22 05:10:00|243.64|242.19|243.49|242.04|243.74|242.29|243.42|241.97|169
1761110100000|2025-10-22 05:15:00|243.5|242.05|243.14|241.69|243.59|242.14|243.08|241.63|117
1761110400000|2025-10-22 05:20:00|243.13|241.68|241.59|240.14|243.13|241.68|241.53|240.08|330
1761110700000|2025-10-22 05:25:00|241.6|240.15|241.16|239.71|241.66|240.21|240.27|238.82|429
1761111000000|2025-10-22 05:30:00|241.14|239.69|240.84|239.39|241.27|239.82|240.18|238.73|320
1761111300000|2025-10-22 05:35:00|240.83|239.38|240.2|238.75|240.85|239.4|240.07|238.62|277
1761111600000|2025-10-22 05:40:00|240.19|238.74|240.77|239.32|240.84|239.39|240.17|238.72|107
1761111900000|2025-10-22 05:45:00|240.73|239.28|241.16|239.71|241.25|239.8|240.37|238.92|218
1761112200000|2025-10-22 05:50:00|241.15|239.7|241.04|239.59|241.3|239.85|241.04|239.59|86
1761112500000|2025-10-22 05:55:00|241.03|239.58|241.38|239.93|241.38|239.93|241.02|239.57|46
1761112800000|2025-10-22 06:00:00|241.35|239.9|241.03|239.58|241.35|239.9|240.98|239.53|105
1761113100000|2025-10-22 06:05:00|241.02|239.57|240.99|239.54|241.24|239.79|240.99|239.54|61
1761113400000|2025-10-22 06:10:00|241.01|239.56|241.42|239.97|241.43|239.98|240.98|239.53|41
1761113700000|2025-10-22 06:15:00|241.41|239.96|241.31|239.86|241.51|240.06|241.03|239.58|116
1761114000000|2025-10-22 06:20:00|241.33|239.88|241.55|240.1|241.67|240.22|241.19|239.74|88
1761114300000|2025-10-22 06:25:00|241.53|240.08|241.28|239.83|241.72|240.27|241.21|239.76|143
1761114600000|2025-10-22 06:30:00|241.29|239.84|241.54|240.09|241.66|240.21|241.28|239.83|141
1761114900000|2025-10-22 06:35:00|241.55|240.1|241.31|239.86|241.82|240.37|241.26|239.81|151
1761115200000|2025-10-22 06:40:00|241.32|239.87|241.5|240.05|241.7|240.25|241.32|239.87|138
1761115500000|2025-10-22 06:45:00|241.48|240.03|241.65|240.2|241.65|240.2|241.3|239.85|105
1761115800000|2025-10-22 06:50:00|241.64|240.19|241.24|239.79|241.64|240.19|241.22|239.77|115
1761116100000|2025-10-22 06:55:00|241.25|239.8|241.28|239.83|241.47|240.02|241.25|239.8|73
1761116400000|2025-10-22 07:00:00|241.29|239.84|240.91|239.46|241.3|239.85|240.85|239.4|90
1761116700000|2025-10-22 07:05:00|240.9|239.45|240.22|238.77|240.9|239.45|240.21|238.76|190
1761117000000|2025-10-22 07:10:00|240.21|238.76|240.02|238.57|240.53|239.08|240.02|238.57|216
1761117300000|2025-10-22 07:15:00|240.03|238.58|240.97|239.52|241.09|239.64|240.03|238.58|235
1761117600000|2025-10-22 07:20:00|240.99|239.54|240.94|239.49|241.07|239.62|240.78|239.33|116
1761117900000|2025-10-22 07:25:00|240.93|239.48|241.15|239.7|241.2|239.75|240.93|239.48|140
1761118200000|2025-10-22 07:30:00|241.16|239.71|240.93|239.48|241.31|239.86|240.93|239.48|147
1761118500000|2025-10-22 07:35:00|240.95|239.5|241.27|239.82|241.29|239.84|240.89|239.44|119
1761118800000|2025-10-22 07:40:00|241.23|239.78|241.46|240.01|241.74|240.29|241.23|239.78|168
1761119100000|2025-10-22 07:45:00|241.43|239.98|241.5|240.05|241.66|240.21|241.21|239.76|145
1761119400000|2025-10-22 07:50:00|241.44|239.99|241.45|240|241.68|240.23|241.29|239.84|195
1761119700000|2025-10-22 07:55:00|241.46|240.01|241.8|240.35|242.05|240.6|241.46|240.01|139
1761120000000|2025-10-22 08:00:00|241.79|240.34|241.2|239.75|241.79|240.34|241.19|239.74|171
1761120300000|2025-10-22 08:05:00|241.19|239.74|240.93|239.48|241.19|239.74|240.93|239.48|78
1761120600000|2025-10-22 08:10:00|240.94|239.49|240.56|239.11|240.94|239.49|240.54|239.09|77
1761120900000|2025-10-22 08:15:00|240.55|239.1|240.63|239.18|240.85|239.4|240.54|239.09|97
1761121200000|2025-10-22 08:20:00|240.64|239.19|240.76|239.31|240.77|239.32|240.53|239.08|108
1761121500000|2025-10-22 08:25:00|240.77|239.32|241.17|239.72|241.24|239.79|240.74|239.29|68
1761121800000|2025-10-22 08:30:00|241.05|239.6|240.54|239.09|241.19|239.74|240.53|239.08|93
1761122100000|2025-10-22 08:35:00|240.55|239.1|240.75|239.3|240.97|239.52|240.55|239.1|112
1761122400000|2025-10-22 08:40:00|240.76|239.31|241.09|239.64|241.13|239.68|240.72|239.27|64
1761122700000|2025-10-22 08:45:00|241.08|239.63|240.88|239.43|241.33|239.88|240.85|239.4|76
1761123000000|2025-10-22 08:50:00|240.9|239.45|240.74|239.29|240.91|239.46|240.67|239.22|64
1761123300000|2025-10-22 08:55:00|240.73|239.28|240.72|239.27|240.9|239.45|240.72|239.27|37
1761123600000|2025-10-22 09:00:00|240.73|239.28|240.77|239.32|240.94|239.49|240.72|239.27|80
1761123900000|2025-10-22 09:05:00|240.78|239.33|240.3|238.85|240.78|239.33|240.14|238.69|139
1761124200000|2025-10-22 09:10:00|240.29|238.84|239.79|238.34|240.29|238.84|239.72|238.27|111
1761124500000|2025-10-22 09:15:00|239.8|238.35|239.47|238.02|239.9|238.45|239.37|237.92|128
1761124800000|2025-10-22 09:20:00|239.49|238.04|240.05|238.6|240.17|238.72|239.48|238.03|133
1761125100000|2025-10-22 09:25:00|240.07|238.62|240.19|238.74|240.22|238.77|239.77|238.32|122
1761125400000|2025-10-22 09:30:00|240.18|238.73|240.13|238.68|240.46|239.01|240.09|238.64|138
1761125700000|2025-10-22 09:35:00|240.14|238.69|239.31|237.86|240.17|238.72|239.25|237.8|109
1761126000000|2025-10-22 09:40:00|239.3|237.85|239.13|237.68|239.3|237.85|238.9|237.45|149
1761126300000|2025-10-22 09:45:00|239.12|237.67|239.18|237.73|239.21|237.76|238.93|237.48|147
1761126600000|2025-10-22 09:50:00|239.2|237.75|239.21|237.76|239.64|238.19|239.13|237.68|152
1761126900000|2025-10-22 09:55:00|239.22|237.77|239.32|237.87|239.49|238.04|239.19|237.74|80
1761127200000|2025-10-22 10:00:00|239.3|237.85|239.53|238.08|239.53|238.08|238.93|237.48|164
1761127500000|2025-10-22 10:05:00|239.54|238.09|239.72|238.27|239.93|238.48|239.47|238.02|195
1761127800000|2025-10-22 10:10:00|239.71|238.26|239.73|238.28|239.78|238.33|239.52|238.07|147
1761128100000|2025-10-22 10:15:00|239.74|238.29|239.41|237.96|240.01|238.56|239.33|237.88|186
1761128400000|2025-10-22 10:20:00|239.42|237.97|239.27|237.82|239.61|238.16|239.26|237.81|85
1761128700000|2025-10-22 10:25:00|239.26|237.81|238.89|237.44|239.39|237.94|238.84|237.39|97
1761129000000|2025-10-22 10:30:00|238.91|237.46|239.09|237.64|239.09|237.64|238.84|237.39|100
1761129300000|2025-10-22 10:35:00|239.07|237.62|238.9|237.45|239.07|237.62|238.85|237.4|64
1761129600000|2025-10-22 10:40:00|238.89|237.44|238.73|237.28|238.91|237.46|238.62|237.17|81
1761129900000|2025-10-22 10:45:00|238.72|237.27|238.9|237.45|238.92|237.47|238.68|237.23|86
1761130200000|2025-10-22 10:50:00|238.89|237.44|239.13|237.68|239.23|237.78|238.7|237.25|141
1761130500000|2025-10-22 10:55:00|239.12|237.67|239.06|237.61|239.14|237.69|239.02|237.57|123
1761130800000|2025-10-22 11:00:00|239.07|237.62|238.24|236.79|239.22|237.77|237.44|235.99|467
1761131100000|2025-10-22 11:05:00|238.2|236.75|238.53|237.08|238.94|237.49|238.14|236.69|608
1761131400000|2025-10-22 11:10:00|238.52|237.07|240.65|239.2|240.79|239.34|238.46|237.01|557
1761131700000|2025-10-22 11:15:00|240.6|239.15|240.84|239.39|241.03|239.58|240.25|238.8|393
1761132000000|2025-10-22 11:20:00|240.85|239.4|240.71|239.26|241.5|240.05|240.59|239.14|351
1761132300000|2025-10-22 11:25:00|240.69|239.24|240.4|238.95|240.79|239.34|240.4|238.95|130
1761132600000|2025-10-22 11:30:00|240.43|238.98|240.5|239.05|240.74|239.29|240.38|238.93|211
1761132900000|2025-10-22 11:35:00|240.49|239.04|240.89|239.44|240.89|239.44|240.4|238.95|126
1761133200000|2025-10-22 11:40:00|240.88|239.43|240.38|238.93|240.94|239.49|240.35|238.9|108
1761133500000|2025-10-22 11:45:00|240.37|238.92|240.28|238.83|240.46|239.01|240.25|238.8|130
1761133800000|2025-10-22 11:50:00|240.29|238.84|240.42|238.97|240.45|239|239.69|238.24|247
1761134100000|2025-10-22 11:55:00|240.43|238.98|240.49|239.04|240.57|239.12|240.25|238.8|157
1761134400000|2025-10-22 12:00:00|240.48|239.03|240.19|238.74|240.83|239.38|240.19|238.74|248
1761134700000|2025-10-22 12:05:00|240.18|238.73|240.64|239.19|240.83|239.38|240.13|238.68|255
1761135000000|2025-10-22 12:10:00|240.63|239.18|240.63|239.18|240.75|239.3|240.48|239.03|210
1761135300000|2025-10-22 12:15:00|240.64|239.19|241.84|240.39|241.92|240.47|240.64|239.19|250
1761135600000|2025-10-22 12:20:00|241.85|240.4|241.21|239.76|241.85|240.4|241.1|239.65|137
1761135900000|2025-10-22 12:25:00|241.23|239.78|241.15|239.7|241.53|240.08|241.15|239.7|166
1761136200000|2025-10-22 12:30:00|241.16|239.71|241.3|239.85|241.34|239.89|240.94|239.49|142
1761136500000|2025-10-22 12:35:00|241.31|239.86|241.56|240.11|241.62|240.17|241.26|239.81|144
1761136800000|2025-10-22 12:40:00|241.55|240.1|241.2|239.75|241.58|240.13|241.18|239.73|190
1761137100000|2025-10-22 12:45:00|241.19|239.74|240.67|239.22|241.2|239.75|240.67|239.22|108
1761137400000|2025-10-22 12:50:00|240.65|239.2|240.98|239.53|241|239.55|240.41|238.96|154
1761137700000|2025-10-22 12:55:00|241|239.55|240.89|239.44|241.1|239.65|240.83|239.38|141
1761138000000|2025-10-22 13:00:00|240.9|239.45|240.76|239.31|240.99|239.54|240.6|239.15|157
1761138300000|2025-10-22 13:05:00|240.74|239.29|240.85|239.4|240.89|239.44|240.48|239.03|108
1761138600000|2025-10-22 13:10:00|240.86|239.41|241.73|240.28|241.79|240.34|240.86|239.41|160
1761138900000|2025-10-22 13:15:00|241.72|240.27|241.61|240.16|241.72|240.27|241.21|239.76|96
1761139200000|2025-10-22 13:20:00|241.6|240.15|241.45|240|241.6|240.15|241.18|239.73|118
1761139500000|2025-10-22 13:25:00|241.44|239.99|241.31|239.86|241.64|240.19|241.22|239.77|121
1761139800000|2025-10-22 13:30:00|241.35|239.9|240.42|238.97|241.36|239.91|240.4|238.95|499
1761140100000|2025-10-22 13:35:00|240.43|238.98|241.74|240.29|241.76|240.31|240.18|238.73|529
1761140400000|2025-10-22 13:40:00|241.75|240.3|240.98|239.53|241.76|240.31|240.73|239.28|423
1761140700000|2025-10-22 13:45:00|240.99|239.54|240.4|238.95|241.25|239.8|240.37|238.92|493
1761141000000|2025-10-22 13:50:00|240.39|238.94|241.27|239.82|241.32|239.87|240.18|238.73|466
1761141300000|2025-10-22 13:55:00|241.25|239.8|241.74|240.29|242.16|240.71|240.76|239.31|361
1761141600000|2025-10-22 14:00:00|241.75|240.3|239.98|238.53|241.75|240.3|239.9|238.45|552
1761141900000|2025-10-22 14:05:00|239.97|238.52|239.82|238.37|240.33|238.88|239.7|238.25|442
1761142200000|2025-10-22 14:10:00|239.83|238.38|239.82|238.37|239.9|238.45|239.46|238.01|276
1761142500000|2025-10-22 14:15:00|239.83|238.38|239.71|238.26|240.27|238.82|239.59|238.14|374
1761142800000|2025-10-22 14:20:00|239.72|238.27|238.58|237.13|239.84|238.39|238.04|236.59|435
1761143100000|2025-10-22 14:25:00|238.57|237.12|238.37|236.92|239.42|237.97|238.21|236.76|583
1761143400000|2025-10-22 14:30:00|238.36|236.91|239.28|237.83|239.46|238.01|237.59|236.14|654
1761143700000|2025-10-22 14:35:00|239.31|237.86|239.36|237.91|239.73|238.28|238.71|237.26|633
1761144000000|2025-10-22 14:40:00|239.37|237.92|239.44|237.99|240.26|238.81|239.34|237.89|467
1761144300000|2025-10-22 14:45:00|239.46|238.01|240.56|239.11|240.62|239.17|238.67|237.22|550
1761144600000|2025-10-22 14:50:00|240.57|239.12|240.18|238.73|241.05|239.6|240.01|238.56|354
1761144900000|2025-10-22 14:55:00|240.17|238.72|241.7|240.25|241.73|240.28|240.14|238.69|454
1761145200000|2025-10-22 15:00:00|241.72|240.27|241.21|239.76|242.48|241.03|241.16|239.71|461
1761145500000|2025-10-22 15:05:00|241.23|239.78|240.84|239.39|241.75|240.3|240.73|239.28|438
1761145800000|2025-10-22 15:10:00|240.83|239.38|240.65|239.2|240.88|239.43|240.46|239.01|359
1761146100000|2025-10-22 15:15:00|240.66|239.21|240.33|238.88|240.7|239.25|240.03|238.58|404
1761146400000|2025-10-22 15:20:00|240.29|238.84|239.54|238.09|240.31|238.86|238.89|237.44|447
1761146700000|2025-10-22 15:25:00|239.53|238.08|239.25|237.8|239.74|238.29|239.01|237.56|288
1761147000000|2025-10-22 15:30:00|239.23|237.78|239.83|238.38|239.99|238.54|238.77|237.32|502
1761147300000|2025-10-22 15:35:00|239.84|238.39|240.6|239.15|240.94|239.49|239.49|238.04|488
1761147600000|2025-10-22 15:40:00|240.58|239.13|240.95|239.5|241.08|239.63|240.35|238.9|457
1761147900000|2025-10-22 15:45:00|240.94|239.49|240.76|239.31|241.47|240.02|240.72|239.27|480
1761148200000|2025-10-22 15:50:00|240.75|239.3|240.73|239.28|241.13|239.68|240.52|239.07|419
1761148500000|2025-10-22 15:55:00|240.74|239.29|240.79|239.34|240.93|239.48|240.4|238.95|245
1761148800000|2025-10-22 16:00:00|240.78|239.33|240.87|239.42|240.97|239.52|240.39|238.94|463
1761149100000|2025-10-22 16:05:00|240.88|239.43|241.11|239.66|241.37|239.92|240.83|239.38|357
1761149400000|2025-10-22 16:10:00|241.12|239.67|240|238.55|241.24|239.79|239.97|238.52|344
1761149700000|2025-10-22 16:15:00|239.98|238.53|240.29|238.84|240.32|238.87|239.9|238.45|354
1761150000000|2025-10-22 16:20:00|240.31|238.86|239.57|238.12|240.32|238.87|239.2|237.75|377
1761150300000|2025-10-22 16:25:00|239.56|238.11|240.41|238.96|240.69|239.24|239.56|238.11|266
1761150600000|2025-10-22 16:30:00|240.42|238.97|240.33|238.88|240.75|239.3|238.71|237.26|801
1761150900000|2025-10-22 16:35:00|240.34|238.89|240.63|239.18|240.73|239.28|239.78|238.33|621
1761151200000|2025-10-22 16:40:00|240.62|239.17|240.46|239.01|241.3|239.85|240.38|238.93|463
1761151500000|2025-10-22 16:45:00|240.45|239|240.51|239.06|241.04|239.59|240.37|238.92|425
1761151800000|2025-10-22 16:50:00|240.5|239.05|240.82|239.37|240.89|239.44|239.91|238.46|337
1761152100000|2025-10-22 16:55:00|240.81|239.36|240.23|238.78|241.1|239.65|240.22|238.77|429
1761152400000|2025-10-22 17:00:00|240.22|238.77|239.92|238.47|240.37|238.92|239.71|238.26|353
1761152700000|2025-10-22 17:05:00|239.9|238.45|240.63|239.18|240.68|239.23|239.77|238.32|212
1761153000000|2025-10-22 17:10:00|240.62|239.17|240.39|238.94|240.68|239.23|240.24|238.79|258
1761153300000|2025-10-22 17:15:00|240.38|238.93|239.82|238.37|240.38|238.93|239.77|238.32|341
1761153600000|2025-10-22 17:20:00|239.81|238.36|239.85|238.4|240.11|238.66|239.7|238.25|294
1761153900000|2025-10-22 17:25:00|239.86|238.41|239.96|238.51|240.04|238.59|239.67|238.22|247
1761154200000|2025-10-22 17:30:00|239.94|238.49|240.61|239.16|240.62|239.17|239.84|238.39|321
1761154500000|2025-10-22 17:35:00|240.64|239.19|239.81|238.36|240.73|239.28|239.77|238.32|313
1761154800000|2025-10-22 17:40:00|239.84|238.39|239.47|238.02|240.02|238.57|239.34|237.89|218
1761155100000|2025-10-22 17:45:00|239.46|238.01|239.67|238.22|239.77|238.32|239.35|237.9|284
1761155400000|2025-10-22 17:50:00|239.64|238.19|238.56|237.11|239.67|238.22|238.46|237.01|390
1761155700000|2025-10-22 17:55:00|238.58|237.13|238.65|237.2|238.9|237.45|238.45|237|214
1761156000000|2025-10-22 18:00:00|238.64|237.19|239.1|237.65|239.18|237.73|238.44|236.99|282
1761156300000|2025-10-22 18:05:00|239.09|237.64|238.53|237.08|239.35|237.9|238.42|236.97|310
1761156600000|2025-10-22 18:10:00|238.52|237.07|238.17|236.72|238.81|237.36|238.16|236.71|174
1761156900000|2025-10-22 18:15:00|238.16|236.71|237.89|236.44|238.16|236.71|237.56|236.11|357
1761157200000|2025-10-22 18:20:00|237.91|236.46|238.65|237.2|238.82|237.37|237.91|236.46|235
1761157500000|2025-10-22 18:25:00|238.67|237.22|238.7|237.25|238.7|237.25|238.46|237.01|129
1761157800000|2025-10-22 18:30:00|238.69|237.24|238.34|236.89|238.77|237.32|237.88|236.43|360
1761158100000|2025-10-22 18:35:00|238.36|236.91|238.9|237.45|238.99|237.54|238.35|236.9|227
1761158400000|2025-10-22 18:40:00|238.92|237.47|238.19|236.74|238.92|237.47|238.17|236.72|230
1761158700000|2025-10-22 18:45:00|238.23|236.78|238.51|237.06|238.57|237.12|238.04|236.59|261
1761159000000|2025-10-22 18:50:00|238.5|237.05|238.4|236.95|238.53|237.08|237.99|236.54|290
1761159300000|2025-10-22 18:55:00|238.42|236.97|238.53|237.08|238.62|237.17|238.27|236.82|313
1761159600000|2025-10-22 19:00:00|238.52|237.07|239.49|238.04|239.55|238.1|238.39|236.94|439
1761159900000|2025-10-22 19:05:00|239.5|238.05|239.89|238.44|240.17|238.72|239.22|237.77|394
1761160200000|2025-10-22 19:10:00|239.9|238.45|239.66|238.21|239.92|238.47|239.08|237.63|351
1761160500000|2025-10-22 19:15:00|239.67|238.22|239.85|238.4|239.93|238.48|239.15|237.7|260
1761160800000|2025-10-22 19:20:00|239.86|238.41|239.65|238.2|240.4|238.95|239.3|237.85|251
1761161100000|2025-10-22 19:25:00|239.66|238.21|239.63|238.18|239.87|238.42|239.61|238.16|255
1761161400000|2025-10-22 19:30:00|239.65|238.2|239.47|238.02|240.03|238.58|239.46|238.01|224
1761161700000|2025-10-22 19:35:00|239.44|237.99|239.4|237.95|239.82|238.37|239.18|237.73|256
1761162000000|2025-10-22 19:40:00|239.41|237.96|238.57|237.12|239.54|238.09|238.57|237.12|209
1761162300000|2025-10-22 19:45:00|238.53|237.08|238.5|237.05|238.59|237.14|238.17|236.72|205
1761162600000|2025-10-22 19:50:00|238.48|237.03|238.18|236.73|238.71|237.26|237.76|236.31|303
1761162900000|2025-10-22 19:55:00|238.19|236.74|238.36|236.91|238.75|237.3|236.37|234.92|600
1761163200000|2025-10-22 20:00:00|238.35|236.9|238.13|236.68|238.82|237.37|238.1|236.65|419
1761163500000|2025-10-22 20:05:00|238.12|236.67|238.59|237.14|238.71|237.26|238.02|236.57|332
1761163800000|2025-10-22 20:10:00|238.58|237.13|238.33|236.88|238.78|237.33|238.27|236.82|210
1761164100000|2025-10-22 20:15:00|238.32|236.87|237.49|236.04|238.32|236.87|237.24|235.79|248
1761164400000|2025-10-22 20:20:00|237.5|236.05|237.32|235.87|237.58|236.13|237.26|235.81|186
1761164700000|2025-10-22 20:25:00|237.31|235.86|237.05|235.6|237.32|235.87|236.97|235.52|174
1761165000000|2025-10-22 20:30:00|237.07|235.62|237.23|235.78|237.58|236.13|236.6|235.15|300
1761165300000|2025-10-22 20:35:00|237.22|235.77|238.17|236.72|238.22|236.77|237.02|235.57|289
1761165600000|2025-10-22 20:40:00|238.16|236.71|238.07|236.62|238.21|236.76|237.85|236.4|202
1761165900000|2025-10-22 20:45:00|238.06|236.61|237.74|236.29|238.07|236.62|237.66|236.21|215
1761166200000|2025-10-22 20:50:00|237.75|236.3|237.13|235.68|237.87|236.42|237.12|235.67|257
1761166500000|2025-10-22 20:55:00|237.14|235.69|237.11|235.66|237.32|235.87|236.88|235.43|295
1761166800000|2025-10-22 21:00:00|237.07|235.62|236.13|234.68|237.11|235.66|235.24|233.79|549
1761167100000|2025-10-22 21:05:00|236.12|234.67|235.63|234.18|236.27|234.82|235.21|233.76|426
1761167400000|2025-10-22 21:10:00|235.62|234.17|235.22|233.77|235.66|234.21|233.46|232.01|658
1761167700000|2025-10-22 21:15:00|235.26|233.81|235.49|234.04|235.72|234.27|234.88|233.43|481
1761168000000|2025-10-22 21:20:00|235.47|234.02|235.37|233.92|236.12|234.67|235.25|233.8|267
1761168300000|2025-10-22 21:25:00|235.3|233.85|234.44|232.99|235.42|233.97|234.41|232.96|302
1761168600000|2025-10-22 21:30:00|234.43|232.98|234.62|233.17|235.35|233.9|234.39|232.94|256
1761168900000|2025-10-22 21:35:00|234.63|233.18|234.97|233.52|235.12|233.67|234.63|233.18|151
1761169200000|2025-10-22 21:40:00|234.98|233.53|234.8|233.35|235.24|233.79|234.79|233.34|142
1761169500000|2025-10-22 21:45:00|234.79|233.34|235.48|234.03|235.66|234.21|234.76|233.31|180
1761169800000|2025-10-22 21:50:00|235.47|234.02|235.42|233.97|235.64|234.19|235.02|233.57|153
1761170100000|2025-10-22 21:55:00|235.39|233.94|234.86|233.41|235.45|234|234.6|233.15|183
1761170400000|2025-10-22 22:00:00|234.85|233.4|235.48|234.03|235.8|234.35|234.71|233.26|256
1761170700000|2025-10-22 22:05:00|235.47|234.02|235.89|234.44|236.14|234.69|235.17|233.72|377
1761171000000|2025-10-22 22:10:00|235.9|234.45|235.68|234.23|235.94|234.49|235.5|234.05|331
1761171300000|2025-10-22 22:15:00|235.71|234.26|235.22|233.77|235.74|234.29|235.21|233.76|299
1761171600000|2025-10-22 22:20:00|235.21|233.76|234.6|233.15|235.21|233.76|234.16|232.71|263
1761171900000|2025-10-22 22:25:00|234.57|233.12|234.13|232.68|234.57|233.12|234.02|232.57|250
1761172200000|2025-10-22 22:30:00|234.14|232.69|234.7|233.25|234.77|233.32|234.09|232.64|370
1761172500000|2025-10-22 22:35:00|234.69|233.24|234.35|232.9|234.76|233.31|234.02|232.57|289
1761172800000|2025-10-22 22:40:00|234.37|232.92|234.85|233.4|235.08|233.63|234.37|232.92|253
1761173100000|2025-10-22 22:45:00|234.84|233.39|234.47|233.02|235.18|233.73|234.34|232.89|253
1761173400000|2025-10-22 22:50:00|234.45|233|234.63|233.18|234.73|233.28|234.23|232.78|297
1761173700000|2025-10-22 22:55:00|234.59|233.14|234.39|232.94|234.66|233.21|234.38|232.93|166
1761174000000|2025-10-22 23:00:00|234.38|232.93|235.51|234.06|235.55|234.1|234.37|232.92|323
1761174300000|2025-10-22 23:05:00|235.5|234.05|235.6|234.15|235.67|234.22|235.35|233.9|227
1761174600000|2025-10-22 23:10:00|235.63|234.18|235.77|234.32|235.83|234.38|235.63|234.18|161
1761174900000|2025-10-22 23:15:00|235.76|234.31|236.35|234.9|236.36|234.91|235.71|234.26|214
1761175200000|2025-10-22 23:20:00|236.34|234.89|236.4|234.95|236.5|235.05|236.23|234.78|190
1761175500000|2025-10-22 23:25:00|236.41|234.96|236.66|235.21|237.18|235.73|236.33|234.88|256
1761175800000|2025-10-22 23:30:00|236.68|235.23|237.37|235.92|237.62|236.17|236.68|235.23|274
1761176100000|2025-10-22 23:35:00|237.36|235.91|237.19|235.74|237.6|236.15|237.1|235.65|189
1761176400000|2025-10-22 23:40:00|237.18|235.73|236.97|235.52|237.19|235.74|236.96|235.51|122
1761176700000|2025-10-22 23:45:00|236.96|235.51|237.03|235.58|237.24|235.79|236.89|235.44|194
1761177000000|2025-10-22 23:50:00|237.02|235.57|237.14|235.69|237.14|235.69|236.93|235.48|147
1761177300000|2025-10-22 23:55:00|237.13|235.68|237.22|235.77|237.34|235.89|236.97|235.52|117
1761177600000|2025-10-23 00:00:00|237.25|235.8|237.3|235.85|237.4|235.95|237.07|235.62|268
1761177900000|2025-10-23 00:05:00|237.28|235.83|237.41|235.96|237.68|236.23|237.22|235.77|240
1761178200000|2025-10-23 00:10:00|237.42|235.97|237.55|236.1|237.62|236.17|237.26|235.81|140
1761178500000|2025-10-23 00:15:00|237.54|236.09|237.95|236.5|237.95|236.5|237.38|235.93|226
1761178800000|2025-10-23 00:20:00|237.94|236.49|237.4|235.95|237.94|236.49|237.2|235.75|208
1761179100000|2025-10-23 00:25:00|237.39|235.94|237.22|235.77|237.39|235.94|236.91|235.46|219
1761179400000|2025-10-23 00:30:00|237.21|235.76|237.86|236.41|237.86|236.41|237.15|235.7|330
1761179700000|2025-10-23 00:35:00|237.85|236.4|237.77|236.32|237.94|236.49|237.68|236.23|211
1761180000000|2025-10-23 00:40:00|237.76|236.31|237.31|235.86|237.77|236.32|237.31|235.86|132
1761180300000|2025-10-23 00:45:00|237.32|235.87|237.49|236.04|237.61|236.16|237.1|235.65|124
1761180600000|2025-10-23 00:50:00|237.48|236.03|237.68|236.23|237.72|236.27|237.43|235.98|109
1761180900000|2025-10-23 00:55:00|237.67|236.22|237.48|236.03|237.72|236.27|237.46|236.01|113
1761181200000|2025-10-23 01:00:00|237.47|236.02|237.6|236.15|237.68|236.23|237.34|235.89|201
1761181500000|2025-10-23 01:05:00|237.59|236.14|237.37|235.92|237.59|236.14|237.36|235.91|115
1761181800000|2025-10-23 01:10:00|237.38|235.93|238.08|236.63|238.37|236.92|237.38|235.93|315
1761182100000|2025-10-23 01:15:00|238.1|236.65|237.84|236.39|238.41|236.96|237.84|236.39|338
1761182400000|2025-10-23 01:20:00|237.85|236.4|237.4|235.95|237.85|236.4|237.17|235.72|204
1761182700000|2025-10-23 01:25:00|237.39|235.94|237.69|236.24|237.69|236.24|237.3|235.85|159
1761183000000|2025-10-23 01:30:00|237.68|236.23|238.23|236.78|238.25|236.8|237.58|236.13|220
1761183300000|2025-10-23 01:35:00|238.22|236.77|237.8|236.35|238.22|236.77|237.75|236.3|187
1761183600000|2025-10-23 01:40:00|237.81|236.36|237.94|236.49|237.99|236.54|237.52|236.07|150
1761183900000|2025-10-23 01:45:00|237.93|236.48|237.75|236.3|238.05|236.6|237.75|236.3|155
1761184200000|2025-10-23 01:50:00|237.76|236.31|237.88|236.43|237.9|236.45|237.71|236.26|161
1761184500000|2025-10-23 01:55:00|237.87|236.42|237.84|236.39|237.92|236.47|237.79|236.34|137
1761184800000|2025-10-23 02:00:00|237.85|236.4|237.78|236.33|237.9|236.45|237.71|236.26|100
1761185100000|2025-10-23 02:05:00|237.77|236.32|237.8|236.35|237.8|236.35|237.64|236.19|103
1761185400000|2025-10-23 02:10:00|237.81|236.36|237.92|236.47|237.99|236.54|237.8|236.35|77
1761185700000|2025-10-23 02:15:00|237.93|236.48|238.32|236.87|238.35|236.9|237.93|236.48|68
1761186000000|2025-10-23 02:20:00|238.34|236.89|238.39|236.94|238.47|237.02|238.31|236.86|89
1761186300000|2025-10-23 02:25:00|238.38|236.93|238.17|236.72|238.38|236.93|238.08|236.63|78
1761186600000|2025-10-23 02:30:00|238.18|236.73|238.28|236.83|238.38|236.93|238.17|236.72|98
1761186900000|2025-10-23 02:35:00|238.29|236.84|238.25|236.8|238.46|237.01|238.15|236.7|98
1761187200000|2025-10-23 02:40:00|238.3|236.85|238.26|236.81|238.32|236.87|238.19|236.74|60
1761187500000|2025-10-23 02:45:00|238.29|236.84|238.15|236.7|238.29|236.84|238.06|236.61|95
1761187800000|2025-10-23 02:50:00|238.14|236.69|238.13|236.68|238.17|236.72|238.03|236.58|110
1761188100000|2025-10-23 02:55:00|238.12|236.67|238.38|236.93|238.39|236.94|238.08|236.63|130
1761188400000|2025-10-23 03:00:00|238.37|236.92|238.64|237.19|238.64|237.19|238.31|236.86|146
1761188700000|2025-10-23 03:05:00|238.65|237.2|238.84|237.39|238.96|237.51|238.63|237.18|92
1761189000000|2025-10-23 03:10:00|238.85|237.4|238.89|237.44|238.99|237.54|238.85|237.4|81
1761189300000|2025-10-23 03:15:00|238.92|237.47|239.25|237.8|239.25|237.8|238.82|237.37|80
1761189600000|2025-10-23 03:20:00|239.26|237.81|239.08|237.63|239.48|238.03|239.08|237.63|96
1761189900000|2025-10-23 03:25:00|239.09|237.64|239.16|237.71|239.17|237.72|238.98|237.53|121
1761190200000|2025-10-23 03:30:00|239.18|237.73|238.93|237.48|239.28|237.83|238.9|237.45|97
1761190500000|2025-10-23 03:35:00|238.92|237.47|238.78|237.33|239.15|237.7|238.78|237.33|115
1761190800000|2025-10-23 03:40:00|238.79|237.34|238.58|237.13|238.84|237.39|238.58|237.13|72
1761191100000|2025-10-23 03:45:00|238.59|237.14|238.46|237.01|238.59|237.14|238.37|236.92|74
1761191400000|2025-10-23 03:50:00|238.45|237|238.81|237.36|238.81|237.36|238.37|236.92|120
1761191700000|2025-10-23 03:55:00|238.8|237.35|238.72|237.27|238.83|237.38|238.64|237.19|44
1761192000000|2025-10-23 04:00:00|238.73|237.28|238.89|237.44|239.06|237.61|238.5|237.05|167
1761192300000|2025-10-23 04:05:00|238.9|237.45|238.69|237.24|238.96|237.51|238.68|237.23|70
1761192600000|2025-10-23 04:10:00|238.7|237.25|238.6|237.15|238.72|237.27|238.56|237.11|58
1761192900000|2025-10-23 04:15:00|238.61|237.16|238.85|237.4|238.85|237.4|238.54|237.09|88
1761193200000|2025-10-23 04:20:00|238.84|237.39|239.18|237.73|239.31|237.86|238.84|237.39|96
1761193500000|2025-10-23 04:25:00|239.2|237.75|239.18|237.73|239.25|237.8|239.17|237.72|48
1761193800000|2025-10-23 04:30:00|239.17|237.72|239.03|237.58|239.18|237.73|238.88|237.43|72
1761194100000|2025-10-23 04:35:00|239.04|237.59|239.37|237.92|239.37|237.92|238.99|237.54|76
1761194400000|2025-10-23 04:40:00|239.36|237.91|239.75|238.3|239.86|238.41|239.36|237.91|187
1761194700000|2025-10-23 04:45:00|239.76|238.31|239.54|238.09|239.77|238.32|239.49|238.04|43
1761195000000|2025-10-23 04:50:00|239.55|238.1|239.47|238.02|239.59|238.14|239.46|238.01|32
1761195300000|2025-10-23 04:55:00|239.48|238.03|239.3|237.85|239.5|238.05|239.23|237.78|72
1761195600000|2025-10-23 05:00:00|239.31|237.86|239.38|237.93|239.53|238.08|239.31|237.86|96
1761195900000|2025-10-23 05:05:00|239.37|237.92|239.77|238.32|239.79|238.34|239.35|237.9|115
1761196200000|2025-10-23 05:10:00|239.78|238.33|239.97|238.52|240.07|238.62|239.78|238.33|156
1761196500000|2025-10-23 05:15:00|239.95|238.5|239.92|238.47|239.99|238.54|239.82|238.37|62
1761196800000|2025-10-23 05:20:00|239.93|238.48|239.67|238.22|239.93|238.48|239.61|238.16|86
1761197100000|2025-10-23 05:25:00|239.66|238.21|239.85|238.4|239.85|238.4|239.64|238.19|66
1761197400000|2025-10-23 05:30:00|239.86|238.41|239.85|238.4|239.89|238.44|239.79|238.34|41
1761197700000|2025-10-23 05:35:00|239.84|238.39|239.82|238.37|239.87|238.42|239.79|238.34|65
1761198000000|2025-10-23 05:40:00|239.81|238.36|239.68|238.23|239.82|238.37|239.68|238.23|33
1761198300000|2025-10-23 05:45:00|239.67|238.22|239.75|238.3|239.8|238.35|239.62|238.17|85
1761198600000|2025-10-23 05:50:00|239.73|238.28|240.35|238.9|240.35|238.9|239.71|238.26|108
1761198900000|2025-10-23 05:55:00|240.34|238.89|240.3|238.85|240.35|238.9|240.26|238.81|36
1761199200000|2025-10-23 06:00:00|240.32|238.87|240.29|238.84|240.46|239.01|240.25|238.8|62
1761199500000|2025-10-23 06:05:00|240.3|238.85|240.44|238.99|240.57|239.12|240.3|238.85|64
1761199800000|2025-10-23 06:10:00|240.45|239|240.59|239.14|240.59|239.14|240.41|238.96|64
1761200100000|2025-10-23 06:15:00|240.6|239.15|241.76|240.31|242.39|240.94|240.6|239.15|482
1761200400000|2025-10-23 06:20:00|241.74|240.29|241.69|240.24|242.09|240.64|241.26|239.81|366
1761200700000|2025-10-23 06:25:00|241.7|240.25|241.79|240.34|242.02|240.57|241.67|240.22|355
1761201000000|2025-10-23 06:30:00|241.81|240.36|241.75|240.3|242.05|240.6|241.7|240.25|335
1761201300000|2025-10-23 06:35:00|241.74|240.29|241.75|240.3|241.95|240.5|241.7|240.25|131
1761201600000|2025-10-23 06:40:00|241.74|240.29|242.04|240.59|242.29|240.84|241.73|240.28|212
1761201900000|2025-10-23 06:45:00|242.03|240.58|242.4|240.95|242.61|241.16|242.02|240.57|186
1761202200000|2025-10-23 06:50:00|242.39|240.94|242.37|240.92|242.72|241.27|242.29|240.84|229
1761202500000|2025-10-23 06:55:00|242.34|240.89|242.51|241.06|242.66|241.21|242.06|240.61|184
1761202800000|2025-10-23 07:00:00|242.52|241.07|242.04|240.59|242.63|241.18|242.01|240.56|205
1761203100000|2025-10-23 07:05:00|242.07|240.62|242.07|240.62|242.18|240.73|242.03|240.58|104
1761203700000|2025-10-23 07:15:00|241.58|240.13|241.52|240.07|241.73|240.28|241.52|240.07|83
1761204000000|2025-10-23 07:20:00|241.54|240.09|241.16|239.71|241.64|240.19|241.1|239.65|199
1761204300000|2025-10-23 07:25:00|241.17|239.72|241.41|239.96|241.43|239.98|241.07|239.62|160
1761204600000|2025-10-23 07:30:00|241.42|239.97|241.59|240.14|241.75|240.3|241.42|239.97|143
1761204900000|2025-10-23 07:35:00|241.58|240.13|241.03|239.58|241.58|240.13|241.01|239.56|176
1761205200000|2025-10-23 07:40:00|241.01|239.56|241.3|239.85|241.36|239.91|241.01|239.56|123
1761205500000|2025-10-23 07:45:00|241.31|239.86|241.67|240.22|241.83|240.38|241.31|239.86|137
1761205800000|2025-10-23 07:50:00|241.63|240.18|241.44|239.99|241.76|240.31|241.44|239.99|98
1761206100000|2025-10-23 07:55:00|241.43|239.98|241.59|240.14|241.59|240.14|241.41|239.96|90
1761206400000|2025-10-23 08:00:00|241.56|240.11|242.04|240.59|242.11|240.66|241.56|240.11|142
1761206700000|2025-10-23 08:05:00|242.05|240.6|242.16|240.71|242.38|240.93|242.04|240.59|150
1761207000000|2025-10-23 08:10:00|242.2|240.75|242.36|240.91|242.42|240.97|242.19|240.74|139
1761207300000|2025-10-23 08:15:00|242.35|240.9|242.16|240.71|242.46|241.01|242.13|240.68|120
1761207600000|2025-10-23 08:20:00|242.17|240.72|242.02|240.57|242.31|240.86|241.97|240.52|136
1761207900000|2025-10-23 08:25:00|242.01|240.56|242.29|240.84|242.31|240.86|241.94|240.49|51
1761208200000|2025-10-23 08:30:00|242.3|240.85|242.32|240.87|242.34|240.89|242.11|240.66|85
1761208500000|2025-10-23 08:35:00|242.31|240.86|242.04|240.59|242.31|240.86|241.94|240.49|75
1761208800000|2025-10-23 08:40:00|242.01|240.56|242.29|240.84|242.31|240.86|242.01|240.56|55
1761209100000|2025-10-23 08:45:00|242.31|240.86|242.42|240.97|242.42|240.97|242.29|240.84|53
1761209400000|2025-10-23 08:50:00|242.43|240.98|242.11|240.66|242.49|241.04|242.06|240.61|76
1761209700000|2025-10-23 08:55:00|242.12|240.67|242.23|240.78|242.23|240.78|241.95|240.5|65
1761210000000|2025-10-23 09:00:00|242.24|240.79|241.88|240.43|242.33|240.88|241.87|240.42|114
1761210300000|2025-10-23 09:05:00|241.9|240.45|241.95|240.5|241.95|240.5|241.77|240.32|83
1761210600000|2025-10-23 09:10:00|241.94|240.49|241.64|240.19|241.94|240.49|241.63|240.18|75
1761210900000|2025-10-23 09:15:00|241.65|240.2|241.8|240.35|241.88|240.43|241.56|240.11|107
1761211200000|2025-10-23 09:20:00|241.81|240.36|241.88|240.43|241.89|240.44|241.71|240.26|59
1761211500000|2025-10-23 09:25:00|241.89|240.44|241.89|240.44|242.07|240.62|241.77|240.32|94
1761211800000|2025-10-23 09:30:00|241.8|240.35|241.71|240.26|241.88|240.43|241.6|240.15|97
1761212100000|2025-10-23 09:35:00|241.7|240.25|241.58|240.13|241.73|240.28|241.58|240.13|49
1761212400000|2025-10-23 09:40:00|241.57|240.12|241.76|240.31|241.76|240.31|241.54|240.09|91
1761212700000|2025-10-23 09:45:00|241.78|240.33|241.51|240.06|241.79|240.34|241.5|240.05|70
1761213000000|2025-10-23 09:50:00|241.52|240.07|241.71|240.26|241.76|240.31|241.52|240.07|77
1761213300000|2025-10-23 09:55:00|241.7|240.25|241.94|240.49|242.01|240.56|241.7|240.25|77
1761213600000|2025-10-23 10:00:00|241.93|240.48|242.02|240.57|242.12|240.67|241.93|240.48|53
1761213900000|2025-10-23 10:05:00|242.01|240.56|241.82|240.37|242.01|240.56|241.68|240.23|60
1761214200000|2025-10-23 10:10:00|241.79|240.34|241.84|240.39|241.92|240.47|241.71|240.26|53
1761214500000|2025-10-23 10:15:00|241.86|240.41|242.15|240.7|242.22|240.77|241.86|240.41|83
1761214800000|2025-10-23 10:20:00|242.14|240.69|242.09|240.64|242.22|240.77|242.09|240.64|70
1761215100000|2025-10-23 10:25:00|242.1|240.65|241.99|240.54|242.13|240.68|241.97|240.52|74
1761215400000|2025-10-23 10:30:00|241.98|240.53|242.11|240.66|242.11|240.66|241.84|240.39|78
1761215700000|2025-10-23 10:35:00|242.12|240.67|242.11|240.66|242.19|240.74|241.79|240.34|157
1761216000000|2025-10-23 10:40:00|242.15|240.7|242.16|240.71|242.2|240.75|242.02|240.57|70
1761216300000|2025-10-23 10:45:00|242.15|240.7|242.05|240.6|242.15|240.7|241.83|240.38|89
1761216600000|2025-10-23 10:50:00|242.04|240.59|241.89|240.44|242.19|240.74|241.88|240.43|44
1761216900000|2025-10-23 10:55:00|241.9|240.45|241.82|240.37|242.13|240.68|241.82|240.37|64
1761217200000|2025-10-23 11:00:00|241.81|240.36|241.43|239.98|241.81|240.36|241.43|239.98|69
1761217500000|2025-10-23 11:05:00|241.42|239.97|241.19|239.74|241.42|239.97|241.1|239.65|79
1761217800000|2025-10-23 11:10:00|241.21|239.76|241.15|239.7|241.26|239.81|241.12|239.67|46
1761218100000|2025-10-23 11:15:00|241.16|239.71|240.98|239.53|241.33|239.88|240.83|239.38|89
1761218400000|2025-10-23 11:20:00|240.97|239.52|241.07|239.62|241.22|239.77|240.89|239.44|67
1761218700000|2025-10-23 11:25:00|241.06|239.61|241.03|239.58|241.19|239.74|240.95|239.5|62
1761219000000|2025-10-23 11:30:00|241.04|239.59|240.28|238.83|241.05|239.6|240.14|238.69|119
1761219300000|2025-10-23 11:35:00|240.27|238.82|240.48|239.03|240.5|239.05|240.22|238.77|78
1761219600000|2025-10-23 11:40:00|240.47|239.02|240.32|238.87|240.47|239.02|240.17|238.72|88
1761219900000|2025-10-23 11:45:00|240.3|238.85|240.2|238.75|240.32|238.87|240|238.55|73
1761220200000|2025-10-23 11:50:00|240.19|238.74|240.1|238.65|240.19|238.74|239.76|238.31|119
1761220500000|2025-10-23 11:55:00|240.11|238.66|239.89|238.44|240.15|238.7|239.86|238.41|56
1761220800000|2025-10-23 12:00:00|239.88|238.43|238.38|236.93|239.88|238.43|238.3|236.85|332
1761221100000|2025-10-23 12:05:00|238.37|236.92|239.05|237.6|239.21|237.76|238.33|236.88|185
1761221400000|2025-10-23 12:10:00|239.06|237.61|238.79|237.34|239.37|237.92|238.79|237.34|216
1761221700000|2025-10-23 12:15:00|238.78|237.33|239.14|237.69|239.36|237.91|238.61|237.16|199
1761222000000|2025-10-23 12:20:00|239.15|237.7|239.32|237.87|239.41|237.96|238.79|237.34|285
1761222300000|2025-10-23 12:25:00|239.33|237.88|239.26|237.81|239.52|238.07|239.26|237.81|156
1761222600000|2025-10-23 12:30:00|239.25|237.8|238.89|237.44|239.25|237.8|238.7|237.25|229
1761222900000|2025-10-23 12:35:00|238.9|237.45|239.15|237.7|239.26|237.81|238.68|237.23|174
1761223200000|2025-10-23 12:40:00|239.12|237.67|239.38|237.93|239.4|237.95|239.08|237.63|107
1761223500000|2025-10-23 12:45:00|239.39|237.94|239.44|237.99|239.6|238.15|239.24|237.79|213
1761223800000|2025-10-23 12:50:00|239.46|238.01|239.31|237.86|239.54|238.09|239.02|237.57|229
1761224100000|2025-10-23 12:55:00|239.32|237.87|239.7|238.25|239.73|238.28|239.27|237.82|90
1761224400000|2025-10-23 13:00:00|239.69|238.24|239.4|237.95|239.72|238.27|239.27|237.82|154
1761224700000|2025-10-23 13:05:00|239.38|237.93|239.1|237.65|239.43|237.98|239.09|237.64|125
1761225000000|2025-10-23 13:10:00|239.09|237.64|240.01|238.56|240.03|238.58|238.85|237.4|189
1761225300000|2025-10-23 13:15:00|240|238.55|240.17|238.72|240.37|238.92|239.98|238.53|173
1761225600000|2025-10-23 13:20:00|240.16|238.71|240.3|238.85|240.34|238.89|240.01|238.56|136
1761225900000|2025-10-23 13:25:00|240.31|238.86|240.56|239.11|240.67|239.22|240.31|238.86|131
1761226200000|2025-10-23 13:30:00|240.54|239.09|241.47|240.02|241.54|240.09|240.29|238.84|539
1761226500000|2025-10-23 13:35:00|241.48|240.03|241.54|240.09|241.78|240.33|241.2|239.75|461
1761226800000|2025-10-23 13:40:00|241.52|240.07|240.71|239.26|241.55|240.1|240.38|238.93|360
1761227100000|2025-10-23 13:45:00|240.72|239.27|240.94|239.49|241.1|239.65|240.33|238.88|393
1761227400000|2025-10-23 13:50:00|240.95|239.5|240.99|239.54|241.15|239.7|240.56|239.11|312
1761227700000|2025-10-23 13:55:00|241.01|239.56|240.59|239.14|241.14|239.69|240.37|238.92|262
1761228000000|2025-10-23 14:00:00|240.61|239.16|240.5|239.05|240.76|239.31|240.26|238.81|448
1761228300000|2025-10-23 14:05:00|240.52|239.07|240.01|238.56|240.53|239.08|239.69|238.24|498
1761228600000|2025-10-23 14:10:00|239.92|238.47|239.32|237.87|240.11|238.66|239.19|237.74|353
1761228900000|2025-10-23 14:15:00|239.3|237.85|239.26|237.81|239.77|238.32|238.99|237.54|451
1761229200000|2025-10-23 14:20:00|239.27|237.82|240.43|238.98|240.47|239.02|239.24|237.79|410
1761229500000|2025-10-23 14:25:00|240.42|238.97|240.07|238.62|240.44|238.99|239.94|238.49|284
1761229800000|2025-10-23 14:30:00|240.01|238.56|240.77|239.32|240.77|239.32|239.91|238.46|345
1761230100000|2025-10-23 14:35:00|240.78|239.33|240.99|239.54|241.34|239.89|240.77|239.32|280
1761230400000|2025-10-23 14:40:00|240.98|239.53|240.82|239.37|241.04|239.59|240.67|239.22|253
1761230700000|2025-10-23 14:45:00|240.83|239.38|241.12|239.67|241.25|239.8|240.64|239.19|283
1761231000000|2025-10-23 14:50:00|241.11|239.66|240.69|239.24|241.11|239.66|240.69|239.24|245
1761231300000|2025-10-23 14:55:00|240.7|239.25|241.06|239.61|241.07|239.62|240.64|239.19|198
1761231600000|2025-10-23 15:00:00|241.07|239.62|240.94|239.49|241.28|239.83|240.82|239.37|179
1761231900000|2025-10-23 15:05:00|240.93|239.48|242.07|240.62|242.07|240.62|240.72|239.27|236
1761232200000|2025-10-23 15:10:00|242.08|240.63|242.01|240.56|242.55|241.1|241.83|240.38|408
1761232500000|2025-10-23 15:15:00|242.02|240.57|241.41|239.96|242.3|240.85|241.14|239.69|260
1761232800000|2025-10-23 15:20:00|241.4|239.95|241.4|239.95|241.5|240.05|241.08|239.63|227
1761233100000|2025-10-23 15:25:00|241.39|239.94|241.89|240.44|241.94|240.49|241.3|239.85|236
1761233400000|2025-10-23 15:30:00|241.9|240.45|242.61|241.16|242.73|241.28|241.88|240.43|195
1761233700000|2025-10-23 15:35:00|242.6|241.15|241.94|240.49|242.6|241.15|241.87|240.42|200
1761234000000|2025-10-23 15:40:00|241.92|240.47|241.55|240.1|242.2|240.75|241.43|239.98|151
1761234300000|2025-10-23 15:45:00|241.54|240.09|242.16|240.71|242.17|240.72|241.42|239.97|172
1761234600000|2025-10-23 15:50:00|242.15|240.7|241.91|240.46|242.32|240.87|241.81|240.36|190
1761234900000|2025-10-23 15:55:00|241.9|240.45|241.64|240.19|242.04|240.59|241.59|240.14|137
1761235200000|2025-10-23 16:00:00|241.65|240.2|241.76|240.31|241.98|240.53|241.64|240.19|134
1761235500000|2025-10-23 16:05:00|241.78|240.33|241.18|239.73|241.85|240.4|241.15|239.7|171
1761235800000|2025-10-23 16:10:00|241.17|239.72|241.47|240.02|241.59|240.14|240.97|239.52|146
1761236100000|2025-10-23 16:15:00|241.45|240|241.39|239.94|241.73|240.28|241.39|239.94|186
1761236400000|2025-10-23 16:20:00|241.4|239.95|240.72|239.27|241.4|239.95|240.72|239.27|92
1761236700000|2025-10-23 16:25:00|240.67|239.22|240.51|239.06|240.93|239.48|240.45|239|201
1761237000000|2025-10-23 16:30:00|240.5|239.05|240.54|239.09|240.87|239.42|240.48|239.03|160
1761237300000|2025-10-23 16:35:00|240.53|239.08|240.13|238.68|240.53|239.08|240.11|238.66|185
1761237600000|2025-10-23 16:40:00|240.15|238.7|240.45|239|240.5|239.05|240.15|238.7|108
1761237900000|2025-10-23 16:45:00|240.46|239.01|240.77|239.32|240.88|239.43|240.43|238.98|143
1761238200000|2025-10-23 16:50:00|240.78|239.33|242.3|240.85|242.37|240.92|240.76|239.31|183
1761238500000|2025-10-23 16:55:00|242.29|240.84|241.8|240.35|242.46|241.01|241.58|240.13|239
1761238800000|2025-10-23 17:00:00|241.81|240.36|241.2|239.75|241.82|240.37|241.04|239.59|276
1761239100000|2025-10-23 17:05:00|241.19|239.74|240.76|239.31|241.33|239.88|240.47|239.02|270
1761239400000|2025-10-23 17:10:00|240.75|239.3|240.68|239.23|241.18|239.73|240.67|239.22|156
1761239700000|2025-10-23 17:15:00|240.69|239.24|241.17|239.72|241.2|239.75|240.59|239.14|121
1761240000000|2025-10-23 17:20:00|241.19|239.74|241.14|239.69|241.25|239.8|240.79|239.34|165
1761240300000|2025-10-23 17:25:00|241.11|239.66|240.99|239.54|241.11|239.66|240.87|239.42|98
1761240600000|2025-10-23 17:30:00|241.04|239.59|241.46|240.01|241.46|240.01|240.94|239.49|150
1761240900000|2025-10-23 17:35:00|241.55|240.1|242.71|241.26|242.94|241.49|241.55|240.1|389
1761241200000|2025-10-23 17:40:00|242.7|241.25|242.35|240.9|242.81|241.36|242.27|240.82|202
1761241500000|2025-10-23 17:45:00|242.36|240.91|243.23|241.78|243.32|241.87|242.36|240.91|174
1761241800000|2025-10-23 17:50:00|243.24|241.79|242.77|241.32|243.41|241.96|242.58|241.13|175
1761242100000|2025-10-23 17:55:00|242.73|241.28|242.88|241.43|243.19|241.74|242.72|241.27|102
1761242400000|2025-10-23 18:00:00|242.9|241.45|242.61|241.16|242.97|241.52|242.61|241.16|162
1761242700000|2025-10-23 18:05:00|242.6|241.15|242.26|240.81|242.6|241.15|242.17|240.72|96
1761243000000|2025-10-23 18:10:00|242.27|240.82|241.75|240.3|242.57|241.12|241.67|240.22|140
1761243300000|2025-10-23 18:15:00|241.77|240.32|241.81|240.36|242.14|240.69|241.65|240.2|131
1761243600000|2025-10-23 18:20:00|241.83|240.38|241.55|240.1|242.17|240.72|241.51|240.06|128
1761243900000|2025-10-23 18:25:00|241.56|240.11|241.32|239.87|241.65|240.2|241.24|239.79|153
1761244200000|2025-10-23 18:30:00|241.29|239.84|241.1|239.65|241.29|239.84|241.02|239.57|142
1761244500000|2025-10-23 18:35:00|241.09|239.64|240.93|239.48|241.09|239.64|240.78|239.33|116
1761244800000|2025-10-23 18:40:00|240.92|239.47|241.17|239.72|241.19|239.74|240.85|239.4|112
1761245100000|2025-10-23 18:45:00|241.18|239.73|240.98|239.53|241.18|239.73|240.7|239.25|154
1761245400000|2025-10-23 18:50:00|240.99|239.54|241.26|239.81|241.4|239.95|240.73|239.28|142
1761245700000|2025-10-23 18:55:00|241.27|239.82|241.07|239.62|241.29|239.84|240.99|239.54|56
1761246000000|2025-10-23 19:00:00|241.09|239.64|240.15|238.7|241.11|239.66|240.11|238.66|179
1761246300000|2025-10-23 19:05:00|240.16|238.71|240.56|239.11|240.57|239.12|240.15|238.7|177
1761246600000|2025-10-23 19:10:00|240.55|239.1|240.77|239.32|240.82|239.37|240.54|239.09|98
1761246900000|2025-10-23 19:15:00|240.76|239.31|240.26|238.81|240.76|239.31|240.22|238.77|118
1761247200000|2025-10-23 19:20:00|240.27|238.82|241.11|239.66|241.17|239.72|240.27|238.82|141
1761247500000|2025-10-23 19:25:00|241.09|239.64|241.32|239.87|241.38|239.93|241.03|239.58|149
1761247800000|2025-10-23 19:30:00|241.33|239.88|241.08|239.63|241.36|239.91|240.81|239.36|127
1761248100000|2025-10-23 19:35:00|241.07|239.62|241.33|239.88|241.34|239.89|241.04|239.59|111
1761248400000|2025-10-23 19:40:00|241.34|239.89|241.31|239.86|241.58|240.13|241.29|239.84|63
1761248700000|2025-10-23 19:45:00|241.34|239.89|241.78|240.33|241.78|240.33|241.3|239.85|108
1761249000000|2025-10-23 19:50:00|241.75|240.3|241.38|239.93|241.75|240.3|241.35|239.9|148
1761249300000|2025-10-23 19:55:00|241.36|239.91|241.48|240.03|241.53|240.08|241.19|239.74|148
1761249600000|2025-10-23 20:00:00|241.47|240.02|240.58|239.13|241.48|240.03|240.17|238.72|267
1761249900000|2025-10-23 20:05:00|240.59|239.14|240.76|239.31|240.76|239.31|240.12|238.67|257
1761250200000|2025-10-23 20:10:00|240.75|239.3|240.75|239.3|240.78|239.33|240.36|238.91|298
1761250500000|2025-10-23 20:15:00|240.81|239.36|240.85|239.4|240.86|239.41|240.63|239.18|138
1761250800000|2025-10-23 20:20:00|240.89|239.44|240.79|239.34|240.96|239.51|240.79|239.34|53
1761251100000|2025-10-23 20:25:00|240.83|239.38|240.89|239.44|240.94|239.49|240.64|239.19|69
1761251400000|2025-10-23 20:30:00|240.88|239.43|241.16|239.71|241.23|239.78|240.83|239.38|93
1761251700000|2025-10-23 20:35:00|241.15|239.7|240.88|239.43|241.18|239.73|240.84|239.39|44
1761252000000|2025-10-23 20:40:00|240.87|239.42|240.65|239.2|240.87|239.42|240.47|239.02|73
1761252300000|2025-10-23 20:45:00|240.59|239.14|240.54|239.09|240.71|239.26|240.47|239.02|70
1761252600000|2025-10-23 20:50:00|240.53|239.08|240.77|239.32|240.81|239.36|240.52|239.07|64
1761252900000|2025-10-23 20:55:00|240.75|239.3|239.34|237.89|240.77|239.32|238.72|237.27|226
1761253200000|2025-10-23 21:00:00|239.35|237.9|239.73|238.28|239.98|238.53|239.09|237.64|246
1761253500000|2025-10-23 21:05:00|239.75|238.3|239.54|238.09|239.89|238.44|239.35|237.9|107
1761253800000|2025-10-23 21:10:00|239.51|238.06|239.27|237.82|239.51|238.06|238.93|237.48|125
1761254100000|2025-10-23 21:15:00|239.26|237.81|239.44|237.99|239.54|238.09|239.19|237.74|116
1761254400000|2025-10-23 21:20:00|239.43|237.98|239.4|237.95|239.43|237.98|239.2|237.75|91
1761254700000|2025-10-23 21:25:00|239.41|237.96|239.28|237.83|239.54|238.09|239.27|237.82|79
1761255000000|2025-10-23 21:30:00|239.29|237.84|239.29|237.84|239.51|238.06|239.23|237.78|71
1761255300000|2025-10-23 21:35:00|239.3|237.85|239.04|237.59|239.32|237.87|238.93|237.48|78
1761255600000|2025-10-23 21:40:00|239.05|237.6|239.44|237.99|239.48|238.03|239.05|237.6|106
1761255900000|2025-10-23 21:45:00|239.43|237.98|239.46|238.01|239.56|238.11|239.34|237.89|55
1761256200000|2025-10-23 21:50:00|239.45|238|239.42|237.97|239.54|238.09|239.39|237.94|33
1761256500000|2025-10-23 21:55:00|239.43|237.98|239.43|237.98|239.48|238.03|239.32|237.87|49
1761256800000|2025-10-23 22:00:00|239.4|237.95|239.32|237.87|239.56|238.11|239.05|237.6|118
1761257100000|2025-10-23 22:05:00|239.33|237.88|239.56|238.11|239.72|238.27|239.23|237.78|138
1761257400000|2025-10-23 22:10:00|239.59|238.14|239.62|238.17|239.68|238.23|239.39|237.94|88
1761257700000|2025-10-23 22:15:00|239.63|238.18|239.75|238.3|239.91|238.46|239.49|238.04|109
1761258000000|2025-10-23 22:20:00|239.74|238.29|239.39|237.94|239.88|238.43|239.39|237.94|80
1761258300000|2025-10-23 22:25:00|239.45|238|239.87|238.42|239.91|238.46|239.42|237.97|112
1761258600000|2025-10-23 22:30:00|239.88|238.43|240.25|238.8|240.54|239.09|239.87|238.42|155
1761258900000|2025-10-23 22:35:00|240.24|238.79|240.33|238.88|240.36|238.91|240.17|238.72|71
1761259200000|2025-10-23 22:40:00|240.32|238.87|240.16|238.71|240.32|238.87|240.02|238.57|80
1761259500000|2025-10-23 22:45:00|240.15|238.7|240.19|238.74|240.33|238.88|240.07|238.62|78
1761259800000|2025-10-23 22:50:00|240.18|238.73|240.48|239.03|240.53|239.08|240.18|238.73|117
1761260100000|2025-10-23 22:55:00|240.49|239.04|240.42|238.97|240.57|239.12|240.34|238.89|58
1761260400000|2025-10-23 23:00:00|240.44|238.99|240.1|238.65|240.44|238.99|240.09|238.64|49
1761260700000|2025-10-23 23:05:00|240.09|238.64|240.06|238.61|240.09|238.64|239.83|238.38|73
1761261000000|2025-10-23 23:10:00|240.05|238.6|240.21|238.76|240.27|238.82|240.03|238.58|53
1761261300000|2025-10-23 23:15:00|240.19|238.74|240.05|238.6|240.19|238.74|239.89|238.44|71
1761261600000|2025-10-23 23:20:00|240.04|238.59|240.41|238.96|240.49|239.04|240.04|238.59|97
1761261900000|2025-10-23 23:25:00|240.4|238.95|240.35|238.9|240.47|239.02|240.23|238.78|87
1761262200000|2025-10-23 23:30:00|240.33|238.88|240.22|238.77|240.4|238.95|240.21|238.76|82
1761262500000|2025-10-23 23:35:00|240.24|238.79|240.25|238.8|240.45|239|240.22|238.77|77
1761262800000|2025-10-23 23:40:00|240.26|238.81|240.16|238.71|240.31|238.86|240.16|238.71|85
1761263100000|2025-10-23 23:45:00|240.15|238.7|240.1|238.65|240.22|238.77|239.88|238.43|150
1761263400000|2025-10-23 23:50:00|240.09|238.64|240.29|238.84|240.33|238.88|240.06|238.61|50
1761263700000|2025-10-23 23:55:00|240.37|238.92|240.29|238.84|240.4|238.95|240.07|238.62|82
1761264000000|2025-10-24 00:00:00|240.28|238.83|239.94|238.49|240.36|238.91|239.89|238.44|178
1761264300000|2025-10-24 00:05:00|239.95|238.5|239.79|238.34|239.96|238.51|239.52|238.07|137
1761264600000|2025-10-24 00:10:00|239.81|238.36|239.99|238.54|240.12|238.67|239.53|238.08|283
1761264900000|2025-10-24 00:15:00|239.98|238.53|240.2|238.75|240.24|238.79|239.6|238.15|276
1761265200000|2025-10-24 00:20:00|240.19|238.74|239.96|238.51|240.22|238.77|239.76|238.31|198
1761265500000|2025-10-24 00:25:00|239.98|238.53|239.71|238.26|240|238.55|239.58|238.13|148
1761265800000|2025-10-24 00:30:00|239.72|238.27|240.19|238.74|240.29|238.84|239.67|238.22|232
1761266100000|2025-10-24 00:35:00|240.2|238.75|240.16|238.71|240.27|238.82|240.01|238.56|224
1761266400000|2025-10-24 00:40:00|240.18|238.73|240.3|238.85|240.51|239.06|240.16|238.71|184
1761266700000|2025-10-24 00:45:00|240.32|238.87|240.52|239.07|240.59|239.14|240.31|238.86|104
1761267000000|2025-10-24 00:50:00|240.53|239.08|241|239.55|241.17|239.72|240.51|239.06|308
1761267300000|2025-10-24 00:55:00|240.99|239.54|240.53|239.08|241.05|239.6|240.53|239.08|128
1761267600000|2025-10-24 01:00:00|240.55|239.1|240.73|239.28|240.76|239.31|240.26|238.81|159
1761267900000|2025-10-24 01:05:00|240.72|239.27|240.75|239.3|240.96|239.51|240.62|239.17|189
1761268200000|2025-10-24 01:10:00|240.74|239.29|240.46|239.01|240.79|239.34|240.37|238.92|100
1761268500000|2025-10-24 01:15:00|240.45|239|240.25|238.8|240.52|239.07|240.18|238.73|219
1761268800000|2025-10-24 01:20:00|240.24|238.79|240.1|238.65|240.34|238.89|240.09|238.64|141
1761269100000|2025-10-24 01:25:00|240.09|238.64|239.77|238.32|240.1|238.65|239.6|238.15|74
1761269400000|2025-10-24 01:30:00|239.76|238.31|239.6|238.15|239.85|238.4|239.59|238.14|121
1761269700000|2025-10-24 01:35:00|239.62|238.17|239.9|238.45|239.91|238.46|239.53|238.08|75
1761270000000|2025-10-24 01:40:00|239.91|238.46|240.11|238.66|240.14|238.69|239.91|238.46|60
1761270300000|2025-10-24 01:45:00|240.12|238.67|240.22|238.77|240.61|239.16|240.12|238.67|100
1761270600000|2025-10-24 01:50:00|240.24|238.79|240.32|238.87|240.44|238.99|240.12|238.67|75
1761270900000|2025-10-24 01:55:00|240.33|238.88|240.54|239.09|240.54|239.09|240.3|238.85|61
1761271200000|2025-10-24 02:00:00|240.53|239.08|240.2|238.75|240.56|239.11|240.2|238.75|90
1761271500000|2025-10-24 02:05:00|240.22|238.77|240.46|239.01|240.48|239.03|240.22|238.77|50
1761271800000|2025-10-24 02:10:00|240.45|239|240.39|238.94|240.46|239.01|240.26|238.81|73
1761272100000|2025-10-24 02:15:00|240.48|239.03|240.3|238.85|240.61|239.16|240.27|238.82|130
1761272400000|2025-10-24 02:20:00|240.31|238.86|240.01|238.56|240.4|238.95|239.97|238.52|128
1761272700000|2025-10-24 02:25:00|240|238.55|240.39|238.94|240.47|239.02|239.94|238.49|88
1761273000000|2025-10-24 02:30:00|240.41|238.96|240.45|239|240.66|239.21|240.25|238.8|142
1761273300000|2025-10-24 02:35:00|240.46|239.01|240.21|238.76|240.72|239.27|240.2|238.75|117
1761273600000|2025-10-24 02:40:00|240.22|238.77|240.91|239.46|240.96|239.51|240.22|238.77|110
1761273900000|2025-10-24 02:45:00|240.92|239.47|241.04|239.59|241.1|239.65|240.86|239.41|91
1761274200000|2025-10-24 02:50:00|241.05|239.6|241.3|239.85|241.3|239.85|241.05|239.6|78
1761274500000|2025-10-24 02:55:00|241.31|239.86|241.3|239.85|241.45|240|241.3|239.85|83
1761274800000|2025-10-24 03:00:00|241.31|239.86|240.98|239.53|241.43|239.98|240.94|239.49|90
1761275100000|2025-10-24 03:05:00|240.97|239.52|241.13|239.68|241.2|239.75|240.97|239.52|92
1761275400000|2025-10-24 03:10:00|241.14|239.69|241.05|239.6|241.36|239.91|241.05|239.6|83
1761275700000|2025-10-24 03:15:00|241.07|239.62|241.03|239.58|241.08|239.63|240.86|239.41|94
1761276000000|2025-10-24 03:20:00|241.04|239.59|241.75|240.3|241.77|240.32|241.04|239.59|97
1761276300000|2025-10-24 03:25:00|241.73|240.28|241.53|240.08|241.73|240.28|241.47|240.02|65
1761276600000|2025-10-24 03:30:00|241.54|240.09|241.11|239.66|241.58|240.13|240.94|239.49|129
1761276900000|2025-10-24 03:35:00|241.1|239.65|241.12|239.67|241.18|239.73|241.03|239.58|75
1761277200000|2025-10-24 03:40:00|241.13|239.68|241.44|239.99|241.53|240.08|241.13|239.68|108
1761277500000|2025-10-24 03:45:00|241.39|239.94|241.35|239.9|241.57|240.12|241.29|239.84|162
1761277800000|2025-10-24 03:50:00|241.33|239.88|241.56|240.11|241.71|240.26|241.29|239.84|114
1761278100000|2025-10-24 03:55:00|241.59|240.14|241.46|240.01|241.66|240.21|241.46|240.01|44
1761278400000|2025-10-24 04:00:00|241.45|240|241.31|239.86|241.54|240.09|241.19|239.74|136
1761278700000|2025-10-24 04:05:00|241.32|239.87|241.71|240.26|241.78|240.33|241.24|239.79|78
1761279000000|2025-10-24 04:10:00|241.7|240.25|241.99|240.54|242.03|240.58|241.65|240.2|75
1761279300000|2025-10-24 04:15:00|241.98|240.53|241.7|240.25|241.98|240.53|241.67|240.22|131
1761279600000|2025-10-24 04:20:00|241.72|240.27|242.29|240.84|242.29|240.84|241.72|240.27|126
1761279900000|2025-10-24 04:25:00|242.28|240.83|242.54|241.09|242.66|241.21|242.21|240.76|121
1761280200000|2025-10-24 04:30:00|242.55|241.1|243.64|242.19|243.88|242.43|242.55|241.1|380
1761280500000|2025-10-24 04:35:00|243.63|242.18|243.19|241.74|243.87|242.42|243|241.55|341
1761280800000|2025-10-24 04:40:00|243.26|241.81|243.54|242.09|243.65|242.2|243.24|241.79|202
1761281100000|2025-10-24 04:45:00|243.53|242.08|243.63|242.18|243.88|242.43|243.37|241.92|276
1761281400000|2025-10-24 04:50:00|243.64|242.19|243.99|242.54|244.01|242.56|243.57|242.12|139
1761281700000|2025-10-24 04:55:00|243.95|242.5|243.76|242.31|244.19|242.74|243.73|242.28|125
1761282000000|2025-10-24 05:00:00|243.75|242.3|243.6|242.15|244.1|242.65|243.55|242.1|292
1761282300000|2025-10-24 05:05:00|243.62|242.17|244|242.55|244.15|242.7|243.6|242.15|146
1761282600000|2025-10-24 05:10:00|243.99|242.54|243.86|242.41|244.1|242.65|243.72|242.27|173
1761282900000|2025-10-24 05:15:00|243.87|242.42|244.34|242.89|244.6|243.15|243.87|242.42|163
1761283200000|2025-10-24 05:20:00|244.35|242.9|244.67|243.22|244.72|243.27|244.14|242.69|127
1761283500000|2025-10-24 05:25:00|244.64|243.19|244.79|243.34|244.95|243.5|244.62|243.17|98
1761283800000|2025-10-24 05:30:00|244.81|243.36|245.03|243.58|245.09|243.64|244.3|242.85|143
1761284100000|2025-10-24 05:35:00|245.04|243.59|244.87|243.42|245.29|243.84|244.86|243.41|94
1761284400000|2025-10-24 05:40:00|244.89|243.44|244.76|243.31|245|243.55|244.46|243.01|128
1761284700000|2025-10-24 05:45:00|244.73|243.28|245.22|243.77|245.3|243.85|244.73|243.28|142
1761285000000|2025-10-24 05:50:00|245.19|243.74|244.74|243.29|245.24|243.79|244.65|243.2|88
1761285300000|2025-10-24 05:55:00|244.72|243.27|245.03|243.58|245.05|243.6|244.72|243.27|95
1761285600000|2025-10-24 06:00:00|245|243.55|245.08|243.63|245.12|243.67|244.81|243.36|101
1761285900000|2025-10-24 06:05:00|245.11|243.66|244.87|243.42|245.26|243.81|244.87|243.42|123
1761286200000|2025-10-24 06:10:00|244.86|243.41|244.58|243.13|245.02|243.57|244.58|243.13|81
1761286500000|2025-10-24 06:15:00|244.57|243.12|244.57|243.12|244.63|243.18|244.18|242.73|138
1761286800000|2025-10-24 06:20:00|244.58|243.13|244.57|243.12|244.58|243.13|244.37|242.92|117
1761287100000|2025-10-24 06:25:00|244.52|243.07|244.7|243.25|244.78|243.33|244.52|243.07|64
1761287400000|2025-10-24 06:30:00|244.71|243.26|244.76|243.31|244.79|243.34|244.63|243.18|84
1761287700000|2025-10-24 06:35:00|244.77|243.32|244.83|243.38|244.84|243.39|244.72|243.27|50
1761288000000|2025-10-24 06:40:00|244.84|243.39|244.86|243.41|244.86|243.41|244.74|243.29|57
1761288300000|2025-10-24 06:45:00|244.89|243.44|244.88|243.43|244.92|243.47|244.74|243.29|48
1761288600000|2025-10-24 06:50:00|244.86|243.41|245.16|243.71|245.17|243.72|244.83|243.38|51
1761288900000|2025-10-24 06:55:00|245.17|243.72|245.34|243.89|245.68|244.23|245.16|243.71|102
1761289200000|2025-10-24 07:00:00|245.36|243.91|245.38|243.93|245.47|244.02|245.02|243.57|150
1761289500000|2025-10-24 07:05:00|245.39|243.94|245|243.55|245.43|243.98|244.94|243.49|105
1761289800000|2025-10-24 07:10:00|245.02|243.57|244.71|243.26|245.02|243.57|244.7|243.25|70
1761290100000|2025-10-24 07:15:00|244.72|243.27|244.83|243.38|244.84|243.39|244.62|243.17|94
1761290400000|2025-10-24 07:20:00|244.79|243.34|244.84|243.39|244.91|243.46|244.71|243.26|64
1761290700000|2025-10-24 07:25:00|244.83|243.38|245.02|243.57|245.03|243.58|244.61|243.16|91
1761291000000|2025-10-24 07:30:00|244.99|243.54|244.93|243.48|245.05|243.6|244.88|243.43|71
1761291300000|2025-10-24 07:35:00|244.91|243.46|244.61|243.16|244.91|243.46|244.58|243.13|107
1761291600000|2025-10-24 07:40:00|244.6|243.15|244.36|242.91|244.81|243.36|244.23|242.78|120
1761291900000|2025-10-24 07:45:00|244.29|242.84|244.13|242.68|244.29|242.84|243.71|242.26|312
1761292200000|2025-10-24 07:50:00|244.14|242.69|244.45|243|244.6|243.15|244.14|242.69|135
1761292500000|2025-10-24 07:55:00|244.39|242.94|244.81|243.36|244.81|243.36|244.37|242.92|105
1761292800000|2025-10-24 08:00:00|244.82|243.37|244.42|242.97|245|243.55|244.31|242.86|195
1761293100000|2025-10-24 08:05:00|244.4|242.95|244.89|243.44|244.89|243.44|244.27|242.82|154
1761293400000|2025-10-24 08:10:00|244.9|243.45|245.32|243.87|245.49|244.04|244.9|243.45|98
1761293700000|2025-10-24 08:15:00|245.31|243.86|245.42|243.97|245.48|244.03|245|243.55|96
1761294000000|2025-10-24 08:20:00|245.41|243.96|245.21|243.76|245.42|243.97|245.01|243.56|100
1761294300000|2025-10-24 08:25:00|245.19|243.74|244.88|243.43|245.21|243.76|244.88|243.43|63
1761294600000|2025-10-24 08:30:00|244.86|243.41|245.05|243.6|245.05|243.6|244.6|243.15|96
1761294900000|2025-10-24 08:35:00|245.06|243.61|245.61|244.16|245.63|244.18|245.06|243.61|88
1761295200000|2025-10-24 08:40:00|245.64|244.19|246.27|244.82|246.27|244.82|245.6|244.15|106
1761295500000|2025-10-24 08:45:00|246.26|244.81|246.09|244.64|246.26|244.81|245.94|244.49|204
1761295800000|2025-10-24 08:50:00|246.07|244.62|245.81|244.36|246.18|244.73|245.79|244.34|154
1761296100000|2025-10-24 08:55:00|245.8|244.35|245.87|244.42|246.01|244.56|245.67|244.22|105
1761296400000|2025-10-24 09:00:00|245.83|244.38|245.81|244.36|245.92|244.47|245.66|244.21|146
1761296700000|2025-10-24 09:05:00|245.82|244.37|246.29|244.84|246.46|245.01|245.82|244.37|171
1761297000000|2025-10-24 09:10:00|246.3|244.85|246.34|244.89|246.47|245.02|246.24|244.79|106
1761297300000|2025-10-24 09:15:00|246.35|244.9|246.39|244.94|246.44|244.99|246.17|244.72|156
1761297600000|2025-10-24 09:20:00|246.38|244.93|246.67|245.22|246.7|245.25|246.36|244.91|54
1761297900000|2025-10-24 09:25:00|246.68|245.23|246.87|245.42|247|245.55|246.55|245.1|133
1761298200000|2025-10-24 09:30:00|246.88|245.43|246.7|245.25|246.88|245.43|246.29|244.84|209
1761298500000|2025-10-24 09:35:00|246.69|245.24|246.69|245.24|247.14|245.69|246.68|245.23|107
1761298800000|2025-10-24 09:40:00|246.7|245.25|246.6|245.15|246.72|245.27|246.45|245|85
1761299100000|2025-10-24 09:45:00|246.59|245.14|246.67|245.22|246.67|245.22|246.41|244.96|100
1761299400000|2025-10-24 09:50:00|246.66|245.21|246.27|244.82|246.85|245.4|246.21|244.76|134
1761299700000|2025-10-24 09:55:00|246.26|244.81|246.32|244.87|246.32|244.87|246.11|244.66|95
1761300000000|2025-10-24 10:00:00|246.31|244.86|246.2|244.75|246.38|244.93|246.2|244.75|61
1761300300000|2025-10-24 10:05:00|246.19|244.74|246.84|245.39|246.87|245.42|246.1|244.65|157
1761300600000|2025-10-24 10:10:00|246.85|245.4|246.44|244.99|246.86|245.41|246.44|244.99|86
1761300900000|2025-10-24 10:15:00|246.43|244.98|245.81|244.36|246.43|244.98|245.75|244.3|123
1761301200000|2025-10-24 10:20:00|245.78|244.33|245.56|244.11|245.82|244.37|245.51|244.06|108
1761301500000|2025-10-24 10:25:00|245.55|244.1|245.63|244.18|245.7|244.25|245.45|244|97
1761301800000|2025-10-24 10:30:00|245.65|244.2|246.06|244.61|246.1|244.65|245.62|244.17|115
1761302100000|2025-10-24 10:35:00|246.05|244.6|245.95|244.5|246.05|244.6|245.82|244.37|99
1761302400000|2025-10-24 10:40:00|245.92|244.47|246.07|244.62|246.08|244.63|245.83|244.38|43
1761302700000|2025-10-24 10:45:00|246.09|244.64|245.95|244.5|246.23|244.78|245.95|244.5|88
1761303000000|2025-10-24 10:50:00|245.93|244.48|245.92|244.47|246.05|244.6|245.87|244.42|81
1761303300000|2025-10-24 10:55:00|245.93|244.48|245.65|244.2|246.2|244.75|245.63|244.18|63
1761303600000|2025-10-24 11:00:00|245.64|244.19|245.73|244.28|245.73|244.28|245.45|244|95
1761303900000|2025-10-24 11:05:00|245.71|244.26|245.62|244.17|245.77|244.32|245.59|244.14|41
1761304200000|2025-10-24 11:10:00|245.58|244.13|245.72|244.27|245.81|244.36|245.55|244.1|57
1761304500000|2025-10-24 11:15:00|245.73|244.28|245.74|244.29|245.87|244.42|245.68|244.23|66
1761304800000|2025-10-24 11:20:00|245.73|244.28|244.78|243.33|245.73|244.28|244.78|243.33|91
1761305100000|2025-10-24 11:25:00|244.74|243.29|245.1|243.65|245.1|243.65|244.71|243.26|79
1761305400000|2025-10-24 11:30:00|245.11|243.66|244.86|243.41|245.28|243.83|244.22|242.77|278
1761305700000|2025-10-24 11:35:00|244.88|243.43|245.11|243.66|245.16|243.71|244.74|243.29|147
1761306000000|2025-10-24 11:40:00|245.15|243.7|245.32|243.87|245.41|243.96|245.15|243.7|80
1761306300000|2025-10-24 11:45:00|245.3|243.85|245.38|243.93|245.53|244.08|245.26|243.81|81
1761306600000|2025-10-24 11:50:00|245.4|243.95|246.1|244.65|246.1|244.65|245.34|243.89|137
1761306900000|2025-10-24 11:55:00|246.09|244.64|246.39|244.94|246.41|244.96|245.95|244.5|172
1761307200000|2025-10-24 12:00:00|246.4|244.95|246.5|245.05|246.76|245.31|246.4|244.95|118
1761307500000|2025-10-24 12:05:00|246.51|245.06|246.72|245.27|246.74|245.29|246.5|245.05|120
1761307800000|2025-10-24 12:10:00|246.71|245.26|247.34|245.89|247.41|245.96|246.66|245.21|152
1761308100000|2025-10-24 12:15:00|247.32|245.87|246.75|245.3|247.34|245.89|246.75|245.3|232
1761308400000|2025-10-24 12:20:00|246.76|245.31|247.28|245.83|247.39|245.94|246.7|245.25|246
1761308700000|2025-10-24 12:25:00|247.27|245.82|246.85|245.4|247.27|245.82|246.69|245.24|183
1761309000000|2025-10-24 12:30:00|246.84|245.39|248.49|247.04|250.57|249.12|246.69|245.24|883
1761309300000|2025-10-24 12:35:00|248.47|247.02|249.29|247.84|249.29|247.84|248.14|246.69|517
1761309600000|2025-10-24 12:40:00|249.28|247.83|249.16|247.71|249.36|247.91|248.7|247.25|366
1761309900000|2025-10-24 12:45:00|249.17|247.72|248.41|246.96|249.21|247.76|248.18|246.73|439
1761310200000|2025-10-24 12:50:00|248.43|246.98|248.15|246.7|248.89|247.44|247.94|246.49|389
1761310500000|2025-10-24 12:55:00|248.17|246.72|248.87|247.42|248.87|247.42|248.1|246.65|232
1761310800000|2025-10-24 13:00:00|248.86|247.41|248.96|247.51|249.08|247.63|248.24|246.79|308
1761311100000|2025-10-24 13:05:00|248.95|247.5|249.6|248.15|249.65|248.2|248.71|247.26|266
1761311400000|2025-10-24 13:10:00|249.69|248.24|249.5|248.05|249.74|248.29|249.36|247.91|195
1761311700000|2025-10-24 13:15:00|249.49|248.04|250.03|248.58|250.17|248.72|249.33|247.88|239
1761312000000|2025-10-24 13:20:00|250.02|248.57|250.03|248.58|250.78|249.33|249.99|248.54|224
1761312300000|2025-10-24 13:25:00|250.01|248.56|250.44|248.99|250.5|249.05|249.57|248.12|222
1761312600000|2025-10-24 13:30:00|250.41|248.96|251.68|250.23|251.68|250.23|250.08|248.63|572
1761312900000|2025-10-24 13:35:00|251.67|250.22|250.69|249.24|251.72|250.27|250.32|248.87|645
1761313200000|2025-10-24 13:40:00|250.71|249.26|250.48|249.03|251.83|250.38|250.43|248.98|530
1761313500000|2025-10-24 13:45:00|250.47|249.02|249.57|248.12|250.93|249.48|249.04|247.59|680
1761313800000|2025-10-24 13:50:00|249.54|248.09|251.72|250.27|251.74|250.29|249.14|247.69|562
1761314100000|2025-10-24 13:55:00|251.71|250.26|252.17|250.72|252.23|250.78|251.16|249.71|481
1761314400000|2025-10-24 14:00:00|252.15|250.7|250.73|249.28|252.17|250.72|250.06|248.61|592
1761314700000|2025-10-24 14:05:00|250.74|249.29|250.23|248.78|251.46|250.01|250.05|248.6|565
1761315000000|2025-10-24 14:10:00|250.24|248.79|250.41|248.96|250.88|249.43|250.21|248.76|409
1761315300000|2025-10-24 14:15:00|250.4|248.95|248.98|247.53|250.54|249.09|248.83|247.38|464
1761315600000|2025-10-24 14:20:00|248.99|247.54|248.73|247.28|249.5|248.05|248.48|247.03|561
1761315900000|2025-10-24 14:25:00|248.72|247.27|248.76|247.31|248.99|247.54|248.05|246.6|591
1761316200000|2025-10-24 14:30:00|248.74|247.29|249.16|247.71|249.17|247.72|247.81|246.36|571
1761316500000|2025-10-24 14:35:00|249.15|247.7|248.79|247.34|249.16|247.71|247.84|246.39|489
1761316800000|2025-10-24 14:40:00|248.76|247.31|248.94|247.49|249.07|247.62|248.63|247.18|275
1761317100000|2025-10-24 14:45:00|248.93|247.48|248.55|247.1|249.12|247.67|248.25|246.8|372
1761317400000|2025-10-24 14:50:00|248.56|247.11|248.08|246.63|248.7|247.25|247.91|246.46|397
1761317700000|2025-10-24 14:55:00|248.07|246.62|248.26|246.81|248.52|247.07|247.75|246.3|533
1761318000000|2025-10-24 15:00:00|248.3|246.85|248.54|247.09|249.07|247.62|248.27|246.82|402
1761318300000|2025-10-24 15:05:00|248.57|247.12|248.24|246.79|248.63|247.18|247.81|246.36|466
1761318600000|2025-10-24 15:10:00|248.23|246.78|249.28|247.83|249.69|248.24|248.1|246.65|449
1761318900000|2025-10-24 15:15:00|249.26|247.81|250.3|248.85|250.31|248.86|249.25|247.8|367
1761319200000|2025-10-24 15:20:00|250.32|248.87|250.2|248.75|250.75|249.3|249.93|248.48|361
1761319500000|2025-10-24 15:25:00|250.21|248.76|249.71|248.26|250.21|248.76|249.6|248.15|132
1761319800000|2025-10-24 15:30:00|249.69|248.24|248.95|247.5|249.74|248.29|248.92|247.47|209
1761320100000|2025-10-24 15:35:00|248.94|247.49|249.37|247.92|249.55|248.1|248.85|247.4|172
1761320400000|2025-10-24 15:40:00|249.32|247.87|248.91|247.46|249.32|247.87|248.62|247.17|183
1761320700000|2025-10-24 15:45:00|248.89|247.44|248.4|246.95|248.89|247.44|248.05|246.6|375
1761321000000|2025-10-24 15:50:00|248.41|246.96|248.43|246.98|248.87|247.42|248.32|246.87|228
1761321300000|2025-10-24 15:55:00|248.41|246.96|248.67|247.22|248.74|247.29|248.16|246.71|234
1761321600000|2025-10-24 16:00:00|248.72|247.27|248.37|246.92|249.21|247.76|248.31|246.86|262
1761321900000|2025-10-24 16:05:00|248.34|246.89|248.07|246.62|248.43|246.98|247.92|246.47|214
1761322200000|2025-10-24 16:10:00|248.08|246.63|248.87|247.42|248.87|247.42|248.07|246.62|133
1761322500000|2025-10-24 16:15:00|248.86|247.41|249.09|247.64|249.26|247.81|248.84|247.39|171
1761322800000|2025-10-24 16:20:00|249.07|247.62|248.53|247.08|249.59|248.14|248.53|247.08|199
1761323100000|2025-10-24 16:25:00|248.54|247.09|248.38|246.93|248.55|247.1|247.97|246.52|179
1761323400000|2025-10-24 16:30:00|248.35|246.9|247.7|246.25|248.37|246.92|247.38|245.93|157
1761323700000|2025-10-24 16:35:00|247.66|246.21|247.12|245.67|247.66|246.21|247.01|245.56|144
1761324000000|2025-10-24 16:40:00|247.15|245.7|247.18|245.73|247.18|245.73|246.93|245.48|105
1761324300000|2025-10-24 16:45:00|247.15|245.7|247.76|246.31|247.83|246.38|247.08|245.63|138
1761324600000|2025-10-24 16:50:00|247.77|246.32|247.89|246.44|248.07|246.62|247.77|246.32|82
1761324900000|2025-10-24 16:55:00|247.9|246.45|248.78|247.33|248.78|247.33|247.9|246.45|146
1761325200000|2025-10-24 17:00:00|248.77|247.32|249.53|248.08|249.66|248.21|248.68|247.23|222
1761325500000|2025-10-24 17:05:00|249.52|248.07|249.22|247.77|249.55|248.1|249.08|247.63|209
1761325800000|2025-10-24 17:10:00|249.19|247.74|249.03|247.58|249.28|247.83|248.85|247.4|176
1761326100000|2025-10-24 17:15:00|249.02|247.57|249.29|247.84|249.44|247.99|248.92|247.47|163
1761326400000|2025-10-24 17:20:00|249.33|247.88|249.71|248.26|249.71|248.26|249.25|247.8|239
1761326700000|2025-10-24 17:25:00|249.77|248.32|249.8|248.35|249.85|248.4|249.6|248.15|113
1761327000000|2025-10-24 17:30:00|249.79|248.34|249.36|247.91|249.79|248.34|249.26|247.81|140
1761327300000|2025-10-24 17:35:00|249.34|247.89|249.49|248.04|249.5|248.05|249.21|247.76|164
1761327600000|2025-10-24 17:40:00|249.5|248.05|249.14|247.69|249.5|248.05|249.07|247.62|142
1761327900000|2025-10-24 17:45:00|249.17|247.72|248.9|247.45|249.47|248.02|248.86|247.41|183
1761328200000|2025-10-24 17:50:00|248.91|247.46|248.63|247.18|249.02|247.57|248.56|247.11|124
1761328500000|2025-10-24 17:55:00|248.64|247.19|248.23|246.78|248.73|247.28|248.23|246.78|119
1761328800000|2025-10-24 18:00:00|248.22|246.77|248.56|247.11|248.57|247.12|247.92|246.47|193
1761329100000|2025-10-24 18:05:00|248.55|247.1|248.49|247.04|248.67|247.22|248.33|246.88|237
1761329400000|2025-10-24 18:10:00|248.48|247.03|248.46|247.01|248.54|247.09|248.23|246.78|121
1761329700000|2025-10-24 18:15:00|248.47|247.02|248.68|247.23|248.68|247.23|248.42|246.97|113
1761330000000|2025-10-24 18:20:00|248.69|247.24|248.73|247.28|248.81|247.36|248.68|247.23|24
1761330300000|2025-10-24 18:25:00|248.69|247.24|248.66|247.21|248.92|247.47|248.41|246.96|110
1761330600000|2025-10-24 18:30:00|248.65|247.2|248.62|247.17|249.23|247.78|248.51|247.06|129
1761330900000|2025-10-24 18:35:00|248.63|247.18|248.38|246.93|248.85|247.4|248.12|246.67|142
1761331200000|2025-10-24 18:40:00|248.36|246.91|248.59|247.14|248.59|247.14|248.09|246.64|117
1761331500000|2025-10-24 18:45:00|248.62|247.17|248.89|247.44|248.94|247.49|248.44|246.99|134
1761331800000|2025-10-24 18:50:00|248.83|247.38|249.96|248.51|250.06|248.61|248.69|247.24|325
1761332100000|2025-10-24 18:55:00|249.97|248.52|249.91|248.46|250.04|248.59|249.8|248.35|114
1761332400000|2025-10-24 19:00:00|249.9|248.45|250.29|248.84|250.29|248.84|249.85|248.4|177
1761332700000|2025-10-24 19:05:00|250.3|248.85|251.43|249.98|251.78|250.33|250.29|248.84|200
1761333000000|2025-10-24 19:10:00|251.44|249.99|251.03|249.58|251.52|250.07|251.03|249.58|138
1761333300000|2025-10-24 19:15:00|251.05|249.6|250.86|249.41|251.05|249.6|250.6|249.15|116
1761333600000|2025-10-24 19:20:00|250.85|249.4|251.14|249.69|251.33|249.88|250.84|249.39|99
1761333900000|2025-10-24 19:25:00|251.16|249.71|250.99|249.54|251.22|249.77|250.83|249.38|98
1761334200000|2025-10-24 19:30:00|250.98|249.53|250.72|249.27|251.26|249.81|250.68|249.23|152
1761334500000|2025-10-24 19:35:00|250.71|249.26|250.58|249.13|251.12|249.67|250.32|248.87|146
1761334800000|2025-10-24 19:40:00|250.6|249.15|250.98|249.53|250.98|249.53|250.6|249.15|81
1761335100000|2025-10-24 19:45:00|250.97|249.52|251.05|249.6|251.11|249.66|250.49|249.04|171
1761335400000|2025-10-24 19:50:00|251.01|249.56|252|250.55|252.01|250.56|251.01|249.56|312
1761335700000|2025-10-24 19:55:00|251.96|250.51|250.75|249.3|251.96|250.51|250.68|249.23|328
1761336000000|2025-10-24 20:00:00|250.76|249.31|250.82|249.37|251.04|249.59|250.64|249.19|286
1761336300000|2025-10-24 20:05:00|250.8|249.35|251.19|249.74|251.47|250.02|250.71|249.26|125
1761336600000|2025-10-24 20:10:00|251.21|249.76|251.6|250.15|251.76|250.31|251.21|249.76|123
1761336900000|2025-10-24 20:15:00|251.58|250.13|251.53|250.08|251.87|250.42|251.51|250.06|113
1761337200000|2025-10-24 20:20:00|251.51|250.06|251.44|249.99|251.53|250.08|251.27|249.82|96
1761337500000|2025-10-24 20:25:00|251.45|250|251.37|249.92|251.56|250.11|251.35|249.9|86
1761337800000|2025-10-24 20:30:00|251.39|249.94|251.46|250.01|251.77|250.32|251.08|249.63|118
1761338100000|2025-10-24 20:35:00|251.44|249.99|250.95|249.5|251.59|250.14|250.77|249.32|122
1761338400000|2025-10-24 20:40:00|250.96|249.51|251.28|249.83|251.45|250|250.95|249.5|116
1761338700000|2025-10-24 20:45:00|251.32|249.87|251.77|250.32|251.88|250.43|251.11|249.66|171
1761339000000|2025-10-24 20:50:00|251.76|250.31|251.73|250.28|251.87|250.42|251.42|249.97|146
1761339300000|2025-10-24 20:55:00|251.69|250.24|252.12|250.67|252.2|250.75|251.68|250.23|133
1761375600000|2025-10-25 07:00:00|254.52|253.07|254.8|253.35|254.91|253.46|254.51|253.06|77
1761375900000|2025-10-25 07:05:00|254.79|253.34|254.8|253.35|254.87|253.42|254.6|253.15|95
1761376200000|2025-10-25 07:10:00|254.79|253.34|254.89|253.44|254.9|253.45|254.72|253.27|31
1761376500000|2025-10-25 07:15:00|254.9|253.45|255.11|253.66|255.5|254.05|254.9|253.45|144
1761376800000|2025-10-25 07:20:00|255.06|253.61|255.34|253.89|255.34|253.89|255.06|253.61|93
1761377100000|2025-10-25 07:25:00|255.27|253.82|255.26|253.81|255.31|253.86|255.2|253.75|51
1761377400000|2025-10-25 07:30:00|255.25|253.8|255.15|253.7|255.89|254.44|255.13|253.68|167
1761377700000|2025-10-25 07:35:00|255.14|253.69|255.27|253.82|255.34|253.89|254.87|253.42|190
1761378000000|2025-10-25 07:40:00|255.28|253.83|255.26|253.81|255.31|253.86|255.02|253.57|155
1761378300000|2025-10-25 07:45:00|255.23|253.78|254.87|253.42|255.37|253.92|254.87|253.42|105
1761378600000|2025-10-25 07:50:00|254.88|253.43|254.98|253.53|255.14|253.69|254.88|253.43|52
1761378900000|2025-10-25 07:55:00|254.99|253.54|255.03|253.58|255.06|253.61|254.93|253.48|62
1761379200000|2025-10-25 08:00:00|255.02|253.57|255.17|253.72|255.19|253.74|254.9|253.45|51
1761379500000|2025-10-25 08:05:00|255.15|253.7|255.17|253.72|255.4|253.95|255.08|253.63|58
1761379800000|2025-10-25 08:10:00|255.16|253.71|255.3|253.85|255.3|253.85|255.08|253.63|54
1761380100000|2025-10-25 08:15:00|255.29|253.84|255.51|254.06|255.51|254.06|255.27|253.82|93
1761380400000|2025-10-25 08:20:00|255.52|254.07|255.93|254.48|255.95|254.5|255.52|254.07|109
1761380700000|2025-10-25 08:25:00|255.99|254.54|256.01|254.56|256.13|254.68|255.77|254.32|126
1761381000000|2025-10-25 08:30:00|255.99|254.54|255.97|254.52|255.99|254.54|255.74|254.29|83
1761381300000|2025-10-25 08:35:00|255.98|254.53|255.46|254.01|256|254.55|255.42|253.97|73
1761381600000|2025-10-25 08:40:00|255.44|253.99|255.15|253.7|255.44|253.99|255.05|253.6|119
1761381900000|2025-10-25 08:45:00|255.16|253.71|255.08|253.63|255.22|253.77|255.08|253.63|63
1761382200000|2025-10-25 08:50:00|255.09|253.64|255.38|253.93|255.54|254.09|255.08|253.63|149
1761382500000|2025-10-25 08:55:00|255.36|253.91|255.3|253.85|255.45|254|255.28|253.83|64
1761382800000|2025-10-25 09:00:00|255.31|253.86|254.95|253.5|255.44|253.99|254.95|253.5|95
1761383100000|2025-10-25 09:05:00|254.99|253.54|255.27|253.82|255.3|253.85|254.96|253.51|37
1761383400000|2025-10-25 09:10:00|255.26|253.81|255.43|253.98|255.5|254.05|255.16|253.71|129
1761383700000|2025-10-25 09:15:00|255.42|253.97|255.07|253.62|255.42|253.97|254.97|253.52|103
1761384000000|2025-10-25 09:20:00|255.06|253.61|255.01|253.56|255.14|253.69|254.97|253.52|114
1761384300000|2025-10-25 09:25:00|255|253.55|254.89|253.44|255|253.55|254.83|253.38|67
1761384600000|2025-10-25 09:30:00|254.88|253.43|254.8|253.35|254.89|253.44|254.78|253.33|52
1761384900000|2025-10-25 09:35:00|254.81|253.36|255.31|253.86|255.44|253.99|254.81|253.36|61
1761385200000|2025-10-25 09:40:00|255.3|253.85|255.27|253.82|255.44|253.99|255.14|253.69|56
1761385500000|2025-10-25 09:45:00|255.28|253.83|255.04|253.59|255.28|253.83|254.96|253.51|70
1761385800000|2025-10-25 09:50:00|255.03|253.58|254.7|253.25|255.03|253.58|254.67|253.22|115
1761386100000|2025-10-25 09:55:00|254.69|253.24|254.76|253.31|254.76|253.31|254.39|252.94|99
1761386400000|2025-10-25 10:00:00|254.77|253.32|254.6|253.15|255.05|253.6|254.58|253.13|96
1761386700000|2025-10-25 10:05:00|254.61|253.16|254.35|252.9|254.62|253.17|254.11|252.66|127
1761387000000|2025-10-25 10:10:00|254.34|252.89|254.16|252.71|254.48|253.03|254.15|252.7|104
1761387300000|2025-10-25 10:15:00|254.15|252.7|254.07|252.62|254.27|252.82|254.04|252.59|68
1761387600000|2025-10-25 10:20:00|254.08|252.63|254.28|252.83|254.34|252.89|254.06|252.61|70
1761387900000|2025-10-25 10:25:00|254.25|252.8|253.72|252.27|254.26|252.81|253.62|252.17|99
1761388200000|2025-10-25 10:30:00|253.71|252.26|253.94|252.49|254.08|252.63|253.68|252.23|83
1761388500000|2025-10-25 10:35:00|253.93|252.48|254.43|252.98|254.45|253|253.88|252.43|101
1761388800000|2025-10-25 10:40:00|254.44|252.99|255.25|253.8|255.35|253.9|254.32|252.87|144
1761389100000|2025-10-25 10:45:00|255.28|253.83|255.92|254.47|256.96|255.51|255.28|253.83|392
1761389400000|2025-10-25 10:50:00|255.93|254.48|255.76|254.31|256.12|254.67|255.61|254.16|162
1761389700000|2025-10-25 10:55:00|255.78|254.33|255.82|254.37|256.09|254.64|255.72|254.27|139
1761390000000|2025-10-25 11:00:00|255.81|254.36|256.09|254.64|256.12|254.67|255.69|254.24|127
1761390300000|2025-10-25 11:05:00|256.08|254.63|256.22|254.77|256.42|254.97|256.05|254.6|132
1761390600000|2025-10-25 11:10:00|256.23|254.78|256.18|254.73|256.53|255.08|256.14|254.69|98
1761390900000|2025-10-25 11:15:00|256.19|254.74|256.63|255.18|256.74|255.29|256.19|254.74|155
1761391200000|2025-10-25 11:20:00|256.64|255.19|257|255.55|257|255.55|256.5|255.05|78
1761391500000|2025-10-25 11:25:00|257.01|255.56|257.22|255.77|257.28|255.83|256.82|255.37|115
1761391800000|2025-10-25 11:30:00|257.2|255.75|256.97|255.52|257.24|255.79|256.65|255.2|140
1761392100000|2025-10-25 11:35:00|256.99|255.54|257.06|255.61|257.24|255.79|256.88|255.43|85
1761392400000|2025-10-25 11:40:00|257.07|255.62|256.81|255.36|257.17|255.72|256.54|255.09|182
1761392700000|2025-10-25 11:45:00|256.82|255.37|257.18|255.73|257.18|255.73|256.47|255.02|124
1761393000000|2025-10-25 11:50:00|257.19|255.74|257.53|256.08|257.78|256.33|257.19|255.74|118
1761393300000|2025-10-25 11:55:00|257.55|256.1|257.2|255.75|257.56|256.11|257.19|255.74|74
1761393600000|2025-10-25 12:00:00|257.19|255.74|257.07|255.62|257.23|255.78|256.92|255.47|87
1761393900000|2025-10-25 12:05:00|257.08|255.63|257.37|255.92|257.44|255.99|256.94|255.49|97
1761394200000|2025-10-25 12:10:00|257.38|255.93|257.24|255.79|257.44|255.99|257.16|255.71|57
1761394500000|2025-10-25 12:15:00|257.18|255.73|256.9|255.45|257.28|255.83|256.9|255.45|65
1761394800000|2025-10-25 12:20:00|256.89|255.44|257.17|255.72|257.2|255.75|256.82|255.37|93
1761395100000|2025-10-25 12:25:00|257.14|255.69|257.62|256.17|257.77|256.32|257.09|255.64|115
1761395400000|2025-10-25 12:30:00|257.61|256.16|257.76|256.31|257.78|256.33|257.46|256.01|110
1761395700000|2025-10-25 12:35:00|257.77|256.32|258.48|257.03|259.27|257.82|257.77|256.32|360
1761396000000|2025-10-25 12:40:00|258.49|257.04|258.29|256.84|258.72|257.27|258.23|256.78|164
1761396300000|2025-10-25 12:45:00|258.3|256.85|258.75|257.3|259.17|257.72|258.27|256.82|275
1761396600000|2025-10-25 12:50:00|258.74|257.29|258.91|257.46|259.15|257.7|258.61|257.16|303
1761396900000|2025-10-25 12:55:00|258.92|257.47|258.75|257.3|259.29|257.84|258.68|257.23|203
1761397200000|2025-10-25 13:00:00|258.76|257.31|258.75|257.3|258.87|257.42|258.51|257.06|133
1761397500000|2025-10-25 13:05:00|258.76|257.31|259.01|257.56|259.01|257.56|258.44|256.99|151
1761397800000|2025-10-25 13:10:00|259.03|257.58|258.09|256.64|259.08|257.63|258.05|256.6|204
1761398100000|2025-10-25 13:15:00|258.07|256.62|258.48|257.03|258.75|257.3|257.93|256.48|231
1761398400000|2025-10-25 13:20:00|258.47|257.02|258.34|256.89|258.55|257.1|258.07|256.62|190
1761398700000|2025-10-25 13:25:00|258.33|256.88|258.97|257.52|259.17|257.72|258.17|256.72|144
1761399000000|2025-10-25 13:30:00|258.98|257.53|258.91|257.46|259|257.55|258.51|257.06|248
1761399300000|2025-10-25 13:35:00|258.93|257.48|258.59|257.14|258.95|257.5|258.26|256.81|159
1761399600000|2025-10-25 13:40:00|258.57|257.12|258.68|257.23|258.78|257.33|258.33|256.88|161
1761399900000|2025-10-25 13:45:00|258.67|257.22|258.97|257.52|259.07|257.62|258.66|257.21|156
1761400200000|2025-10-25 13:50:00|258.98|257.53|260.33|258.88|260.55|259.1|258.88|257.43|287
1761400500000|2025-10-25 13:55:00|260.32|258.87|260.53|259.08|260.78|259.33|260.22|258.77|276
1761400800000|2025-10-25 14:00:00|260.51|259.06|260.11|258.66|260.51|259.06|259.91|258.46|391
1761401100000|2025-10-25 14:05:00|260.09|258.64|260.97|259.52|261.1|259.65|260.09|258.64|278
1761401400000|2025-10-25 14:10:00|260.96|259.51|261.08|259.63|261.4|259.95|260.77|259.32|189
1761401700000|2025-10-25 14:15:00|261.09|259.64|261.17|259.72|261.39|259.94|261.04|259.59|220
1761402000000|2025-10-25 14:20:00|261.16|259.71|260.82|259.37|261.5|260.05|260.82|259.37|316
1761402300000|2025-10-25 14:25:00|260.8|259.35|260.68|259.23|260.92|259.47|260.42|258.97|267
1761402600000|2025-10-25 14:30:00|260.67|259.22|260.64|259.19|260.91|259.46|260.45|259|270
1761402900000|2025-10-25 14:35:00|260.65|259.2|262.25|260.8|262.54|261.09|260.65|259.2|384
1761403200000|2025-10-25 14:40:00|262.28|260.83|262.13|260.68|262.69|261.24|261.99|260.54|384
1761403500000|2025-10-25 14:45:00|262.12|260.67|261.57|260.12|262.12|260.67|261.52|260.07|332
1761403800000|2025-10-25 14:50:00|261.58|260.13|261.81|260.36|261.85|260.4|261.3|259.85|140
1761404100000|2025-10-25 14:55:00|261.82|260.37|262.1|260.65|262.51|261.06|261.82|260.37|166
1761404400000|2025-10-25 15:00:00|262.09|260.64|261.35|259.9|262.09|260.64|261.27|259.82|167
1761404700000|2025-10-25 15:05:00|261.34|259.89|260.92|259.47|261.34|259.89|260.81|259.36|290
1761405000000|2025-10-25 15:10:00|260.93|259.48|261.51|260.06|261.75|260.3|260.87|259.42|248
1761405300000|2025-10-25 15:15:00|261.54|260.09|261.59|260.14|261.82|260.37|261.39|259.94|157
1761405600000|2025-10-25 15:20:00|261.58|260.13|261.96|260.51|262.06|260.61|261.5|260.05|122
1761405900000|2025-10-25 15:25:00|261.95|260.5|261.69|260.24|261.95|260.5|261.58|260.13|186
1761406200000|2025-10-25 15:30:00|261.76|260.31|261.72|260.27|261.76|260.31|261.59|260.14|109
1761406500000|2025-10-25 15:35:00|261.7|260.25|261.46|260.01|261.7|260.25|261.43|259.98|86
1761406800000|2025-10-25 15:40:00|261.45|260|261.2|259.75|261.45|260|261.06|259.61|103
1761407100000|2025-10-25 15:45:00|261.22|259.77|261.23|259.78|261.45|260|261.13|259.68|98
1761407400000|2025-10-25 15:50:00|261.24|259.79|260.38|258.93|261.41|259.96|260.38|258.93|145
1761407700000|2025-10-25 15:55:00|260.4|258.95|260.55|259.1|260.75|259.3|260.38|258.93|140
1761408000000|2025-10-25 16:00:00|260.53|259.08|261.02|259.57|261.27|259.82|260.5|259.05|314
1761408300000|2025-10-25 16:05:00|261.01|259.56|260.76|259.31|261.03|259.58|260.57|259.12|306
1761408600000|2025-10-25 16:10:00|260.77|259.32|260.9|259.45|260.95|259.5|260.68|259.23|145
1761408900000|2025-10-25 16:15:00|260.89|259.44|261.2|259.75|261.43|259.98|260.89|259.44|152
1761409200000|2025-10-25 16:20:00|261.21|259.76|260.58|259.13|261.32|259.87|260.57|259.12|101
1761409500000|2025-10-25 16:25:00|260.62|259.17|260.15|258.7|260.63|259.18|260.06|258.61|89
1761409800000|2025-10-25 16:30:00|260.16|258.71|260.2|258.75|260.52|259.07|260.15|258.7|124
1761410100000|2025-10-25 16:35:00|260.22|258.77|260.1|258.65|260.38|258.93|260.09|258.64|115
1761410400000|2025-10-25 16:40:00|260.14|258.69|260.22|258.77|260.26|258.81|260.11|258.66|55
1761410700000|2025-10-25 16:45:00|260.19|258.74|259.86|258.41|260.21|258.76|259.59|258.14|158
1761411000000|2025-10-25 16:50:00|259.87|258.42|259.72|258.27|260.14|258.69|259.59|258.14|155
1761411300000|2025-10-25 16:55:00|259.74|258.29|259.68|258.23|259.86|258.41|259.67|258.22|70
1761411600000|2025-10-25 17:00:00|259.67|258.22|259.78|258.33|260.08|258.63|259.6|258.15|157
1761411900000|2025-10-25 17:05:00|259.79|258.34|260.07|258.62|260.09|258.64|259.79|258.34|210
1761412200000|2025-10-25 17:10:00|260.09|258.64|260.24|258.79|260.43|258.98|260.09|258.64|151
1761412500000|2025-10-25 17:15:00|260.25|258.8|260.16|258.71|260.31|258.86|260.11|258.66|52
1761412800000|2025-10-25 17:20:00|260.17|258.72|260.18|258.73|260.33|258.88|260.17|258.72|23
1761413100000|2025-10-25 17:25:00|260.17|258.72|260.02|258.57|260.17|258.72|259.99|258.54|19
1761413400000|2025-10-25 17:30:00|260.06|258.61|260.01|258.56|260.22|258.77|260|258.55|32
1761413700000|2025-10-25 17:35:00|260.02|258.57|260.18|258.73|260.23|258.78|260|258.55|53
1761414000000|2025-10-25 17:40:00|260.2|258.75|260.43|258.98|260.43|258.98|260.17|258.72|52
1761414300000|2025-10-25 17:45:00|260.49|259.04|260.52|259.07|260.52|259.07|260.49|259.04|5
1761414600000|2025-10-25 17:50:00|260.54|259.09|260.45|259|260.6|259.15|260.35|258.9|43
1761414900000|2025-10-25 17:55:00|260.46|259.01|260.61|259.16|260.68|259.23|260.43|258.98|52
1761415200000|2025-10-25 18:00:00|260.6|259.15|260.94|259.49|261.06|259.61|260.47|259.02|64
1761415500000|2025-10-25 18:05:00|260.93|259.48|260.45|259|260.93|259.48|260.44|258.99|82
1761415800000|2025-10-25 18:10:00|260.44|258.99|260.75|259.3|260.83|259.38|260.37|258.92|141
1761416100000|2025-10-25 18:15:00|260.74|259.29|261.03|259.58|261.06|259.61|260.66|259.21|109
1761416400000|2025-10-25 18:20:00|261.02|259.57|261.48|260.03|261.58|260.13|260.97|259.52|142
1761416700000|2025-10-25 18:25:00|261.5|260.05|261.69|260.24|261.69|260.24|261.41|259.96|101
1761417000000|2025-10-25 18:30:00|261.7|260.25|261.87|260.42|261.87|260.42|261.48|260.03|137
1761417300000|2025-10-25 18:35:00|261.88|260.43|262.86|261.41|262.86|261.41|261.88|260.43|130
1761417600000|2025-10-25 18:40:00|262.88|261.43|263.11|261.66|263.15|261.7|262.62|261.17|97
1761417900000|2025-10-25 18:45:00|263.15|261.7|264.15|262.7|264.2|262.75|263.14|261.69|233
1761418200000|2025-10-25 18:50:00|264.16|262.71|264.83|263.38|265.17|263.72|264.12|262.67|312
1761418500000|2025-10-25 18:55:00|264.85|263.4|264.95|263.5|265.26|263.81|264.42|262.97|291
1761418800000|2025-10-25 19:00:00|264.94|263.49|265.04|263.59|265.64|264.19|264.58|263.13|393
1761419100000|2025-10-25 19:05:00|265.05|263.6|264.98|263.53|265.98|264.53|264.64|263.19|434
1761419400000|2025-10-25 19:10:00|264.99|263.54|264.27|262.82|264.99|263.54|264.15|262.7|225
1761419700000|2025-10-25 19:15:00|264.28|262.83|263.33|261.88|264.29|262.84|263.26|261.81|210
1761420000000|2025-10-25 19:20:00|263.36|261.91|263.26|261.81|263.39|261.94|263.17|261.72|182
1761420300000|2025-10-25 19:25:00|263.25|261.8|262.99|261.54|263.41|261.96|262.98|261.53|119
1761420600000|2025-10-25 19:30:00|262.94|261.49|262.47|261.02|262.95|261.5|262.46|261.01|160
1761420900000|2025-10-25 19:35:00|262.48|261.03|262.32|260.87|262.51|261.06|262.18|260.73|135
1761421200000|2025-10-25 19:40:00|262.33|260.88|262.3|260.85|262.89|261.44|262.3|260.85|125
1761421500000|2025-10-25 19:45:00|262.29|260.84|262.02|260.57|262.29|260.84|261.99|260.54|81
1761421800000|2025-10-25 19:50:00|262.01|260.56|261.82|260.37|262.08|260.63|261.8|260.35|118
1761422100000|2025-10-25 19:55:00|261.83|260.38|261.26|259.81|261.83|260.38|261.22|259.77|137
1761422400000|2025-10-25 20:00:00|261.27|259.82|261.96|260.51|262.26|260.81|261.27|259.82|213
1761422700000|2025-10-25 20:05:00|261.94|260.49|261.89|260.44|262.26|260.81|261.85|260.4|114
1761423000000|2025-10-25 20:10:00|261.88|260.43|261.99|260.54|262.28|260.83|261.86|260.41|99
1761423300000|2025-10-25 20:15:00|262|260.55|262.25|260.8|262.32|260.87|261.97|260.52|108
1761423600000|2025-10-25 20:20:00|262.24|260.79|262.29|260.84|262.54|261.09|262.24|260.79|94
1761423900000|2025-10-25 20:25:00|262.33|260.88|262.26|260.81|262.34|260.89|261.99|260.54|82
1761424200000|2025-10-25 20:30:00|262.27|260.82|261.98|260.53|262.4|260.95|261.91|260.46|162
1761424500000|2025-10-25 20:35:00|261.97|260.52|261.34|259.89|262.06|260.61|261.13|259.68|140
1761424800000|2025-10-25 20:40:00|261.35|259.9|261.34|259.89|261.68|260.23|261.2|259.75|144
1761425100000|2025-10-25 20:45:00|261.35|259.9|261.65|260.2|261.94|260.49|261.35|259.9|127
1761425400000|2025-10-25 20:50:00|261.66|260.21|260.61|259.16|261.66|260.21|260.61|259.16|93
1761425700000|2025-10-25 20:55:00|260.59|259.14|260.85|259.4|261.01|259.56|260.52|259.07|117
1761426000000|2025-10-25 21:00:00|260.88|259.43|261.1|259.65|261.11|259.66|260.85|259.4|73
1761426300000|2025-10-25 21:05:00|261.03|259.58|261|259.55|261.08|259.63|260.81|259.36|67
1761426600000|2025-10-25 21:10:00|260.99|259.54|261.08|259.63|261.26|259.81|260.99|259.54|68
1761426900000|2025-10-25 21:15:00|261.06|259.61|261.3|259.85|261.31|259.86|260.89|259.44|121
1761427200000|2025-10-25 21:20:00|261.29|259.84|261.18|259.73|261.52|260.07|260.93|259.48|119
1761427500000|2025-10-25 21:25:00|261.16|259.71|261.39|259.94|261.39|259.94|261.02|259.57|93
1761427800000|2025-10-25 21:30:00|261.37|259.92|261.15|259.7|261.51|260.06|261.13|259.68|102
1761428100000|2025-10-25 21:35:00|261.17|259.72|261.07|259.62|261.23|259.78|260.97|259.52|85
1761428400000|2025-10-25 21:40:00|261.05|259.6|260.46|259.01|261.05|259.6|260.45|259|97
1761428700000|2025-10-25 21:45:00|260.47|259.02|260.26|258.81|260.83|259.38|260.03|258.58|228
1761429000000|2025-10-25 21:50:00|260.25|258.8|260.32|258.87|260.38|258.93|260.24|258.79|37
1761429300000|2025-10-25 21:55:00|260.3|258.85|260.47|259.02|260.57|259.12|260.28|258.83|49
1761429600000|2025-10-25 22:00:00|260.48|259.03|260.02|258.57|260.48|259.03|259.72|258.27|115
1761429900000|2025-10-25 22:05:00|260.01|258.56|259.91|258.46|260.02|258.57|259.75|258.3|109
1761430200000|2025-10-25 22:10:00|259.9|258.45|259.93|258.48|260.03|258.58|259.88|258.43|41
1761430500000|2025-10-25 22:15:00|259.92|258.47|260.29|258.84|260.42|258.97|259.89|258.44|100
1761430800000|2025-10-25 22:20:00|260.28|258.83|260.12|258.67|260.42|258.97|260.06|258.61|71
1761431100000|2025-10-25 22:25:00|260.1|258.65|260.19|258.74|260.28|258.83|260.09|258.64|72
1761431400000|2025-10-25 22:30:00|260.18|258.73|260.27|258.82|260.42|258.97|260.13|258.68|120
1761431700000|2025-10-25 22:35:00|260.3|258.85|260.21|258.76|260.36|258.91|260.11|258.66|45
1761432000000|2025-10-25 22:40:00|260.22|258.77|260.2|258.75|260.46|259.01|260.17|258.72|69
1761432300000|2025-10-25 22:45:00|260.19|258.74|260.73|259.28|260.77|259.32|260.04|258.59|125
1761432600000|2025-10-25 22:50:00|260.74|259.29|260.8|259.35|261.08|259.63|260.7|259.25|127
1761432900000|2025-10-25 22:55:00|260.79|259.34|260.9|259.45|260.93|259.48|260.75|259.3|52
1761433200000|2025-10-25 23:00:00|260.86|259.41|260.51|259.06|260.88|259.43|260.14|258.69|154
1761433500000|2025-10-25 23:05:00|260.49|259.04|260.52|259.07|260.79|259.34|260.41|258.96|86
1761433800000|2025-10-25 23:10:00|260.53|259.08|260.5|259.05|260.65|259.2|260.36|258.91|93
1761434100000|2025-10-25 23:15:00|260.51|259.06|260.58|259.13|260.66|259.21|260.51|259.06|89
1761434400000|2025-10-25 23:20:00|260.59|259.14|260.41|258.96|260.59|259.14|260.4|258.95|26
1761434700000|2025-10-25 23:25:00|260.39|258.94|260.75|259.3|260.8|259.35|260.2|258.75|86
1761435000000|2025-10-25 23:30:00|260.74|259.29|260.68|259.23|260.9|259.45|260.64|259.19|90
1761435300000|2025-10-25 23:35:00|260.66|259.21|260.71|259.26|260.89|259.44|260.52|259.07|97
1761435600000|2025-10-25 23:40:00|260.64|259.19|260.31|258.86|260.68|259.23|260.29|258.84|56
1761435900000|2025-10-25 23:45:00|260.33|258.88|260.27|258.82|260.41|258.96|260.09|258.64|83
1761436200000|2025-10-25 23:50:00|260.26|258.81|260.07|258.62|260.26|258.81|259.93|258.48|52
1761436500000|2025-10-25 23:55:00|260.05|258.6|260.36|258.91|260.57|259.12|259.93|258.48|135
1761436800000|2025-10-26 00:00:00|260.32|258.87|260.38|258.93|260.41|258.96|259.96|258.51|188
1761437100000|2025-10-26 00:05:00|260.39|258.94|261.25|259.8|261.26|259.81|260.39|258.94|258
1761437400000|2025-10-26 00:10:00|261.29|259.84|261.79|260.34|261.8|260.35|261.18|259.73|178
1761437700000|2025-10-26 00:15:00|261.8|260.35|261.56|260.11|262.31|260.86|261.48|260.03|207
1761438000000|2025-10-26 00:20:00|261.58|260.13|261.77|260.32|262.06|260.61|261.52|260.07|151
1761438300000|2025-10-26 00:25:00|261.83|260.38|262.91|261.46|263.02|261.57|261.83|260.38|95
1761438600000|2025-10-26 00:30:00|262.9|261.45|262.38|260.93|262.91|261.46|262.26|260.81|141
1761438900000|2025-10-26 00:35:00|262.41|260.96|263.2|261.75|263.22|261.77|262.22|260.77|175
1761439200000|2025-10-26 00:40:00|263.22|261.77|262.83|261.38|263.22|261.77|262.73|261.28|108
1761439500000|2025-10-26 00:45:00|262.82|261.37|262.83|261.38|263.51|262.06|262.79|261.34|146
1761439800000|2025-10-26 00:50:00|262.82|261.37|262.39|260.94|262.82|261.37|262.09|260.64|157
1761440100000|2025-10-26 00:55:00|262.38|260.93|262.58|261.13|262.62|261.17|262.21|260.76|141
1761440400000|2025-10-26 01:00:00|262.57|261.12|263.51|262.06|263.57|262.12|262.5|261.05|224
1761440700000|2025-10-26 01:05:00|263.47|262.02|263.1|261.65|263.47|262.02|262.75|261.3|130
1761441000000|2025-10-26 01:10:00|262.92|261.47|262.67|261.22|263.43|261.98|262.62|261.17|158
1761441300000|2025-10-26 01:15:00|262.68|261.23|262.17|260.72|262.74|261.29|262.03|260.58|152
1761441600000|2025-10-26 01:20:00|262.16|260.71|262.08|260.63|262.34|260.89|262.04|260.59|118
1761441900000|2025-10-26 01:25:00|262.07|260.62|261.82|260.37|262.07|260.62|261.71|260.26|104
1761442200000|2025-10-26 01:30:00|261.8|260.35|262.21|260.76|262.24|260.79|261.49|260.04|113
1761442500000|2025-10-26 01:35:00|262.2|260.75|262.82|261.37|262.82|261.37|262.09|260.64|135
1761442800000|2025-10-26 01:40:00|262.81|261.36|262.58|261.13|263.02|261.57|262.55|261.1|109
1761443100000|2025-10-26 01:45:00|262.6|261.15|262.54|261.09|262.77|261.32|262.52|261.07|144
1761443400000|2025-10-26 01:50:00|262.55|261.1|262.62|261.17|262.78|261.33|262.54|261.09|81
1761443700000|2025-10-26 01:55:00|262.63|261.18|262.54|261.09|262.8|261.35|261.71|260.26|229
1761444000000|2025-10-26 02:00:00|262.51|261.06|261.45|260|262.51|261.06|261.44|259.99|173
1761444300000|2025-10-26 02:05:00|261.47|260.02|261.76|260.31|261.96|260.51|261.32|259.87|146
1761444600000|2025-10-26 02:10:00|261.79|260.34|262.27|260.82|262.41|260.96|261.68|260.23|112
1761444900000|2025-10-26 02:15:00|262.26|260.81|262.07|260.62|262.37|260.92|261.93|260.48|118
1761445200000|2025-10-26 02:20:00|262.06|260.61|261.96|260.51|262.09|260.64|261.83|260.38|88
1761445500000|2025-10-26 02:25:00|261.95|260.5|262.01|260.56|262.08|260.63|261.71|260.26|79
1761445800000|2025-10-26 02:30:00|262|260.55|261.88|260.43|262.05|260.6|261.87|260.42|85
1761446100000|2025-10-26 02:35:00|261.82|260.37|261.25|259.8|261.82|260.37|261.16|259.71|100
1761446400000|2025-10-26 02:40:00|261.24|259.79|261.7|260.25|261.7|260.25|261.15|259.7|123
1761446700000|2025-10-26 02:45:00|261.68|260.23|260.67|259.22|261.7|260.25|260.67|259.22|69
1761447000000|2025-10-26 02:50:00|260.65|259.2|260.5|259.05|260.65|259.2|260.23|258.78|117
1761447300000|2025-10-26 02:55:00|260.52|259.07|260.46|259.01|260.63|259.18|260.45|259|77
1761447600000|2025-10-26 03:00:00|260.45|259|260.74|259.29|260.74|259.29|260.37|258.92|67
1761447900000|2025-10-26 03:05:00|260.72|259.27|260.89|259.44|260.93|259.48|260.53|259.08|95
1761448200000|2025-10-26 03:10:00|260.88|259.43|260.95|259.5|261.08|259.63|260.83|259.38|108
1761448500000|2025-10-26 03:15:00|260.92|259.47|261.16|259.71|261.25|259.8|260.85|259.4|183
1761448800000|2025-10-26 03:20:00|261.17|259.72|260.69|259.24|261.17|259.72|260.57|259.12|215
1761449100000|2025-10-26 03:25:00|260.71|259.26|261.93|260.48|262.16|260.71|260.66|259.21|201
1761449400000|2025-10-26 03:30:00|261.94|260.49|261.79|260.34|262.12|260.67|261.33|259.88|211
1761449700000|2025-10-26 03:35:00|261.78|260.33|261.41|259.96|261.87|260.42|261.16|259.71|116
1761450000000|2025-10-26 03:40:00|261.43|259.98|261.13|259.68|261.48|260.03|261.02|259.57|152
1761450300000|2025-10-26 03:45:00|261.11|259.66|260.85|259.4|261.11|259.66|260.68|259.23|167
1761450600000|2025-10-26 03:50:00|260.86|259.41|260.87|259.42|261|259.55|260.77|259.32|116
1761450900000|2025-10-26 03:55:00|260.86|259.41|260.92|259.47|260.94|259.49|260.8|259.35|103
1761451200000|2025-10-26 04:00:00|260.93|259.48|261.2|259.75|261.22|259.77|260.71|259.26|166
1761451500000|2025-10-26 04:05:00|261.16|259.71|261.36|259.91|261.46|260.01|261.07|259.62|98
1761451800000|2025-10-26 04:10:00|261.34|259.89|261.52|260.07|261.55|260.1|261.23|259.78|89
1761452100000|2025-10-26 04:15:00|261.51|260.06|261.57|260.12|261.68|260.23|261.46|260.01|99
1761452400000|2025-10-26 04:20:00|261.56|260.11|261.24|259.79|261.56|260.11|261.19|259.74|43
1761452700000|2025-10-26 04:25:00|261.25|259.8|261.78|260.33|261.82|260.37|261.25|259.8|94
1761453000000|2025-10-26 04:30:00|261.76|260.31|262.3|260.85|262.32|260.87|261.76|260.31|60
1761453300000|2025-10-26 04:35:00|262.29|260.84|262.17|260.72|262.42|260.97|262.12|260.67|70
1761453600000|2025-10-26 04:40:00|262.18|260.73|262.03|260.58|262.18|260.73|261.94|260.49|71
1761453900000|2025-10-26 04:45:00|262.04|260.59|261.72|260.27|262.05|260.6|261.72|260.27|72
1761454200000|2025-10-26 04:50:00|261.71|260.26|261.75|260.3|261.9|260.45|261.65|260.2|78
1761454500000|2025-10-26 04:55:00|261.78|260.33|261.84|260.39|262.01|260.56|261.76|260.31|82
1761454800000|2025-10-26 05:00:00|261.82|260.37|261.55|260.1|261.82|260.37|261.35|259.9|85
1761455100000|2025-10-26 05:05:00|261.53|260.08|261.48|260.03|261.55|260.1|261.35|259.9|49
1761455400000|2025-10-26 05:10:00|261.49|260.04|261.58|260.13|261.69|260.24|261.49|260.04|59
1761455700000|2025-10-26 05:15:00|261.59|260.14|262.15|260.7|262.15|260.7|261.5|260.05|62
1761456000000|2025-10-26 05:20:00|262.14|260.69|261.76|260.31|262.14|260.69|261.74|260.29|38
1761456300000|2025-10-26 05:25:00|261.77|260.32|262.07|260.62|262.08|260.63|261.76|260.31|104
1761456600000|2025-10-26 05:30:00|262.08|260.63|262.35|260.9|262.4|260.95|262.08|260.63|76
1761456900000|2025-10-26 05:35:00|262.36|260.91|262.49|261.04|262.49|261.04|262.22|260.77|79
1761457200000|2025-10-26 05:40:00|262.5|261.05|262.44|260.99|262.5|261.05|262.33|260.88|64
1761457500000|2025-10-26 05:45:00|262.45|261|262.45|261|262.5|261.05|262.25|260.8|87
1761457800000|2025-10-26 05:50:00|262.43|260.98|262.44|260.99|262.5|261.05|262.27|260.82|80
1761458100000|2025-10-26 05:55:00|262.43|260.98|262.21|260.76|262.57|261.12|262.16|260.71|55
1761458400000|2025-10-26 06:00:00|262.22|260.77|262.39|260.94|262.43|260.98|262.19|260.74|61
1761458700000|2025-10-26 06:05:00|262.4|260.95|262.03|260.58|262.41|260.96|262|260.55|84
1761459000000|2025-10-26 06:10:00|262.02|260.57|262.11|260.66|262.19|260.74|261.96|260.51|53
1761459300000|2025-10-26 06:15:00|262.1|260.65|262.04|260.59|262.1|260.65|261.93|260.48|65
1761459600000|2025-10-26 06:20:00|262.05|260.6|262.59|261.14|262.6|261.15|262.03|260.58|64
1761459900000|2025-10-26 06:25:00|262.6|261.15|262.84|261.39|262.85|261.4|262.6|261.15|54
1761460200000|2025-10-26 06:30:00|262.83|261.38|262.62|261.17|262.86|261.41|262.62|261.17|66
1761460500000|2025-10-26 06:35:00|262.61|261.16|262.88|261.43|262.89|261.44|262.55|261.1|64
1761460800000|2025-10-26 06:40:00|262.87|261.42|262.77|261.32|262.87|261.42|262.64|261.19|36
1761461100000|2025-10-26 06:45:00|262.76|261.31|262.68|261.23|262.84|261.39|262.61|261.16|65
1761461400000|2025-10-26 06:50:00|262.69|261.24|262.92|261.47|262.96|261.51|262.61|261.16|62
1761461700000|2025-10-26 06:55:00|262.91|261.46|263.39|261.94|263.41|261.96|262.79|261.34|68
1761462000000|2025-10-26 07:00:00|263.38|261.93|263.04|261.59|263.38|261.93|262.96|261.51|87
1761462300000|2025-10-26 07:05:00|263.02|261.57|263.14|261.69|263.22|261.77|263|261.55|106
1761462600000|2025-10-26 07:10:00|263.13|261.68|263.07|261.62|263.26|261.81|263.07|261.62|72
1761463500000|2025-10-26 07:25:00|262.98|261.53|263.08|261.63|263.37|261.92|262.98|261.53|71
1761463800000|2025-10-26 07:30:00|263.09|261.64|262.69|261.24|263.13|261.68|262.67|261.22|97
1761464100000|2025-10-26 07:35:00|262.78|261.33|262.82|261.37|263.07|261.62|262.71|261.26|119
1761464400000|2025-10-26 07:40:00|262.84|261.39|262.86|261.41|263.02|261.57|262.79|261.34|88
1761464700000|2025-10-26 07:45:00|262.88|261.43|263.08|261.63|263.13|261.68|262.88|261.43|91
1761465000000|2025-10-26 07:50:00|263.09|261.64|263.1|261.65|263.26|261.81|262.94|261.49|113
1761465300000|2025-10-26 07:55:00|263.11|261.66|263.17|261.72|263.33|261.88|262.98|261.53|93
1761465600000|2025-10-26 08:00:00|263.19|261.74|262.93|261.48|263.34|261.89|262.93|261.48|96
1761465900000|2025-10-26 08:05:00|262.92|261.47|262.87|261.42|263|261.55|262.76|261.31|114
1761466200000|2025-10-26 08:10:00|262.86|261.41|262.78|261.33|262.92|261.47|262.76|261.31|70
1761466500000|2025-10-26 08:15:00|262.77|261.32|262.8|261.35|262.8|261.35|262.55|261.1|78
1761466800000|2025-10-26 08:20:00|262.78|261.33|263.48|262.03|263.69|262.24|262.66|261.21|174
1761467100000|2025-10-26 08:25:00|263.49|262.04|263.64|262.19|263.64|262.19|263.31|261.86|131
1761467400000|2025-10-26 08:30:00|263.63|262.18|263.43|261.98|263.63|262.18|263.33|261.88|116
1761467700000|2025-10-26 08:35:00|263.44|261.99|263.63|262.18|263.63|262.18|263.23|261.78|135
1761468000000|2025-10-26 08:40:00|263.67|262.22|264.33|262.88|264.4|262.95|263.66|262.21|146
1761468300000|2025-10-26 08:45:00|264.29|262.84|264.15|262.7|264.29|262.84|263.99|262.54|154
1761468600000|2025-10-26 08:50:00|264.16|262.71|264.08|262.63|264.34|262.89|264|262.55|97
1761468900000|2025-10-26 08:55:00|264.07|262.62|263.99|262.54|264.07|262.62|263.95|262.5|27
1761469200000|2025-10-26 09:00:00|264|262.55|264.52|263.07|264.63|263.18|264|262.55|115
1761469500000|2025-10-26 09:05:00|264.54|263.09|265.02|263.57|265.13|263.68|264.4|262.95|147
1761469800000|2025-10-26 09:10:00|265.05|263.6|264.8|263.35|265.1|263.65|264.48|263.03|158
1761470100000|2025-10-26 09:15:00|264.88|263.43|265.4|263.95|265.4|263.95|264.78|263.33|106
1761470400000|2025-10-26 09:20:00|265.41|263.96|266.59|265.14|266.72|265.27|265.39|263.94|370
1761470700000|2025-10-26 09:25:00|266.58|265.13|266.58|265.13|266.68|265.23|266.25|264.8|388
1761471000000|2025-10-26 09:30:00|266.59|265.14|266.38|264.93|266.87|265.42|265.83|264.38|406
1761471300000|2025-10-26 09:35:00|266.4|264.95|266.35|264.9|266.72|265.27|266.32|264.87|226
1761471600000|2025-10-26 09:40:00|266.36|264.91|265.88|264.43|266.56|265.11|265.76|264.31|216
1761471900000|2025-10-26 09:45:00|265.86|264.41|265.36|263.91|265.88|264.43|265.25|263.8|260
1761472200000|2025-10-26 09:50:00|265.34|263.89|264.84|263.39|265.34|263.89|264.82|263.37|184
1761472500000|2025-10-26 09:55:00|264.82|263.37|265.4|263.95|265.5|264.05|264.82|263.37|180
1761472800000|2025-10-26 10:00:00|265.42|263.97|264.87|263.42|265.54|264.09|264.87|263.42|175
1761473100000|2025-10-26 10:05:00|264.84|263.39|264.13|262.68|264.84|263.39|264.13|262.68|132
1761473400000|2025-10-26 10:10:00|264.14|262.69|264.53|263.08|264.57|263.12|264.12|262.67|201
1761473700000|2025-10-26 10:15:00|264.54|263.09|264.61|263.16|264.61|263.16|264.17|262.72|127
1761474000000|2025-10-26 10:20:00|264.62|263.17|264.71|263.26|265.04|263.59|264.62|263.17|178
1761474300000|2025-10-26 10:25:00|264.7|263.25|264.45|263|264.7|263.25|264.41|262.96|95
1761474600000|2025-10-26 10:30:00|264.41|262.96|263.52|262.07|264.41|262.96|263.52|262.07|180
1761474900000|2025-10-26 10:35:00|263.5|262.05|263.9|262.45|263.91|262.46|263.49|262.04|180
1761475200000|2025-10-26 10:40:00|263.89|262.44|263.88|262.43|263.92|262.47|263.67|262.22|107
1761475500000|2025-10-26 10:45:00|263.87|262.42|263.76|262.31|263.87|262.42|263.53|262.08|144
1761475800000|2025-10-26 10:50:00|263.77|262.32|263.83|262.38|263.89|262.44|263.71|262.26|98
1761476100000|2025-10-26 10:55:00|263.8|262.35|263.73|262.28|263.89|262.44|263.7|262.25|103
1761476400000|2025-10-26 11:00:00|263.74|262.29|263.67|262.22|263.98|262.53|263.64|262.19|129
1761476700000|2025-10-26 11:05:00|263.64|262.19|263.01|261.56|263.64|262.19|262.71|261.26|208
1761477000000|2025-10-26 11:10:00|263|261.55|263.34|261.89|263.38|261.93|262.95|261.5|150
1761477300000|2025-10-26 11:15:00|263.31|261.86|263.68|262.23|263.88|262.43|263.31|261.86|101
1761477600000|2025-10-26 11:20:00|263.66|262.21|263.65|262.2|263.88|262.43|263.29|261.84|216
1761477900000|2025-10-26 11:25:00|263.62|262.17|264.15|262.7|264.2|262.75|263.62|262.17|119
1761478200000|2025-10-26 11:30:00|264.14|262.69|264.27|262.82|264.6|263.15|264|262.55|265
1761478500000|2025-10-26 11:35:00|264.26|262.81|264.88|263.43|264.88|263.43|264.26|262.81|260
1761478800000|2025-10-26 11:40:00|264.89|263.44|265.66|264.21|265.86|264.41|264.63|263.18|325
1761479100000|2025-10-26 11:45:00|265.64|264.19|265.34|263.89|266|264.55|264.94|263.49|481
1761479400000|2025-10-26 11:50:00|265.33|263.88|265.3|263.85|265.36|263.91|264.89|263.44|198
1761479700000|2025-10-26 11:55:00|265.29|263.84|265.4|263.95|265.67|264.22|265.28|263.83|142
1761480000000|2025-10-26 12:00:00|265.39|263.94|265.71|264.26|265.8|264.35|265.25|263.8|292
1761480300000|2025-10-26 12:05:00|265.74|264.29|265.98|264.53|266.19|264.74|265.56|264.11|297
1761480600000|2025-10-26 12:10:00|265.96|264.51|265.65|264.2|266.41|264.96|265.41|263.96|282
1761480900000|2025-10-26 12:15:00|265.66|264.21|265.62|264.17|266.15|264.7|265.5|264.05|412
1761481200000|2025-10-26 12:20:00|265.61|264.16|264.81|263.36|265.62|264.17|264.67|263.22|248
1761481500000|2025-10-26 12:25:00|264.79|263.34|264.82|263.37|264.86|263.41|264.36|262.91|109
1761481800000|2025-10-26 12:30:00|264.81|263.36|264.49|263.04|264.88|263.43|264.44|262.99|142
1761482100000|2025-10-26 12:35:00|264.47|263.02|264.49|263.04|264.98|263.53|264.22|262.77|215
1761482400000|2025-10-26 12:40:00|264.47|263.02|264.17|262.72|264.47|263.02|264.08|262.63|172
1761482700000|2025-10-26 12:45:00|264.2|262.75|264.96|263.51|264.96|263.51|264.2|262.75|266
1761483000000|2025-10-26 12:50:00|264.95|263.5|264.59|263.14|265.18|263.73|264.53|263.08|267
1761483300000|2025-10-26 12:55:00|264.6|263.15|264.61|263.16|264.79|263.34|264.57|263.12|160
1761483600000|2025-10-26 13:00:00|264.64|263.19|265.13|263.68|265.24|263.79|264.64|263.19|348
1761483900000|2025-10-26 13:05:00|265.14|263.69|265.57|264.12|265.65|264.2|264.85|263.4|294
1761484200000|2025-10-26 13:10:00|265.58|264.13|265.57|264.12|265.8|264.35|265.48|264.03|183
1761484500000|2025-10-26 13:15:00|265.56|264.11|265.53|264.08|265.78|264.33|265.44|263.99|188
1761484800000|2025-10-26 13:20:00|265.52|264.07|265.32|263.87|265.54|264.09|265.17|263.72|160
1761485100000|2025-10-26 13:25:00|265.31|263.86|265.49|264.04|265.49|264.04|264.89|263.44|166
1761485400000|2025-10-26 13:30:00|265.5|264.05|265.57|264.12|265.69|264.24|265.37|263.92|211
1761485700000|2025-10-26 13:35:00|265.59|264.14|265.39|263.94|265.7|264.25|265.33|263.88|123
1761486000000|2025-10-26 13:40:00|265.38|263.93|265.48|264.03|265.83|264.38|265.36|263.91|231
1761486300000|2025-10-26 13:45:00|265.47|264.02|264.98|263.53|265.59|264.14|264.98|263.53|303
1761486600000|2025-10-26 13:50:00|264.99|263.54|265.3|263.85|265.47|264.02|264.8|263.35|301
1761486900000|2025-10-26 13:55:00|265.28|263.83|264.97|263.52|265.3|263.85|264.69|263.24|212
1761487200000|2025-10-26 14:00:00|264.96|263.51|264.56|263.11|264.98|263.53|264.47|263.02|248
1761487500000|2025-10-26 14:05:00|264.55|263.1|264.82|263.37|264.86|263.41|264.52|263.07|121
1761487800000|2025-10-26 14:10:00|264.83|263.38|264.65|263.2|264.85|263.4|264.47|263.02|107
1761488100000|2025-10-26 14:15:00|264.64|263.19|264.57|263.12|264.65|263.2|264.24|262.79|157
1761488400000|2025-10-26 14:20:00|264.59|263.14|263.97|262.52|264.69|263.24|263.92|262.47|137
1761488700000|2025-10-26 14:25:00|263.95|262.5|263.95|262.5|263.97|262.52|263.71|262.26|137
1761489000000|2025-10-26 14:30:00|263.94|262.49|264.51|263.06|264.6|263.15|263.94|262.49|110
1761489300000|2025-10-26 14:35:00|264.49|263.04|264.65|263.2|264.65|263.2|264.17|262.72|256
1761489600000|2025-10-26 14:40:00|264.66|263.21|265.12|263.67|265.12|263.67|264.66|263.21|159
1761489900000|2025-10-26 14:45:00|265.11|263.66|264.84|263.39|265.15|263.7|264.79|263.34|83
1761490200000|2025-10-26 14:50:00|264.86|263.41|264.69|263.24|264.91|263.46|264.36|262.91|147
1761490500000|2025-10-26 14:55:00|264.68|263.23|264.53|263.08|264.73|263.28|264.44|262.99|132
1761490800000|2025-10-26 15:00:00|264.52|263.07|264.26|262.81|264.61|263.16|264.16|262.71|153
1761491100000|2025-10-26 15:05:00|264.23|262.78|264.76|263.31|264.81|263.36|264.14|262.69|140
1761491400000|2025-10-26 15:10:00|264.77|263.32|265.11|263.66|265.36|263.91|264.69|263.24|123
1761491700000|2025-10-26 15:15:00|265.12|263.67|265.06|263.61|265.27|263.82|264.84|263.39|128
1761492000000|2025-10-26 15:20:00|265.07|263.62|264.59|263.14|265.11|263.66|264.56|263.11|117
1761492300000|2025-10-26 15:25:00|264.58|263.13|264.94|263.49|265.02|263.57|264.46|263.01|125
1761492600000|2025-10-26 15:30:00|264.95|263.5|265|263.55|265.07|263.62|264.82|263.37|111
1761492900000|2025-10-26 15:35:00|265.03|263.58|264.95|263.5|265.38|263.93|264.76|263.31|127
1761493200000|2025-10-26 15:40:00|264.96|263.51|264.81|263.36|265|263.55|264.69|263.24|69
1761493500000|2025-10-26 15:45:00|264.82|263.37|264.59|263.14|264.94|263.49|264.58|263.13|142
1761493800000|2025-10-26 15:50:00|264.58|263.13|264.87|263.42|264.97|263.52|264.51|263.06|142
1761494100000|2025-10-26 15:55:00|264.88|263.43|264.87|263.42|264.98|263.53|264.82|263.37|116
1761494400000|2025-10-26 16:00:00|264.88|263.43|264.54|263.09|264.89|263.44|264.17|262.72|233
1761494700000|2025-10-26 16:05:00|264.52|263.07|264.19|262.74|264.52|263.07|264.19|262.74|106
1761495000000|2025-10-26 16:10:00|264.25|262.8|264.36|262.91|264.46|263.01|264.15|262.7|115
1761495300000|2025-10-26 16:15:00|264.34|262.89|263.59|262.14|264.4|262.95|263.38|261.93|233
1761495600000|2025-10-26 16:20:00|263.57|262.12|263.59|262.14|263.64|262.19|263.29|261.84|160
1761495900000|2025-10-26 16:25:00|263.6|262.15|263.22|261.77|263.68|262.23|263.21|261.76|97
1761496200000|2025-10-26 16:30:00|263.18|261.73|262.99|261.54|263.22|261.77|262.86|261.41|198
1761496500000|2025-10-26 16:35:00|263|261.55|263.32|261.87|263.49|262.04|262.81|261.36|93
1761496800000|2025-10-26 16:40:00|263.31|261.86|263.71|262.26|263.71|262.26|263.29|261.84|126
1761497100000|2025-10-26 16:45:00|263.7|262.25|263.45|262|263.74|262.29|263.43|261.98|76
1761497400000|2025-10-26 16:50:00|263.44|261.99|263.51|262.06|263.55|262.1|263.38|261.93|75
1761497700000|2025-10-26 16:55:00|263.5|262.05|263.44|261.99|263.62|262.17|263.23|261.78|89
1761498000000|2025-10-26 17:00:00|263.43|261.98|263.45|262|263.59|262.14|263.33|261.88|142
1761498300000|2025-10-26 17:05:00|263.44|261.99|263.56|262.11|263.59|262.14|263.36|261.91|74
1761498600000|2025-10-26 17:10:00|263.53|262.08|263.43|261.98|263.57|262.12|263.23|261.78|119
1761498900000|2025-10-26 17:15:00|263.42|261.97|263.56|262.11|263.59|262.14|263.42|261.97|60
1761499200000|2025-10-26 17:20:00|263.55|262.1|263.51|262.06|263.62|262.17|263.5|262.05|31
1761499500000|2025-10-26 17:25:00|263.53|262.08|263.35|261.9|263.64|262.19|263.34|261.89|105
1761499800000|2025-10-26 17:30:00|263.36|261.91|263.55|262.1|263.55|262.1|263.36|261.91|56
1761500100000|2025-10-26 17:35:00|263.56|262.11|263.38|261.93|263.59|262.14|263.36|261.91|66
1761500400000|2025-10-26 17:40:00|263.37|261.92|263.26|261.81|263.38|261.93|263.22|261.77|56
1761500700000|2025-10-26 17:45:00|263.25|261.8|262.96|261.51|263.25|261.8|262.94|261.49|51
1761501000000|2025-10-26 17:50:00|262.97|261.52|263.02|261.57|263.06|261.61|262.92|261.47|51
1761501300000|2025-10-26 17:55:00|263.01|261.56|262.97|261.52|263.03|261.58|262.94|261.49|36
1761501600000|2025-10-26 18:00:00|262.96|261.51|263.61|262.16|263.64|262.19|262.96|261.51|110
1761501900000|2025-10-26 18:05:00|263.6|262.15|263.52|262.07|263.6|262.15|263.25|261.8|61
1761502200000|2025-10-26 18:10:00|263.49|262.04|263.51|262.06|263.54|262.09|263.44|261.99|43
1761502500000|2025-10-26 18:15:00|263.52|262.07|263.58|262.13|263.59|262.14|263.48|262.03|33
1761502800000|2025-10-26 18:20:00|263.59|262.14|263.57|262.12|264.09|262.64|263.57|262.12|107
1761503100000|2025-10-26 18:25:00|263.56|262.11|263.07|261.62|263.56|262.11|263.06|261.61|72
1761503400000|2025-10-26 18:30:00|263.05|261.6|263.4|261.95|263.43|261.98|262.95|261.5|73
1761503700000|2025-10-26 18:35:00|263.38|261.93|263.42|261.97|263.46|262.01|263.29|261.84|57
1761504000000|2025-10-26 18:40:00|263.47|262.02|263.21|261.76|263.59|262.14|263.19|261.74|87
1761504300000|2025-10-26 18:45:00|263.22|261.77|263.1|261.65|263.26|261.81|263.05|261.6|64
1761504600000|2025-10-26 18:50:00|263.09|261.64|263.06|261.61|263.44|261.99|263.06|261.61|107
1761504900000|2025-10-26 18:55:00|262.96|261.51|262.72|261.27|263.07|261.62|262.72|261.27|75
1761505200000|2025-10-26 19:00:00|262.71|261.26|262.11|260.66|262.71|261.26|262.07|260.62|240
1761505500000|2025-10-26 19:05:00|262.09|260.64|262.02|260.57|262.24|260.79|261.88|260.43|69
1761505800000|2025-10-26 19:10:00|262.03|260.58|262.22|260.77|262.24|260.79|261.86|260.41|59
1761506100000|2025-10-26 19:15:00|262.24|260.79|262.13|260.68|262.25|260.8|262.02|260.57|86
1761506400000|2025-10-26 19:20:00|262.14|260.69|261.86|260.41|262.15|260.7|261.71|260.26|92
1761506700000|2025-10-26 19:25:00|261.87|260.42|261.9|260.45|261.95|260.5|261.63|260.18|81
1761507000000|2025-10-26 19:30:00|261.88|260.43|261.92|260.47|261.97|260.52|261.75|260.3|41
1761507300000|2025-10-26 19:35:00|261.93|260.48|261.9|260.45|262.01|260.56|261.89|260.44|42
1761507600000|2025-10-26 19:40:00|261.91|260.46|262.16|260.71|262.17|260.72|261.88|260.43|42
1761507900000|2025-10-26 19:45:00|262.08|260.63|261.83|260.38|262.22|260.77|261.8|260.35|77
1761508200000|2025-10-26 19:50:00|261.79|260.34|261.92|260.47|261.94|260.49|261.79|260.34|88
1761508500000|2025-10-26 19:55:00|261.88|260.43|262.18|260.73|262.18|260.73|261.88|260.43|62
1761508800000|2025-10-26 20:00:00|262.17|260.72|262.19|260.74|262.2|260.75|262.04|260.59|69
1761509100000|2025-10-26 20:05:00|262.18|260.73|261.88|260.43|262.18|260.73|261.88|260.43|79
1761509400000|2025-10-26 20:10:00|261.87|260.42|261.8|260.35|262.06|260.61|261.76|260.31|86
1761509700000|2025-10-26 20:15:00|261.82|260.37|261.11|259.66|261.86|260.41|261.09|259.64|105
1761510000000|2025-10-26 20:20:00|261.12|259.67|261.07|259.62|261.23|259.78|260.63|259.18|226
1761510300000|2025-10-26 20:25:00|261.06|259.61|261.23|259.78|261.23|259.78|260.98|259.53|87
1761510600000|2025-10-26 20:30:00|261.22|259.77|261.81|260.36|261.84|260.39|261.22|259.77|123
1761510900000|2025-10-26 20:35:00|261.79|260.34|261.85|260.4|261.91|260.46|261.63|260.18|63
1761511200000|2025-10-26 20:40:00|261.86|260.41|262.23|260.78|262.23|260.78|261.86|260.41|61
1761511500000|2025-10-26 20:45:00|262.24|260.79|261.8|260.35|262.32|260.87|261.8|260.35|63
1761511800000|2025-10-26 20:50:00|261.79|260.34|261.87|260.42|261.97|260.52|261.79|260.34|48
1761512100000|2025-10-26 20:55:00|261.88|260.43|261.78|260.33|261.92|260.47|261.58|260.13|77
1761512400000|2025-10-26 21:00:00|261.79|260.34|262.13|260.68|262.13|260.68|261.77|260.32|49
1761512700000|2025-10-26 21:05:00|262.14|260.69|262.55|261.1|262.62|261.17|262.14|260.69|65
1761513000000|2025-10-26 21:10:00|262.52|261.07|263.21|261.76|263.29|261.84|262.51|261.06|94
1761513300000|2025-10-26 21:15:00|263.19|261.74|262.87|261.42|263.19|261.74|262.5|261.05|100
1761513600000|2025-10-26 21:20:00|262.88|261.43|262.52|261.07|262.9|261.45|262.5|261.05|74
1761513900000|2025-10-26 21:25:00|262.51|261.06|262.14|260.69|262.53|261.08|261.9|260.45|118
1761514200000|2025-10-26 21:30:00|262.13|260.68|262.42|260.97|262.46|261.01|261.75|260.3|156
1761514500000|2025-10-26 21:35:00|262.38|260.93|262.82|261.37|263.62|262.17|262.21|260.76|185
1761514800000|2025-10-26 21:40:00|262.84|261.39|262.79|261.34|263.13|261.68|262.7|261.25|135
1761515100000|2025-10-26 21:45:00|262.78|261.33|262.85|261.4|262.85|261.4|262.74|261.29|34
1761515400000|2025-10-26 21:50:00|262.86|261.41|262.92|261.47|263.15|261.7|262.86|261.41|35
1761515700000|2025-10-26 21:55:00|262.91|261.46|262.64|261.19|262.94|261.49|262.56|261.11|44
1761516000000|2025-10-26 22:00:00|262.65|261.2|265.22|263.77|266.75|265.3|262.65|261.2|647
1761516300000|2025-10-26 22:05:00|265.33|263.88|265.43|263.98|265.62|264.17|264.13|262.68|722
1761516600000|2025-10-26 22:10:00|265.42|263.97|265.19|263.74|265.55|264.1|264.62|263.17|550
1761516900000|2025-10-26 22:15:00|265.18|263.73|263.86|262.41|265.24|263.79|263.66|262.21|359
1761517200000|2025-10-26 22:20:00|263.85|262.4|264.39|262.94|264.43|262.98|263.75|262.3|320
1761517500000|2025-10-26 22:25:00|264.42|262.97|264.89|263.44|264.97|263.52|264.29|262.84|285
1761517800000|2025-10-26 22:30:00|264.91|263.46|265.21|263.76|265.3|263.85|264.77|263.32|364
1761518100000|2025-10-26 22:35:00|265.26|263.81|264.99|263.54|265.26|263.81|264.64|263.19|213
1761518400000|2025-10-26 22:40:00|265.02|263.57|265.07|263.62|265.45|264|264.93|263.48|215
1761518700000|2025-10-26 22:45:00|265.09|263.64|265.56|264.11|265.56|264.11|265.09|263.64|247
1761519000000|2025-10-26 22:50:00|265.55|264.1|266.12|264.67|266.62|265.17|265.54|264.09|253
1761519300000|2025-10-26 22:55:00|266.13|264.68|265.95|264.5|266.39|264.94|265.71|264.26|213
1761519600000|2025-10-26 23:00:00|265.97|264.52|266.22|264.77|266.81|265.36|265.89|264.44|309
1761519900000|2025-10-26 23:05:00|266.21|264.76|266.14|264.69|266.34|264.89|265.84|264.39|270
1761520200000|2025-10-26 23:10:00|266.13|264.68|266.18|264.73|266.31|264.86|265.84|264.39|260
1761520500000|2025-10-26 23:15:00|266.19|264.74|265.96|264.51|266.35|264.9|265.83|264.38|310
1761520800000|2025-10-26 23:20:00|265.97|264.52|266.13|264.68|266.32|264.87|265.76|264.31|345
1761521100000|2025-10-26 23:25:00|266.16|264.71|265.94|264.49|266.71|265.26|265.86|264.41|269
1761521400000|2025-10-26 23:30:00|265.96|264.51|266.33|264.88|266.48|265.03|265.94|264.49|209
1761521700000|2025-10-26 23:35:00|266.32|264.87|266.17|264.72|266.35|264.9|265.87|264.42|324
1761522000000|2025-10-26 23:40:00|266.13|264.68|265.92|264.47|266.25|264.8|265.69|264.24|278
1761522300000|2025-10-26 23:45:00|265.93|264.48|265.45|264|266.17|264.72|265.32|263.87|270
1761522600000|2025-10-26 23:50:00|265.44|263.99|265.16|263.71|265.62|264.17|265.11|263.66|168
1761522900000|2025-10-26 23:55:00|265.15|263.7|265.32|263.87|265.45|264|265.07|263.62|277
1761523200000|2025-10-27 00:00:00|265.31|263.86|265.75|264.3|265.75|264.3|264.49|263.04|389
1761523500000|2025-10-27 00:05:00|265.74|264.29|265.95|264.5|266.07|264.62|265.65|264.2|313
1761523800000|2025-10-27 00:10:00|265.93|264.48|265.92|264.47|266.18|264.73|265.63|264.18|306
1761524100000|2025-10-27 00:15:00|265.91|264.46|266.57|265.12|266.64|265.19|265.91|264.46|309
1761524400000|2025-10-27 00:20:00|266.56|265.11|265.89|264.44|266.59|265.14|265.64|264.19|349
1761524700000|2025-10-27 00:25:00|265.87|264.42|266.38|264.93|266.42|264.97|265.87|264.42|305
1761525000000|2025-10-27 00:30:00|266.41|264.96|266.84|265.39|267.09|265.64|266.41|264.96|212
1761525300000|2025-10-27 00:35:00|266.85|265.4|266.66|265.21|267.21|265.76|266.63|265.18|345
1761525600000|2025-10-27 00:40:00|266.64|265.19|266.49|265.04|266.8|265.35|266.21|264.76|229
1761525900000|2025-10-27 00:45:00|266.48|265.03|265.57|264.12|266.48|265.03|265.36|263.91|308
1761526200000|2025-10-27 00:50:00|265.56|264.11|266|264.55|266|264.55|265.4|263.95|295
1761526500000|2025-10-27 00:55:00|266.01|264.56|265.56|264.11|266.09|264.64|265.51|264.06|170
1761526800000|2025-10-27 01:00:00|265.55|264.1|265.8|264.35|265.96|264.51|265.33|263.88|218
1761527100000|2025-10-27 01:05:00|265.79|264.34|265.7|264.25|265.9|264.45|265.57|264.12|193
1761527400000|2025-10-27 01:10:00|265.69|264.24|266.21|264.76|266.24|264.79|265.69|264.24|155
1761527700000|2025-10-27 01:15:00|266.23|264.78|266.14|264.69|266.31|264.86|265.81|264.36|166
1761528000000|2025-10-27 01:20:00|266.13|264.68|266.53|265.08|266.65|265.2|266.12|264.67|186
1761528300000|2025-10-27 01:25:00|266.54|265.09|267.02|265.57|267.14|265.69|266.53|265.08|159
1761528600000|2025-10-27 01:30:00|267.03|265.58|267.08|265.63|267.21|265.76|266.73|265.28|164
1761528900000|2025-10-27 01:35:00|267.07|265.62|267.45|266|267.71|266.26|267.05|265.6|253
1761529200000|2025-10-27 01:40:00|267.44|265.99|266.94|265.49|267.44|265.99|266.92|265.47|191
1761529500000|2025-10-27 01:45:00|266.95|265.5|267.17|265.72|267.51|266.06|266.86|265.41|128
1761529800000|2025-10-27 01:50:00|267.16|265.71|267.18|265.73|267.29|265.84|267.01|265.56|102
1761530100000|2025-10-27 01:55:00|267.21|265.76|266.69|265.24|267.21|265.76|266.69|265.24|117
1761530400000|2025-10-27 02:00:00|266.68|265.23|266.75|265.3|266.8|265.35|266.54|265.09|132
1761530700000|2025-10-27 02:05:00|266.76|265.31|267.51|266.06|267.6|266.15|266.76|265.31|143
1761531000000|2025-10-27 02:10:00|267.48|266.03|267.01|265.56|267.59|266.14|267|265.55|114
1761531300000|2025-10-27 02:15:00|267.02|265.57|267.34|265.89|267.42|265.97|266.89|265.44|183
1761531600000|2025-10-27 02:20:00|267.33|265.88|267.49|266.04|267.61|266.16|267.19|265.74|282
1761531900000|2025-10-27 02:25:00|267.51|266.06|266.14|264.69|267.58|266.13|266.09|264.64|248
1761532200000|2025-10-27 02:30:00|266.15|264.7|265.33|263.88|266.15|264.7|265.18|263.73|329
1761532500000|2025-10-27 02:35:00|265.34|263.89|265.7|264.25|265.89|264.44|265.2|263.75|191
1761532800000|2025-10-27 02:40:00|265.71|264.26|266.13|264.68|266.24|264.79|265.68|264.23|148
1761533100000|2025-10-27 02:45:00|266.14|264.69|265.49|264.04|266.26|264.81|265.48|264.03|156
1761533400000|2025-10-27 02:50:00|265.48|264.03|265.1|263.65|265.55|264.1|264.98|263.53|153
1761533700000|2025-10-27 02:55:00|265.11|263.66|265.33|263.88|265.39|263.94|265.08|263.63|101
1761534000000|2025-10-27 03:00:00|265.32|263.87|265.38|263.93|265.4|263.95|265.07|263.62|202
1761534300000|2025-10-27 03:05:00|265.39|263.94|265.22|263.77|265.58|264.13|265.2|263.75|169
1761534600000|2025-10-27 03:10:00|265.21|263.76|265.34|263.89|265.55|264.1|265.12|263.67|167
1761534900000|2025-10-27 03:15:00|265.35|263.9|265.36|263.91|265.65|264.2|265.19|263.74|198
1761535200000|2025-10-27 03:20:00|265.39|263.94|264.56|263.11|265.53|264.08|264.5|263.05|185
1761535500000|2025-10-27 03:25:00|264.54|263.09|264.33|262.88|264.54|263.09|264.07|262.62|95
1761535800000|2025-10-27 03:30:00|264.31|262.86|264.14|262.69|264.43|262.98|264.1|262.65|123
1761536100000|2025-10-27 03:35:00|264.15|262.7|263.7|262.25|264.22|262.77|263.44|261.99|173
1761536400000|2025-10-27 03:40:00|263.68|262.23|263.39|261.94|263.68|262.23|263.06|261.61|89
1761536700000|2025-10-27 03:45:00|263.36|261.91|264|262.55|264.17|262.72|263.36|261.91|67
1761537000000|2025-10-27 03:50:00|263.98|262.53|264.25|262.8|264.25|262.8|263.5|262.05|80
1761537300000|2025-10-27 03:55:00|264.26|262.81|264.28|262.83|264.4|262.95|264|262.55|56
1761537600000|2025-10-27 04:00:00|264.27|262.82|264.42|262.97|264.57|263.12|264.2|262.75|119
1761537900000|2025-10-27 04:05:00|264.43|262.98|264.91|263.46|264.92|263.47|264.42|262.97|159
1761538200000|2025-10-27 04:10:00|264.9|263.45|264.9|263.45|264.94|263.49|264.64|263.19|116
1761538500000|2025-10-27 04:15:00|264.88|263.43|264.66|263.21|264.94|263.49|264.45|263|150
1761538800000|2025-10-27 04:20:00|264.63|263.18|265.14|263.69|265.2|263.75|264.5|263.05|99
1761539100000|2025-10-27 04:25:00|265.15|263.7|265.27|263.82|265.28|263.83|264.95|263.5|130
1761539400000|2025-10-27 04:30:00|265.26|263.81|264.99|263.54|265.33|263.88|264.98|263.53|117
1761539700000|2025-10-27 04:35:00|264.96|263.51|264.98|263.53|265.18|263.73|264.71|263.26|120
1761540000000|2025-10-27 04:40:00|264.97|263.52|265.11|263.66|265.15|263.7|264.89|263.44|79
1761540300000|2025-10-27 04:45:00|265.12|263.67|265.12|263.67|265.31|263.86|265.01|263.56|115
1761540600000|2025-10-27 04:50:00|265.11|263.66|265.39|263.94|265.41|263.96|265.09|263.64|148
1761540900000|2025-10-27 04:55:00|265.41|263.96|265.42|263.97|265.71|264.26|265.4|263.95|129
1761541200000|2025-10-27 05:00:00|265.43|263.98|265.76|264.31|265.76|264.31|265.24|263.79|95
1761541500000|2025-10-27 05:05:00|265.77|264.32|266.4|264.95|266.42|264.97|265.77|264.32|119
1761541800000|2025-10-27 05:10:00|266.39|264.94|266.98|265.53|267.29|265.84|266.19|264.74|260
1761542100000|2025-10-27 05:15:00|267|265.55|267.72|266.27|268.17|266.72|266.98|265.53|254
1761542400000|2025-10-27 05:20:00|267.74|266.29|267.12|265.67|267.79|266.34|267.05|265.6|262
1761542700000|2025-10-27 05:25:00|267.1|265.65|267.08|265.63|267.53|266.08|266.92|265.47|188
1761543000000|2025-10-27 05:30:00|267.09|265.64|266.17|264.72|267.12|265.67|266.09|264.64|165
1761543300000|2025-10-27 05:35:00|266.14|264.69|265.9|264.45|266.21|264.76|265.9|264.45|116
1761543600000|2025-10-27 05:40:00|265.91|264.46|266.01|264.56|266.1|264.65|265.81|264.36|91
1761543900000|2025-10-27 05:45:00|265.99|264.54|265.65|264.2|266.02|264.57|265.64|264.19|144
1761544200000|2025-10-27 05:50:00|265.63|264.18|265.13|263.68|265.64|264.19|264.96|263.51|118
1761544500000|2025-10-27 05:55:00|265.12|263.67|265.31|263.86|265.47|264.02|265.11|263.66|73
1761544800000|2025-10-27 06:00:00|265.32|263.87|264.56|263.11|265.39|263.94|264.51|263.06|193
1761545100000|2025-10-27 06:05:00|264.55|263.1|264.38|262.93|264.55|263.1|263.98|262.53|139
1761545400000|2025-10-27 06:10:00|264.39|262.94|264.61|263.16|264.7|263.25|264.11|262.66|82
1761545700000|2025-10-27 06:15:00|264.58|263.13|265.33|263.88|265.33|263.88|264.44|262.99|149
1761546000000|2025-10-27 06:20:00|265.34|263.89|265.49|264.04|265.59|264.14|265.23|263.78|147
1761546300000|2025-10-27 06:25:00|265.48|264.03|265.75|264.3|265.75|264.3|265.3|263.85|113
1761546600000|2025-10-27 06:30:00|265.73|264.28|265.45|264|265.81|264.36|265.23|263.78|145
1761546900000|2025-10-27 06:35:00|265.46|264.01|266.38|264.93|266.51|265.06|265.46|264.01|238
1761547200000|2025-10-27 06:40:00|266.39|264.94|265.74|264.29|266.41|264.96|265.67|264.22|172
1761547500000|2025-10-27 06:45:00|265.71|264.26|265.92|264.47|266.24|264.79|265.52|264.07|245
1761547800000|2025-10-27 06:50:00|265.95|264.5|265.8|264.35|266.25|264.8|265.66|264.21|205
1761548100000|2025-10-27 06:55:00|265.81|264.36|265.84|264.39|266.2|264.75|265.75|264.3|121
1761548400000|2025-10-27 07:00:00|265.81|264.36|265.95|264.5|266.16|264.71|265.26|263.81|210
1761548700000|2025-10-27 07:05:00|265.94|264.49|265.46|264.01|266.62|265.17|265.44|263.99|284
1761549000000|2025-10-27 07:10:00|265.45|264|265.4|263.95|265.68|264.23|265.4|263.95|165
1761549300000|2025-10-27 07:15:00|265.41|263.96|265.58|264.13|265.75|264.3|265.3|263.85|169
1761549600000|2025-10-27 07:20:00|265.57|264.12|265.65|264.2|265.7|264.25|265.42|263.97|193
1761549900000|2025-10-27 07:25:00|265.64|264.19|265.54|264.09|266.01|264.56|265.51|264.06|173
1761550200000|2025-10-27 07:30:00|265.55|264.1|264.9|263.45|265.55|264.1|264.74|263.29|267
1761550500000|2025-10-27 07:35:00|264.91|263.46|263.83|262.38|265.07|263.62|263.82|262.37|187
1761550800000|2025-10-27 07:40:00|263.82|262.37|264.03|262.58|264.08|262.63|263.45|262|278
1761551100000|2025-10-27 07:45:00|264|262.55|263.99|262.54|264.5|263.05|263.81|262.36|211
1761551400000|2025-10-27 07:50:00|263.96|262.51|263.78|262.33|263.96|262.51|263.69|262.24|137
1761551700000|2025-10-27 07:55:00|263.79|262.34|263.77|262.32|264.03|262.58|263.7|262.25|120
1761552000000|2025-10-27 08:00:00|263.75|262.3|263.79|262.34|264.03|262.58|263.52|262.07|220
1761552300000|2025-10-27 08:05:00|263.78|262.33|264.08|262.63|264.18|262.73|263.78|262.33|196
1761552600000|2025-10-27 08:10:00|264.07|262.62|263.09|261.64|264.18|262.73|263.09|261.64|210
1761552900000|2025-10-27 08:15:00|263.1|261.65|263.84|262.39|263.85|262.4|263.1|261.65|215
1761553200000|2025-10-27 08:20:00|263.85|262.4|263.77|262.32|264.17|262.72|263.54|262.09|246
1761553500000|2025-10-27 08:25:00|263.79|262.34|262.21|260.76|263.8|262.35|262.11|260.66|414
1761553800000|2025-10-27 08:30:00|262.23|260.78|263.46|262.01|263.5|262.05|262.23|260.78|273
1761554100000|2025-10-27 08:35:00|263.45|262|263.69|262.24|263.71|262.26|263.45|262|79
1761554400000|2025-10-27 08:40:00|263.7|262.25|264.15|262.7|264.35|262.9|263.67|262.22|87
1761554700000|2025-10-27 08:45:00|264.16|262.71|263.66|262.21|264.3|262.85|263.53|262.08|178
1761555000000|2025-10-27 08:50:00|263.59|262.14|263.41|261.96|263.77|262.32|263.41|261.96|228
1761555300000|2025-10-27 08:55:00|263.4|261.95|263.21|261.76|263.4|261.95|262.73|261.28|220
1761555600000|2025-10-27 09:00:00|263.2|261.75|262.59|261.14|263.47|262.02|262.3|260.85|337
1761555900000|2025-10-27 09:05:00|262.57|261.12|262.02|260.57|262.57|261.12|261.81|260.36|348
1761556200000|2025-10-27 09:10:00|262.04|260.59|262.45|261|262.71|261.26|262.04|260.59|307
1761556500000|2025-10-27 09:15:00|262.46|261.01|262.15|260.7|262.46|261.01|261.32|259.87|266
1761556800000|2025-10-27 09:20:00|262.14|260.69|261.94|260.49|262.67|261.22|261.86|260.41|335
1761557100000|2025-10-27 09:25:00|261.93|260.48|261.8|260.35|262.34|260.89|261.58|260.13|248
1761557400000|2025-10-27 09:30:00|261.79|260.34|261.9|260.45|262.09|260.64|261.42|259.97|295
1761557700000|2025-10-27 09:35:00|261.91|260.46|262.5|261.05|262.53|261.08|261.83|260.38|265
1761558000000|2025-10-27 09:40:00|262.49|261.04|262.38|260.93|262.52|261.07|262.16|260.71|146
1761558300000|2025-10-27 09:45:00|262.36|260.91|261.83|260.38|262.36|260.91|261.79|260.34|209
1761558600000|2025-10-27 09:50:00|261.81|260.36|262.04|260.59|262.1|260.65|261.65|260.2|154
1761558900000|2025-10-27 09:55:00|262.03|260.58|262.03|260.58|262.1|260.65|261.92|260.47|83
1761559200000|2025-10-27 10:00:00|262.02|260.57|261.66|260.21|262.08|260.63|261.5|260.05|216
1761559500000|2025-10-27 10:05:00|261.65|260.2|262.25|260.8|262.28|260.83|261.63|260.18|241
1761559800000|2025-10-27 10:10:00|262.22|260.77|262.46|261.01|262.49|261.04|262.11|260.66|143
1761560100000|2025-10-27 10:15:00|262.47|261.02|262.75|261.3|262.81|261.36|262.39|260.94|190
1761560400000|2025-10-27 10:20:00|262.72|261.27|262.49|261.04|262.89|261.44|262.48|261.03|110
1761560700000|2025-10-27 10:25:00|262.5|261.05|262.3|260.85|262.67|261.22|262.27|260.82|120
1761561000000|2025-10-27 10:30:00|262.28|260.83|262.36|260.91|262.39|260.94|261.93|260.48|172
1761561300000|2025-10-27 10:35:00|262.38|260.93|262.65|261.2|262.67|261.22|262.38|260.93|170
1761561600000|2025-10-27 10:40:00|262.66|261.21|263|261.55|263.07|261.62|262.65|261.2|105
1761561900000|2025-10-27 10:45:00|262.97|261.52|263.47|262.02|263.57|262.12|262.91|261.46|93
1761562200000|2025-10-27 10:50:00|263.48|262.03|263.26|261.81|263.6|262.15|263.16|261.71|170
1761562500000|2025-10-27 10:55:00|263.23|261.78|263.16|261.71|263.23|261.78|263.01|261.56|155
1761562800000|2025-10-27 11:00:00|263.15|261.7|263.37|261.92|263.66|262.21|263.13|261.68|226
1761563100000|2025-10-27 11:05:00|263.38|261.93|263.73|262.28|263.82|262.37|263.27|261.82|181
1761563400000|2025-10-27 11:10:00|263.74|262.29|263.9|262.45|264|262.55|263.74|262.29|114
1761563700000|2025-10-27 11:15:00|263.89|262.44|263.38|261.93|264.1|262.65|263.38|261.93|134
1761564000000|2025-10-27 11:20:00|263.39|261.94|262.78|261.33|263.39|261.94|262.21|260.76|378
1761564300000|2025-10-27 11:25:00|262.79|261.34|263|261.55|263.02|261.57|262.77|261.32|132
1761564600000|2025-10-27 11:30:00|262.99|261.54|263.74|262.29|263.78|262.33|262.92|261.47|188
1761564900000|2025-10-27 11:35:00|263.73|262.28|264.07|262.62|264.14|262.69|263.73|262.28|102
1761565200000|2025-10-27 11:40:00|264.09|262.64|264.27|262.82|264.62|263.17|264.09|262.64|138
1761565500000|2025-10-27 11:45:00|264.28|262.83|263.85|262.4|264.32|262.87|263.79|262.34|102
1761565800000|2025-10-27 11:50:00|263.84|262.39|263.82|262.37|263.91|262.46|263.72|262.27|120
1761566100000|2025-10-27 11:55:00|263.81|262.36|263.31|261.86|263.84|262.39|263.28|261.83|104
1761566400000|2025-10-27 12:00:00|263.29|261.84|263.59|262.14|263.78|262.33|262.8|261.35|223
1761566700000|2025-10-27 12:05:00|263.58|262.13|263.42|261.97|263.69|262.24|263.37|261.92|149
1761567000000|2025-10-27 12:10:00|263.43|261.98|263.71|262.26|263.81|262.36|263.41|261.96|110
1761567300000|2025-10-27 12:15:00|263.7|262.25|263.18|261.73|263.71|262.26|263.14|261.69|137
1761567600000|2025-10-27 12:20:00|263.17|261.72|263.19|261.74|263.3|261.85|262.83|261.38|182
1761567900000|2025-10-27 12:25:00|263.18|261.73|263.52|262.07|263.52|262.07|262.99|261.54|134
1761568200000|2025-10-27 12:30:00|263.5|262.05|262.92|261.47|263.6|262.15|262.9|261.45|242
1761568500000|2025-10-27 12:35:00|262.91|261.46|262.74|261.29|263.13|261.68|262.72|261.27|197
1761568800000|2025-10-27 12:40:00|262.75|261.3|262.96|261.51|262.96|261.51|262.45|261|168
1761569100000|2025-10-27 12:45:00|262.95|261.5|263.56|262.11|263.6|262.15|262.78|261.33|187
1761569400000|2025-10-27 12:50:00|263.59|262.14|263.74|262.29|263.84|262.39|263.53|262.08|120
1761569700000|2025-10-27 12:55:00|263.73|262.28|263.77|262.32|263.92|262.47|263.66|262.21|68
1761570000000|2025-10-27 13:00:00|263.76|262.31|264.03|262.58|264.5|263.05|263.71|262.26|136
1761570300000|2025-10-27 13:05:00|264.05|262.6|264.54|263.09|265.07|263.62|264.05|262.6|211
1761570600000|2025-10-27 13:10:00|264.51|263.06|264.43|262.98|264.76|263.31|264.37|262.92|158
1761570900000|2025-10-27 13:15:00|264.41|262.96|264.01|262.56|264.73|263.28|264.01|262.56|163
1761571200000|2025-10-27 13:20:00|263.96|262.51|264.21|262.76|264.24|262.79|263.89|262.44|105
1761571500000|2025-10-27 13:25:00|264.19|262.74|264.03|262.58|264.2|262.75|263.98|262.53|80
1761571800000|2025-10-27 13:30:00|264.05|262.6|263.22|261.77|264.9|263.45|263.19|261.74|482
1761572100000|2025-10-27 13:35:00|263.19|261.74|262.1|260.65|263.19|261.74|262.04|260.59|452
1761572400000|2025-10-27 13:40:00|262.08|260.63|262.38|260.93|262.39|260.94|261.38|259.93|645
1761572700000|2025-10-27 13:45:00|262.34|260.89|262.88|261.43|262.88|261.43|261.99|260.54|437
1761573000000|2025-10-27 13:50:00|262.89|261.44|263.72|262.27|263.83|262.38|262.74|261.29|421
1761573300000|2025-10-27 13:55:00|263.73|262.28|263.37|261.92|263.74|262.29|263|261.55|182
1761573600000|2025-10-27 14:00:00|263.38|261.93|262.22|260.77|263.49|262.04|262.22|260.77|262
1761573900000|2025-10-27 14:05:00|262.23|260.78|261.62|260.17|262.28|260.83|261.3|259.85|300
1761574200000|2025-10-27 14:10:00|261.61|260.16|261.67|260.22|261.69|260.24|260.9|259.45|281
1761574500000|2025-10-27 14:15:00|261.66|260.21|261.25|259.8|261.87|260.42|261.07|259.62|294
1761574800000|2025-10-27 14:20:00|261.23|259.78|262.1|260.65|262.14|260.69|260.97|259.52|449
1761575100000|2025-10-27 14:25:00|262.11|260.66|263.16|261.71|263.44|261.99|262.11|260.66|208
1761575400000|2025-10-27 14:30:00|263.14|261.69|262.98|261.53|263.14|261.69|262.12|260.67|310
1761575700000|2025-10-27 14:35:00|262.99|261.54|263.18|261.73|263.18|261.73|262.75|261.3|286
1761576000000|2025-10-27 14:40:00|263.17|261.72|262.72|261.27|263.21|261.76|262.43|260.98|261
1761576300000|2025-10-27 14:45:00|262.74|261.29|262.92|261.47|263.1|261.65|262.71|261.26|310
1761576600000|2025-10-27 14:50:00|262.94|261.49|262.99|261.54|263.29|261.84|262.87|261.42|364
1761576900000|2025-10-27 14:55:00|263|261.55|263.47|262.02|263.53|262.08|263|261.55|259
1761577200000|2025-10-27 15:00:00|263.46|262.01|264.6|263.15|264.6|263.15|263.41|261.96|379
1761577500000|2025-10-27 15:05:00|264.7|263.25|266.12|264.67|266.8|265.35|264.7|263.25|566
1761577800000|2025-10-27 15:10:00|266.11|264.66|266.75|265.3|266.83|265.38|266.06|264.61|304
1761578100000|2025-10-27 15:15:00|266.73|265.28|266.38|264.93|267.1|265.65|266.18|264.73|399
1761578400000|2025-10-27 15:20:00|266.31|264.86|266.28|264.83|266.61|265.16|265.52|264.07|350
1761578700000|2025-10-27 15:25:00|266.29|264.84|266.84|265.39|267|265.55|265.87|264.42|364
1761579000000|2025-10-27 15:30:00|266.85|265.4|266.67|265.22|267.1|265.65|266.35|264.9|364
1761579300000|2025-10-27 15:35:00|266.69|265.24|266.61|265.16|266.9|265.45|266.13|264.68|291
1761579600000|2025-10-27 15:40:00|266.55|265.1|266.48|265.03|266.63|265.18|266.25|264.8|288
1761579900000|2025-10-27 15:45:00|266.53|265.08|266.31|264.86|266.75|265.3|266.2|264.75|357
1761580200000|2025-10-27 15:50:00|266.29|264.84|266.38|264.93|266.52|265.07|266.04|264.59|267
1761580500000|2025-10-27 15:55:00|266.36|264.91|266.79|265.34|266.91|265.46|265.98|264.53|288
1761580800000|2025-10-27 16:00:00|266.77|265.32|268.36|266.91|268.48|267.03|266.77|265.32|463
1761581100000|2025-10-27 16:05:00|268.39|266.94|269.38|267.93|269.38|267.93|268.33|266.88|328
1761581400000|2025-10-27 16:10:00|269.44|267.99|268.3|266.85|269.47|268.02|268.2|266.75|361
1761581700000|2025-10-27 16:15:00|268.29|266.84|267.77|266.32|268.38|266.93|267.77|266.32|364
1761582000000|2025-10-27 16:20:00|267.79|266.34|267.78|266.33|267.92|266.47|267.24|265.79|306
1761582300000|2025-10-27 16:25:00|267.77|266.32|267.57|266.12|267.77|266.32|267.5|266.05|247
1761582600000|2025-10-27 16:30:00|267.56|266.11|268.09|266.64|268.24|266.79|267.51|266.06|221
1761582900000|2025-10-27 16:35:00|268.06|266.61|269.25|267.8|269.31|267.86|267.93|266.48|322
1761583200000|2025-10-27 16:40:00|269.24|267.79|268.81|267.36|269.72|268.27|268.72|267.27|363
1761583500000|2025-10-27 16:45:00|268.82|267.37|268.98|267.53|269.37|267.92|268.71|267.26|328
1761583800000|2025-10-27 16:50:00|269.01|267.56|269.21|267.76|269.37|267.92|268.85|267.4|234
1761584100000|2025-10-27 16:55:00|269.2|267.75|269.31|267.86|269.51|268.06|269.13|267.68|228
1761584400000|2025-10-27 17:00:00|269.3|267.85|269.57|268.12|269.69|268.24|268.98|267.53|292
1761584700000|2025-10-27 17:05:00|269.56|268.11|269.29|267.84|269.69|268.24|269.25|267.8|239
1761585000000|2025-10-27 17:10:00|269.3|267.85|269.27|267.82|269.53|268.08|269.09|267.64|163
1761585300000|2025-10-27 17:15:00|269.26|267.81|270.01|268.56|270.14|268.69|269.08|267.63|231
1761585600000|2025-10-27 17:20:00|269.98|268.53|269.03|267.58|270.19|268.74|268.95|267.5|402
1761585900000|2025-10-27 17:25:00|269|267.55|268.58|267.13|269.04|267.59|268.54|267.09|255
1761586200000|2025-10-27 17:30:00|268.59|267.14|268.93|267.48|269.31|267.86|268.51|267.06|280
1761586500000|2025-10-27 17:35:00|268.94|267.49|269.42|267.97|269.44|267.99|268.78|267.33|256
1761586800000|2025-10-27 17:40:00|269.43|267.98|269.03|267.58|269.45|268|269.02|267.57|210
1761587100000|2025-10-27 17:45:00|269.02|267.57|268.75|267.3|269.03|267.58|268.5|267.05|161
1761587400000|2025-10-27 17:50:00|268.74|267.29|269.43|267.98|269.51|268.06|268.72|267.27|168
1761587700000|2025-10-27 17:55:00|269.47|268.02|269.89|268.44|269.89|268.44|269.35|267.9|159
1761588000000|2025-10-27 18:00:00|269.88|268.43|269.58|268.13|270.48|269.03|269.14|267.69|322
1761588300000|2025-10-27 18:05:00|269.6|268.15|269.87|268.42|270.09|268.64|269.58|268.13|129
1761588600000|2025-10-27 18:10:00|269.91|268.46|270.12|268.67|270.23|268.78|269.9|268.45|123
1761588900000|2025-10-27 18:15:00|270.14|268.69|269.9|268.45|270.17|268.72|269.74|268.29|177
1761589200000|2025-10-27 18:20:00|269.91|268.46|269.43|267.98|269.92|268.47|269.37|267.92|249
1761589500000|2025-10-27 18:25:00|269.44|267.99|268.91|267.46|269.5|268.05|268.78|267.33|177
1761589800000|2025-10-27 18:30:00|268.9|267.45|269.71|268.26|269.71|268.26|268.84|267.39|197
1761590100000|2025-10-27 18:35:00|269.67|268.22|270.13|268.68|270.19|268.74|269.66|268.21|157
1761590400000|2025-10-27 18:40:00|270.1|268.65|270.03|268.58|270.2|268.75|269.98|268.53|176
1761590700000|2025-10-27 18:45:00|270.07|268.62|270.1|268.65|270.1|268.65|269.66|268.21|170
1761591000000|2025-10-27 18:50:00|270.11|268.66|269.75|268.3|270.13|268.68|269.71|268.26|141
1761591300000|2025-10-27 18:55:00|269.73|268.28|269.67|268.22|269.77|268.32|269.44|267.99|104
1761591600000|2025-10-27 19:00:00|269.66|268.21|268.92|267.47|269.7|268.25|268.64|267.19|270
1761591900000|2025-10-27 19:05:00|268.93|267.48|269.42|267.97|269.42|267.97|268.79|267.34|149
1761592200000|2025-10-27 19:10:00|269.43|267.98|269.66|268.21|269.7|268.25|269.36|267.91|94
1761592500000|2025-10-27 19:15:00|269.65|268.2|269.14|267.69|269.65|268.2|268.79|267.34|154
1761592800000|2025-10-27 19:20:00|269.15|267.7|268.81|267.36|269.25|267.8|268.76|267.31|96
1761593100000|2025-10-27 19:25:00|268.8|267.35|268.21|266.76|268.88|267.43|268.16|266.71|123
1761593400000|2025-10-27 19:30:00|268.2|266.75|267.05|265.6|268.2|266.75|266.92|265.47|208
1761593700000|2025-10-27 19:35:00|267.06|265.61|267.09|265.64|267.18|265.73|266.21|264.76|286
1761594000000|2025-10-27 19:40:00|267.08|265.63|267.49|266.04|267.57|266.12|267.07|265.62|179
1761594300000|2025-10-27 19:45:00|267.5|266.05|268.26|266.81|268.51|267.06|267.42|265.97|190
1761594600000|2025-10-27 19:50:00|268.24|266.79|268.27|266.82|268.71|267.26|268.16|266.71|182
1761594900000|2025-10-27 19:55:00|268.26|266.81|267.71|266.26|268.26|266.81|267.34|265.89|272
1761595200000|2025-10-27 20:00:00|267.65|266.2|266.53|265.08|267.65|266.2|266.21|264.76|455
1761595500000|2025-10-27 20:05:00|266.52|265.07|265.57|264.12|266.66|265.21|265.46|264.01|289
1761595800000|2025-10-27 20:10:00|265.58|264.13|265.47|264.02|265.73|264.28|265.2|263.75|278
1761596100000|2025-10-27 20:15:00|265.45|264|266.33|264.88|266.4|264.95|265.31|263.86|246
1761596400000|2025-10-27 20:20:00|266.32|264.87|264.69|263.24|266.38|264.93|264.69|263.24|206
1761596700000|2025-10-27 20:25:00|264.68|263.23|264.91|263.46|265.12|263.67|264.57|263.12|273
1761597000000|2025-10-27 20:30:00|264.9|263.45|264.62|263.17|265.26|263.81|264.58|263.13|257
1761597300000|2025-10-27 20:35:00|264.61|263.16|264.8|263.35|265.08|263.63|264.45|263|187
1761597600000|2025-10-27 20:40:00|264.82|263.37|264.72|263.27|265.42|263.97|264.72|263.27|185
1761597900000|2025-10-27 20:45:00|264.73|263.28|264.87|263.42|264.98|263.53|264.65|263.2|124
1761598200000|2025-10-27 20:50:00|264.88|263.43|264.17|262.72|265.19|263.74|264.17|262.72|154
1761598500000|2025-10-27 20:55:00|264.16|262.71|263.36|261.91|264.22|262.77|263.36|261.91|246
1761598800000|2025-10-27 21:00:00|263.35|261.9|264.23|262.78|264.24|262.79|263.24|261.79|228
1761599100000|2025-10-27 21:05:00|264.24|262.79|264.05|262.6|264.42|262.97|264.03|262.58|118
1761599400000|2025-10-27 21:10:00|264.02|262.57|263.8|262.35|264.12|262.67|263.77|262.32|121
1761599700000|2025-10-27 21:15:00|263.79|262.34|264.76|263.31|265|263.55|263.71|262.26|169
1761600000000|2025-10-27 21:20:00|264.77|263.32|263.5|262.05|264.79|263.34|263.13|261.68|256
1761600300000|2025-10-27 21:25:00|263.49|262.04|263.4|261.95|263.5|262.05|263.13|261.68|181
1761600600000|2025-10-27 21:30:00|263.38|261.93|264.41|262.96|264.47|263.02|263.2|261.75|202
1761600900000|2025-10-27 21:35:00|264.4|262.95|264.8|263.35|264.81|263.36|264.24|262.79|100
1761601200000|2025-10-27 21:40:00|264.81|263.36|264.83|263.38|264.99|263.54|264.65|263.2|103
1761601500000|2025-10-27 21:45:00|264.82|263.37|265.18|263.73|265.69|264.24|264.82|263.37|180
1761601800000|2025-10-27 21:50:00|265.17|263.72|265.19|263.74|265.72|264.27|265.1|263.65|146
1761602100000|2025-10-27 21:55:00|265.18|263.73|264.18|262.73|265.21|263.76|264.01|262.56|151
1761602400000|2025-10-27 22:00:00|264.17|262.72|265.21|263.76|265.21|263.76|263.99|262.54|287
1761602700000|2025-10-27 22:05:00|265.2|263.75|265.18|263.73|265.37|263.92|264.71|263.26|190
1761603000000|2025-10-27 22:10:00|265.17|263.72|265.4|263.95|265.58|264.13|264.92|263.47|212
1761603300000|2025-10-27 22:15:00|265.35|263.9|265.37|263.92|265.54|264.09|265.2|263.75|221
1761603600000|2025-10-27 22:20:00|265.4|263.95|265.72|264.27|265.77|264.32|265.25|263.8|162
1761603900000|2025-10-27 22:25:00|265.73|264.28|265.46|264.01|265.74|264.29|265.38|263.93|151
1761604200000|2025-10-27 22:30:00|265.45|264|265.05|263.6|265.45|264|264.68|263.23|256
1761604500000|2025-10-27 22:35:00|265.04|263.59|264.48|263.03|265.12|263.67|264.48|263.03|125
1761604800000|2025-10-27 22:40:00|264.51|263.06|264.14|262.69|264.6|263.15|264.13|262.68|153
1761605100000|2025-10-27 22:45:00|264.12|262.67|264.83|263.38|264.84|263.39|263.92|262.47|212
1761605400000|2025-10-27 22:50:00|264.84|263.39|264.78|263.33|265|263.55|264.69|263.24|190
1761605700000|2025-10-27 22:55:00|264.77|263.32|264.72|263.27|264.8|263.35|264.46|263.01|221
1761606000000|2025-10-27 23:00:00|264.74|263.29|264.52|263.07|264.76|263.31|264.09|262.64|299
1761606300000|2025-10-27 23:05:00|264.5|263.05|264.53|263.08|264.75|263.3|264.2|262.75|259
1761606600000|2025-10-27 23:10:00|264.52|263.07|264.74|263.29|264.92|263.47|264.5|263.05|179
1761606900000|2025-10-27 23:15:00|264.73|263.28|264.59|263.14|264.73|263.28|264|262.55|285
1761607200000|2025-10-27 23:20:00|264.54|263.09|264.03|262.58|264.55|263.1|263.97|262.52|252
1761607500000|2025-10-27 23:25:00|264.05|262.6|264.75|263.3|264.8|263.35|263.98|262.53|190
1761607800000|2025-10-27 23:30:00|264.76|263.31|265.22|263.77|265.22|263.77|264.71|263.26|120
1761608100000|2025-10-27 23:35:00|265.23|263.78|264.82|263.37|265.42|263.97|264.74|263.29|173
1761608400000|2025-10-27 23:40:00|264.83|263.38|264.68|263.23|265.17|263.72|264.56|263.11|174
1761608700000|2025-10-27 23:45:00|264.67|263.22|264.38|262.93|264.73|263.28|264.38|262.93|157
1761609000000|2025-10-27 23:50:00|264.37|262.92|264.14|262.69|264.37|262.92|263.83|262.38|113
1761609300000|2025-10-27 23:55:00|264.16|262.71|264.12|262.67|264.35|262.9|264.05|262.6|103
1761609600000|2025-10-28 00:00:00|264.11|262.66|263.99|262.54|264.55|263.1|263.92|262.47|284
1761609900000|2025-10-28 00:05:00|263.98|262.53|264.66|263.21|264.66|263.21|263.73|262.28|200
1761610200000|2025-10-28 00:10:00|264.67|263.22|264.34|262.89|264.73|263.28|264.16|262.71|143
1761610500000|2025-10-28 00:15:00|264.37|262.92|264.71|263.26|264.74|263.29|264.21|262.76|192
1761610800000|2025-10-28 00:20:00|264.72|263.27|265.23|263.78|265.43|263.98|264.72|263.27|173
1761611100000|2025-10-28 00:25:00|265.22|263.77|265.69|264.24|265.8|264.35|265.21|263.76|113
1761611400000|2025-10-28 00:30:00|265.68|264.23|264.96|263.51|265.68|264.23|264.96|263.51|147
1761611700000|2025-10-28 00:35:00|265|263.55|264.71|263.26|265.19|263.74|264.7|263.25|142
1761612000000|2025-10-28 00:40:00|264.72|263.27|264.78|263.33|264.83|263.38|264.07|262.62|179
1761612300000|2025-10-28 00:45:00|264.77|263.32|264.44|262.99|265.23|263.78|264.12|262.67|252
1761612600000|2025-10-28 00:50:00|264.41|262.96|264.84|263.39|265.46|264.01|264.27|262.82|281
1761612900000|2025-10-28 00:55:00|264.86|263.41|264.62|263.17|265.02|263.57|264.53|263.08|254
1761613200000|2025-10-28 01:00:00|264.63|263.18|265.12|263.67|265.27|263.82|264.63|263.18|292
1761613500000|2025-10-28 01:05:00|265.11|263.66|265.18|263.73|265.21|263.76|264.73|263.28|268
1761613800000|2025-10-28 01:10:00|265.17|263.72|265.15|263.7|265.44|263.99|265.07|263.62|224
1761614100000|2025-10-28 01:15:00|265.16|263.71|265.18|263.73|265.55|264.1|265.15|263.7|225
1761614400000|2025-10-28 01:20:00|265.21|263.76|264.99|263.54|265.29|263.84|264.92|263.47|149
1761614700000|2025-10-28 01:25:00|265|263.55|264.78|263.33|265.06|263.61|264.43|262.98|176
1761615000000|2025-10-28 01:30:00|264.77|263.32|264.24|262.79|264.77|263.32|264.12|262.67|168
1761615300000|2025-10-28 01:35:00|264.23|262.78|264.55|263.1|264.8|263.35|264.22|262.77|205
1761615600000|2025-10-28 01:40:00|264.56|263.11|265.09|263.64|265.23|263.78|264.55|263.1|375
1761615900000|2025-10-28 01:45:00|265.13|263.68|264.94|263.49|265.21|263.76|264.8|263.35|164
1761616200000|2025-10-28 01:50:00|264.93|263.48|264.8|263.35|265.05|263.6|264.69|263.24|142
1761616500000|2025-10-28 01:55:00|264.79|263.34|264.81|263.36|264.99|263.54|264.78|263.33|102
1761616800000|2025-10-28 02:00:00|264.82|263.37|265.25|263.8|265.27|263.82|264.7|263.25|200
1761617100000|2025-10-28 02:05:00|265.23|263.78|265.23|263.78|265.38|263.93|265.16|263.71|169
1761617400000|2025-10-28 02:10:00|265.21|263.76|263.96|262.51|265.21|263.76|263.77|262.32|221
1761617700000|2025-10-28 02:15:00|263.97|262.52|264.13|262.68|264.31|262.86|263.84|262.39|149
1761618000000|2025-10-28 02:20:00|264.12|262.67|263.02|261.57|264.14|262.69|262.98|261.53|235
1761618300000|2025-10-28 02:25:00|263.01|261.56|263.47|262.02|263.53|262.08|262.98|261.53|141
1761618600000|2025-10-28 02:30:00|263.46|262.01|263.51|262.06|263.53|262.08|263.33|261.88|121
1761618900000|2025-10-28 02:35:00|263.48|262.03|263.72|262.27|263.75|262.3|263.4|261.95|109
1761619200000|2025-10-28 02:40:00|263.74|262.29|263.55|262.1|263.76|262.31|263.55|262.1|58
1761619500000|2025-10-28 02:45:00|263.54|262.09|262.55|261.1|263.73|262.28|262.45|261|216
1761619800000|2025-10-28 02:50:00|262.5|261.05|262.72|261.27|262.91|261.46|261.68|260.23|298
1761620100000|2025-10-28 02:55:00|262.71|261.26|263.44|261.99|263.52|262.07|262.59|261.14|148
1761620400000|2025-10-28 03:00:00|263.43|261.98|264.33|262.88|264.44|262.99|263.23|261.78|253
1761620700000|2025-10-28 03:05:00|264.41|262.96|264.14|262.69|264.51|263.06|264.01|262.56|130
1761621000000|2025-10-28 03:10:00|264.12|262.67|262.83|261.38|264.12|262.67|262.81|261.36|262
1761621300000|2025-10-28 03:15:00|262.86|261.41|264.21|262.76|264.29|262.84|262.86|261.41|307
1761621600000|2025-10-28 03:20:00|264.22|262.77|264.38|262.93|264.41|262.96|263.69|262.24|229
1761621900000|2025-10-28 03:25:00|264.36|262.91|264.38|262.93|264.8|263.35|264.19|262.74|224
1761622200000|2025-10-28 03:30:00|264.39|262.94|264.02|262.57|264.57|263.12|263.83|262.38|191
1761622500000|2025-10-28 03:35:00|264.03|262.58|263.73|262.28|264.05|262.6|263.46|262.01|210
1761622800000|2025-10-28 03:40:00|263.72|262.27|263.77|262.32|263.78|262.33|263.35|261.9|138
1761623100000|2025-10-28 03:45:00|263.79|262.34|263.65|262.2|264.16|262.71|263.62|262.17|145
1761623400000|2025-10-28 03:50:00|263.63|262.18|263.53|262.08|264.03|262.58|263.39|261.94|257
1761623700000|2025-10-28 03:55:00|263.52|262.07|263.83|262.38|264.03|262.58|263.34|261.89|179
1761624000000|2025-10-28 04:00:00|263.82|262.37|263.21|261.76|263.82|262.37|263.2|261.75|225
1761624300000|2025-10-28 04:05:00|263.19|261.74|263.23|261.78|263.78|262.33|262.99|261.54|215
1761624600000|2025-10-28 04:10:00|263.25|261.8|263.83|262.38|263.86|262.41|263.25|261.8|230
1761624900000|2025-10-28 04:15:00|263.85|262.4|263.65|262.2|264.1|262.65|263.61|262.16|178
1761625200000|2025-10-28 04:20:00|263.63|262.18|263.66|262.21|263.82|262.37|263.45|262|287
1761625500000|2025-10-28 04:25:00|263.67|262.22|263.51|262.06|263.89|262.44|263.48|262.03|126
1761625800000|2025-10-28 04:30:00|263.5|262.05|263.73|262.28|263.84|262.39|263.21|261.76|211
1761626100000|2025-10-28 04:35:00|263.74|262.29|263.27|261.82|263.91|262.46|263.25|261.8|194
1761626400000|2025-10-28 04:40:00|263.26|261.81|263.29|261.84|263.65|262.2|263.24|261.79|118
1761626700000|2025-10-28 04:45:00|263.3|261.85|264.17|262.72|264.3|262.85|263.25|261.8|176
1761627000000|2025-10-28 04:50:00|264.3|262.85|264.3|262.85|264.34|262.89|263.8|262.35|118
1761627300000|2025-10-28 04:55:00|264.31|262.86|263.96|262.51|264.31|262.86|263.94|262.49|104
1761627600000|2025-10-28 05:00:00|263.95|262.5|263.88|262.43|264.14|262.69|263.86|262.41|151
1761627900000|2025-10-28 05:05:00|263.87|262.42|263.49|262.04|263.88|262.43|263.46|262.01|121
1761628200000|2025-10-28 05:10:00|263.44|261.99|263.49|262.04|263.76|262.31|263.36|261.91|153
1761628500000|2025-10-28 05:15:00|263.5|262.05|263.58|262.13|263.9|262.45|263.3|261.85|254
1761628800000|2025-10-28 05:20:00|263.57|262.12|263.96|262.51|263.98|262.53|263.56|262.11|180
1761629100000|2025-10-28 05:25:00|263.95|262.5|264.73|263.28|264.87|263.42|263.94|262.49|131
1761629400000|2025-10-28 05:30:00|264.72|263.27|264.61|263.16|264.74|263.29|264.07|262.62|252
1761629700000|2025-10-28 05:35:00|264.59|263.14|264.17|262.72|264.59|263.14|264.09|262.64|165
1761630000000|2025-10-28 05:40:00|264.16|262.71|263.57|262.12|264.36|262.91|263.57|262.12|129
1761630300000|2025-10-28 05:45:00|263.56|262.11|263.26|261.81|263.56|262.11|262.68|261.23|353
1761630600000|2025-10-28 05:50:00|263.24|261.79|262.67|261.22|263.24|261.79|262.51|261.06|231
1761630900000|2025-10-28 05:55:00|262.7|261.25|262.84|261.39|263.28|261.83|262.55|261.1|299
1761631200000|2025-10-28 06:00:00|262.86|261.41|262.74|261.29|263.16|261.71|262.74|261.29|192
1761631500000|2025-10-28 06:05:00|262.73|261.28|262.99|261.54|263.19|261.74|262.64|261.19|231
1761631800000|2025-10-28 06:10:00|262.98|261.53|262.98|261.53|263.18|261.73|262.79|261.34|144
1761632100000|2025-10-28 06:15:00|263|261.55|262.71|261.26|263.16|261.71|262.43|260.98|195
1761632400000|2025-10-28 06:20:00|262.7|261.25|262.72|261.27|263.02|261.57|262.47|261.02|170
1761632700000|2025-10-28 06:25:00|262.73|261.28|262.57|261.12|262.78|261.33|262.35|260.9|162
1761633000000|2025-10-28 06:30:00|262.56|261.11|263.25|261.8|263.34|261.89|261.95|260.5|227
1761633300000|2025-10-28 06:35:00|263.23|261.78|263.67|262.22|263.78|262.33|262.99|261.54|172
1761633600000|2025-10-28 06:40:00|263.66|262.21|264.47|263.02|264.65|263.2|263.6|262.15|146
1761633900000|2025-10-28 06:45:00|264.45|263|264.95|263.5|264.95|263.5|264.43|262.98|150
1761634200000|2025-10-28 06:50:00|264.96|263.51|265.48|264.03|265.5|264.05|264.96|263.51|185
1761634500000|2025-10-28 06:55:00|265.49|264.04|265.55|264.1|265.66|264.21|265.06|263.61|206
1761634800000|2025-10-28 07:00:00|265.59|264.14|266.76|265.31|266.97|265.52|265.53|264.08|407
1761635100000|2025-10-28 07:05:00|266.74|265.29|266.24|264.79|266.85|265.4|265.88|264.43|319
1761635400000|2025-10-28 07:10:00|266.23|264.78|265.28|263.83|266.23|264.78|265.05|263.6|207
1761635700000|2025-10-28 07:15:00|265.26|263.81|265.42|263.97|265.66|264.21|264.93|263.48|241
1761636000000|2025-10-28 07:20:00|265.36|263.91|265.42|263.97|265.86|264.41|265.31|263.86|183
1761636300000|2025-10-28 07:25:00|265.4|263.95|265.23|263.78|265.63|264.18|265.19|263.74|136
1761636600000|2025-10-28 07:30:00|265.21|263.76|265.06|263.61|265.24|263.79|264.73|263.28|190
1761636900000|2025-10-28 07:35:00|265.07|263.62|265.33|263.88|265.34|263.89|265.03|263.58|226
1761637200000|2025-10-28 07:40:00|265.32|263.87|265.54|264.09|265.55|264.1|265.09|263.64|166
1761637500000|2025-10-28 07:45:00|265.53|264.08|265.38|263.93|265.67|264.22|265.36|263.91|219
1761637800000|2025-10-28 07:50:00|265.37|263.92|264.36|262.91|265.37|263.92|264.36|262.91|194
1761638100000|2025-10-28 07:55:00|264.37|262.92|264.53|263.08|264.69|263.24|264.37|262.92|125
1761638400000|2025-10-28 08:00:00|264.54|263.09|264.44|262.99|264.73|263.28|264.26|262.81|171
1761638700000|2025-10-28 08:05:00|264.43|262.98|264.65|263.2|264.74|263.29|264.4|262.95|93
1761639000000|2025-10-28 08:10:00|264.62|263.17|264.57|263.12|264.74|263.29|264.41|262.96|124
1761639300000|2025-10-28 08:15:00|264.58|263.13|265.16|263.71|265.16|263.71|264.57|263.12|195
1761639600000|2025-10-28 08:20:00|265.17|263.72|265.17|263.72|265.53|264.08|265.17|263.72|165
1761639900000|2025-10-28 08:25:00|265.18|263.73|265.29|263.84|265.52|264.07|265.16|263.71|145
1761640200000|2025-10-28 08:30:00|265.28|263.83|265.7|264.25|265.7|264.25|265.22|263.77|112
1761640500000|2025-10-28 08:35:00|265.68|264.23|266.14|264.69|266.53|265.08|265.6|264.15|236
1761640800000|2025-10-28 08:40:00|266.13|264.68|266.59|265.14|266.82|265.37|266.01|264.56|196
1761641100000|2025-10-28 08:45:00|266.57|265.12|266.66|265.21|266.94|265.49|266.55|265.1|120
1761641400000|2025-10-28 08:50:00|266.65|265.2|266.34|264.89|266.71|265.26|266.27|264.82|117
1761641700000|2025-10-28 08:55:00|266.31|264.86|266.29|264.84|266.37|264.92|266.17|264.72|78
1761642000000|2025-10-28 09:00:00|266.3|264.85|266.78|265.33|266.85|265.4|266.26|264.81|87
1761642300000|2025-10-28 09:05:00|266.77|265.32|266.1|264.65|266.77|265.32|266.08|264.63|92
1761642600000|2025-10-28 09:10:00|266.11|264.66|265.91|264.46|266.16|264.71|265.71|264.26|90
1761642900000|2025-10-28 09:15:00|265.92|264.47|266.23|264.78|266.24|264.79|265.91|264.46|130
1761643200000|2025-10-28 09:20:00|266.21|264.76|265.82|264.37|266.26|264.81|265.82|264.37|77
1761643500000|2025-10-28 09:25:00|265.73|264.28|265.39|263.94|265.73|264.28|265.35|263.9|96
1761643800000|2025-10-28 09:30:00|265.4|263.95|265.91|264.46|265.95|264.5|265.37|263.92|143
1761644100000|2025-10-28 09:35:00|265.89|264.44|266.21|264.76|266.21|264.76|265.89|264.44|78
1761644400000|2025-10-28 09:40:00|266.22|264.77|266.71|265.26|266.77|265.32|266.14|264.69|109
1761644700000|2025-10-28 09:45:00|266.72|265.27|266.86|265.41|267.01|265.56|266.72|265.27|95
1761645000000|2025-10-28 09:50:00|266.85|265.4|267.19|265.74|267.21|265.76|266.85|265.4|52
1761645300000|2025-10-28 09:55:00|267.2|265.75|267.43|265.98|267.46|266.01|267.19|265.74|77
1761645600000|2025-10-28 10:00:00|267.45|266|267.02|265.57|267.53|266.08|266.96|265.51|140
1761645900000|2025-10-28 10:05:00|267.01|265.56|267.04|265.59|267.12|265.67|266.94|265.49|119
1761646200000|2025-10-28 10:10:00|267.05|265.6|267.19|265.74|267.24|265.79|266.89|265.44|125
1761646500000|2025-10-28 10:15:00|267.18|265.73|266.77|265.32|267.19|265.74|266.45|265|137
1761646800000|2025-10-28 10:20:00|266.79|265.34|267.13|265.68|267.16|265.71|266.65|265.2|169
1761647100000|2025-10-28 10:25:00|267.12|265.67|266.92|265.47|267.14|265.69|266.81|265.36|80
1761647400000|2025-10-28 10:30:00|266.91|265.46|266.29|264.84|266.91|265.46|266.28|264.83|127
1761647700000|2025-10-28 10:35:00|266.3|264.85|266.47|265.02|266.63|265.18|266.28|264.83|220
1761648000000|2025-10-28 10:40:00|266.46|265.01|266.36|264.91|266.48|265.03|266.24|264.79|169
1761648300000|2025-10-28 10:45:00|266.37|264.92|266.35|264.9|266.57|265.12|266.23|264.78|92
1761648600000|2025-10-28 10:50:00|266.36|264.91|266.42|264.97|266.42|264.97|266.22|264.77|88
1761648900000|2025-10-28 10:55:00|266.43|264.98|266.58|265.13|266.63|265.18|266.43|264.98|88
1761649200000|2025-10-28 11:00:00|266.56|265.11|265.95|264.5|266.56|265.11|265.95|264.5|117
1761649500000|2025-10-28 11:05:00|265.94|264.49|265.86|264.41|265.94|264.49|265.73|264.28|139
1761649800000|2025-10-28 11:10:00|265.84|264.39|265.34|263.89|265.85|264.4|265.25|263.8|134
1761650100000|2025-10-28 11:15:00|265.36|263.91|265.86|264.41|265.98|264.53|265.19|263.74|205
1761650400000|2025-10-28 11:20:00|265.85|264.4|265.6|264.15|265.96|264.51|265.6|264.15|98
1761650700000|2025-10-28 11:25:00|265.61|264.16|265.43|263.98|265.61|264.16|265.14|263.69|115
1761651000000|2025-10-28 11:30:00|265.42|263.97|265.77|264.32|265.82|264.37|265.4|263.95|122
1761651300000|2025-10-28 11:35:00|265.78|264.33|265.88|264.43|266.1|264.65|265.76|264.31|154
1761651600000|2025-10-28 11:40:00|265.87|264.42|265.19|263.74|265.87|264.42|265.14|263.69|136
1761651900000|2025-10-28 11:45:00|265.18|263.73|264.81|263.36|265.18|263.73|264.58|263.13|145
1761652200000|2025-10-28 11:50:00|264.82|263.37|264.86|263.41|265.19|263.74|264.74|263.29|145
1761652500000|2025-10-28 11:55:00|264.85|263.4|264.86|263.41|264.95|263.5|264.76|263.31|94
1761652800000|2025-10-28 12:00:00|264.82|263.37|265.19|263.74|265.25|263.8|264.81|263.36|176
1761653100000|2025-10-28 12:05:00|265.21|263.76|264.9|263.45|265.42|263.97|264.75|263.3|194
1761653400000|2025-10-28 12:10:00|264.91|263.46|265.38|263.93|265.49|264.04|264.91|263.46|160
1761653700000|2025-10-28 12:15:00|265.39|263.94|265.23|263.78|265.43|263.98|265.04|263.59|205
1761654000000|2025-10-28 12:20:00|265.26|263.81|265.28|263.83|265.61|264.16|265.22|263.77|164
1761654300000|2025-10-28 12:25:00|265.27|263.82|265.33|263.88|265.41|263.96|265.06|263.61|123
1761654600000|2025-10-28 12:30:00|265.31|263.86|265.71|264.26|265.99|264.54|265.3|263.85|134
1761654900000|2025-10-28 12:35:00|265.7|264.25|266.43|264.98|266.45|265|265.65|264.2|137
1761655200000|2025-10-28 12:40:00|266.44|264.99|266.38|264.93|266.54|265.09|266.12|264.67|80
1761655500000|2025-10-28 12:45:00|266.39|264.94|266.95|265.5|267.2|265.75|266.39|264.94|208
1761655800000|2025-10-28 12:50:00|266.96|265.51|266.67|265.22|266.99|265.54|266.46|265.01|126
1761656100000|2025-10-28 12:55:00|266.69|265.24|267.04|265.59|267.05|265.6|266.56|265.11|113
1761656400000|2025-10-28 13:00:00|267.07|265.62|268.25|266.8|268.38|266.93|267.07|265.62|312
1761656700000|2025-10-28 13:05:00|268.26|266.81|268.53|267.08|268.64|267.19|268.14|266.69|180
1761657000000|2025-10-28 13:10:00|268.55|267.1|268.85|267.4|269.58|268.13|268.22|266.77|325
1761657300000|2025-10-28 13:15:00|268.9|267.45|268.72|267.27|269.41|267.96|268.62|267.17|409
1761657600000|2025-10-28 13:20:00|268.76|267.31|269.15|267.7|269.16|267.71|268.67|267.22|234
1761657900000|2025-10-28 13:25:00|269.14|267.69|268.39|266.94|269.16|267.71|268.3|266.85|270
1761658200000|2025-10-28 13:30:00|268.43|266.98|267.84|266.39|268.57|267.12|267.79|266.34|481
1761658500000|2025-10-28 13:35:00|267.85|266.4|267.57|266.12|267.85|266.4|267.26|265.81|343
1761658800000|2025-10-28 13:40:00|267.58|266.13|268.08|266.63|268.08|266.63|267.51|266.06|211
1761659100000|2025-10-28 13:45:00|268.09|266.64|268.05|266.6|268.47|267.02|267.74|266.29|328
1761659400000|2025-10-28 13:50:00|268.08|266.63|267.47|266.02|268.28|266.83|267.46|266.01|269
1761659700000|2025-10-28 13:55:00|267.46|266.01|267.24|265.79|267.6|266.15|266.87|265.42|172
1761660000000|2025-10-28 14:00:00|267.25|265.8|266.98|265.53|267.35|265.9|266.73|265.28|216
1761660300000|2025-10-28 14:05:00|267.01|265.56|266.51|265.06|267.21|265.76|266.41|264.96|185
1761660600000|2025-10-28 14:10:00|266.52|265.07|266.46|265.01|266.6|265.15|266.15|264.7|162
1761660900000|2025-10-28 14:15:00|266.49|265.04|267.34|265.89|267.42|265.97|266.07|264.62|232
1761661200000|2025-10-28 14:20:00|267.32|265.87|266.17|264.72|267.47|266.02|265.99|264.54|267
1761661500000|2025-10-28 14:25:00|266.15|264.7|266.15|264.7|266.31|264.86|265.82|264.37|215
1761661800000|2025-10-28 14:30:00|266.13|264.68|264.95|263.5|266.28|264.83|264.78|263.33|219
1761662100000|2025-10-28 14:35:00|264.92|263.47|264.68|263.23|265.26|263.81|264.49|263.04|290
1761662400000|2025-10-28 14:40:00|264.66|263.21|263.06|261.61|264.66|263.21|262.77|261.32|597
1761662700000|2025-10-28 14:45:00|263.08|261.63|263.14|261.69|263.47|262.02|261.26|259.81|722
1761663000000|2025-10-28 14:50:00|263.15|261.7|263.95|262.5|263.99|262.54|263.09|261.64|330
1761663300000|2025-10-28 14:55:00|263.96|262.51|263.86|262.41|264.31|262.86|263.66|262.21|242
1761663600000|2025-10-28 15:00:00|263.87|262.42|264.1|262.65|264.22|262.77|263.84|262.39|324
1761663900000|2025-10-28 15:05:00|264.11|262.66|264.4|262.95|264.57|263.12|264.06|262.61|248
1761664200000|2025-10-28 15:10:00|264.43|262.98|264.51|263.06|264.63|263.18|264.19|262.74|138
1761664500000|2025-10-28 15:15:00|264.48|263.03|264.07|262.62|264.48|263.03|263.47|262.02|212
1761664800000|2025-10-28 15:20:00|264.08|262.63|263.66|262.21|264.28|262.83|263.66|262.21|157
1761665100000|2025-10-28 15:25:00|263.67|262.22|263.65|262.2|264.18|262.73|263.64|262.19|193
1761665400000|2025-10-28 15:30:00|263.64|262.19|264.64|263.19|265.26|263.81|263.21|261.76|374
1761665700000|2025-10-28 15:35:00|264.65|263.2|264.72|263.27|265.02|263.57|263.9|262.45|295
1761666000000|2025-10-28 15:40:00|264.71|263.26|264.09|262.64|264.71|263.26|264.03|262.58|215
1761666300000|2025-10-28 15:45:00|264.08|262.63|264.7|263.25|264.85|263.4|264.06|262.61|163
1761666600000|2025-10-28 15:50:00|264.73|263.28|264.31|262.86|264.98|263.53|264.19|262.74|187
1761666900000|2025-10-28 15:55:00|264.3|262.85|264.34|262.89|264.4|262.95|263.93|262.48|124
1761667200000|2025-10-28 16:00:00|264.33|262.88|264.93|263.48|264.93|263.48|264.29|262.84|266
1761667500000|2025-10-28 16:05:00|264.94|263.49|264.95|263.5|265.06|263.61|264.43|262.98|221
1761667800000|2025-10-28 16:10:00|264.96|263.51|265.17|263.72|265.24|263.79|264.73|263.28|150
1761668100000|2025-10-28 16:15:00|265.2|263.75|265.09|263.64|265.25|263.8|264.55|263.1|141
1761668400000|2025-10-28 16:20:00|265.08|263.63|264.4|262.95|265.14|263.69|264.23|262.78|179
1761668700000|2025-10-28 16:25:00|264.39|262.94|264.82|263.37|265.12|263.67|264.34|262.89|214
1761669000000|2025-10-28 16:30:00|264.84|263.39|265.35|263.9|266.3|264.85|264.8|263.35|392
1761669300000|2025-10-28 16:35:00|265.34|263.89|265.43|263.98|265.68|264.23|265.27|263.82|211
1761669600000|2025-10-28 16:40:00|265.42|263.97|264.96|263.51|265.42|263.97|264.88|263.43|157
1761669900000|2025-10-28 16:45:00|264.97|263.52|265.7|264.25|265.89|264.44|264.97|263.52|281
1761670200000|2025-10-28 16:50:00|265.69|264.24|265.8|264.35|266.08|264.63|265.56|264.11|204
1761670500000|2025-10-28 16:55:00|265.79|264.34|265.66|264.21|265.87|264.42|265.6|264.15|111
1761670800000|2025-10-28 17:00:00|265.72|264.27|265.95|264.5|266.12|264.67|265.38|263.93|150
1761671100000|2025-10-28 17:05:00|265.97|264.52|266.28|264.83|266.44|264.99|265.97|264.52|169
1761671400000|2025-10-28 17:10:00|266.29|264.84|266.38|264.93|266.53|265.08|266.27|264.82|171
1761671700000|2025-10-28 17:15:00|266.37|264.92|266.11|264.66|266.41|264.96|265.69|264.24|186
1761672000000|2025-10-28 17:20:00|266.12|264.67|266.8|265.35|266.8|265.35|266.08|264.63|122
1761672300000|2025-10-28 17:25:00|266.79|265.34|267.14|265.69|267.51|266.06|266.59|265.14|152
1761672600000|2025-10-28 17:30:00|267.12|265.67|267.06|265.61|267.13|265.68|266.41|264.96|242
1761672900000|2025-10-28 17:35:00|267.03|265.58|267.01|265.56|267.05|265.6|266.84|265.39|98
1761673200000|2025-10-28 17:40:00|267|265.55|266.49|265.04|267.02|265.57|266.49|265.04|87
1761673500000|2025-10-28 17:45:00|266.5|265.05|266.63|265.18|266.7|265.25|266.22|264.77|142
1761673800000|2025-10-28 17:50:00|266.62|265.17|266.96|265.51|267.01|265.56|266.42|264.97|150
1761674100000|2025-10-28 17:55:00|266.93|265.48|266.72|265.27|266.93|265.48|266.61|265.16|63
1761674400000|2025-10-28 18:00:00|266.73|265.28|266.81|265.36|266.82|265.37|266.35|264.9|134
1761674700000|2025-10-28 18:05:00|266.82|265.37|267.83|266.38|268.02|266.57|266.82|265.37|159
1761675000000|2025-10-28 18:10:00|267.84|266.39|268.08|266.63|268.08|266.63|267.69|266.24|101
1761675300000|2025-10-28 18:15:00|268.07|266.62|267.86|266.41|268.2|266.75|267.81|266.36|107
1761675600000|2025-10-28 18:20:00|267.87|266.42|267.73|266.28|267.98|266.53|267.59|266.14|76
1761675900000|2025-10-28 18:25:00|267.75|266.3|267.57|266.12|267.82|266.37|267.4|265.95|133
1761676200000|2025-10-28 18:30:00|267.59|266.14|267.37|265.92|267.66|266.21|267.37|265.92|106
1761676500000|2025-10-28 18:35:00|267.35|265.9|267.08|265.63|267.35|265.9|266.58|265.13|300
1761676800000|2025-10-28 18:40:00|267.06|265.61|267.05|265.6|267.15|265.7|266.88|265.43|124
1761677100000|2025-10-28 18:45:00|267.06|265.61|267.42|265.97|267.66|266.21|266.92|265.47|184
1761677400000|2025-10-28 18:50:00|267.43|265.98|266.93|265.48|267.74|266.29|266.87|265.42|173
1761677700000|2025-10-28 18:55:00|266.92|265.47|267.83|266.38|267.91|266.46|266.9|265.45|138
1761678000000|2025-10-28 19:00:00|267.93|266.48|268.36|266.91|268.49|267.04|267.9|266.45|224
1761678300000|2025-10-28 19:05:00|268.37|266.92|268.53|267.08|268.55|267.1|268.27|266.82|105
1761678600000|2025-10-28 19:10:00|268.52|267.07|267.67|266.22|268.59|267.14|267.67|266.22|137
1761678900000|2025-10-28 19:15:00|267.66|266.21|265.98|264.53|267.66|266.21|265.92|264.47|365
1761679200000|2025-10-28 19:20:00|265.96|264.51|265.09|263.64|265.97|264.52|264.82|263.37|444
1761679500000|2025-10-28 19:25:00|265.11|263.66|264.24|262.79|265.43|263.98|264.24|262.79|404
1761679800000|2025-10-28 19:30:00|264.22|262.77|264.49|263.04|264.5|263.05|263.49|262.04|467
1761680100000|2025-10-28 19:35:00|264.47|263.02|264.46|263.01|264.93|263.48|264.42|262.97|369
1761680400000|2025-10-28 19:40:00|264.45|263|263.7|262.25|264.46|263.01|263.56|262.11|353
1761680700000|2025-10-28 19:45:00|263.71|262.26|262.86|261.41|263.72|262.27|262.86|261.41|259
1761681000000|2025-10-28 19:50:00|262.75|261.3|263.15|261.7|263.25|261.8|262|260.55|447
1761681300000|2025-10-28 19:55:00|263.16|261.71|264.97|263.52|264.98|263.53|262.36|260.91|512
1761681600000|2025-10-28 20:00:00|264.98|263.53|263.24|261.79|265|263.55|262.9|261.45|456
1761681900000|2025-10-28 20:05:00|263.18|261.73|262.86|261.41|263.31|261.86|261.77|260.32|723
1761682200000|2025-10-28 20:10:00|262.85|261.4|262.33|260.88|263.31|261.86|261.82|260.37|621
1761682500000|2025-10-28 20:15:00|262.32|260.87|260.07|258.62|262.71|261.26|259.49|258.04|598
1761682800000|2025-10-28 20:20:00|260.04|258.59|260.87|259.42|261.18|259.73|259.31|257.86|783
1761683100000|2025-10-28 20:25:00|260.88|259.43|260.25|258.8|261.48|260.03|260.01|258.56|529
1761683400000|2025-10-28 20:30:00|260.27|258.82|260.65|259.2|260.81|259.36|259.51|258.06|636
1761683700000|2025-10-28 20:35:00|260.59|259.14|262.75|261.3|262.75|261.3|259.93|258.48|485
1761684000000|2025-10-28 20:40:00|262.8|261.35|261.76|260.31|262.81|261.36|261.66|260.21|440
1761684300000|2025-10-28 20:45:00|261.73|260.28|260.74|259.29|261.73|260.28|260.7|259.25|434
1761684600000|2025-10-28 20:50:00|260.72|259.27|261.1|259.65|261.1|259.65|259.77|258.32|486
1761684900000|2025-10-28 20:55:00|261.08|259.63|259.91|258.46|261.17|259.72|259.91|258.46|365
1761685200000|2025-10-28 21:00:00|259.93|258.48|260.53|259.08|260.55|259.1|259.68|258.23|458
1761685500000|2025-10-28 21:05:00|260.52|259.07|258.57|257.12|260.7|259.25|257.58|256.13|647
1761685800000|2025-10-28 21:10:00|258.55|257.1|258.86|257.41|258.99|257.54|257.69|256.24|428
1761686100000|2025-10-28 21:15:00|258.84|257.39|258.68|257.23|259.44|257.99|258.41|256.96|367
1761686400000|2025-10-28 21:20:00|258.69|257.24|258.15|256.7|258.72|257.27|258.14|256.69|274
1761686700000|2025-10-28 21:25:00|258.14|256.69|258.12|256.67|258.43|256.98|257.92|256.47|309
1761687000000|2025-10-28 21:30:00|258.1|256.65|260.19|258.74|260.2|258.75|257.95|256.5|307
1761687300000|2025-10-28 21:35:00|260.2|258.75|259.9|258.45|260.22|258.77|259.23|257.78|249
1761687600000|2025-10-28 21:40:00|259.89|258.44|260.89|259.44|260.9|259.45|259.69|258.24|200
1761687900000|2025-10-28 21:45:00|260.91|259.46|261.18|259.73|261.47|260.02|260.73|259.28|172
1761688200000|2025-10-28 21:50:00|261.17|259.72|260.71|259.26|261.17|259.72|260.19|258.74|155
1761688500000|2025-10-28 21:55:00|260.72|259.27|260.58|259.13|261.21|259.76|260.44|258.99|163
1761688800000|2025-10-28 22:00:00|260.57|259.12|260.33|258.88|260.62|259.17|259.7|258.25|281
1761689100000|2025-10-28 22:05:00|260.34|258.89|259.88|258.43|260.42|258.97|259.73|258.28|288
1761689400000|2025-10-28 22:10:00|259.89|258.44|259.77|258.32|260.14|258.69|259.59|258.14|263
1761689700000|2025-10-28 22:15:00|259.8|258.35|260.5|259.05|260.66|259.21|259.69|258.24|321
1761690000000|2025-10-28 22:20:00|260.49|259.04|260.88|259.43|260.99|259.54|260.05|258.6|233
1761690300000|2025-10-28 22:25:00|260.86|259.41|261.49|260.04|261.49|260.04|260.63|259.18|241
1761690600000|2025-10-28 22:30:00|261.52|260.07|261.87|260.42|262.14|260.69|261.52|260.07|204
1761690900000|2025-10-28 22:35:00|261.86|260.41|261.34|259.89|261.86|260.41|261.24|259.79|172
1761691200000|2025-10-28 22:40:00|261.35|259.9|261.66|260.21|262.11|260.66|261.26|259.81|254
1761691500000|2025-10-28 22:45:00|261.64|260.19|262.08|260.63|262.08|260.63|261.2|259.75|226
1761691800000|2025-10-28 22:50:00|262.06|260.61|261.95|260.5|262.06|260.61|261.67|260.22|182
1761692100000|2025-10-28 22:55:00|261.94|260.49|261.82|260.37|262.23|260.78|261.81|260.36|179
1761692400000|2025-10-28 23:00:00|261.81|260.36|261.19|259.74|261.92|260.47|261.05|259.6|168
1761692700000|2025-10-28 23:05:00|261.18|259.73|261.61|260.16|261.61|260.16|260.98|259.53|181
1761693000000|2025-10-28 23:10:00|261.6|260.15|261.53|260.08|261.63|260.18|261.23|259.78|139
1761693300000|2025-10-28 23:15:00|261.52|260.07|261.54|260.09|262.06|260.61|261.5|260.05|183
1761693600000|2025-10-28 23:20:00|261.51|260.06|261.88|260.43|261.91|260.46|261.34|259.89|199
1761693900000|2025-10-28 23:25:00|261.89|260.44|261.88|260.43|262.18|260.73|261.72|260.27|159
1761694200000|2025-10-28 23:30:00|261.86|260.41|261.97|260.52|261.98|260.53|261.74|260.29|160
1761694500000|2025-10-28 23:35:00|261.96|260.51|261.88|260.43|262.24|260.79|261.87|260.42|133
1761694800000|2025-10-28 23:40:00|261.87|260.42|261.35|259.9|261.9|260.45|261.14|259.69|189
1761695100000|2025-10-28 23:45:00|261.34|259.89|261.62|260.17|261.71|260.26|261.28|259.83|142
1761695400000|2025-10-28 23:50:00|261.61|260.16|261.5|260.05|261.61|260.16|261.4|259.95|107
1761695700000|2025-10-28 23:55:00|261.48|260.03|261.2|259.75|261.5|260.05|261.2|259.75|93
1761696000000|2025-10-29 00:00:00|261.16|259.71|261.38|259.93|261.39|259.94|260.78|259.33|277
1761696300000|2025-10-29 00:05:00|261.36|259.91|261.19|259.74|261.5|260.05|261.15|259.7|274
1761696600000|2025-10-29 00:10:00|261.18|259.73|261.44|259.99|261.69|260.24|260.93|259.48|256
1761696900000|2025-10-29 00:15:00|261.39|259.94|261.63|260.18|261.76|260.31|261.34|259.89|119
1761697200000|2025-10-29 00:20:00|261.62|260.17|261.45|260|261.62|260.17|261.32|259.87|121
1761697500000|2025-10-29 00:25:00|261.44|259.99|261.77|260.32|261.77|260.32|261.37|259.92|105
1761697800000|2025-10-29 00:30:00|261.78|260.33|262.06|260.61|262.23|260.78|261.78|260.33|187
1761698100000|2025-10-29 00:35:00|262.05|260.6|262.51|261.06|262.71|261.26|261.94|260.49|145
1761698400000|2025-10-29 00:40:00|262.5|261.05|261.85|260.4|262.5|261.05|261.81|260.36|147
1761698700000|2025-10-29 00:45:00|261.84|260.39|262|260.55|262.09|260.64|261.44|259.99|179
1761699000000|2025-10-29 00:50:00|262.01|260.56|262.17|260.72|262.2|260.75|261.92|260.47|104
1761699300000|2025-10-29 00:55:00|262.18|260.73|261.67|260.22|262.18|260.73|261.56|260.11|149
1761699600000|2025-10-29 01:00:00|261.66|260.21|261.97|260.52|262.16|260.71|261.53|260.08|256
1761699900000|2025-10-29 01:05:00|261.96|260.51|261.91|260.46|262.03|260.58|261.55|260.1|321
1761700200000|2025-10-29 01:10:00|261.95|260.5|262.43|260.98|262.56|261.11|261.93|260.48|225
1761700500000|2025-10-29 01:15:00|262.4|260.95|262.67|261.22|263.12|261.67|262.4|260.95|221
1761700800000|2025-10-29 01:20:00|262.69|261.24|261.96|260.51|262.77|261.32|261.96|260.51|227
1761701100000|2025-10-29 01:25:00|261.97|260.52|261.98|260.53|262.2|260.75|261.59|260.14|250
1761701400000|2025-10-29 01:30:00|262|260.55|262.74|261.29|262.76|261.31|261.99|260.54|290
1761701700000|2025-10-29 01:35:00|262.67|261.22|262.7|261.25|262.94|261.49|262.55|261.1|179
1761702000000|2025-10-29 01:40:00|262.72|261.27|262.46|261.01|263.31|261.86|262.45|261|253
1761702300000|2025-10-29 01:45:00|262.45|261|261.97|260.52|262.45|261|261.78|260.33|202
1761702600000|2025-10-29 01:50:00|261.96|260.51|262.05|260.6|262.06|260.61|261.53|260.08|253
1761702900000|2025-10-29 01:55:00|262.06|260.61|262.67|261.22|262.88|261.43|262|260.55|147
1761703200000|2025-10-29 02:00:00|262.66|261.21|262.32|260.87|262.67|261.22|262.32|260.87|154
1761703500000|2025-10-29 02:05:00|262.31|260.86|262.61|261.16|262.61|261.16|261.95|260.5|139
1761703800000|2025-10-29 02:10:00|262.6|261.15|262.7|261.25|262.7|261.25|262.49|261.04|133
1761704100000|2025-10-29 02:15:00|262.68|261.23|263|261.55|263.11|261.66|262.59|261.14|138
1761704400000|2025-10-29 02:20:00|262.99|261.54|262.96|261.51|263.28|261.83|262.82|261.37|126
1761704700000|2025-10-29 02:25:00|262.97|261.52|263.36|261.91|263.48|262.03|262.97|261.52|96
1761705000000|2025-10-29 02:30:00|263.35|261.9|263.24|261.79|263.35|261.9|262.95|261.5|158
1761705300000|2025-10-29 02:35:00|263.25|261.8|262.92|261.47|263.44|261.99|262.92|261.47|103
1761705600000|2025-10-29 02:40:00|262.94|261.49|262.84|261.39|262.94|261.49|262.58|261.13|99
1761705900000|2025-10-29 02:45:00|262.82|261.37|262.76|261.31|262.83|261.38|262.68|261.23|76
1761706200000|2025-10-29 02:50:00|262.74|261.29|262.38|260.93|262.8|261.35|262.29|260.84|92
1761706500000|2025-10-29 02:55:00|262.39|260.94|262.26|260.81|262.39|260.94|262.2|260.75|70
1761706800000|2025-10-29 03:00:00|262.25|260.8|261.15|259.7|262.25|260.8|261.15|259.7|111
1761707100000|2025-10-29 03:05:00|261.14|259.69|261.08|259.63|261.26|259.81|261.02|259.57|163
1761707400000|2025-10-29 03:10:00|261.11|259.66|261.04|259.59|261.52|260.07|260.99|259.54|144
1761707700000|2025-10-29 03:15:00|261.05|259.6|261.47|260.02|261.53|260.08|260.78|259.33|152
1761708000000|2025-10-29 03:20:00|261.46|260.01|261.23|259.78|261.51|260.06|261.15|259.7|116
1761708300000|2025-10-29 03:25:00|261.22|259.77|261.07|259.62|261.24|259.79|260.84|259.39|136
1761708600000|2025-10-29 03:30:00|261.09|259.64|261.21|259.76|261.34|259.89|261.07|259.62|121
1761708900000|2025-10-29 03:35:00|261.19|259.74|261.41|259.96|261.8|260.35|261.14|259.69|136
1761709200000|2025-10-29 03:40:00|261.44|259.99|261.55|260.1|261.62|260.17|261.43|259.98|75
1761709500000|2025-10-29 03:45:00|261.56|260.11|261.65|260.2|261.7|260.25|261.52|260.07|66
1761709800000|2025-10-29 03:50:00|261.66|260.21|261.64|260.19|261.83|260.38|261.62|260.17|75
1761710100000|2025-10-29 03:55:00|261.63|260.18|261.63|260.18|261.85|260.4|261.61|260.16|97
1761710400000|2025-10-29 04:00:00|261.62|260.17|261.87|260.42|262.05|260.6|261.51|260.06|140
1761710700000|2025-10-29 04:05:00|261.88|260.43|261.84|260.39|261.93|260.48|261.61|260.16|141
1761711000000|2025-10-29 04:10:00|261.87|260.42|262.07|260.62|262.11|260.66|261.84|260.39|98
1761711300000|2025-10-29 04:15:00|262.08|260.63|262.43|260.98|262.55|261.1|262.06|260.61|134
1761711600000|2025-10-29 04:20:00|262.42|260.97|262.34|260.89|262.54|261.09|262.23|260.78|229
1761711900000|2025-10-29 04:25:00|262.36|260.91|262.5|261.05|262.53|261.08|262.33|260.88|88
1761712200000|2025-10-29 04:30:00|262.51|261.06|262.81|261.36|262.95|261.5|262.48|261.03|157
1761712500000|2025-10-29 04:35:00|262.8|261.35|262.37|260.92|262.8|261.35|262.35|260.9|101
1761712800000|2025-10-29 04:40:00|262.36|260.91|262.27|260.82|262.38|260.93|262.13|260.68|122
1761713100000|2025-10-29 04:45:00|262.29|260.84|262.54|261.09|262.64|261.19|262.28|260.83|123
1761713400000|2025-10-29 04:50:00|262.56|261.11|262.78|261.33|262.8|261.35|262.54|261.09|88
1761713700000|2025-10-29 04:55:00|262.79|261.34|262.65|261.2|262.9|261.45|262.64|261.19|68
1761714000000|2025-10-29 05:00:00|262.64|261.19|262.77|261.32|262.93|261.48|262.54|261.09|101
1761714300000|2025-10-29 05:05:00|262.76|261.31|262.13|260.68|262.86|261.41|262.13|260.68|98
1761714600000|2025-10-29 05:10:00|262.12|260.67|262.17|260.72|262.19|260.74|261.94|260.49|95
1761714900000|2025-10-29 05:15:00|262.19|260.74|262.68|261.23|262.71|261.26|262.13|260.68|217
1761715200000|2025-10-29 05:20:00|262.69|261.24|262.74|261.29|262.87|261.42|262.52|261.07|129
1761715500000|2025-10-29 05:25:00|262.75|261.3|262.36|260.91|262.8|261.35|262.27|260.82|85
1761715800000|2025-10-29 05:30:00|262.33|260.88|262.83|261.38|262.86|261.41|262.22|260.77|209
1761716100000|2025-10-29 05:35:00|262.78|261.33|263.04|261.59|263.06|261.61|262.65|261.2|123
1761716400000|2025-10-29 05:40:00|263.03|261.58|263.32|261.87|263.54|262.09|263.01|261.56|111
1761716700000|2025-10-29 05:45:00|263.31|261.86|262.79|261.34|263.39|261.94|262.51|261.06|153
1761717000000|2025-10-29 05:50:00|262.76|261.31|262.57|261.12|262.84|261.39|262.57|261.12|69
1761717300000|2025-10-29 05:55:00|262.56|261.11|262.68|261.23|262.82|261.37|262.48|261.03|65
1761717600000|2025-10-29 06:00:00|262.64|261.19|262.51|261.06|262.73|261.28|262.3|260.85|120
1761717900000|2025-10-29 06:05:00|262.52|261.07|263.21|261.76|263.25|261.8|262.52|261.07|114
1761718200000|2025-10-29 06:10:00|263.2|261.75|262.83|261.38|263.24|261.79|262.77|261.32|79
1761718500000|2025-10-29 06:15:00|262.84|261.39|262.75|261.3|262.95|261.5|262.56|261.11|126
1761718800000|2025-10-29 06:20:00|262.74|261.29|262.85|261.4|262.89|261.44|262.7|261.25|65
1761719100000|2025-10-29 06:25:00|262.86|261.41|262.89|261.44|262.97|261.52|262.78|261.33|71
1761719400000|2025-10-29 06:30:00|262.91|261.46|263.14|261.69|263.18|261.73|262.85|261.4|156
1761719700000|2025-10-29 06:35:00|263.16|261.71|263.12|261.67|263.19|261.74|263.04|261.59|78
1761720000000|2025-10-29 06:40:00|263.11|261.66|263.13|261.68|263.17|261.72|263.04|261.59|55
1761720300000|2025-10-29 06:45:00|263.14|261.69|263.62|262.17|263.65|262.2|263.14|261.69|66
1761720600000|2025-10-29 06:50:00|263.64|262.19|264.21|262.76|264.21|262.76|263.62|262.17|118
1761720900000|2025-10-29 06:55:00|264.2|262.75|263.79|262.34|264.2|262.75|263.78|262.33|89
1761721200000|2025-10-29 07:00:00|263.8|262.35|264.07|262.62|264.07|262.62|263.72|262.27|162
1761721500000|2025-10-29 07:05:00|264.08|262.63|264.05|262.6|264.16|262.71|263.94|262.49|87
1761721800000|2025-10-29 07:10:00|264.01|262.56|263.78|262.33|264.01|262.56|263.5|262.05|127
1761722100000|2025-10-29 07:15:00|263.79|262.34|263.83|262.38|263.89|262.44|263.66|262.21|59
1761722400000|2025-10-29 07:20:00|263.84|262.39|264.17|262.72|264.17|262.72|263.84|262.39|125
1761722700000|2025-10-29 07:25:00|264.18|262.73|264.31|262.86|264.33|262.88|264.09|262.64|94
1761723000000|2025-10-29 07:30:00|264.3|262.85|264.09|262.64|264.3|262.85|263.87|262.42|145
1761723300000|2025-10-29 07:35:00|264.08|262.63|263.98|262.53|264.1|262.65|263.75|262.3|201
1761723600000|2025-10-29 07:40:00|263.95|262.5|263.67|262.22|263.96|262.51|263.61|262.16|117
1761723900000|2025-10-29 07:45:00|263.66|262.21|263.61|262.16|263.66|262.21|263.11|261.66|130
1761724200000|2025-10-29 07:50:00|263.6|262.15|264.23|262.78|264.25|262.8|263.58|262.13|111
1761724500000|2025-10-29 07:55:00|264.21|262.76|264.18|262.73|264.24|262.79|264.02|262.57|95
1761724800000|2025-10-29 08:00:00|264.19|262.74|264.34|262.89|264.38|262.93|264|262.55|185
1761725100000|2025-10-29 08:05:00|264.35|262.9|264|262.55|264.35|262.9|263.85|262.4|179
1761725400000|2025-10-29 08:10:00|264.02|262.57|263.9|262.45|264.06|262.61|263.84|262.39|57
1761725700000|2025-10-29 08:15:00|263.92|262.47|263.98|262.53|264.11|262.66|263.91|262.46|112
1761726000000|2025-10-29 08:20:00|263.97|262.52|263.95|262.5|264.05|262.6|263.73|262.28|109
1761726300000|2025-10-29 08:25:00|263.96|262.51|263.87|262.42|264.02|262.57|263.84|262.39|72
1761726600000|2025-10-29 08:30:00|263.86|262.41|263.75|262.3|263.98|262.53|263.71|262.26|110
1761726900000|2025-10-29 08:35:00|263.74|262.29|263.28|261.83|263.74|262.29|263.21|261.76|181
1761727200000|2025-10-29 08:40:00|263.32|261.87|263.45|262|263.5|262.05|263.05|261.6|114
1761727500000|2025-10-29 08:45:00|263.43|261.98|263.38|261.93|263.63|262.18|263.34|261.89|99
1761727800000|2025-10-29 08:50:00|263.37|261.92|263.74|262.29|263.95|262.5|263.25|261.8|124
1761728100000|2025-10-29 08:55:00|263.73|262.28|263.55|262.1|263.73|262.28|263.4|261.95|78
1761728400000|2025-10-29 09:00:00|263.54|262.09|263.6|262.15|263.66|262.21|263.45|262|118
1761728700000|2025-10-29 09:05:00|263.61|262.16|263.6|262.15|263.77|262.32|263.49|262.04|138
1761729000000|2025-10-29 09:10:00|263.59|262.14|263.07|261.62|263.59|262.14|262.89|261.44|251
1761729300000|2025-10-29 09:15:00|263.06|261.61|263.7|262.25|263.82|262.37|263.06|261.61|223
1761729600000|2025-10-29 09:20:00|263.68|262.23|263.51|262.06|263.87|262.42|263.18|261.73|210
1761729900000|2025-10-29 09:25:00|263.52|262.07|263.39|261.94|263.78|262.33|263.38|261.93|128
1761730200000|2025-10-29 09:30:00|263.4|261.95|264.09|262.64|264.1|262.65|263.34|261.89|219
1761730500000|2025-10-29 09:35:00|264.05|262.6|264.99|263.54|265.57|264.12|263.99|262.54|260
1761730800000|2025-10-29 09:40:00|265|263.55|265.98|264.53|266.43|264.98|265|263.55|327
1761731100000|2025-10-29 09:45:00|265.99|264.54|265.98|264.53|266.38|264.93|265.61|264.16|360
1761731400000|2025-10-29 09:50:00|265.96|264.51|265.57|264.12|266.18|264.73|265.55|264.1|165
1761731700000|2025-10-29 09:55:00|265.58|264.13|265.54|264.09|265.64|264.19|265.51|264.06|88
1761732000000|2025-10-29 10:00:00|265.55|264.1|266.36|264.91|266.46|265.01|265.4|263.95|174
1761732300000|2025-10-29 10:05:00|266.29|264.84|265.99|264.54|266.33|264.88|265.9|264.45|191
1761732600000|2025-10-29 10:10:00|266|264.55|266.02|264.57|266.12|264.67|265.81|264.36|213
1761732900000|2025-10-29 10:15:00|266|264.55|266.19|264.74|266.2|264.75|265.78|264.33|162
1761733200000|2025-10-29 10:20:00|266.21|264.76|266.72|265.27|266.8|265.35|266.21|264.76|175
1761733500000|2025-10-29 10:25:00|266.73|265.28|266.36|264.91|266.73|265.28|266.35|264.9|129
1761733800000|2025-10-29 10:30:00|266.37|264.92|265.96|264.51|266.45|265|265.83|264.38|210
1761734100000|2025-10-29 10:35:00|265.97|264.52|266.43|264.98|266.44|264.99|265.95|264.5|144
1761734400000|2025-10-29 10:40:00|266.44|264.99|265.61|264.16|266.45|265|265.52|264.07|119
1761734700000|2025-10-29 10:45:00|265.62|264.17|265.43|263.98|265.75|264.3|265.42|263.97|164
1761735000000|2025-10-29 10:50:00|265.41|263.96|265.05|263.6|265.42|263.97|264.6|263.15|307
1761735300000|2025-10-29 10:55:00|265.07|263.62|264.91|263.46|265.13|263.68|264.87|263.42|163
1761735600000|2025-10-29 11:00:00|264.92|263.47|265.39|263.94|265.39|263.94|264.65|263.2|315
1761735900000|2025-10-29 11:05:00|265.35|263.9|265.34|263.89|265.69|264.24|265.27|263.82|229
1761736200000|2025-10-29 11:10:00|265.35|263.9|265.14|263.69|265.55|264.1|264.91|263.46|127
1761736500000|2025-10-29 11:15:00|265.15|263.7|265.44|263.99|265.44|263.99|264.95|263.5|229
1761736800000|2025-10-29 11:20:00|265.46|264.01|265.73|264.28|265.77|264.32|265.42|263.97|123
1761737100000|2025-10-29 11:25:00|265.72|264.27|265.72|264.27|265.74|264.29|265.46|264.01|136
1761737400000|2025-10-29 11:30:00|265.71|264.26|265.71|264.26|265.72|264.27|265.51|264.06|122
1761737700000|2025-10-29 11:35:00|265.72|264.27|265.98|264.53|266.06|264.61|265.27|263.82|129
1761738000000|2025-10-29 11:40:00|265.97|264.52|265.71|264.26|266.23|264.78|265.66|264.21|157
1761738300000|2025-10-29 11:45:00|265.72|264.27|265.69|264.24|266.03|264.58|265.63|264.18|132
1761738600000|2025-10-29 11:50:00|265.7|264.25|265.69|264.24|265.89|264.44|265.67|264.22|87
1761738900000|2025-10-29 11:55:00|265.68|264.23|265.8|264.35|265.98|264.53|265.68|264.23|67
1761739200000|2025-10-29 12:00:00|265.82|264.37|265.66|264.21|266.01|264.56|265.66|264.21|89
1761739500000|2025-10-29 12:05:00|265.67|264.22|265.95|264.5|265.95|264.5|265.62|264.17|110
1761739800000|2025-10-29 12:10:00|265.96|264.51|266.16|264.71|266.62|265.17|265.96|264.51|179
1761740100000|2025-10-29 12:15:00|266.15|264.7|266.5|265.05|266.53|265.08|266.08|264.63|117
1761740400000|2025-10-29 12:20:00|266.49|265.04|266.38|264.93|266.53|265.08|266.34|264.89|78
1761740700000|2025-10-29 12:25:00|266.39|264.94|266.14|264.69|266.42|264.97|266.1|264.65|170
1761741000000|2025-10-29 12:30:00|266.15|264.7|266.18|264.73|266.55|265.1|266.04|264.59|221
1761741300000|2025-10-29 12:35:00|266.17|264.72|266.58|265.13|266.59|265.14|266.03|264.58|213
1761741600000|2025-10-29 12:40:00|266.59|265.14|266.52|265.07|266.64|265.19|266.3|264.85|130
1761741900000|2025-10-29 12:45:00|266.5|265.05|266.09|264.64|266.59|265.14|266.05|264.6|172
1761742200000|2025-10-29 12:50:00|266.1|264.65|266.34|264.89|266.52|265.07|266.05|264.6|128
1761742500000|2025-10-29 12:55:00|266.3|264.85|266.38|264.93|266.48|265.03|266.17|264.72|222
1761742800000|2025-10-29 13:00:00|266.4|264.95|266.74|265.29|266.75|265.3|266.4|264.95|220
1761743100000|2025-10-29 13:05:00|266.75|265.3|266.45|265|267.15|265.7|266.41|264.96|249
1761743400000|2025-10-29 13:10:00|266.46|265.01|266.55|265.1|266.74|265.29|266.11|264.66|311
1761743700000|2025-10-29 13:15:00|266.56|265.11|266.28|264.83|266.59|265.14|266.17|264.72|211
1761744000000|2025-10-29 13:20:00|266.27|264.82|266.4|264.95|266.51|265.06|266.16|264.71|202
1761744300000|2025-10-29 13:25:00|266.42|264.97|266.01|264.56|266.62|265.17|265.98|264.53|180
1761744600000|2025-10-29 13:30:00|266|264.55|265.17|263.72|266.08|264.63|265|263.55|394
1761744900000|2025-10-29 13:35:00|265.16|263.71|264.22|262.77|265.38|263.93|264.1|262.65|496
1761745200000|2025-10-29 13:40:00|264.24|262.79|264.79|263.34|264.95|263.5|264.24|262.79|492
1761745500000|2025-10-29 13:45:00|264.8|263.35|264.5|263.05|264.91|263.46|264.18|262.73|414
1761745800000|2025-10-29 13:50:00|264.52|263.07|264.49|263.04|264.9|263.45|264.15|262.7|520
1761746100000|2025-10-29 13:55:00|264.5|263.05|264.18|262.73|264.79|263.34|263.8|262.35|368
1761746400000|2025-10-29 14:00:00|264.17|262.72|263.53|262.08|264.47|263.02|263.27|261.82|379
1761746700000|2025-10-29 14:05:00|263.52|262.07|263.94|262.49|263.95|262.5|263.28|261.83|312
1761747000000|2025-10-29 14:10:00|263.95|262.5|264.17|262.72|264.32|262.87|263.57|262.12|247
1761747300000|2025-10-29 14:15:00|264.18|262.73|263.52|262.07|264.29|262.84|263.31|261.86|269
1761747600000|2025-10-29 14:20:00|263.5|262.05|263.43|261.98|263.85|262.4|263.3|261.85|320
1761747900000|2025-10-29 14:25:00|263.44|261.99|263.29|261.84|263.74|262.29|262.92|261.47|285
1761748200000|2025-10-29 14:30:00|263.28|261.83|263.72|262.27|263.76|262.31|263.09|261.64|290
1761748500000|2025-10-29 14:35:00|263.74|262.29|264.19|262.74|264.42|262.97|263.61|262.16|279
1761748800000|2025-10-29 14:40:00|264.23|262.78|264.49|263.04|264.73|263.28|264.1|262.65|192
1761749100000|2025-10-29 14:45:00|264.51|263.06|264.65|263.2|265.09|263.64|264.51|263.06|240
1761749400000|2025-10-29 14:50:00|264.67|263.22|264.57|263.12|264.84|263.39|263.93|262.48|264
1761749700000|2025-10-29 14:55:00|264.55|263.1|264.81|263.36|264.83|263.38|264.32|262.87|138
1761750000000|2025-10-29 15:00:00|264.82|263.37|264.65|263.2|265.38|263.93|264.65|263.2|181
1761750300000|2025-10-29 15:05:00|264.64|263.19|265.22|263.77|265.34|263.89|264.62|263.17|299
1761750600000|2025-10-29 15:10:00|265.24|263.79|264.97|263.52|265.49|264.04|264.96|263.51|220
1761750900000|2025-10-29 15:15:00|264.98|263.53|265.43|263.98|265.61|264.16|264.54|263.09|293
1761751200000|2025-10-29 15:20:00|265.44|263.99|265.34|263.89|265.74|264.29|265|263.55|241
1761751500000|2025-10-29 15:25:00|265.35|263.9|264.62|263.17|265.55|264.1|264.62|263.17|294
1761751800000|2025-10-29 15:30:00|264.64|263.19|264.43|262.98|265.16|263.71|263.67|262.22|492
1761752100000|2025-10-29 15:35:00|264.41|262.96|263.75|262.3|264.47|263.02|263.56|262.11|447
1761752400000|2025-10-29 15:40:00|263.76|262.31|262.89|261.44|263.9|262.45|262.49|261.04|389
1761752700000|2025-10-29 15:45:00|262.9|261.45|262.74|261.29|263.36|261.91|262.26|260.81|494
1761753000000|2025-10-29 15:50:00|262.7|261.25|263.07|261.62|263.36|261.91|262.55|261.1|382
1761753300000|2025-10-29 15:55:00|263.08|261.63|263.42|261.97|263.5|262.05|262.44|260.99|314
1761753600000|2025-10-29 16:00:00|263.44|261.99|263.07|261.62|263.56|262.11|263.07|261.62|275
1761753900000|2025-10-29 16:05:00|263.05|261.6|262.77|261.32|263.2|261.75|262.6|261.15|416
1761754200000|2025-10-29 16:10:00|262.8|261.35|262.53|261.08|262.89|261.44|262.34|260.89|390
1761754500000|2025-10-29 16:15:00|262.5|261.05|263.07|261.62|263.17|261.72|262.21|260.76|302
1761754800000|2025-10-29 16:20:00|263.09|261.64|263.69|262.24|263.83|262.38|263.09|261.64|300
1761755100000|2025-10-29 16:25:00|263.67|262.22|263.46|262.01|263.91|262.46|263.46|262.01|212
1761755400000|2025-10-29 16:30:00|263.47|262.02|263.65|262.2|263.65|262.2|263.03|261.58|310
1761755700000|2025-10-29 16:35:00|263.64|262.19|263.34|261.89|263.84|262.39|263.23|261.78|170
1761756000000|2025-10-29 16:40:00|263.33|261.88|263.69|262.24|263.79|262.34|263.06|261.61|212
1761756300000|2025-10-29 16:45:00|263.66|262.21|263.99|262.54|264.2|262.75|263.61|262.16|358
1761756600000|2025-10-29 16:50:00|264|262.55|263.92|262.47|264.16|262.71|263.57|262.12|190
1761756900000|2025-10-29 16:55:00|263.91|262.46|263.43|261.98|263.91|262.46|263.37|261.92|147
1761757200000|2025-10-29 17:00:00|263.4|261.95|264.26|262.81|264.26|262.81|263.33|261.88|214
1761757500000|2025-10-29 17:05:00|264.27|262.82|264.47|263.02|264.51|263.06|264.1|262.65|108
1761757800000|2025-10-29 17:10:00|264.45|263|264.13|262.68|264.47|263.02|264.11|262.66|113
1761758100000|2025-10-29 17:15:00|264.12|262.67|263.41|261.96|264.16|262.71|263.41|261.96|140
1761758400000|2025-10-29 17:20:00|263.4|261.95|263.85|262.4|264|262.55|263.21|261.76|230
1761758700000|2025-10-29 17:25:00|263.86|262.41|263.57|262.12|263.98|262.53|263.47|262.02|184
1761759000000|2025-10-29 17:30:00|263.51|262.06|264.06|262.61|264.06|262.61|263.48|262.03|304
1761759300000|2025-10-29 17:35:00|264.07|262.62|266.06|264.61|266.15|264.7|264.07|262.62|366
1761759600000|2025-10-29 17:40:00|266.07|264.62|265.67|264.22|266.26|264.81|265.63|264.18|273
1761759900000|2025-10-29 17:45:00|265.66|264.21|265.86|264.41|265.94|264.49|265.51|264.06|189
1761760200000|2025-10-29 17:50:00|265.87|264.42|265.54|264.09|265.93|264.48|265.54|264.09|141
1761760500000|2025-10-29 17:55:00|265.56|264.11|266.5|265.05|266.5|265.05|265.43|263.98|209
1761760800000|2025-10-29 18:00:00|266.49|265.04|265.72|264.27|266.71|265.26|265.33|263.88|822
1761761100000|2025-10-29 18:05:00|265.7|264.25|265.43|263.98|266.02|264.57|264.39|262.94|612
1761761400000|2025-10-29 18:10:00|265.4|263.95|264.72|263.27|265.61|264.16|264.7|263.25|381
1761761700000|2025-10-29 18:15:00|264.73|263.28|266.03|264.58|266.16|264.71|264.55|263.1|381
1761762000000|2025-10-29 18:20:00|266.04|264.59|265.37|263.92|266.04|264.59|265.2|263.75|300
1761762300000|2025-10-29 18:25:00|265.38|263.93|265.38|263.93|265.49|264.04|264.93|263.48|243
1761762600000|2025-10-29 18:30:00|265.39|263.94|266.46|265.01|266.55|265.1|265.32|263.87|480
1761762900000|2025-10-29 18:35:00|266.47|265.02|256.62|255.17|266.57|265.12|256.58|255.13|991
1761763200000|2025-10-29 18:40:00|256.69|255.24|257.44|255.99|259.42|257.97|255.86|254.41|1057
1761763500000|2025-10-29 18:45:00|257.38|255.93|259.97|258.52|260.07|258.62|257.09|255.64|928
1761763800000|2025-10-29 18:50:00|259.98|258.53|262.65|261.2|263.19|261.74|259.95|258.5|859
1761764100000|2025-10-29 18:55:00|262.63|261.18|261.61|260.16|263.07|261.62|261.33|259.88|755
1761764400000|2025-10-29 19:00:00|261.6|260.15|261.4|259.95|262.54|261.09|261.3|259.85|733
1761764700000|2025-10-29 19:05:00|261.41|259.96|262.77|261.32|263.14|261.69|261.4|259.95|722
1761765000000|2025-10-29 19:10:00|262.75|261.3|263.25|261.8|263.98|262.53|262.65|261.2|579
1761765300000|2025-10-29 19:15:00|263.28|261.83|262.41|260.96|263.76|262.31|261.82|260.37|630
1761765600000|2025-10-29 19:20:00|262.4|260.95|262.42|260.97|262.97|261.52|261.92|260.47|537
1761765900000|2025-10-29 19:25:00|262.43|260.98|262.03|260.58|263.22|261.77|261.98|260.53|503
1761766200000|2025-10-29 19:30:00|262.02|260.57|261.1|259.65|262.02|260.57|260.71|259.26|572
1761766500000|2025-10-29 19:35:00|261.08|259.63|259.71|258.26|261.15|259.7|259.6|258.15|545
1761766800000|2025-10-29 19:40:00|259.7|258.25|258.84|257.39|259.79|258.34|258.43|256.98|624
1761767100000|2025-10-29 19:45:00|258.82|257.37|259.39|257.94|259.81|258.36|258.8|257.35|412
1761767400000|2025-10-29 19:50:00|259.4|257.95|259.41|257.96|260.22|258.77|259.02|257.57|506
1761767700000|2025-10-29 19:55:00|259.42|257.97|259.43|257.98|259.82|258.37|258.92|257.47|402
1761768000000|2025-10-29 20:00:00|259.39|257.94|257.78|256.33|259.85|258.4|257.68|256.23|727
1761768300000|2025-10-29 20:05:00|257.8|256.35|257.72|256.27|257.8|256.35|256.41|254.96|619
1761768600000|2025-10-29 20:10:00|257.73|256.28|258.25|256.8|258.32|256.87|256.88|255.43|431
1761768900000|2025-10-29 20:15:00|258.24|256.79|258.47|257.02|258.47|257.02|257.52|256.07|346
1761769200000|2025-10-29 20:20:00|258.46|257.01|259.56|258.11|259.83|258.38|258.42|256.97|443
1761769500000|2025-10-29 20:25:00|259.54|258.09|260.52|259.07|260.7|259.25|259.53|258.08|314
1761769800000|2025-10-29 20:30:00|260.51|259.06|259.41|257.96|260.74|259.29|259.36|257.91|387
1761770100000|2025-10-29 20:35:00|259.4|257.95|260.05|258.6|260.14|258.69|259.4|257.95|355
1761770400000|2025-10-29 20:40:00|260.06|258.61|260.04|258.59|260.14|258.69|259.67|258.22|267
1761770700000|2025-10-29 20:45:00|260.03|258.58|260.52|259.07|260.59|259.14|259.95|258.5|206
1761771000000|2025-10-29 20:50:00|260.53|259.08|260.37|258.92|260.75|259.3|260.37|258.92|226
1761771300000|2025-10-29 20:55:00|260.36|258.91|259.76|258.31|260.36|258.91|259.56|258.11|222
1761771600000|2025-10-29 21:00:00|259.72|258.27|259.92|258.47|260.05|258.6|259.59|258.14|219
1761771900000|2025-10-29 21:05:00|259.93|258.48|260.62|259.17|260.73|259.28|259.82|258.37|273
1761772200000|2025-10-29 21:10:00|260.58|259.13|260.06|258.61|260.66|259.21|260.06|258.61|159
1761772500000|2025-10-29 21:15:00|260.05|258.6|260.69|259.24|260.83|259.38|260.04|258.59|257
1761772800000|2025-10-29 21:20:00|260.72|259.27|261.38|259.93|261.4|259.95|260.62|259.17|130
1761773100000|2025-10-29 21:25:00|261.37|259.92|261.71|260.26|261.74|260.29|261.34|259.89|82
1761773400000|2025-10-29 21:30:00|261.72|260.27|262.32|260.87|262.5|261.05|261.72|260.27|160
1761773700000|2025-10-29 21:35:00|262.33|260.88|262.07|260.62|262.34|260.89|261.85|260.4|136
1761774000000|2025-10-29 21:40:00|262.06|260.61|261.48|260.03|262.06|260.61|261.4|259.95|200
1761774300000|2025-10-29 21:45:00|261.49|260.04|261.76|260.31|261.82|260.37|261.31|259.86|133
1761774600000|2025-10-29 21:50:00|261.77|260.32|261.55|260.1|261.77|260.32|261.41|259.96|104
1761774900000|2025-10-29 21:55:00|261.56|260.11|261.23|259.78|261.57|260.12|261.18|259.73|56
1761775200000|2025-10-29 22:00:00|261.24|259.79|261.19|259.74|261.3|259.85|260.87|259.42|211
1761775500000|2025-10-29 22:05:00|261.18|259.73|261.27|259.82|261.3|259.85|260.7|259.25|207
1761775800000|2025-10-29 22:10:00|261.28|259.83|261.09|259.64|261.57|260.12|260.99|259.54|157
1761776100000|2025-10-29 22:15:00|261.08|259.63|260.75|259.3|261.26|259.81|260.52|259.07|175
1761776400000|2025-10-29 22:20:00|260.74|259.29|260.5|259.05|260.84|259.39|260.45|259|80
1761776700000|2025-10-29 22:25:00|260.52|259.07|260.38|258.93|260.56|259.11|260.29|258.84|133
1761777000000|2025-10-29 22:30:00|260.36|258.91|260.03|258.58|260.5|259.05|260.03|258.58|132
1761777300000|2025-10-29 22:35:00|260.02|258.57|260.05|258.6|260.11|258.66|259.93|258.48|79
1761777600000|2025-10-29 22:40:00|260.07|258.62|260.28|258.83|260.62|259.17|260.07|258.62|118
1761777900000|2025-10-29 22:45:00|260.29|258.84|260.52|259.07|260.73|259.28|260.25|258.8|163
1761778200000|2025-10-29 22:50:00|260.55|259.1|260.48|259.03|260.6|259.15|260.26|258.81|138
1761778500000|2025-10-29 22:55:00|260.46|259.01|260.14|258.69|260.46|259.01|259.96|258.51|146
1761778800000|2025-10-29 23:00:00|260.13|258.68|259.47|258.02|260.18|258.73|259.47|258.02|176
1761779100000|2025-10-29 23:05:00|259.46|258.01|258.71|257.26|259.46|258.01|258.66|257.21|310
1761779400000|2025-10-29 23:10:00|258.7|257.25|258.06|256.61|258.7|257.25|257.99|256.54|315
1761779700000|2025-10-29 23:15:00|258.05|256.6|258.66|257.21|258.67|257.22|257.94|256.49|209
1761780000000|2025-10-29 23:20:00|258.65|257.2|257.95|256.5|258.66|257.21|257.94|256.49|227
1761780300000|2025-10-29 23:25:00|257.96|256.51|257.93|256.48|258.15|256.7|257.93|256.48|178
1761780600000|2025-10-29 23:30:00|257.95|256.5|257.88|256.43|258.28|256.83|257.81|256.36|219
1761780900000|2025-10-29 23:35:00|257.93|256.48|255.66|254.21|258.02|256.57|255.29|253.84|422
1761781200000|2025-10-29 23:40:00|255.68|254.23|256.06|254.61|256.08|254.63|254.45|253|516
1761781500000|2025-10-29 23:45:00|256.05|254.6|256.12|254.67|256.22|254.77|255.89|254.44|246
1761781800000|2025-10-29 23:50:00|256.1|254.65|256|254.55|256.51|255.06|255.74|254.29|280
1761782100000|2025-10-29 23:55:00|256.01|254.56|255.79|254.34|256.04|254.59|255.77|254.32|215
1761782400000|2025-10-30 00:00:00|255.78|254.33|255.28|253.83|255.99|254.54|255.23|253.78|300
1761782700000|2025-10-30 00:05:00|255.29|253.84|253.82|252.37|255.52|254.07|253.81|252.36|483
1761783000000|2025-10-30 00:10:00|253.79|252.34|256.17|254.72|256.19|254.74|253.68|252.23|397
1761783300000|2025-10-30 00:15:00|256.12|254.67|256.42|254.97|256.52|255.07|256.03|254.58|263
1761783600000|2025-10-30 00:20:00|256.39|254.94|256.16|254.71|256.6|255.15|255.94|254.49|254
1761783900000|2025-10-30 00:25:00|256.24|254.79|255.52|254.07|256.34|254.89|255.39|253.94|259
1761784200000|2025-10-30 00:30:00|255.5|254.05|255.79|254.34|256.09|254.64|255.39|253.94|287
1761784500000|2025-10-30 00:35:00|255.78|254.33|255.04|253.59|256.5|255.05|255.04|253.59|348
1761784800000|2025-10-30 00:40:00|255.05|253.6|256|254.55|256.1|254.65|255.05|253.6|280
1761785100000|2025-10-30 00:45:00|256.01|254.56|256.65|255.2|256.73|255.28|255.46|254.01|322
1761785400000|2025-10-30 00:50:00|256.66|255.21|256.65|255.2|257.16|255.71|256.48|255.03|275
1761785700000|2025-10-30 00:55:00|256.63|255.18|256.97|255.52|257.17|255.72|256.6|255.15|237
1761786000000|2025-10-30 01:00:00|256.96|255.51|256.46|255.01|256.96|255.51|256.36|254.91|173
1761786300000|2025-10-30 01:05:00|256.45|255|257.37|255.92|257.37|255.92|256.43|254.98|200
1761786600000|2025-10-30 01:10:00|257.38|255.93|256.83|255.38|257.64|256.19|256.83|255.38|213
1761786900000|2025-10-30 01:15:00|256.73|255.28|256.98|255.53|257|255.55|256.65|255.2|145
1761787200000|2025-10-30 01:20:00|256.97|255.52|257.43|255.98|257.53|256.08|256.9|255.45|149
1761787500000|2025-10-30 01:25:00|257.42|255.97|256.81|255.36|257.44|255.99|256.65|255.2|204
1761787800000|2025-10-30 01:30:00|256.8|255.35|257.66|256.21|257.75|256.3|256.8|255.35|210
1761788100000|2025-10-30 01:35:00|257.64|256.19|257.95|256.5|257.99|256.54|257.38|255.93|215
1761788400000|2025-10-30 01:40:00|257.96|256.51|257.96|256.51|258.1|256.65|257.75|256.3|145
1761788700000|2025-10-30 01:45:00|257.98|256.53|258.37|256.92|258.53|257.08|257.94|256.49|179
1761789000000|2025-10-30 01:50:00|258.36|256.91|258.63|257.18|258.98|257.53|258.35|256.9|142
1761789300000|2025-10-30 01:55:00|258.65|257.2|258.58|257.13|259.05|257.6|258.55|257.1|134
1761789600000|2025-10-30 02:00:00|258.59|257.14|257.93|256.48|258.6|257.15|257.9|256.45|201
1761789900000|2025-10-30 02:05:00|257.94|256.49|258.24|256.79|258.63|257.18|257.94|256.49|219
1761790200000|2025-10-30 02:10:00|258.22|256.77|258.24|256.79|258.48|257.03|258.02|256.57|284
1761790500000|2025-10-30 02:15:00|258.25|256.8|258.77|257.32|259.08|257.63|258.24|256.79|381
1761790800000|2025-10-30 02:20:00|258.76|257.31|259.44|257.99|259.48|258.03|258.62|257.17|213
1761791100000|2025-10-30 02:25:00|259.46|258.01|259.27|257.82|259.49|258.04|259.19|257.74|250
1761791400000|2025-10-30 02:30:00|259.28|257.83|259.42|257.97|259.47|258.02|259|257.55|196
1761791700000|2025-10-30 02:35:00|259.4|257.95|259.38|257.93|259.47|258.02|259.13|257.68|153
1761792000000|2025-10-30 02:40:00|259.36|257.91|259.33|257.88|259.46|258.01|259.12|257.67|130
1761792300000|2025-10-30 02:45:00|259.32|257.87|259.06|257.61|259.32|257.87|258.88|257.43|269
1761792600000|2025-10-30 02:50:00|259.07|257.62|259.42|257.97|259.67|258.22|258.93|257.48|256
1761792900000|2025-10-30 02:55:00|259.38|257.93|259.21|257.76|259.38|257.93|259.16|257.71|210
1761793200000|2025-10-30 03:00:00|259.22|257.77|258.64|257.19|259.23|257.78|258.6|257.15|304
1761793500000|2025-10-30 03:05:00|258.63|257.18|258.92|257.47|259.17|257.72|258.51|257.06|393
1761793800000|2025-10-30 03:10:00|258.91|257.46|258.86|257.41|258.92|257.47|258.67|257.22|235
1761794100000|2025-10-30 03:15:00|258.88|257.43|258.87|257.42|259.24|257.79|258.79|257.34|343
1761794400000|2025-10-30 03:20:00|258.86|257.41|258.83|257.38|259.03|257.58|258.66|257.21|131
1761794700000|2025-10-30 03:25:00|258.82|257.37|258.73|257.28|258.89|257.44|258.55|257.1|205
1761795000000|2025-10-30 03:30:00|258.72|257.27|258.75|257.3|258.87|257.42|258.51|257.06|259
1761795300000|2025-10-30 03:35:00|258.74|257.29|258.93|257.48|259.17|257.72|258.31|256.86|290
1761795600000|2025-10-30 03:40:00|258.88|257.43|258.42|256.97|258.89|257.44|258.38|256.93|181
1761795900000|2025-10-30 03:45:00|258.39|256.94|258.25|256.8|258.5|257.05|258.08|256.63|170
1761796200000|2025-10-30 03:50:00|258.24|256.79|258.07|256.62|258.4|256.95|258.04|256.59|268
1761796500000|2025-10-30 03:55:00|258.06|256.61|258.61|257.16|258.67|257.22|258.06|256.61|259
1761796800000|2025-10-30 04:00:00|258.62|257.17|257.92|256.47|258.63|257.18|257.9|256.45|233
1761797100000|2025-10-30 04:05:00|257.91|256.46|256.68|255.23|257.91|256.46|256.55|255.1|356
1761797400000|2025-10-30 04:10:00|256.67|255.22|255.52|254.07|256.68|255.23|255.45|254|465
1761797700000|2025-10-30 04:15:00|255.5|254.05|254.61|253.16|255.5|254.05|254.01|252.56|662
1761798000000|2025-10-30 04:20:00|254.6|253.15|252.79|251.34|255.37|253.92|252.54|251.09|611
1761798300000|2025-10-30 04:25:00|252.76|251.31|251.37|249.92|253.34|251.89|249.65|248.2|781
1761798600000|2025-10-30 04:30:00|251.4|249.95|250.53|249.08|251.42|249.97|249.67|248.22|879
1761798900000|2025-10-30 04:35:00|250.55|249.1|253.73|252.28|253.77|252.32|250.55|249.1|876
1761799200000|2025-10-30 04:40:00|253.72|252.27|252.23|250.78|253.74|252.29|252.01|250.56|527
1761799500000|2025-10-30 04:45:00|252.24|250.79|252.15|250.7|253.29|251.84|252.06|250.61|551
1761799800000|2025-10-30 04:50:00|252.16|250.71|252.66|251.21|253.1|251.65|252.06|250.61|556
1761800100000|2025-10-30 04:55:00|252.68|251.23|251.6|250.15|252.72|251.27|251.45|250|375
1761800400000|2025-10-30 05:00:00|251.59|250.14|251.83|250.38|252.14|250.69|251.29|249.84|584
1761800700000|2025-10-30 05:05:00|251.82|250.37|252.23|250.78|252.31|250.86|251.37|249.92|492
1761801000000|2025-10-30 05:10:00|252.22|250.77|252.88|251.43|252.88|251.43|251.75|250.3|377
1761801300000|2025-10-30 05:15:00|252.83|251.38|252.56|251.11|252.98|251.53|252.52|251.07|364
1761801600000|2025-10-30 05:20:00|252.59|251.14|252.51|251.06|253.23|251.78|252.45|251|334
1761801900000|2025-10-30 05:25:00|252.5|251.05|252.81|251.36|253|251.55|252.12|250.67|353
1761802200000|2025-10-30 05:30:00|252.79|251.34|253.99|252.54|253.99|252.54|252.57|251.12|444
1761802500000|2025-10-30 05:35:00|253.95|252.5|255.22|253.77|255.31|253.86|253.59|252.14|476
1761802800000|2025-10-30 05:40:00|255.23|253.78|256.22|254.77|256.28|254.83|255.22|253.77|605
1761803100000|2025-10-30 05:45:00|256.2|254.75|256.88|255.43|257.04|255.59|256.1|254.65|563
1761803400000|2025-10-30 05:50:00|256.89|255.44|256.91|255.46|257.04|255.59|256.5|255.05|416
1761803700000|2025-10-30 05:55:00|256.9|255.45|256.65|255.2|256.9|255.45|256.64|255.19|193
1761804000000|2025-10-30 06:00:00|256.63|255.18|257.16|255.71|257.22|255.77|256.56|255.11|282
1761804300000|2025-10-30 06:05:00|257.14|255.69|257.19|255.74|257.37|255.92|256.71|255.26|372
1761804600000|2025-10-30 06:10:00|257.17|255.72|257.03|255.58|257.33|255.88|256.87|255.42|247
1761804900000|2025-10-30 06:15:00|257.05|255.6|256.79|255.34|257.06|255.61|256.47|255.02|335
1761805200000|2025-10-30 06:20:00|256.81|255.36|256.37|254.92|257.21|255.76|256.35|254.9|311
1761805500000|2025-10-30 06:25:00|256.35|254.9|256.65|255.2|256.75|255.3|256.35|254.9|158
1761805800000|2025-10-30 06:30:00|256.64|255.19|257.27|255.82|257.48|256.03|256.6|255.15|238
1761806100000|2025-10-30 06:35:00|257.25|255.8|257.28|255.83|257.42|255.97|257.03|255.58|208
1761806400000|2025-10-30 06:40:00|257.25|255.8|257.97|256.52|258.14|256.69|257.11|255.66|390
1761806700000|2025-10-30 06:45:00|257.98|256.53|258.02|256.57|258.22|256.77|257.86|256.41|288
1761807000000|2025-10-30 06:50:00|258.01|256.56|258.02|256.57|258.17|256.72|257.7|256.25|148
1761807300000|2025-10-30 06:55:00|258.03|256.58|257.45|256|258.03|256.58|257.45|256|174
1761807600000|2025-10-30 07:00:00|257.44|255.99|257.41|255.96|257.81|256.36|257.31|255.86|313
1761807900000|2025-10-30 07:05:00|257.42|255.97|257.63|256.18|257.9|256.45|257.24|255.79|289
1761808200000|2025-10-30 07:10:00|257.64|256.19|258.6|257.15|258.76|257.31|257.59|256.14|228
1761808500000|2025-10-30 07:15:00|258.59|257.14|259.35|257.9|259.56|258.11|258.59|257.14|227
1761808800000|2025-10-30 07:20:00|259.34|257.89|259.17|257.72|259.37|257.92|259.04|257.59|135
1761809100000|2025-10-30 07:25:00|259.19|257.74|259.24|257.79|259.42|257.97|259.18|257.73|218
1761809400000|2025-10-30 07:30:00|259.23|257.78|259.09|257.64|259.41|257.96|259.01|257.56|107
1761809700000|2025-10-30 07:35:00|259.08|257.63|259.48|258.03|260.06|258.61|259|257.55|146
1761810000000|2025-10-30 07:40:00|259.49|258.04|259.66|258.21|259.72|258.27|259.34|257.89|99
1761810300000|2025-10-30 07:45:00|259.68|258.23|259.25|257.8|259.83|258.38|259.2|257.75|110
1761810600000|2025-10-30 07:50:00|259.24|257.79|258.93|257.48|259.24|257.79|258.87|257.42|67
1761810900000|2025-10-30 07:55:00|258.94|257.49|259.05|257.6|259.09|257.64|258.85|257.4|73
1761811200000|2025-10-30 08:00:00|259.08|257.63|259.08|257.63|259.15|257.7|258.74|257.29|180
1761811500000|2025-10-30 08:05:00|259.1|257.65|259.17|257.72|259.67|258.22|259|257.55|270
1761811800000|2025-10-30 08:10:00|259.15|257.7|258.78|257.33|259.28|257.83|258.55|257.1|286
1761812100000|2025-10-30 08:15:00|258.79|257.34|258.53|257.08|258.99|257.54|258.53|257.08|216
1761812400000|2025-10-30 08:20:00|258.54|257.09|258.82|257.37|258.96|257.51|258.51|257.06|189
1761812700000|2025-10-30 08:25:00|258.81|257.36|258.59|257.14|258.86|257.41|258.52|257.07|113
1761813000000|2025-10-30 08:30:00|258.58|257.13|258.99|257.54|259.03|257.58|258.5|257.05|121
1761813300000|2025-10-30 08:35:00|259|257.55|259.45|258|259.56|258.11|259|257.55|141
1761813600000|2025-10-30 08:40:00|259.44|257.99|259.35|257.9|259.44|257.99|259.14|257.69|80
1761813900000|2025-10-30 08:45:00|259.34|257.89|258.89|257.44|259.37|257.92|258.81|257.36|145
1761814200000|2025-10-30 08:50:00|258.9|257.45|258.67|257.22|258.99|257.54|258.63|257.18|90
1761814500000|2025-10-30 08:55:00|258.66|257.21|258.6|257.15|258.69|257.24|258.56|257.11|74
1761814800000|2025-10-30 09:00:00|258.61|257.16|258.39|256.94|258.86|257.41|258.2|256.75|153
1761815100000|2025-10-30 09:05:00|258.4|256.95|258.28|256.83|258.79|257.34|258.28|256.83|156
1761815400000|2025-10-30 09:10:00|258.29|256.84|257.95|256.5|258.32|256.87|257.86|256.41|110
1761815700000|2025-10-30 09:15:00|257.94|256.49|257.11|255.66|258.05|256.6|256.94|255.49|190
1761816000000|2025-10-30 09:20:00|257.12|255.67|257.2|255.75|257.24|255.79|256.91|255.46|206
1761816300000|2025-10-30 09:25:00|257.21|255.76|257.74|256.29|257.78|256.33|257.2|255.75|131
1761816600000|2025-10-30 09:30:00|257.73|256.28|256.82|255.37|257.96|256.51|256.82|255.37|166
1761816900000|2025-10-30 09:35:00|256.83|255.38|256.81|255.36|256.91|255.46|256.64|255.19|140
1761817200000|2025-10-30 09:40:00|256.79|255.34|256.49|255.04|256.8|255.35|256.48|255.03|150
1761817500000|2025-10-30 09:45:00|256.48|255.03|256.39|254.94|256.72|255.27|256.36|254.91|169
1761817800000|2025-10-30 09:50:00|256.41|254.96|256.58|255.13|256.68|255.23|256.3|254.85|152
1761818100000|2025-10-30 09:55:00|256.57|255.12|256.3|254.85|256.77|255.32|256.19|254.74|187
1761818400000|2025-10-30 10:00:00|256.29|254.84|256.49|255.04|256.49|255.04|255.85|254.4|167
1761818700000|2025-10-30 10:05:00|256.5|255.05|256.6|255.15|256.91|255.46|256.5|255.05|190
1761819000000|2025-10-30 10:10:00|256.56|255.11|256.3|254.85|256.68|255.23|256.28|254.83|144
1761819300000|2025-10-30 10:15:00|256.29|254.84|256.62|255.17|256.62|255.17|256.23|254.78|180
1761819600000|2025-10-30 10:20:00|256.64|255.19|257.01|255.56|257.32|255.87|256.55|255.1|251
1761819900000|2025-10-30 10:25:00|256.96|255.51|257.1|255.65|257.1|255.65|256.81|255.36|150
1761820200000|2025-10-30 10:30:00|257.09|255.64|257.08|255.63|257.18|255.73|256.92|255.47|205
1761820500000|2025-10-30 10:35:00|257.06|255.61|256.43|254.98|257.09|255.64|256.34|254.89|119
1761820800000|2025-10-30 10:40:00|256.44|254.99|255.54|254.09|256.44|254.99|255.54|254.09|149
1761821100000|2025-10-30 10:45:00|255.55|254.1|255.68|254.23|256|254.55|255.45|254|263
1761821400000|2025-10-30 10:50:00|255.69|254.24|256.01|254.56|256.31|254.86|255.69|254.24|174
1761821700000|2025-10-30 10:55:00|256|254.55|255.78|254.33|256|254.55|255.68|254.23|154
1761822000000|2025-10-30 11:00:00|255.77|254.32|255.83|254.38|256.07|254.62|255.58|254.13|170
1761822300000|2025-10-30 11:05:00|255.84|254.39|255.79|254.34|256.47|255.02|255.66|254.21|263
1761822600000|2025-10-30 11:10:00|255.72|254.27|256.2|254.75|256.3|254.85|255.63|254.18|205
1761822900000|2025-10-30 11:15:00|256.19|254.74|256.15|254.7|256.19|254.74|255.7|254.25|250
1761823200000|2025-10-30 11:20:00|256.16|254.71|255.85|254.4|256.51|255.06|255.84|254.39|196
1761823500000|2025-10-30 11:25:00|255.86|254.41|255.88|254.43|256.24|254.79|255.76|254.31|141
1761823800000|2025-10-30 11:30:00|255.87|254.42|256.05|254.6|256.05|254.6|255.69|254.24|122
1761824100000|2025-10-30 11:35:00|256.07|254.62|255.55|254.1|256.23|254.78|255.53|254.08|165
1761824400000|2025-10-30 11:40:00|255.54|254.09|255.46|254.01|255.54|254.09|254.92|253.47|161
1761824700000|2025-10-30 11:45:00|255.47|254.02|255.62|254.17|256.04|254.59|255.46|254.01|161
1761825000000|2025-10-30 11:50:00|255.61|254.16|255.43|253.98|255.61|254.16|255.22|253.77|185
1761825300000|2025-10-30 11:55:00|255.44|253.99|255.18|253.73|255.48|254.03|255.06|253.61|100
1761825600000|2025-10-30 12:00:00|255.19|253.74|255.55|254.1|255.79|254.34|255.19|253.74|190
1761825900000|2025-10-30 12:05:00|255.53|254.08|254.67|253.22|255.61|254.16|254.51|253.06|252
1761826200000|2025-10-30 12:10:00|254.68|253.23|254.81|253.36|254.85|253.4|254.43|252.98|205
1761826500000|2025-10-30 12:15:00|254.8|253.35|254.56|253.11|254.85|253.4|253.82|252.37|351
1761826800000|2025-10-30 12:20:00|254.57|253.12|252.75|251.3|254.65|253.2|252.6|251.15|453
1761827100000|2025-10-30 12:25:00|252.72|251.27|252.78|251.33|253.11|251.66|252.19|250.74|517
1761827400000|2025-10-30 12:30:00|252.8|251.35|252.91|251.46|253.08|251.63|252.33|250.88|463
1761827700000|2025-10-30 12:35:00|252.94|251.49|252.57|251.12|253.11|251.66|252.3|250.85|409
1761828000000|2025-10-30 12:40:00|252.58|251.13|249.89|248.44|252.58|251.13|249.89|248.44|670
1761828300000|2025-10-30 12:45:00|249.86|248.41|250.36|248.91|251.07|249.62|249.84|248.39|580
1761828600000|2025-10-30 12:50:00|250.35|248.9|250.16|248.71|250.75|249.3|250.05|248.6|526
1761828900000|2025-10-30 12:55:00|250.15|248.7|250.76|249.31|250.8|249.35|249.97|248.52|401
1761829200000|2025-10-30 13:00:00|250.72|249.27|250.41|248.96|250.75|249.3|250.2|248.75|322
1761829500000|2025-10-30 13:05:00|250.4|248.95|251.05|249.6|251.51|250.06|250.4|248.95|349
1761829800000|2025-10-30 13:10:00|251.04|249.59|250.29|248.84|251.5|250.05|250.26|248.81|293
1761830100000|2025-10-30 13:15:00|250.3|248.85|249.32|247.87|250.64|249.19|248.66|247.21|443
1761830400000|2025-10-30 13:20:00|249.35|247.9|249.47|248.02|250.39|248.94|249.04|247.59|448
1761830700000|2025-10-30 13:25:00|249.46|248.01|249.87|248.42|250.32|248.87|249.41|247.96|312
1761831000000|2025-10-30 13:30:00|249.88|248.43|249.31|247.86|250.16|248.71|249.15|247.7|712
1761831300000|2025-10-30 13:35:00|249.28|247.83|247.73|246.28|249.31|247.86|246.33|244.88|849
1761831600000|2025-10-30 13:40:00|247.71|246.26|247.21|245.76|247.73|246.28|246.7|245.25|728
1761831900000|2025-10-30 13:45:00|247.2|245.75|247.98|246.53|248.32|246.87|247.15|245.7|388
1761832200000|2025-10-30 13:50:00|247.97|246.52|248.55|247.1|248.93|247.48|247.73|246.28|448
1761832500000|2025-10-30 13:55:00|248.56|247.11|247.34|245.89|248.56|247.11|246.93|245.48|537
1761832800000|2025-10-30 14:00:00|247.35|245.9|247.66|246.21|247.97|246.52|247.26|245.81|571
1761833100000|2025-10-30 14:05:00|247.65|246.2|248.41|246.96|249.36|247.91|247.57|246.12|499
1761833400000|2025-10-30 14:10:00|248.44|246.99|248.45|247|248.54|247.09|247.63|246.18|494
1761833700000|2025-10-30 14:15:00|248.44|246.99|247.45|246|248.45|247|247.29|245.84|454
1761834000000|2025-10-30 14:20:00|247.42|245.97|247.56|246.11|248.12|246.67|247.17|245.72|397
1761834300000|2025-10-30 14:25:00|247.55|246.1|247.5|246.05|247.66|246.21|247.23|245.78|379
1761834600000|2025-10-30 14:30:00|247.51|246.06|247.43|245.98|248|246.55|247.02|245.57|472
1761834900000|2025-10-30 14:35:00|247.42|245.97|248.14|246.69|248.39|246.94|247.42|245.97|347
1761835200000|2025-10-30 14:40:00|248.16|246.71|248.81|247.36|249.14|247.69|248.09|246.64|326
1761835500000|2025-10-30 14:45:00|248.8|247.35|248|246.55|248.89|247.44|247.49|246.04|429
1761835800000|2025-10-30 14:50:00|247.99|246.54|248.32|246.87|248.35|246.9|247.88|246.43|364
1761836100000|2025-10-30 14:55:00|248.31|246.86|248.05|246.6|248.53|247.08|247.89|246.44|398
1761836400000|2025-10-30 15:00:00|248.04|246.59|248.49|247.04|248.49|247.04|247.69|246.24|429
1761836700000|2025-10-30 15:05:00|248.46|247.01|247.1|245.65|248.71|247.26|247.05|245.6|502
1761837000000|2025-10-30 15:10:00|247.09|245.64|247.6|246.15|247.73|246.28|246.84|245.39|418
1761837300000|2025-10-30 15:15:00|247.58|246.13|246.91|245.46|247.6|246.15|246.66|245.21|501
1761837600000|2025-10-30 15:20:00|246.86|245.41|247.61|246.16|247.97|246.52|246.64|245.19|480
1761837900000|2025-10-30 15:25:00|247.59|246.14|247.43|245.98|247.7|246.25|246.92|245.47|401
1761838200000|2025-10-30 15:30:00|247.49|246.04|246.91|245.46|247.5|246.05|246.65|245.2|404
1761838500000|2025-10-30 15:35:00|246.93|245.48|246.11|244.66|247.17|245.72|246.07|244.62|341
1761838800000|2025-10-30 15:40:00|246.12|244.67|246.11|244.66|246.24|244.79|245.66|244.21|462
1761839100000|2025-10-30 15:45:00|246.09|244.64|245.99|244.54|246.27|244.82|245.23|243.78|420
1761839400000|2025-10-30 15:50:00|245.98|244.53|245.9|244.45|246.31|244.86|245.72|244.27|381
1761839700000|2025-10-30 15:55:00|245.87|244.42|246.06|244.61|246.39|244.94|245.73|244.28|388
1761840000000|2025-10-30 16:00:00|246.05|244.6|246.6|245.15|246.61|245.16|245.28|243.83|480
1761840300000|2025-10-30 16:05:00|246.61|245.16|247.43|245.98|247.65|246.2|246.37|244.92|477
1761840600000|2025-10-30 16:10:00|247.45|246|247.29|245.84|247.77|246.32|247.04|245.59|309
1761840900000|2025-10-30 16:15:00|247.28|245.83|246.15|244.7|247.29|245.84|246.15|244.7|336
1761841200000|2025-10-30 16:20:00|246.14|244.69|246.3|244.85|246.4|244.95|246|244.55|300
1761841500000|2025-10-30 16:25:00|246.29|244.84|246.86|245.41|247.24|245.79|246.02|244.57|397
1761841800000|2025-10-30 16:30:00|246.87|245.42|246.48|245.03|246.88|245.43|246.25|244.8|256
1761842100000|2025-10-30 16:35:00|246.49|245.04|247.21|245.76|247.28|245.83|246.49|245.04|262
1761842400000|2025-10-30 16:40:00|247.2|245.75|246.72|245.27|247.21|245.76|246.45|245|228
1761842700000|2025-10-30 16:45:00|246.73|245.28|246.81|245.36|247.44|245.99|246.72|245.27|277
1761843000000|2025-10-30 16:50:00|246.84|245.39|246.57|245.12|247.11|245.66|246.18|244.73|214
1761843300000|2025-10-30 16:55:00|246.56|245.11|247.02|245.57|247.05|245.6|246.38|244.93|140
1761843600000|2025-10-30 17:00:00|246.98|245.53|245.85|244.4|247.1|245.65|245.56|244.11|359
1761843900000|2025-10-30 17:05:00|245.84|244.39|245.7|244.25|245.86|244.41|245.38|243.93|340
1761844200000|2025-10-30 17:10:00|245.68|244.23|245.3|243.85|245.77|244.32|245.18|243.73|245
1761844500000|2025-10-30 17:15:00|245.31|243.86|245.67|244.22|245.92|244.47|245.24|243.79|380
1761844800000|2025-10-30 17:20:00|245.66|244.21|244.65|243.2|245.84|244.39|244.23|242.78|582
1761845100000|2025-10-30 17:25:00|244.66|243.21|244.57|243.12|244.92|243.47|244.51|243.06|334
1761845400000|2025-10-30 17:30:00|244.56|243.11|243.72|242.27|244.65|243.2|243.59|242.14|568
1761845700000|2025-10-30 17:35:00|243.68|242.23|243.95|242.5|244.02|242.57|243.32|241.87|411
1761846000000|2025-10-30 17:40:00|243.94|242.49|244.76|243.31|244.78|243.33|243.74|242.29|279
1761846300000|2025-10-30 17:45:00|244.77|243.32|246.2|244.75|246.36|244.91|244.77|243.32|485
1761846600000|2025-10-30 17:50:00|246.22|244.77|245.64|244.19|246.22|244.77|245.57|244.12|274
1761846900000|2025-10-30 17:55:00|245.63|244.18|245.98|244.53|245.98|244.53|245.53|244.08|264
1761847200000|2025-10-30 18:00:00|245.97|244.52|245.59|244.14|246.04|244.59|245.59|244.14|341
1761847500000|2025-10-30 18:05:00|245.6|244.15|245.41|243.96|245.66|244.21|245.37|243.92|138
1761847800000|2025-10-30 18:10:00|245.4|243.95|245.14|243.69|245.42|243.97|245.14|243.69|127
1761848100000|2025-10-30 18:15:00|245.11|243.66|244.66|243.21|245.43|243.98|244.63|243.18|202
1761848400000|2025-10-30 18:20:00|244.65|243.2|244.26|242.81|244.96|243.51|244.26|242.81|289
1761848700000|2025-10-30 18:25:00|244.29|242.84|244.04|242.59|244.37|242.92|243.85|242.4|263
1761849000000|2025-10-30 18:30:00|244.09|242.64|243.52|242.07|244.64|243.19|243.41|241.96|331
1761849300000|2025-10-30 18:35:00|243.54|242.09|243.12|241.67|243.64|242.19|242.93|241.48|246
1761849600000|2025-10-30 18:40:00|243.14|241.69|242.51|241.06|243.31|241.86|242.43|240.98|351
1761849900000|2025-10-30 18:45:00|242.5|241.05|243.04|241.59|243.47|242.02|242.31|240.86|440
1761850200000|2025-10-30 18:50:00|243.03|241.58|243.23|241.78|243.28|241.83|242.73|241.28|269
1761850500000|2025-10-30 18:55:00|243.22|241.77|242.98|241.53|243.24|241.79|242.84|241.39|148
1761850800000|2025-10-30 19:00:00|242.97|241.52|243.05|241.6|243.27|241.82|242.02|240.57|431
1761851100000|2025-10-30 19:05:00|243.01|241.56|242.78|241.33|243.01|241.56|242.15|240.7|467
1761851400000|2025-10-30 19:10:00|242.79|241.34|242.38|240.93|242.8|241.35|242.23|240.78|502
1761851700000|2025-10-30 19:15:00|242.36|240.91|241.61|240.16|242.61|241.16|241.46|240.01|435
1761852000000|2025-10-30 19:20:00|241.6|240.15|241.59|240.14|241.61|240.16|241.2|239.75|279
1761852300000|2025-10-30 19:25:00|241.55|240.1|241.96|240.51|242.2|240.75|241.4|239.95|338
1761852600000|2025-10-30 19:30:00|241.98|240.53|241.74|240.29|243.09|241.64|241.62|240.17|418
1761852900000|2025-10-30 19:35:00|241.73|240.28|240.69|239.24|241.73|240.28|240.65|239.2|372
1761853200000|2025-10-30 19:40:00|240.68|239.23|240.77|239.32|241.28|239.83|240.35|238.9|593
1761853500000|2025-10-30 19:45:00|240.78|239.33|240.49|239.04|240.93|239.48|239.88|238.43|435
1761853800000|2025-10-30 19:50:00|240.5|239.05|241.21|239.76|241.91|240.46|240.43|238.98|571
1761854100000|2025-10-30 19:55:00|241.16|239.71|239.18|237.73|241.16|239.71|238.46|237.01|508
1761854400000|2025-10-30 20:00:00|239.19|237.74|239.58|238.13|240.23|238.78|238.41|236.96|793
1761854700000|2025-10-30 20:05:00|239.57|238.12|240.48|239.03|240.5|239.05|239.46|238.01|623
1761855000000|2025-10-30 20:10:00|240.51|239.06|241.54|240.09|241.54|240.09|240.51|239.06|561
1761855300000|2025-10-30 20:15:00|241.55|240.1|241.72|240.27|242.23|240.78|241.38|239.93|407
1761855600000|2025-10-30 20:20:00|241.71|240.26|241.74|240.29|242.2|240.75|241.48|240.03|437
1761855900000|2025-10-30 20:25:00|241.73|240.28|241.42|239.97|242.13|240.68|241.17|239.72|481
1761856200000|2025-10-30 20:30:00|241.39|239.94|241.81|240.36|241.83|240.38|240.32|238.87|719
1761856500000|2025-10-30 20:35:00|241.8|240.35|242.63|241.18|243.12|241.67|241.61|240.16|579
1761856800000|2025-10-30 20:40:00|242.64|241.19|242.52|241.07|242.76|241.31|242.2|240.75|399
1761857100000|2025-10-30 20:45:00|242.51|241.06|242.73|241.28|242.94|241.49|242.15|240.7|360
1761857400000|2025-10-30 20:50:00|242.71|241.26|242.94|241.49|243.81|242.36|242.71|241.26|400
1761857700000|2025-10-30 20:55:00|242.93|241.48|243.34|241.89|243.45|242|242.8|241.35|348
1761858000000|2025-10-30 21:00:00|243.35|241.9|242.78|241.33|243.35|241.9|242.65|241.2|197
1761858300000|2025-10-30 21:05:00|242.73|241.28|243.18|241.73|243.27|241.82|242.5|241.05|258
1761858600000|2025-10-30 21:10:00|243.17|241.72|242.51|241.06|243.25|241.8|242.5|241.05|141
1761858900000|2025-10-30 21:15:00|242.49|241.04|242.19|240.74|242.49|241.04|241.62|240.17|263
1761859200000|2025-10-30 21:20:00|242.2|240.75|242.91|241.46|242.91|241.46|242.2|240.75|252
1761859500000|2025-10-30 21:25:00|242.95|241.5|242.93|241.48|243.18|241.73|242.82|241.37|202
1761859800000|2025-10-30 21:30:00|242.94|241.49|242.17|240.72|242.95|241.5|241.88|240.43|210
1761860100000|2025-10-30 21:35:00|242.16|240.71|242.13|240.68|242.4|240.95|242.12|240.67|143
1761860400000|2025-10-30 21:40:00|242.14|240.69|242.87|241.42|242.96|241.51|242.14|240.69|224
1761860700000|2025-10-30 21:45:00|242.86|241.41|243.41|241.96|243.41|241.96|242.79|241.34|130
1761861000000|2025-10-30 21:50:00|243.42|241.97|243.94|242.49|244.07|242.62|243.42|241.97|169
1761861300000|2025-10-30 21:55:00|243.92|242.47|243.45|242|243.93|242.48|243.14|241.69|108
1761861600000|2025-10-30 22:00:00|243.46|242.01|243.72|242.27|243.72|242.27|243.15|241.7|277
1761861900000|2025-10-30 22:05:00|243.71|242.26|243.23|241.78|243.72|242.27|243.15|241.7|281
1761862200000|2025-10-30 22:10:00|243.22|241.77|243.42|241.97|243.45|242|243.09|241.64|175
1761862500000|2025-10-30 22:15:00|243.4|241.95|243.59|242.14|243.59|242.14|243.1|241.65|181
1761862800000|2025-10-30 22:20:00|243.6|242.15|243.6|242.15|243.79|242.34|243.41|241.96|151
1761863100000|2025-10-30 22:25:00|243.59|242.14|243.47|242.02|243.71|242.26|243.44|241.99|99
1761863400000|2025-10-30 22:30:00|243.48|242.03|243.37|241.92|243.52|242.07|243.28|241.83|87
1761863700000|2025-10-30 22:35:00|243.36|241.91|244.2|242.75|244.32|242.87|243.36|241.91|211
1761864000000|2025-10-30 22:40:00|244.21|242.76|244.33|242.88|244.38|242.93|244.05|242.6|176
1761864300000|2025-10-30 22:45:00|244.32|242.87|243.88|242.43|244.36|242.91|243.82|242.37|182
1761864600000|2025-10-30 22:50:00|243.89|242.44|244.08|242.63|244.08|242.63|243.81|242.36|140
1761864900000|2025-10-30 22:55:00|244.07|242.62|244.45|243|244.45|243|244|242.55|177
1761865200000|2025-10-30 23:00:00|244.46|243.01|243.79|242.34|244.51|243.06|243.55|242.1|256
1761865500000|2025-10-30 23:05:00|243.78|242.33|243.46|242.01|244.01|242.56|243.45|242|200
1761865800000|2025-10-30 23:10:00|243.48|242.03|243.42|241.97|243.53|242.08|243.28|241.83|217
1761866100000|2025-10-30 23:15:00|243.41|241.96|243.41|241.96|243.82|242.37|243.04|241.59|294
1761866400000|2025-10-30 23:20:00|243.46|242.01|243.62|242.17|243.8|242.35|243.28|241.83|303
1761866700000|2025-10-30 23:25:00|243.61|242.16|243.99|242.54|244.01|242.56|243.43|241.98|175
1761867000000|2025-10-30 23:30:00|243.98|242.53|244.34|242.89|244.36|242.91|243.93|242.48|258
1761867300000|2025-10-30 23:35:00|244.35|242.9|244.31|242.86|244.84|243.39|244.25|242.8|305
1761867600000|2025-10-30 23:40:00|244.3|242.85|243.79|242.34|244.3|242.85|243.79|242.34|97
1761867900000|2025-10-30 23:45:00|243.78|242.33|244.36|242.91|244.4|242.95|243.72|242.27|255
1761868200000|2025-10-30 23:50:00|244.33|242.88|244.63|243.18|244.66|243.21|244.11|242.66|190
1761868500000|2025-10-30 23:55:00|244.65|243.2|244.63|243.18|244.76|243.31|244.6|243.15|99
1761868800000|2025-10-31 00:00:00|244.64|243.19|244.68|243.23|245.1|243.65|244.48|243.03|311
1761869100000|2025-10-31 00:05:00|244.66|243.21|244.91|243.46|244.96|243.51|244.6|243.15|330
1761869400000|2025-10-31 00:10:00|244.92|243.47|245.23|243.78|245.25|243.8|244.86|243.41|202
1761869700000|2025-10-31 00:15:00|245.25|243.8|245.01|243.56|245.25|243.8|244.73|243.28|178
1761870000000|2025-10-31 00:20:00|245|243.55|244.66|243.21|245.03|243.58|244.5|243.05|125
1761870300000|2025-10-31 00:25:00|244.67|243.22|244.51|243.06|244.67|243.22|244.13|242.68|115
1761870600000|2025-10-31 00:30:00|244.5|243.05|245.06|243.61|245.13|243.68|244.45|243|132
1761870900000|2025-10-31 00:35:00|245.05|243.6|245.16|243.71|245.16|243.71|244.79|243.34|137
1761871200000|2025-10-31 00:40:00|245.14|243.69|245.48|244.03|245.52|244.07|245.09|243.64|130
1761871500000|2025-10-31 00:45:00|245.49|244.04|246|244.55|246|244.55|245.41|243.96|148
1761871800000|2025-10-31 00:50:00|246.01|244.56|246.55|245.1|246.67|245.22|245.93|244.48|174
1761872100000|2025-10-31 00:55:00|246.53|245.08|246.56|245.11|246.89|245.44|246.26|244.81|179
1761872400000|2025-10-31 01:00:00|246.63|245.18|247.16|245.71|247.23|245.78|246.24|244.79|218
1761872700000|2025-10-31 01:05:00|247.18|245.73|248.09|246.64|248.12|246.67|247.18|245.73|197
1761873000000|2025-10-31 01:10:00|248.11|246.66|248.03|246.58|248.45|247|247.73|246.28|314
1761873300000|2025-10-31 01:15:00|248.02|246.57|248.08|246.63|248.29|246.84|247.77|246.32|287
1761873600000|2025-10-31 01:20:00|248.09|246.64|248.12|246.67|248.31|246.86|247.83|246.38|233
1761873900000|2025-10-31 01:25:00|248.13|246.68|248.35|246.9|248.58|247.13|248.13|246.68|131
1761874200000|2025-10-31 01:30:00|248.36|246.91|248.11|246.66|248.42|246.97|247.69|246.24|240
1761874500000|2025-10-31 01:35:00|248.13|246.68|248.2|246.75|248.37|246.92|247.92|246.47|158
1761874800000|2025-10-31 01:40:00|248.23|246.78|247.98|246.53|248.36|246.91|247.83|246.38|177
1761875100000|2025-10-31 01:45:00|248.01|246.56|248.37|246.92|248.42|246.97|247.91|246.46|165
1761875400000|2025-10-31 01:50:00|248.38|246.93|248.72|247.27|248.88|247.43|248.38|246.93|185
1761875700000|2025-10-31 01:55:00|248.73|247.28|248.77|247.32|248.91|247.46|248.58|247.13|134
1761876000000|2025-10-31 02:00:00|248.75|247.3|248.54|247.09|248.77|247.32|248.41|246.96|123
1761876300000|2025-10-31 02:05:00|248.53|247.08|247.64|246.19|248.53|247.08|247.52|246.07|310
1761876600000|2025-10-31 02:10:00|247.58|246.13|247.1|245.65|247.67|246.22|246.98|245.53|280
1761876900000|2025-10-31 02:15:00|247.11|245.66|247.69|246.24|247.75|246.3|247.11|245.66|271
1761877200000|2025-10-31 02:20:00|247.67|246.22|247.97|246.52|248.09|246.64|247.56|246.11|240
1761877500000|2025-10-31 02:25:00|247.98|246.53|247.93|246.48|248.31|246.86|247.82|246.37|212
1761877800000|2025-10-31 02:30:00|247.94|246.49|247.93|246.48|248.22|246.77|247.85|246.4|225
1761878100000|2025-10-31 02:35:00|247.91|246.46|246.98|245.53|247.92|246.47|246.98|245.53|232
1761878400000|2025-10-31 02:40:00|246.96|245.51|246.54|245.09|247.03|245.58|246.41|244.96|160
1761878700000|2025-10-31 02:45:00|246.53|245.08|246.27|244.82|246.57|245.12|246.02|244.57|227
1761879000000|2025-10-31 02:50:00|246.21|244.76|247.11|245.66|247.11|245.66|246.13|244.68|308
1761879300000|2025-10-31 02:55:00|247.1|245.65|246.76|245.31|247.24|245.79|246.57|245.12|153
1761879600000|2025-10-31 03:00:00|246.77|245.32|246.1|244.65|246.82|245.37|246.01|244.56|266
1761879900000|2025-10-31 03:05:00|246.11|244.66|247.04|245.59|247.04|245.59|246.06|244.61|230
1761880200000|2025-10-31 03:10:00|247.05|245.6|247.1|245.65|247.49|246.04|247.05|245.6|169
1761880500000|2025-10-31 03:15:00|247.08|245.63|247.31|245.86|247.33|245.88|246.89|245.44|142
1761880800000|2025-10-31 03:20:00|247.39|245.94|247.51|246.06|247.52|246.07|247.24|245.79|159
1761881100000|2025-10-31 03:25:00|247.5|246.05|247.16|245.71|247.5|246.05|246.99|245.54|187
1761881400000|2025-10-31 03:30:00|247.17|245.72|246.61|245.16|247.22|245.77|246.53|245.08|221
1761881700000|2025-10-31 03:35:00|246.62|245.17|246.88|245.43|247.55|246.1|246.62|245.17|325
1761882000000|2025-10-31 03:40:00|246.89|245.44|246.66|245.21|246.91|245.46|246.44|244.99|282
1761882300000|2025-10-31 03:45:00|246.67|245.22|247.5|246.05|247.66|246.21|246.67|245.22|261
1761882600000|2025-10-31 03:50:00|247.51|246.06|247.08|245.63|247.54|246.09|246.97|245.52|142
1761882900000|2025-10-31 03:55:00|247.07|245.62|247.75|246.3|247.75|246.3|247.05|245.6|181
1761883200000|2025-10-31 04:00:00|247.76|246.31|247.98|246.53|248.03|246.58|247.56|246.11|162
1761883500000|2025-10-31 04:05:00|247.99|246.54|248.99|247.54|249.17|247.72|247.99|246.54|249
1761883800000|2025-10-31 04:10:00|248.98|247.53|248.84|247.39|249.12|247.67|248.67|247.22|387
1761884100000|2025-10-31 04:15:00|248.81|247.36|248.48|247.03|248.83|247.38|248.41|246.96|224
1761884400000|2025-10-31 04:20:00|248.49|247.04|249.16|247.71|249.31|247.86|248.49|247.04|291
1761884700000|2025-10-31 04:25:00|249.11|247.66|249.03|247.58|249.28|247.83|248.95|247.5|146
1761885000000|2025-10-31 04:30:00|249.04|247.59|248.87|247.42|249.27|247.82|248.73|247.28|189
1761885300000|2025-10-31 04:35:00|248.88|247.43|249.21|247.76|249.3|247.85|248.87|247.42|264
1761885600000|2025-10-31 04:40:00|249.23|247.78|249.7|248.25|249.84|248.39|249.23|247.78|224
1761885900000|2025-10-31 04:45:00|249.71|248.26|249.54|248.09|249.73|248.28|249.38|247.93|180
1761886200000|2025-10-31 04:50:00|249.55|248.1|249.53|248.08|249.59|248.14|249.44|247.99|90
1761886500000|2025-10-31 04:55:00|249.52|248.07|249.88|248.43|249.95|248.5|249.52|248.07|91
1761886800000|2025-10-31 05:00:00|249.85|248.4|249.01|247.56|249.85|248.4|249.01|247.56|249
1761887100000|2025-10-31 05:05:00|249|247.55|249.27|247.82|249.49|248.04|249|247.55|194
1761887400000|2025-10-31 05:10:00|249.31|247.86|249.2|247.75|249.58|248.13|248.99|247.54|170
1761887700000|2025-10-31 05:15:00|249.22|247.77|249.23|247.78|249.41|247.96|249.11|247.66|198
1761888000000|2025-10-31 05:20:00|249.22|247.77|249.09|247.64|249.28|247.83|248.99|247.54|173
1761888300000|2025-10-31 05:25:00|249.08|247.63|249.49|248.04|249.63|248.18|249.08|247.63|208
1761888600000|2025-10-31 05:30:00|249.5|248.05|249.73|248.28|249.81|248.36|249.43|247.98|210
1761888900000|2025-10-31 05:35:00|249.74|248.29|249.49|248.04|249.96|248.51|249.39|247.94|167
1761889200000|2025-10-31 05:40:00|249.51|248.06|249.44|247.99|249.71|248.26|249.3|247.85|206
1761889500000|2025-10-31 05:45:00|249.45|248|249.54|248.09|249.67|248.22|249.33|247.88|218
1761889800000|2025-10-31 05:50:00|249.56|248.11|248.84|247.39|249.57|248.12|248.8|247.35|186
1761890100000|2025-10-31 05:55:00|248.87|247.42|249.04|247.59|249.04|247.59|248.78|247.33|94
1761890400000|2025-10-31 06:00:00|249.05|247.6|248.92|247.47|249.41|247.96|248.9|247.45|161
1761890700000|2025-10-31 06:05:00|248.91|247.46|248.78|247.33|249.03|247.58|248.66|247.21|208
1761891000000|2025-10-31 06:10:00|248.77|247.32|249.05|247.6|249.06|247.61|248.5|247.05|199
1761891300000|2025-10-31 06:15:00|249.06|247.61|248.87|247.42|249.28|247.83|248.63|247.18|196
1761891600000|2025-10-31 06:20:00|248.86|247.41|248.71|247.26|248.99|247.54|248.61|247.16|226
1761891900000|2025-10-31 06:25:00|248.72|247.27|249.07|247.62|249.11|247.66|248.69|247.24|161
1761892200000|2025-10-31 06:30:00|249.09|247.64|249.36|247.91|249.41|247.96|248.92|247.47|205
1761892500000|2025-10-31 06:35:00|249.34|247.89|249.07|247.62|249.38|247.93|248.93|247.48|148
1761892800000|2025-10-31 06:40:00|249.05|247.6|248.71|247.26|249.08|247.63|248.71|247.26|123
1761893100000|2025-10-31 06:45:00|248.72|247.27|248.72|247.27|248.98|247.53|248.66|247.21|139
1761893400000|2025-10-31 06:50:00|248.71|247.26|248.67|247.22|248.81|247.36|248.62|247.17|125
1761893700000|2025-10-31 06:55:00|248.68|247.23|248.8|247.35|248.83|247.38|248.65|247.2|69
1761894000000|2025-10-31 07:00:00|248.79|247.34|248.67|247.22|249.29|247.84|248.67|247.22|224
1761894300000|2025-10-31 07:05:00|248.66|247.21|248.39|246.94|248.66|247.21|248.24|246.79|108
1761894600000|2025-10-31 07:10:00|248.37|246.92|249.09|247.64|249.1|247.65|248.37|246.92|139
1761894900000|2025-10-31 07:15:00|249.1|247.65|248.8|247.35|249.1|247.65|248.42|246.97|172
1761895200000|2025-10-31 07:20:00|248.75|247.3|249.16|247.71|249.17|247.72|248.56|247.11|147
1761895500000|2025-10-31 07:25:00|249.15|247.7|249.33|247.88|249.35|247.9|248.89|247.44|96
1761895800000|2025-10-31 07:30:00|249.34|247.89|249.23|247.78|249.71|248.26|249.23|247.78|161
1761896100000|2025-10-31 07:35:00|249.22|247.77|248.73|247.28|249.22|247.77|248.42|246.97|221
1761896400000|2025-10-31 07:40:00|248.74|247.29|248.57|247.12|248.97|247.52|248.56|247.11|111
1761896700000|2025-10-31 07:45:00|248.58|247.13|247.97|246.52|248.65|247.2|247.91|246.46|152
1761897000000|2025-10-31 07:50:00|248|246.55|248.04|246.59|248.07|246.62|247.69|246.24|212
1761897300000|2025-10-31 07:55:00|248.07|246.62|248.2|246.75|248.3|246.85|247.98|246.53|105
1761897600000|2025-10-31 08:00:00|248.21|246.76|248.72|247.27|248.8|247.35|247.97|246.52|166
1761897900000|2025-10-31 08:05:00|248.73|247.28|248.58|247.13|248.91|247.46|248.42|246.97|181
1761898200000|2025-10-31 08:10:00|248.62|247.17|247.32|245.87|248.65|247.2|247.31|245.86|274
1761898500000|2025-10-31 08:15:00|247.33|245.88|247.91|246.46|247.91|246.46|247.33|245.88|198
1761898800000|2025-10-31 08:20:00|247.9|246.45|248.36|246.91|248.36|246.91|247.5|246.05|217
1761899100000|2025-10-31 08:25:00|248.38|246.93|248.75|247.3|248.83|247.38|248.3|246.85|156
1761899400000|2025-10-31 08:30:00|248.72|247.27|248.57|247.12|248.83|247.38|248.44|246.99|153
1761899700000|2025-10-31 08:35:00|248.59|247.14|248.6|247.15|248.69|247.24|248.39|246.94|187
1761900000000|2025-10-31 08:40:00|248.61|247.16|248.6|247.15|248.8|247.35|248.55|247.1|95
1761900300000|2025-10-31 08:45:00|248.59|247.14|249.34|247.89|249.39|247.94|248.42|246.97|169
1761900600000|2025-10-31 08:50:00|249.32|247.87|249.28|247.83|249.64|248.19|249.27|247.82|160
1761900900000|2025-10-31 08:55:00|249.27|247.82|249.67|248.22|249.7|248.25|249.25|247.8|158
1761901200000|2025-10-31 09:00:00|249.68|248.23|248.98|247.53|249.79|248.34|248.98|247.53|205
1761901500000|2025-10-31 09:05:00|248.97|247.52|249.32|247.87|249.5|248.05|248.89|247.44|160
1761901800000|2025-10-31 09:10:00|249.33|247.88|249.49|248.04|249.66|248.21|249.29|247.84|146
1761902100000|2025-10-31 09:15:00|249.5|248.05|249.71|248.26|250.12|248.67|249.37|247.92|211
1761902400000|2025-10-31 09:20:00|249.7|248.25|249.26|247.81|249.7|248.25|249.26|247.81|125
1761902700000|2025-10-31 09:25:00|249.28|247.83|249.13|247.68|249.38|247.93|248.99|247.54|142
1761903000000|2025-10-31 09:30:00|249.14|247.69|249.16|247.71|249.41|247.96|249.13|247.68|152
1761903300000|2025-10-31 09:35:00|249.15|247.7|249.27|247.82|249.28|247.83|248.98|247.53|144
1761903600000|2025-10-31 09:40:00|249.26|247.81|249.31|247.86|249.34|247.89|249.11|247.66|125
1761903900000|2025-10-31 09:45:00|249.3|247.85|249.61|248.16|249.73|248.28|249.25|247.8|187
1761904200000|2025-10-31 09:50:00|249.62|248.17|249.2|247.75|249.71|248.26|249.19|247.74|174
1761904500000|2025-10-31 09:55:00|249.21|247.76|249.36|247.91|249.43|247.98|249.04|247.59|120
1761904800000|2025-10-31 10:00:00|249.37|247.92|249.78|248.33|249.8|248.35|249.28|247.83|135
1761905100000|2025-10-31 10:05:00|249.77|248.32|249.51|248.06|249.77|248.32|249.44|247.99|143
1761905400000|2025-10-31 10:10:00|249.52|248.07|249.77|248.32|249.83|248.38|249.48|248.03|78
1761905700000|2025-10-31 10:15:00|249.79|248.34|250|248.55|250.22|248.77|249.79|248.34|133
1761906000000|2025-10-31 10:20:00|250.01|248.56|250.47|249.02|250.53|249.08|250.01|248.56|212
1761906300000|2025-10-31 10:25:00|250.48|249.03|250.38|248.93|250.5|249.05|250.23|248.78|62
1761906600000|2025-10-31 10:30:00|250.39|248.94|250.39|248.94|250.67|249.22|250.17|248.72|112
1761906900000|2025-10-31 10:35:00|250.4|248.95|250.68|249.23|250.68|249.23|250.18|248.73|126
1761907200000|2025-10-31 10:40:00|250.72|249.27|251.27|249.82|251.3|249.85|250.72|249.27|118
1761907500000|2025-10-31 10:45:00|251.26|249.81|250.83|249.38|251.31|249.86|250.74|249.29|119
1761907800000|2025-10-31 10:50:00|250.82|249.37|250.76|249.31|251.01|249.56|250.75|249.3|134
1761908100000|2025-10-31 10:55:00|250.77|249.32|250.55|249.1|250.87|249.42|250.33|248.88|139
1761908400000|2025-10-31 11:00:00|250.56|249.11|250.55|249.1|250.62|249.17|250.31|248.86|164
1761908700000|2025-10-31 11:05:00|250.56|249.11|250.38|248.93|250.6|249.15|250.1|248.65|151
1761909000000|2025-10-31 11:10:00|250.39|248.94|249.82|248.37|250.48|249.03|249.82|248.37|70
1761909300000|2025-10-31 11:15:00|249.81|248.36|249.67|248.22|249.82|248.37|249.35|247.9|126
1761909600000|2025-10-31 11:20:00|249.68|248.23|249.66|248.21|249.83|248.38|249.43|247.98|224
1761909900000|2025-10-31 11:25:00|249.67|248.22|249.6|248.15|249.85|248.4|249.47|248.02|111
1761910200000|2025-10-31 11:30:00|249.62|248.17|249.55|248.1|249.87|248.42|249.51|248.06|112
1761910500000|2025-10-31 11:35:00|249.53|248.08|249.68|248.23|249.8|248.35|249.53|248.08|112
1761910800000|2025-10-31 11:40:00|249.7|248.25|250.13|248.68|250.2|248.75|249.7|248.25|99
1761911100000|2025-10-31 11:45:00|250.14|248.69|250.82|249.37|250.97|249.52|250.14|248.69|233
1761911400000|2025-10-31 11:50:00|250.83|249.38|250.89|249.44|251.49|250.04|250.64|249.19|308
1761911700000|2025-10-31 11:55:00|250.87|249.42|252.1|250.65|252.12|250.67|250.87|249.42|306
1761912000000|2025-10-31 12:00:00|252.08|250.63|252.25|250.8|252.53|251.08|251.82|250.37|252
1761912300000|2025-10-31 12:05:00|252.23|250.78|251.69|250.24|252.24|250.79|251.45|250|227
1761912600000|2025-10-31 12:10:00|251.67|250.22|251.5|250.05|251.69|250.24|251.2|249.75|154
1761912900000|2025-10-31 12:15:00|251.51|250.06|253.22|251.77|253.38|251.93|251.51|250.06|363
1761913200000|2025-10-31 12:20:00|253.26|251.81|252.98|251.53|253.54|252.09|252.92|251.47|250
1761913500000|2025-10-31 12:25:00|252.93|251.48|252.84|251.39|253.04|251.59|252.72|251.27|163
1761913800000|2025-10-31 12:30:00|252.8|251.35|253.22|251.77|253.29|251.84|252.73|251.28|211
1761914100000|2025-10-31 12:35:00|253.2|251.75|252.72|251.27|253.23|251.78|252.55|251.1|254
1761914400000|2025-10-31 12:40:00|252.73|251.28|252.44|250.99|252.73|251.28|252.06|250.61|307
1761914700000|2025-10-31 12:45:00|252.45|251|251.97|250.52|252.54|251.09|251.92|250.47|257
1761915000000|2025-10-31 12:50:00|251.99|250.54|251.42|249.97|251.99|250.54|251.39|249.94|183
1761915300000|2025-10-31 12:55:00|251.41|249.96|251.11|249.66|251.42|249.97|250.89|249.44|187
1761915600000|2025-10-31 13:00:00|251.12|249.67|251.65|250.2|251.65|250.2|251.08|249.63|206
1761915900000|2025-10-31 13:05:00|251.64|250.19|252.11|250.66|252.34|250.89|251.62|250.17|279
1761916200000|2025-10-31 13:10:00|252.13|250.68|252.18|250.73|252.39|250.94|252.04|250.59|208
1761916500000|2025-10-31 13:15:00|252.16|250.71|252.11|250.66|252.31|250.86|251.88|250.43|268
1761916800000|2025-10-31 13:20:00|252.08|250.63|251.82|250.37|252.76|251.31|251.76|250.31|321
1761917100000|2025-10-31 13:25:00|251.81|250.36|251.72|250.27|251.82|250.37|251.63|250.18|122
1761917400000|2025-10-31 13:30:00|251.7|250.25|250.84|249.39|251.7|250.25|250.25|248.8|480
1761917700000|2025-10-31 13:35:00|250.85|249.4|250.39|248.94|251.12|249.67|250.22|248.77|333
1761918000000|2025-10-31 13:40:00|250.38|248.93|250.39|248.94|250.61|249.16|250.05|248.6|259
1761918300000|2025-10-31 13:45:00|250.38|248.93|251.15|249.7|251.32|249.87|250.38|248.93|338
1761918600000|2025-10-31 13:50:00|251.16|249.71|251.48|250.03|251.57|250.12|251.06|249.61|279
1761918900000|2025-10-31 13:55:00|251.5|250.05|251.47|250.02|251.71|250.26|251.32|249.87|236
1761919200000|2025-10-31 14:00:00|251.48|250.03|250.82|249.37|251.56|250.11|250.82|249.37|328
1761919500000|2025-10-31 14:05:00|250.83|249.38|251.33|249.88|251.74|250.29|250.68|249.23|283
1761919800000|2025-10-31 14:10:00|251.34|249.89|250.19|248.74|251.72|250.27|250.17|248.72|340
1761920100000|2025-10-31 14:15:00|250.21|248.76|250.6|249.15|250.66|249.21|250.15|248.7|328
1761920400000|2025-10-31 14:20:00|250.59|249.14|250.92|249.47|250.92|249.47|249.95|248.5|240
1761920700000|2025-10-31 14:25:00|250.91|249.46|250.62|249.17|251.11|249.66|250.59|249.14|180
1761921000000|2025-10-31 14:30:00|250.61|249.16|250.4|248.95|250.61|249.16|250.25|248.8|273
1761921300000|2025-10-31 14:35:00|250.39|248.94|250.52|249.07|250.86|249.41|250.29|248.84|311
1761921600000|2025-10-31 14:40:00|250.51|249.06|250.47|249.02|250.73|249.28|250.38|248.93|215
1761921900000|2025-10-31 14:45:00|250.44|248.99|250.28|248.83|250.7|249.25|250.28|248.83|208
1761922200000|2025-10-31 14:50:00|250.23|248.78|251.26|249.81|251.31|249.86|250.07|248.62|309
1761922500000|2025-10-31 14:55:00|251.27|249.82|251.39|249.94|251.79|250.34|251.24|249.79|286
1761922800000|2025-10-31 15:00:00|251.37|249.92|252.46|251.01|252.66|251.21|251.06|249.61|218
1761923100000|2025-10-31 15:05:00|252.47|251.02|253.64|252.19|253.73|252.28|252.41|250.96|257
1761923400000|2025-10-31 15:10:00|253.65|252.2|254.06|252.61|254.06|252.61|253.61|252.16|156
1761923700000|2025-10-31 15:15:00|254.07|252.62|255.11|253.66|255.21|253.76|253.89|252.44|325
1761924000000|2025-10-31 15:20:00|255.12|253.67|254.69|253.24|255.32|253.87|253.94|252.49|363
1761924300000|2025-10-31 15:25:00|254.65|253.2|254.59|253.14|254.77|253.32|253.94|252.49|344
1761924600000|2025-10-31 15:30:00|254.53|253.08|255.38|253.93|255.52|254.07|254.17|252.72|380
1761924900000|2025-10-31 15:35:00|255.36|253.91|254.71|253.26|255.36|253.91|254.5|253.05|348
1761925200000|2025-10-31 15:40:00|254.7|253.25|255.2|253.75|255.6|254.15|254.55|253.1|337
1761925500000|2025-10-31 15:45:00|255.21|253.76|254.56|253.11|255.57|254.12|254.51|253.06|448
1761925800000|2025-10-31 15:50:00|254.57|253.12|253.31|251.86|254.61|253.16|252.91|251.46|336
1761926100000|2025-10-31 15:55:00|253.32|251.87|253.28|251.83|253.38|251.93|252.41|250.96|312
1761926400000|2025-10-31 16:00:00|253.23|251.78|254.16|252.71|254.27|252.82|252.97|251.52|206
1761926700000|2025-10-31 16:05:00|254.19|252.74|253.3|251.85|254.36|252.91|253.25|251.8|256
1761927000000|2025-10-31 16:10:00|253.31|251.86|253.46|252.01|253.7|252.25|253.2|251.75|222
1761927300000|2025-10-31 16:15:00|253.43|251.98|253.39|251.94|253.9|252.45|253.23|251.78|238
1761927600000|2025-10-31 16:20:00|253.35|251.9|253.03|251.58|253.35|251.9|252.44|250.99|240
1761927900000|2025-10-31 16:25:00|253.02|251.57|252.88|251.43|253.13|251.68|252.5|251.05|200
1761928200000|2025-10-31 16:30:00|252.87|251.42|252.51|251.06|253.12|251.67|252.28|250.83|187
1761928500000|2025-10-31 16:35:00|252.48|251.03|252.79|251.34|252.79|251.34|252.27|250.82|337
1761928800000|2025-10-31 16:40:00|252.78|251.33|252.15|250.7|252.78|251.33|251.98|250.53|285
1761929100000|2025-10-31 16:45:00|252.14|250.69|252.29|250.84|252.32|250.87|251.59|250.14|238
1761929400000|2025-10-31 16:50:00|252.27|250.82|251.19|249.74|252.27|250.82|250.64|249.19|413
1761929700000|2025-10-31 16:55:00|251.21|249.76|250.13|248.68|251.4|249.95|249.94|248.49|324
1761930000000|2025-10-31 17:00:00|250.08|248.63|250.47|249.02|250.5|249.05|249.66|248.21|291
1761930300000|2025-10-31 17:05:00|250.48|249.03|250.95|249.5|251|249.55|250.05|248.6|298
1761930600000|2025-10-31 17:10:00|250.96|249.51|250.59|249.14|251.08|249.63|250.43|248.98|206
1761930900000|2025-10-31 17:15:00|250.57|249.12|249.46|248.01|250.72|249.27|249.12|247.67|328
1761931200000|2025-10-31 17:20:00|249.45|248|250.24|248.79|250.24|248.79|249.27|247.82|369
1761931500000|2025-10-31 17:25:00|250.22|248.77|249.81|248.36|250.28|248.83|249.75|248.3|301
1761931800000|2025-10-31 17:30:00|249.79|248.34|250.44|248.99|250.85|249.4|249.62|248.17|431
1761932100000|2025-10-31 17:35:00|250.42|248.97|250.14|248.69|250.87|249.42|249.87|248.42|446
1761932400000|2025-10-31 17:40:00|250.17|248.72|251.36|249.91|251.36|249.91|250.14|248.69|331
1761932700000|2025-10-31 17:45:00|251.35|249.9|251.51|250.06|251.67|250.22|251.13|249.68|395
1761933000000|2025-10-31 17:50:00|251.52|250.07|251.71|250.26|252|250.55|251.52|250.07|226
1761933300000|2025-10-31 17:55:00|251.72|250.27|251.25|249.8|251.82|250.37|251.03|249.58|352
1761933600000|2025-10-31 18:00:00|251.26|249.81|252.05|250.6|252.41|250.96|251.26|249.81|477
1761933900000|2025-10-31 18:05:00|252.07|250.62|252.28|250.83|252.48|251.03|251.84|250.39|375
1761934200000|2025-10-31 18:10:00|252.3|250.85|252.25|250.8|252.73|251.28|252.05|250.6|284
1761934500000|2025-10-31 18:15:00|252.24|250.79|251.68|250.23|252.25|250.8|251.62|250.17|300
1761934800000|2025-10-31 18:20:00|251.65|250.2|251.94|250.49|252.21|250.76|251.64|250.19|201
1761935100000|2025-10-31 18:25:00|251.95|250.5|251.82|250.37|252.17|250.72|251.74|250.29|180
1761935400000|2025-10-31 18:30:00|251.8|250.35|251.11|249.66|252|250.55|251.08|249.63|233
1761935700000|2025-10-31 18:35:00|251.12|249.67|252.84|251.39|253.06|251.61|251.01|249.56|455
1761936000000|2025-10-31 18:40:00|252.85|251.4|252.83|251.38|253.24|251.79|252.41|250.96|353
1761936300000|2025-10-31 18:45:00|252.84|251.39|252.27|250.82|252.85|251.4|252.17|250.72|209
1761936600000|2025-10-31 18:50:00|252.25|250.8|252.2|250.75|252.51|251.06|252.15|250.7|125
1761936900000|2025-10-31 18:55:00|252.21|250.76|252.83|251.38|252.87|251.42|252.11|250.66|181
1761937200000|2025-10-31 19:00:00|252.8|251.35|251|249.55|252.82|251.37|250.92|249.47|241
1761937500000|2025-10-31 19:05:00|251.01|249.56|250.91|249.46|251.07|249.62|250.68|249.23|213
1761937800000|2025-10-31 19:10:00|250.9|249.45|250.87|249.42|251.11|249.66|250.78|249.33|158
1761938100000|2025-10-31 19:15:00|250.85|249.4|251.29|249.84|251.29|249.84|250.8|249.35|138
1761938400000|2025-10-31 19:20:00|251.28|249.83|251.77|250.32|251.77|250.32|251.23|249.78|203
1761938700000|2025-10-31 19:25:00|251.76|250.31|252.2|250.75|252.5|251.05|251.68|250.23|231
1761939000000|2025-10-31 19:30:00|252.18|250.73|253.55|252.1|253.68|252.23|252.18|250.73|297
1761939300000|2025-10-31 19:35:00|253.58|252.13|253.67|252.22|253.83|252.38|253.22|251.77|229
1761939600000|2025-10-31 19:40:00|253.57|252.12|254.41|252.96|254.57|253.12|253.53|252.08|147
1761939900000|2025-10-31 19:45:00|254.43|252.98|254.57|253.12|254.99|253.54|254.4|252.95|241
1761940200000|2025-10-31 19:50:00|254.58|253.13|254.98|253.53|255.39|253.94|254.58|253.13|191
1761940500000|2025-10-31 19:55:00|254.96|253.51|254.96|253.51|255.84|254.39|254.8|253.35|260
1761940800000|2025-10-31 20:00:00|254.95|253.5|253.65|252.2|254.95|253.5|253.65|252.2|291
1761941100000|2025-10-31 20:05:00|253.68|252.23|254.21|252.76|254.56|253.11|253.68|252.23|205
1761941400000|2025-10-31 20:10:00|254.22|252.77|253.91|252.46|254.45|253|253.76|252.31|203
1761941700000|2025-10-31 20:15:00|253.92|252.47|253.58|252.13|254.18|252.73|253.57|252.12|133
1761942000000|2025-10-31 20:20:00|253.59|252.14|253.6|252.15|253.93|252.48|253.28|251.83|191
1761942300000|2025-10-31 20:25:00|253.59|252.14|253.32|251.87|253.66|252.21|253.25|251.8|122
1761942600000|2025-10-31 20:30:00|253.33|251.88|252.77|251.32|253.41|251.96|252.73|251.28|192
1761942900000|2025-10-31 20:35:00|252.75|251.3|252.5|251.05|252.75|251.3|252.4|250.95|100
1761943200000|2025-10-31 20:40:00|252.51|251.06|252.34|250.89|252.79|251.34|252.28|250.83|225
1761943500000|2025-10-31 20:45:00|252.32|250.87|252.63|251.18|252.91|251.46|252.25|250.8|233
1761943800000|2025-10-31 20:50:00|252.64|251.19|251.65|250.2|252.64|251.19|251.65|250.2|193
1761944100000|2025-10-31 20:55:00|251.68|250.23|251.72|250.27|251.84|250.39|251.66|250.21|131
1761984000000|2025-11-01 08:00:00|251.24|249.79|251.22|249.77|251.45|250|251.16|249.71|110
1761984300000|2025-11-01 08:05:00|251.23|249.78|250.96|249.51|251.25|249.8|250.74|249.29|97
1761984600000|2025-11-01 08:10:00|250.95|249.5|250.76|249.31|250.95|249.5|250.69|249.24|56
1761984900000|2025-11-01 08:15:00|250.77|249.32|250.72|249.27|251.12|249.67|250.69|249.24|79
1761985200000|2025-11-01 08:20:00|250.73|249.28|250.75|249.3|250.88|249.43|250.72|249.27|63
1761985500000|2025-11-01 08:25:00|250.76|249.31|250.97|249.52|251.09|249.64|250.62|249.17|91
1761985800000|2025-11-01 08:30:00|250.99|249.54|251.12|249.67|251.2|249.75|250.89|249.44|77
1761986100000|2025-11-01 08:35:00|251.11|249.66|251.23|249.78|251.23|249.78|251.09|249.64|37
1761986400000|2025-11-01 08:40:00|251.24|249.79|251.13|249.68|251.25|249.8|251.11|249.66|22
1761986700000|2025-11-01 08:45:00|251.16|249.71|251.47|250.02|251.53|250.08|251.15|249.7|49
1761987000000|2025-11-01 08:50:00|251.48|250.03|251.74|250.29|251.88|250.43|251.45|250|57
1761987300000|2025-11-01 08:55:00|251.75|250.3|251.77|250.32|251.8|250.35|251.61|250.16|59
1761987600000|2025-11-01 09:00:00|251.78|250.33|251.91|250.46|252.06|250.61|251.46|250.01|104
1761987900000|2025-11-01 09:05:00|251.9|250.45|251.89|250.44|251.97|250.52|251.7|250.25|71
1761988200000|2025-11-01 09:10:00|251.88|250.43|251.85|250.4|252.08|250.63|251.78|250.33|108
1761988500000|2025-11-01 09:15:00|251.84|250.39|251.59|250.14|251.86|250.41|251.59|250.14|94
1761988800000|2025-11-01 09:20:00|251.61|250.16|251.41|249.96|251.68|250.23|251.34|249.89|61
1761989100000|2025-11-01 09:25:00|251.4|249.95|251.16|249.71|251.47|250.02|251.16|249.71|40
1761989400000|2025-11-01 09:30:00|251.15|249.7|250.92|249.47|251.15|249.7|250.92|249.47|33
1761989700000|2025-11-01 09:35:00|250.91|249.46|250.83|249.38|250.91|249.46|250.7|249.25|33
1761990000000|2025-11-01 09:40:00|250.81|249.36|250.68|249.23|250.84|249.39|250.68|249.23|53
1761990300000|2025-11-01 09:45:00|250.69|249.24|250.92|249.47|250.93|249.48|250.69|249.24|63
1761990600000|2025-11-01 09:50:00|250.91|249.46|251.01|249.56|251.08|249.63|250.85|249.4|64
1761990900000|2025-11-01 09:55:00|251.02|249.57|250.88|249.43|251.06|249.61|250.79|249.34|52
1761991200000|2025-11-01 10:00:00|250.89|249.44|251.25|249.8|251.33|249.88|250.89|249.44|76
1761991500000|2025-11-01 10:05:00|251.24|249.79|251.05|249.6|251.24|249.79|250.88|249.43|73
1761991800000|2025-11-01 10:10:00|251.04|249.59|250.92|249.47|251.05|249.6|250.81|249.36|50
1761992100000|2025-11-01 10:15:00|250.93|249.48|251.31|249.86|251.33|249.88|250.93|249.48|74
1761992400000|2025-11-01 10:20:00|251.27|249.82|251.16|249.71|251.37|249.92|251.14|249.69|49
1761992700000|2025-11-01 10:25:00|251.15|249.7|251.12|249.67|251.22|249.77|251.06|249.61|54
1761993000000|2025-11-01 10:30:00|251.13|249.68|251.54|250.09|251.63|250.18|251.12|249.67|77
1761993300000|2025-11-01 10:35:00|251.55|250.1|251.47|250.02|251.56|250.11|251.27|249.82|56
1761993600000|2025-11-01 10:40:00|251.48|250.03|251.74|250.29|251.76|250.31|251.48|250.03|50
1761993900000|2025-11-01 10:45:00|251.72|250.27|251.51|250.06|251.73|250.28|251.47|250.02|37
1761994200000|2025-11-01 10:50:00|251.5|250.05|251.58|250.13|251.79|250.34|251.49|250.04|52
1761994500000|2025-11-01 10:55:00|251.55|250.1|251.39|249.94|251.55|250.1|251.33|249.88|25
1761994800000|2025-11-01 11:00:00|251.4|249.95|251.66|250.21|251.75|250.3|251.4|249.95|106
1761995100000|2025-11-01 11:05:00|251.65|250.2|251.71|250.26|251.79|250.34|251.6|250.15|74
1761995400000|2025-11-01 11:10:00|251.72|250.27|251.49|250.04|251.73|250.28|251.49|250.04|25
1761995700000|2025-11-01 11:15:00|251.5|250.05|251.74|250.29|251.8|250.35|251.5|250.05|49
1761996000000|2025-11-01 11:20:00|251.73|250.28|251.41|249.96|251.73|250.28|251.28|249.83|66
1761996300000|2025-11-01 11:25:00|251.42|249.97|251.21|249.76|251.47|250.02|251.21|249.76|50
1761996600000|2025-11-01 11:30:00|251.2|249.75|251.02|249.57|251.2|249.75|250.96|249.51|49
1761996900000|2025-11-01 11:35:00|251.01|249.56|250.92|249.47|251.01|249.56|250.73|249.28|46
1761997200000|2025-11-01 11:40:00|250.93|249.48|250.95|249.5|251.1|249.65|250.93|249.48|27
1761997500000|2025-11-01 11:45:00|250.97|249.52|250.89|249.44|251.2|249.75|250.84|249.39|71
1761997800000|2025-11-01 11:50:00|250.9|249.45|250.83|249.38|251.08|249.63|250.83|249.38|66
1761998100000|2025-11-01 11:55:00|250.84|249.39|250.67|249.22|250.93|249.48|250.66|249.21|66
1761998400000|2025-11-01 12:00:00|250.68|249.23|250.92|249.47|250.93|249.48|250.68|249.23|44
1761998700000|2025-11-01 12:05:00|250.94|249.49|250.93|249.48|251.23|249.78|250.91|249.46|50
1761999000000|2025-11-01 12:10:00|250.94|249.49|250.79|249.34|251.05|249.6|250.77|249.32|34
1761999300000|2025-11-01 12:15:00|250.82|249.37|250.81|249.36|250.92|249.47|250.75|249.3|42
1761999600000|2025-11-01 12:20:00|250.8|249.35|250.41|248.96|250.8|249.35|250.31|248.86|66
1761999900000|2025-11-01 12:25:00|250.4|248.95|250.47|249.02|250.53|249.08|250.34|248.89|49
1762000200000|2025-11-01 12:30:00|250.48|249.03|250.74|249.29|250.74|249.29|250.47|249.02|58
1762000500000|2025-11-01 12:35:00|250.72|249.27|250.62|249.17|250.74|249.29|250.53|249.08|72
1762000800000|2025-11-01 12:40:00|250.64|249.19|250.61|249.16|250.72|249.27|250.54|249.09|39
1762001100000|2025-11-01 12:45:00|250.6|249.15|250.14|248.69|250.6|249.15|250.11|248.66|67
1762001400000|2025-11-01 12:50:00|250.12|248.67|249.81|248.36|250.12|248.67|249.75|248.3|56
1762001700000|2025-11-01 12:55:00|249.82|248.37|249.87|248.42|250.08|248.63|249.82|248.37|41
1762002000000|2025-11-01 13:00:00|249.88|248.43|249.83|248.38|249.96|248.51|249.71|248.26|34
1762002300000|2025-11-01 13:05:00|249.84|248.39|250.01|248.56|250.01|248.56|249.62|248.17|56
1762002600000|2025-11-01 13:10:00|250.02|248.57|250.24|248.79|250.24|248.79|250.02|248.57|35
1762002900000|2025-11-01 13:15:00|250.26|248.81|250.7|249.25|250.71|249.26|250.26|248.81|50
1762003200000|2025-11-01 13:20:00|250.71|249.26|250.36|248.91|250.71|249.26|250.34|248.89|72
1762003500000|2025-11-01 13:25:00|250.35|248.9|250.35|248.9|250.38|248.93|250.3|248.85|47
1762003800000|2025-11-01 13:30:00|250.34|248.89|250.28|248.83|250.41|248.96|250.22|248.77|48
1762004100000|2025-11-01 13:35:00|250.27|248.82|249.91|248.46|250.48|249.03|249.9|248.45|67
1762004400000|2025-11-01 13:40:00|249.9|248.45|249.33|247.88|250.08|248.63|249.04|247.59|281
1762004700000|2025-11-01 13:45:00|249.35|247.9|249.44|247.99|249.51|248.06|249.07|247.62|190
1762005000000|2025-11-01 13:50:00|249.45|248|249.59|248.14|249.69|248.24|249.44|247.99|126
1762005300000|2025-11-01 13:55:00|249.6|248.15|249.6|248.15|249.73|248.28|249.6|248.15|119
1762005600000|2025-11-01 14:00:00|249.61|248.16|249.72|248.27|249.77|248.32|249.59|248.14|80
1762005900000|2025-11-01 14:05:00|249.74|248.29|248.94|247.49|249.75|248.3|248.93|247.48|74
1762006200000|2025-11-01 14:10:00|248.95|247.5|248.52|247.07|248.97|247.52|248.35|246.9|231
1762006500000|2025-11-01 14:15:00|248.53|247.08|248.82|247.37|248.97|247.52|248.25|246.8|221
1762006800000|2025-11-01 14:20:00|248.81|247.36|248.81|247.36|248.91|247.46|248.58|247.13|203
1762007100000|2025-11-01 14:25:00|248.82|247.37|248.76|247.31|248.91|247.46|248.67|247.22|185
1762007400000|2025-11-01 14:30:00|248.78|247.33|248.64|247.19|248.88|247.43|248.58|247.13|133
1762007700000|2025-11-01 14:35:00|248.67|247.22|248.96|247.51|249.17|247.72|248.66|247.21|98
1762008000000|2025-11-01 14:40:00|248.95|247.5|249.16|247.71|249.34|247.89|248.82|247.37|171
1762008300000|2025-11-01 14:45:00|249.17|247.72|249.23|247.78|249.29|247.84|249.14|247.69|85
1762008600000|2025-11-01 14:50:00|249.22|247.77|248.94|247.49|249.22|247.77|248.73|247.28|192
1762008900000|2025-11-01 14:55:00|248.93|247.48|248.98|247.53|249.01|247.56|248.8|247.35|166
1762009200000|2025-11-01 15:00:00|248.96|247.51|249.22|247.77|249.22|247.77|248.85|247.4|83
1762009500000|2025-11-01 15:05:00|249.23|247.78|249.86|248.41|249.97|248.52|249.23|247.78|175
1762010700000|2025-11-01 15:25:00|250.21|248.76|250.28|248.83|250.29|248.84|250.21|248.76|11
1762011000000|2025-11-01 15:30:00|250.25|248.8|250.35|248.9|250.46|249.01|250.18|248.73|136
1762011300000|2025-11-01 15:35:00|250.36|248.91|250.08|248.63|250.63|249.18|249.96|248.51|158
1762011600000|2025-11-01 15:40:00|250.07|248.62|250.22|248.77|250.34|248.89|249.93|248.48|113
1762011900000|2025-11-01 15:45:00|250.23|248.78|250.38|248.93|250.45|249|249.94|248.49|148
1762012200000|2025-11-01 15:50:00|250.39|248.94|250.37|248.92|250.44|248.99|250.15|248.7|134
1762012500000|2025-11-01 15:55:00|250.38|248.93|250.84|249.39|250.86|249.41|250.34|248.89|113
1762012800000|2025-11-01 16:00:00|250.85|249.4|251.07|249.62|251.18|249.73|250.61|249.16|206
1762013100000|2025-11-01 16:05:00|251.05|249.6|251.19|249.74|251.55|250.1|251.04|249.59|251
1762013400000|2025-11-01 16:10:00|251.18|249.73|250.8|249.35|251.2|249.75|250.76|249.31|213
1762013700000|2025-11-01 16:15:00|250.81|249.36|251.12|249.67|251.16|249.71|250.79|249.34|222
1762014000000|2025-11-01 16:20:00|251.09|249.64|250.92|249.47|251.35|249.9|250.91|249.46|174
1762014300000|2025-11-01 16:25:00|250.9|249.45|250.92|249.47|251.17|249.72|250.87|249.42|149
1762014600000|2025-11-01 16:30:00|250.95|249.5|251.49|250.04|251.49|250.04|250.94|249.49|147
1762014900000|2025-11-01 16:35:00|251.45|250|251.74|250.29|251.74|250.29|251.44|249.99|113
1762015200000|2025-11-01 16:40:00|251.75|250.3|251.87|250.42|251.88|250.43|251.4|249.95|123
1762015500000|2025-11-01 16:45:00|251.85|250.4|251.65|250.2|252.1|250.65|251.42|249.97|208
1762015800000|2025-11-01 16:50:00|251.64|250.19|251.75|250.3|251.94|250.49|251.51|250.06|160
1762016100000|2025-11-01 16:55:00|251.74|250.29|251.58|250.13|251.88|250.43|251.52|250.07|98
1762016400000|2025-11-01 17:00:00|251.55|250.1|251.18|249.73|251.69|250.24|250.97|249.52|263
1762016700000|2025-11-01 17:05:00|251.17|249.72|251.09|249.64|251.32|249.87|251.07|249.62|162
1762017000000|2025-11-01 17:10:00|251.08|249.63|251.35|249.9|251.49|250.04|251.02|249.57|113
1762017300000|2025-11-01 17:15:00|251.34|249.89|251.28|249.83|251.42|249.97|251.05|249.6|160
1762017600000|2025-11-01 17:20:00|251.27|249.82|251.38|249.93|251.46|250.01|251.12|249.67|140
1762017900000|2025-11-01 17:25:00|251.39|249.94|251.08|249.63|251.43|249.98|251.05|249.6|148
1762018200000|2025-11-01 17:30:00|251.1|249.65|251.49|250.04|251.5|250.05|251.1|249.65|133
1762018500000|2025-11-01 17:35:00|251.5|250.05|251.45|250|251.64|250.19|251.39|249.94|108
1762018800000|2025-11-01 17:40:00|251.46|250.01|251.34|249.89|251.59|250.14|251.33|249.88|88
1762019100000|2025-11-01 17:45:00|251.33|249.88|251.2|249.75|251.57|250.12|251.17|249.72|121
1762019400000|2025-11-01 17:50:00|251.21|249.76|251.12|249.67|251.4|249.95|251.03|249.58|145
1762019700000|2025-11-01 17:55:00|251.13|249.68|251.24|249.79|251.32|249.87|251.04|249.59|105
1762020000000|2025-11-01 18:00:00|251.25|249.8|251.42|249.97|251.54|250.09|251.16|249.71|143
1762020300000|2025-11-01 18:05:00|251.41|249.96|251.33|249.88|251.41|249.96|251.12|249.67|101
1762020600000|2025-11-01 18:10:00|251.32|249.87|250.96|249.51|251.43|249.98|250.96|249.51|78
1762020900000|2025-11-01 18:15:00|250.95|249.5|250.84|249.39|251.18|249.73|250.84|249.39|145
1762021200000|2025-11-01 18:20:00|250.85|249.4|250.49|249.04|251.04|249.59|250.49|249.04|113
1762021500000|2025-11-01 18:25:00|250.5|249.05|250.5|249.05|250.68|249.23|250.46|249.01|81
1762021800000|2025-11-01 18:30:00|250.55|249.1|250.58|249.13|250.68|249.23|250.29|248.84|100
1762022100000|2025-11-01 18:35:00|250.57|249.12|250.53|249.08|250.62|249.17|250.44|248.99|65
1762022400000|2025-11-01 18:40:00|250.54|249.09|250.59|249.14|250.74|249.29|250.52|249.07|64
1762022700000|2025-11-01 18:45:00|250.58|249.13|250.75|249.3|250.83|249.38|250.52|249.07|83
1762023000000|2025-11-01 18:50:00|250.76|249.31|251.3|249.85|251.43|249.98|250.71|249.26|132
1762023300000|2025-11-01 18:55:00|251.31|249.86|251.3|249.85|251.41|249.96|251.25|249.8|74
1762023600000|2025-11-01 19:00:00|251.29|249.84|251|249.55|251.3|249.85|251|249.55|89
1762023900000|2025-11-01 19:05:00|250.98|249.53|251.06|249.61|251.1|249.65|250.93|249.48|91
1762024200000|2025-11-01 19:10:00|251.07|249.62|250.79|249.34|251.14|249.69|250.69|249.24|56
1762024500000|2025-11-01 19:15:00|250.81|249.36|250.7|249.25|250.86|249.41|250.6|249.15|86
1762024800000|2025-11-01 19:20:00|250.71|249.26|250.63|249.18|250.75|249.3|250.49|249.04|78
1762025100000|2025-11-01 19:25:00|250.61|249.16|250.59|249.14|250.68|249.23|250.52|249.07|74
1762025400000|2025-11-01 19:30:00|250.58|249.13|250.67|249.22|250.74|249.29|250.54|249.09|65
1762025700000|2025-11-01 19:35:00|250.68|249.23|250.66|249.21|250.75|249.3|250.62|249.17|65
1762026000000|2025-11-01 19:40:00|250.67|249.22|250.83|249.38|250.83|249.38|250.64|249.19|47
1762026300000|2025-11-01 19:45:00|250.84|249.39|251.03|249.58|251.03|249.58|250.8|249.35|55
1762026600000|2025-11-01 19:50:00|251.04|249.59|251.24|249.79|251.24|249.79|251.04|249.59|31
1762026900000|2025-11-01 19:55:00|251.25|249.8|251.29|249.84|251.34|249.89|251.21|249.76|42
1762027200000|2025-11-01 20:00:00|251.31|249.86|251.47|250.02|251.47|250.02|251.31|249.86|60
1762027500000|2025-11-01 20:05:00|251.48|250.03|251.71|250.26|251.72|250.27|251.47|250.02|60
1762027800000|2025-11-01 20:10:00|251.72|250.27|251.52|250.07|251.85|250.4|251.5|250.05|79
1762028100000|2025-11-01 20:15:00|251.53|250.08|251.65|250.2|251.8|250.35|251.43|249.98|73
1762028400000|2025-11-01 20:20:00|251.66|250.21|251.76|250.31|251.82|250.37|251.64|250.19|84
1762028700000|2025-11-01 20:25:00|251.75|250.3|251.83|250.38|251.84|250.39|251.69|250.24|68
1762029000000|2025-11-01 20:30:00|251.84|250.39|251.67|250.22|251.91|250.46|251.67|250.22|99
1762029300000|2025-11-01 20:35:00|251.66|250.21|251.92|250.47|251.98|250.53|251.63|250.18|95
1762029600000|2025-11-01 20:40:00|251.91|250.46|251.87|250.42|251.97|250.52|251.85|250.4|67
1762029900000|2025-11-01 20:45:00|251.88|250.43|251.64|250.19|251.96|250.51|251.61|250.16|128
1762030200000|2025-11-01 20:50:00|251.66|250.21|251.49|250.04|251.68|250.23|251.46|250.01|45
1762030500000|2025-11-01 20:55:00|251.5|250.05|251.51|250.06|251.61|250.16|251.4|249.95|62
1762030800000|2025-11-01 21:00:00|251.53|250.08|251.41|249.96|251.65|250.2|251.41|249.96|72
1762031100000|2025-11-01 21:05:00|251.42|249.97|251.26|249.81|251.48|250.03|251.23|249.78|62
1762031400000|2025-11-01 21:10:00|251.27|249.82|250.96|249.51|251.28|249.83|250.95|249.5|84
1762031700000|2025-11-01 21:15:00|250.98|249.53|251.07|249.62|251.27|249.82|250.98|249.53|124
1762032000000|2025-11-01 21:20:00|251.08|249.63|251.19|249.74|251.24|249.79|251.08|249.63|53
1762032300000|2025-11-01 21:25:00|251.18|249.73|251.21|249.76|251.23|249.78|251.09|249.64|69
1762032600000|2025-11-01 21:30:00|251.22|249.77|250.02|248.57|251.26|249.81|250.02|248.57|24
1762032900000|2025-11-01 21:35:00|250|248.55|250.76|249.31|250.82|249.37|249.83|248.38|25
1762033200000|2025-11-01 21:40:00|250.78|249.33|250.81|249.36|250.82|249.37|250.7|249.25|55
1762033500000|2025-11-01 21:45:00|250.8|249.35|250.52|249.07|250.8|249.35|250.52|249.07|78
1762033800000|2025-11-01 21:50:00|250.51|249.06|250.5|249.05|250.54|249.09|250.38|248.93|64
1762034100000|2025-11-01 21:55:00|250.51|249.06|250|248.55|250.52|249.07|249.99|248.54|105
1762034400000|2025-11-01 22:00:00|250.01|248.56|250.15|248.7|250.46|249.01|250|248.55|237
1762034700000|2025-11-01 22:05:00|250.13|248.68|250.34|248.89|250.35|248.9|250.13|248.68|273
1762035000000|2025-11-01 22:10:00|250.33|248.88|249.83|248.38|250.37|248.92|249.83|248.38|179
1762035300000|2025-11-01 22:15:00|249.84|248.39|249.86|248.41|249.96|248.51|249.69|248.24|143
1762035600000|2025-11-01 22:20:00|249.87|248.42|250.13|248.68|250.13|248.68|249.87|248.42|55
1762035900000|2025-11-01 22:25:00|250.11|248.66|250.16|248.71|250.24|248.79|249.98|248.53|84
1762036200000|2025-11-01 22:30:00|250.15|248.7|250.29|248.84|250.33|248.88|250.08|248.63|84
1762036500000|2025-11-01 22:35:00|250.3|248.85|250.41|248.96|250.46|249.01|250.29|248.84|88
1762036800000|2025-11-01 22:40:00|250.42|248.97|250.5|249.05|250.51|249.06|250.37|248.92|37
1762037100000|2025-11-01 22:45:00|250.51|249.06|250.66|249.21|250.67|249.22|250.45|249|77
1762037400000|2025-11-01 22:50:00|250.65|249.2|250.75|249.3|250.79|249.34|250.54|249.09|82
1762037700000|2025-11-01 22:55:00|250.76|249.31|250.95|249.5|251|249.55|250.76|249.31|39
1762038000000|2025-11-01 23:00:00|250.96|249.51|250.82|249.37|251.07|249.62|250.72|249.27|72
1762038300000|2025-11-01 23:05:00|250.81|249.36|250.8|249.35|250.88|249.43|250.69|249.24|51
1762038600000|2025-11-01 23:10:00|250.81|249.36|250.73|249.28|250.82|249.37|250.68|249.23|38
1762038900000|2025-11-01 23:15:00|250.74|249.29|250.54|249.09|250.75|249.3|250.4|248.95|51
1762039200000|2025-11-01 23:20:00|250.53|249.08|250.78|249.33|250.79|249.34|250.52|249.07|53
1762039500000|2025-11-01 23:25:00|250.77|249.32|250.92|249.47|250.99|249.54|250.73|249.28|57
1762039800000|2025-11-01 23:30:00|250.91|249.46|250.91|249.46|250.98|249.53|250.86|249.41|65
1762040100000|2025-11-01 23:35:00|250.9|249.45|251.3|249.85|251.3|249.85|250.89|249.44|90
1762040400000|2025-11-01 23:40:00|251.31|249.86|251.16|249.71|251.41|249.96|251.16|249.71|62
1762040700000|2025-11-01 23:45:00|251.17|249.72|251.16|249.71|251.25|249.8|251.11|249.66|69
1762041000000|2025-11-01 23:50:00|251.17|249.72|251.21|249.76|251.28|249.83|251.15|249.7|62
1762041300000|2025-11-01 23:55:00|251.22|249.77|251.22|249.77|251.38|249.93|251.18|249.73|58
1762041600000|2025-11-02 00:00:00|251.21|249.76|250.81|249.36|251.21|249.76|250.8|249.35|96
1762041900000|2025-11-02 00:05:00|250.8|249.35|250.84|249.39|250.88|249.43|250.74|249.29|51
1762042200000|2025-11-02 00:10:00|250.85|249.4|251.27|249.82|251.27|249.82|250.84|249.39|55
1762042500000|2025-11-02 00:15:00|251.28|249.83|250.79|249.34|251.29|249.84|250.79|249.34|151
1762042800000|2025-11-02 00:20:00|250.8|249.35|250.8|249.35|250.95|249.5|250.67|249.22|144
1762043100000|2025-11-02 00:25:00|250.81|249.36|250.62|249.17|251.02|249.57|250.62|249.17|134
1762043400000|2025-11-02 00:30:00|250.61|249.16|250.71|249.26|250.96|249.51|250.59|249.14|199
1762043700000|2025-11-02 00:35:00|250.7|249.25|250.75|249.3|250.86|249.41|250.67|249.22|122
1762044000000|2025-11-02 00:40:00|250.77|249.32|250.85|249.4|250.85|249.4|250.7|249.25|79
1762044300000|2025-11-02 00:45:00|250.86|249.41|250.71|249.26|251|249.55|250.71|249.26|79
1762044600000|2025-11-02 00:50:00|250.73|249.28|250.79|249.34|250.83|249.38|250.63|249.18|54
1762044900000|2025-11-02 00:55:00|250.8|249.35|250.84|249.39|250.85|249.4|250.76|249.31|33
1762045200000|2025-11-02 01:00:00|250.85|249.4|251.1|249.65|251.22|249.77|250.85|249.4|71
1762045500000|2025-11-02 01:05:00|251.09|249.64|250.53|249.08|251.11|249.66|250.48|249.03|66
1762045800000|2025-11-02 01:10:00|250.52|249.07|250.71|249.26|250.84|249.39|250.52|249.07|82
1762046100000|2025-11-02 01:15:00|250.7|249.25|250.42|248.97|250.81|249.36|250.42|248.97|107
1762046400000|2025-11-02 01:20:00|250.45|249|250.7|249.25|250.82|249.37|250.45|249|104
1762046700000|2025-11-02 01:25:00|250.71|249.26|250.87|249.42|250.87|249.42|250.58|249.13|92
1762047000000|2025-11-02 01:30:00|250.88|249.43|250.78|249.33|250.98|249.53|250.64|249.19|130
1762047300000|2025-11-02 01:35:00|250.79|249.34|250.95|249.5|251.07|249.62|250.79|249.34|86
1762047600000|2025-11-02 01:40:00|250.94|249.49|250.7|249.25|250.94|249.49|250.7|249.25|62
1762047900000|2025-11-02 01:45:00|250.71|249.26|250.29|248.84|250.77|249.32|250.16|248.71|116
1762048200000|2025-11-02 01:50:00|250.32|248.87|250.38|248.93|250.7|249.25|250.27|248.82|114
1762048500000|2025-11-02 01:55:00|250.37|248.92|250.39|248.94|250.43|248.98|250.34|248.89|91
1762048800000|2025-11-02 02:00:00|250.38|248.93|250.41|248.96|250.5|249.05|250.22|248.77|116
1762049100000|2025-11-02 02:05:00|250.42|248.97|250.46|249.01|250.47|249.02|250.24|248.79|115
1762049400000|2025-11-02 02:10:00|250.47|249.02|250.8|249.35|250.82|249.37|250.45|249|80
1762049700000|2025-11-02 02:15:00|250.79|249.34|250.55|249.1|251.04|249.59|250.55|249.1|109
1762050000000|2025-11-02 02:20:00|250.59|249.14|250.87|249.42|250.93|249.48|250.55|249.1|156
1762050300000|2025-11-02 02:25:00|250.89|249.44|251.14|249.69|251.24|249.79|250.89|249.44|109
1762050600000|2025-11-02 02:30:00|251.13|249.68|251.84|250.39|251.9|250.45|251.13|249.68|104
1762050900000|2025-11-02 02:35:00|251.8|250.35|251.45|250|251.88|250.43|251.45|250|122
1762051200000|2025-11-02 02:40:00|251.47|250.02|251.54|250.09|251.54|250.09|251.42|249.97|58
1762051500000|2025-11-02 02:45:00|251.55|250.1|251.69|250.24|251.73|250.28|251.55|250.1|84
1762051800000|2025-11-02 02:50:00|251.7|250.25|251.73|250.28|251.93|250.48|251.6|250.15|98
1762052100000|2025-11-02 02:55:00|251.74|250.29|251.79|250.34|251.92|250.47|251.72|250.27|76
1762052400000|2025-11-02 03:00:00|251.78|250.33|251.54|250.09|251.83|250.38|251.52|250.07|127
1762052700000|2025-11-02 03:05:00|251.53|250.08|251.4|249.95|251.6|250.15|251.4|249.95|78
1762053000000|2025-11-02 03:10:00|251.38|249.93|251.7|250.25|251.7|250.25|251.35|249.9|62
1762053300000|2025-11-02 03:15:00|251.69|250.24|251.55|250.1|251.78|250.33|251.5|250.05|102
1762053600000|2025-11-02 03:20:00|251.54|250.09|251.52|250.07|251.6|250.15|251.4|249.95|47
1762053900000|2025-11-02 03:25:00|251.53|250.08|251.55|250.1|251.61|250.16|251.49|250.04|46
1762054200000|2025-11-02 03:30:00|251.53|250.08|251.56|250.11|251.6|250.15|251.39|249.94|66
1762054500000|2025-11-02 03:35:00|251.57|250.12|251.33|249.88|251.59|250.14|251.31|249.86|71
1762054800000|2025-11-02 03:40:00|251.34|249.89|251.6|250.15|251.61|250.16|251.28|249.83|54
1762055100000|2025-11-02 03:45:00|251.61|250.16|251.37|249.92|251.62|250.17|251.37|249.92|49
1762055400000|2025-11-02 03:50:00|251.38|249.93|251.37|249.92|251.41|249.96|251.17|249.72|61
1762055700000|2025-11-02 03:55:00|251.36|249.91|251.35|249.9|251.43|249.98|251.34|249.89|87
1762056000000|2025-11-02 04:00:00|251.36|249.91|251.4|249.95|251.51|250.06|251.29|249.84|97
1762056300000|2025-11-02 04:05:00|251.39|249.94|251.53|250.08|251.54|250.09|251.32|249.87|99
1762056600000|2025-11-02 04:10:00|251.54|250.09|251.55|250.1|251.6|250.15|251.51|250.06|51
1762056900000|2025-11-02 04:15:00|251.56|250.11|251.45|250|251.57|250.12|251.42|249.97|55
1762057200000|2025-11-02 04:20:00|251.44|249.99|251.97|250.52|251.97|250.52|251.42|249.97|66
1762057500000|2025-11-02 04:25:00|251.98|250.53|251.91|250.46|252.12|250.67|251.9|250.45|71
1762057800000|2025-11-02 04:30:00|251.9|250.45|251.76|250.31|251.9|250.45|251.71|250.26|55
1762058100000|2025-11-02 04:35:00|251.75|250.3|251.78|250.33|251.82|250.37|251.66|250.21|45
1762058400000|2025-11-02 04:40:00|251.79|250.34|252.74|251.29|252.75|251.3|251.77|250.32|151
1762058700000|2025-11-02 04:45:00|252.75|251.3|253.1|251.65|253.28|251.83|252.56|251.11|224
1762059000000|2025-11-02 04:50:00|253.09|251.64|253.3|251.85|253.31|251.86|253.02|251.57|183
1762059300000|2025-11-02 04:55:00|253.31|251.86|253.15|251.7|253.34|251.89|253.15|251.7|105
1762059600000|2025-11-02 05:00:00|253.16|251.71|252.91|251.46|253.18|251.73|252.82|251.37|113
1762059900000|2025-11-02 05:05:00|252.92|251.47|252.89|251.44|253.17|251.72|252.88|251.43|94
1762060200000|2025-11-02 05:10:00|252.88|251.43|252.67|251.22|252.89|251.44|252.44|250.99|99
1762060500000|2025-11-02 05:15:00|252.69|251.24|252.58|251.13|252.78|251.33|252.54|251.09|91
1762060800000|2025-11-02 05:20:00|252.57|251.12|252.2|250.75|252.58|251.13|252.17|250.72|65
1762061100000|2025-11-02 05:25:00|252.21|250.76|252.36|250.91|252.41|250.96|252.21|250.76|49
1762061400000|2025-11-02 05:30:00|252.35|250.9|252.46|251.01|252.64|251.19|252.3|250.85|101
1762061700000|2025-11-02 05:35:00|252.47|251.02|252.3|250.85|252.52|251.07|252.2|250.75|82
1762062000000|2025-11-02 05:40:00|252.29|250.84|252.65|251.2|252.65|251.2|252.27|250.82|113
1762062300000|2025-11-02 05:45:00|252.66|251.21|252.53|251.08|252.76|251.31|252.53|251.08|84
1762062600000|2025-11-02 05:50:00|252.52|251.07|252.46|251.01|252.52|251.07|252.34|250.89|77
1762062900000|2025-11-02 05:55:00|252.45|251|252.72|251.27|252.73|251.28|252.42|250.97|60
1762063200000|2025-11-02 06:00:00|252.73|251.28|253.22|251.77|253.3|251.85|252.72|251.27|208
1762063500000|2025-11-02 06:05:00|253.23|251.78|252.91|251.46|253.31|251.86|252.8|251.35|132
1762063800000|2025-11-02 06:10:00|252.92|251.47|253.04|251.59|253.12|251.67|252.91|251.46|94
1762064100000|2025-11-02 06:15:00|253.05|251.6|253.01|251.56|253.17|251.72|252.9|251.45|133
1762064400000|2025-11-02 06:20:00|253.02|251.57|252.65|251.2|253.09|251.64|252.62|251.17|131
1762064700000|2025-11-02 06:25:00|252.64|251.19|252.88|251.43|252.9|251.45|252.64|251.19|49
1762065000000|2025-11-02 06:30:00|252.87|251.42|252.73|251.28|252.91|251.46|252.7|251.25|100
1762065300000|2025-11-02 06:35:00|252.72|251.27|252.57|251.12|252.72|251.27|252.56|251.11|61
1762065600000|2025-11-02 06:40:00|252.58|251.13|252.66|251.21|252.67|251.22|252.57|251.12|37
1762065900000|2025-11-02 06:45:00|252.67|251.22|253.06|251.61|253.25|251.8|252.67|251.22|143
1762066200000|2025-11-02 06:50:00|253.05|251.6|252.95|251.5|253.18|251.73|252.92|251.47|149
1762066500000|2025-11-02 06:55:00|252.96|251.51|252.94|251.49|252.98|251.53|252.83|251.38|37
1762066800000|2025-11-02 07:00:00|252.95|251.5|252.69|251.24|253.15|251.7|252.69|251.24|133
1762067100000|2025-11-02 07:05:00|252.68|251.23|252.57|251.12|252.69|251.24|252.47|251.02|39
1762067400000|2025-11-02 07:10:00|252.56|251.11|252.6|251.15|252.8|251.35|252.56|251.11|160
1762067700000|2025-11-02 07:15:00|252.59|251.14|252.58|251.13|252.7|251.25|252.49|251.04|140
1762068000000|2025-11-02 07:20:00|252.6|251.15|252.72|251.27|252.85|251.4|252.6|251.15|158
1762068300000|2025-11-02 07:25:00|252.71|251.26|252.94|251.49|253.02|251.57|252.69|251.24|154
1762068600000|2025-11-02 07:30:00|252.95|251.5|252.98|251.53|253.18|251.73|252.84|251.39|66
1762068900000|2025-11-02 07:35:00|252.97|251.52|253.11|251.66|253.25|251.8|252.97|251.52|87
1762069200000|2025-11-02 07:40:00|253.12|251.67|253.49|252.04|253.57|252.12|253.11|251.66|92
1762069500000|2025-11-02 07:45:00|253.5|252.05|253.87|252.42|253.91|252.46|253.34|251.89|135
1762069800000|2025-11-02 07:50:00|253.91|252.46|254.27|252.82|254.3|252.85|253.91|252.46|137
1762070100000|2025-11-02 07:55:00|254.26|252.81|254.11|252.66|254.3|252.85|253.98|252.53|169
1762070400000|2025-11-02 08:00:00|254.12|252.67|253.96|252.51|254.31|252.86|253.95|252.5|124
1762070700000|2025-11-02 08:05:00|253.97|252.52|253.93|252.48|254.08|252.63|253.9|252.45|111
1762071000000|2025-11-02 08:10:00|253.92|252.47|254.12|252.67|254.19|252.74|253.79|252.34|160
1762071300000|2025-11-02 08:15:00|254.11|252.66|254.5|253.05|254.55|253.1|254.02|252.57|104
1762071600000|2025-11-02 08:20:00|254.49|253.04|254.09|252.64|254.53|253.08|254.05|252.6|157
1762071900000|2025-11-02 08:25:00|254.08|252.63|254.05|252.6|254.31|252.86|253.97|252.52|215
1762072200000|2025-11-02 08:30:00|254.06|252.61|254|252.55|254.16|252.71|253.98|252.53|203
1762072500000|2025-11-02 08:35:00|254.01|252.56|254.1|252.65|254.24|252.79|254.01|252.56|253
1762072800000|2025-11-02 08:40:00|254.09|252.64|253.95|252.5|254.27|252.82|253.95|252.5|135
1762073100000|2025-11-02 08:45:00|253.94|252.49|253.32|251.87|253.94|252.49|253.29|251.84|277
1762073400000|2025-11-02 08:50:00|253.35|251.9|253.39|251.94|253.44|251.99|253.29|251.84|166
1762073700000|2025-11-02 08:55:00|253.4|251.95|253.48|252.03|253.53|252.08|253.38|251.93|69
1762074000000|2025-11-02 09:00:00|253.49|252.04|253.56|252.11|253.83|252.38|253.48|252.03|145
1762074300000|2025-11-02 09:05:00|253.54|252.09|253.81|252.36|254.11|252.66|253.54|252.09|136
1762074600000|2025-11-02 09:10:00|253.8|252.35|253.87|252.42|253.87|252.42|253.6|252.15|190
1762074900000|2025-11-02 09:15:00|253.88|252.43|253.8|252.35|253.9|252.45|253.57|252.12|146
1762075200000|2025-11-02 09:20:00|253.79|252.34|254.11|252.66|254.11|252.66|253.73|252.28|61
1762075500000|2025-11-02 09:25:00|254.1|252.65|253.97|252.52|254.12|252.67|253.97|252.52|48
1762075800000|2025-11-02 09:30:00|253.98|252.53|253.2|251.75|253.98|252.53|253.02|251.57|267
1762076100000|2025-11-02 09:35:00|253.17|251.72|253.13|251.68|253.29|251.84|253.05|251.6|163
1762076400000|2025-11-02 09:40:00|253.14|251.69|252.95|251.5|253.18|251.73|252.57|251.12|357
1762076700000|2025-11-02 09:45:00|252.94|251.49|252.66|251.21|252.94|251.49|252.51|251.06|174
1762077000000|2025-11-02 09:50:00|252.65|251.2|252.77|251.32|252.86|251.41|252.5|251.05|177
1762077300000|2025-11-02 09:55:00|252.76|251.31|252.72|251.27|252.81|251.36|252.61|251.16|103
1762077600000|2025-11-02 10:00:00|252.73|251.28|252.97|251.52|253.15|251.7|252.6|251.15|212
1762077900000|2025-11-02 10:05:00|252.98|251.53|253.44|251.99|253.44|251.99|252.85|251.4|192
1762078200000|2025-11-02 10:10:00|253.4|251.95|253.46|252.01|253.56|252.11|253.37|251.92|96
1762078500000|2025-11-02 10:15:00|253.41|251.96|252.75|251.3|253.42|251.97|252.75|251.3|169
1762078800000|2025-11-02 10:20:00|252.74|251.29|252.81|251.36|252.81|251.36|252.55|251.1|171
1762079100000|2025-11-02 10:25:00|252.82|251.37|252.08|250.63|252.85|251.4|252.04|250.59|252
1762079400000|2025-11-02 10:30:00|252.1|250.65|252.03|250.58|252.12|250.67|251.66|250.21|222
1762079700000|2025-11-02 10:35:00|252.02|250.57|251.92|250.47|252.06|250.61|251.85|250.4|135
1762080000000|2025-11-02 10:40:00|251.93|250.48|252.01|250.56|252.09|250.64|251.78|250.33|156
1762080300000|2025-11-02 10:45:00|252.02|250.57|252.14|250.69|252.47|251.02|252.02|250.57|202
1762080600000|2025-11-02 10:50:00|252.13|250.68|252|250.55|252.18|250.73|251.97|250.52|148
1762080900000|2025-11-02 10:55:00|251.99|250.54|252.27|250.82|252.28|250.83|251.9|250.45|126
1762081200000|2025-11-02 11:00:00|252.28|250.83|252.43|250.98|252.58|251.13|252.24|250.79|226
1762081500000|2025-11-02 11:05:00|252.42|250.97|252|250.55|252.42|250.97|251.93|250.48|195
1762081800000|2025-11-02 11:10:00|251.99|250.54|252.05|250.6|252.14|250.69|251.99|250.54|170
1762082100000|2025-11-02 11:15:00|252.06|250.61|252.49|251.04|252.51|251.06|252.03|250.58|156
1762082400000|2025-11-02 11:20:00|252.5|251.05|252.61|251.16|252.61|251.16|252.35|250.9|196
1762082700000|2025-11-02 11:25:00|252.63|251.18|252.88|251.43|252.9|251.45|252.58|251.13|108
1762083000000|2025-11-02 11:30:00|252.87|251.42|252.71|251.26|253.2|251.75|252.54|251.09|219
1762083300000|2025-11-02 11:35:00|252.7|251.25|253.22|251.77|253.26|251.81|252.67|251.22|139
1762083600000|2025-11-02 11:40:00|253.24|251.79|255.33|253.88|256.05|254.6|253.18|251.73|353
1762083900000|2025-11-02 11:45:00|255.34|253.89|255.11|253.66|255.92|254.47|254.95|253.5|472
1762084200000|2025-11-02 11:50:00|255.1|253.65|254.75|253.3|255.35|253.9|254.74|253.29|331
1762084500000|2025-11-02 11:55:00|254.71|253.26|254.85|253.4|255.05|253.6|254.71|253.26|274
1762084800000|2025-11-02 12:00:00|254.84|253.39|254.75|253.3|254.93|253.48|254.46|253.01|296
1762085100000|2025-11-02 12:05:00|254.76|253.31|254.43|252.98|254.96|253.51|254.24|252.79|262
1762085400000|2025-11-02 12:10:00|254.42|252.97|254.7|253.25|254.73|253.28|254.31|252.86|218
1762085700000|2025-11-02 12:15:00|254.71|253.26|255.27|253.82|255.29|253.84|254.7|253.25|124
1762086000000|2025-11-02 12:20:00|255.28|253.83|255.27|253.82|255.8|254.35|254.88|253.43|316
1762086300000|2025-11-02 12:25:00|255.26|253.81|255.26|253.81|255.28|253.83|255.1|253.65|158
1762086600000|2025-11-02 12:30:00|255.25|253.8|254.88|253.43|255.35|253.9|254.84|253.39|129
1762086900000|2025-11-02 12:35:00|254.89|253.44|254.74|253.29|255.03|253.58|254.68|253.23|178
1762087200000|2025-11-02 12:40:00|254.72|253.27|255.19|253.74|255.51|254.06|254.66|253.21|180
1762087500000|2025-11-02 12:45:00|255.21|253.76|255.08|253.63|255.21|253.76|254.75|253.3|198
1762087800000|2025-11-02 12:50:00|255.09|253.64|254.77|253.32|255.09|253.64|254.75|253.3|135
1762088100000|2025-11-02 12:55:00|254.78|253.33|254.41|252.96|254.82|253.37|254.39|252.94|107
1762088400000|2025-11-02 13:00:00|254.42|252.97|254.49|253.04|254.83|253.38|254.33|252.88|249
1762088700000|2025-11-02 13:05:00|254.46|253.01|254.59|253.14|254.62|253.17|254.3|252.85|190
1762089000000|2025-11-02 13:10:00|254.6|253.15|254.8|253.35|254.92|253.47|254.45|253|113
1762089300000|2025-11-02 13:15:00|254.79|253.34|253.84|252.39|254.79|253.34|253.8|252.35|275
1762089600000|2025-11-02 13:20:00|253.83|252.38|253.4|251.95|253.84|252.39|253|251.55|328
1762089900000|2025-11-02 13:25:00|253.39|251.94|253.5|252.05|253.72|252.27|253.32|251.87|370
1762090200000|2025-11-02 13:30:00|253.49|252.04|253.54|252.09|253.74|252.29|253.22|251.77|312
1762090500000|2025-11-02 13:35:00|253.55|252.1|253.27|251.82|253.57|252.12|252.93|251.48|284
1762090800000|2025-11-02 13:40:00|253.26|251.81|253.32|251.87|253.32|251.87|253.07|251.62|123
1762091100000|2025-11-02 13:45:00|253.31|251.86|253.39|251.94|253.42|251.97|252.96|251.51|157
1762091400000|2025-11-02 13:50:00|253.36|251.91|253.5|252.05|253.5|252.05|253.18|251.73|239
1762091700000|2025-11-02 13:55:00|253.49|252.04|253.4|251.95|253.5|252.05|253.34|251.89|111
1762092000000|2025-11-02 14:00:00|253.39|251.94|253.56|252.11|253.58|252.13|253.1|251.65|237
1762092300000|2025-11-02 14:05:00|253.57|252.12|253.88|252.43|253.94|252.49|253.51|252.06|252
1762092600000|2025-11-02 14:10:00|253.89|252.44|253.29|251.84|254.18|252.73|253.14|251.69|277
1762092900000|2025-11-02 14:15:00|253.3|251.85|252.66|251.21|253.37|251.92|252.38|250.93|462
1762093200000|2025-11-02 14:20:00|252.65|251.2|252.49|251.04|252.71|251.26|252.19|250.74|438
1762093500000|2025-11-02 14:25:00|252.52|251.07|252.17|250.72|252.58|251.13|251.92|250.47|386
1762093800000|2025-11-02 14:30:00|252.18|250.73|252.4|250.95|252.51|251.06|252.11|250.66|389
1762094100000|2025-11-02 14:35:00|252.39|250.94|252.39|250.94|252.69|251.24|252.35|250.9|441
1762094400000|2025-11-02 14:40:00|252.38|250.93|252.03|250.58|252.8|251.35|252.02|250.57|405
1762094700000|2025-11-02 14:45:00|252.02|250.57|251.52|250.07|252.04|250.59|250.9|249.45|488
1762095000000|2025-11-02 14:50:00|251.53|250.08|252.4|250.95|252.41|250.96|251.46|250.01|469
1762095300000|2025-11-02 14:55:00|252.41|250.96|252.38|250.93|252.51|251.06|251.77|250.32|404
1762095600000|2025-11-02 15:00:00|252.39|250.94|251.72|250.27|252.4|250.95|251.43|249.98|325
1762095900000|2025-11-02 15:05:00|251.71|250.26|251.98|250.53|251.98|250.53|251.23|249.78|261
1762096200000|2025-11-02 15:10:00|252.06|250.61|251.89|250.44|252.26|250.81|251.63|250.18|294
1762096500000|2025-11-02 15:15:00|251.88|250.43|251.97|250.52|252.22|250.77|251.65|250.2|250
1762096800000|2025-11-02 15:20:00|251.96|250.51|252.09|250.64|252.29|250.84|251.92|250.47|206
1762097100000|2025-11-02 15:25:00|252.1|250.65|252.66|251.21|252.66|251.21|252.04|250.59|177
1762097400000|2025-11-02 15:30:00|252.64|251.19|252.37|250.92|252.64|251.19|252.34|250.89|165
1762097700000|2025-11-02 15:35:00|252.39|250.94|252.07|250.62|252.4|250.95|251.89|250.44|156
1762098000000|2025-11-02 15:40:00|252.06|250.61|251.53|250.08|252.06|250.61|251.32|249.87|183
1762098300000|2025-11-02 15:45:00|251.54|250.09|251.26|249.81|251.86|250.41|251.26|249.81|192
1762098600000|2025-11-02 15:50:00|251.25|249.8|251.21|249.76|251.28|249.83|250.97|249.52|169
1762098900000|2025-11-02 15:55:00|251.2|249.75|250.76|249.31|251.21|249.76|250.75|249.3|160
1762099200000|2025-11-02 16:00:00|250.75|249.3|250.19|248.74|251.05|249.6|250.13|248.68|397
1762099500000|2025-11-02 16:05:00|250.18|248.73|250.06|248.61|250.33|248.88|249.79|248.34|334
1762099800000|2025-11-02 16:10:00|250.05|248.6|249.68|248.23|250.35|248.9|249.55|248.1|329
1762100100000|2025-11-02 16:15:00|249.69|248.24|249.39|247.94|249.78|248.33|249.15|247.7|329
1762100400000|2025-11-02 16:20:00|249.4|247.95|250.1|248.65|250.49|249.04|249.4|247.95|256
1762100700000|2025-11-02 16:25:00|250.09|248.64|250.57|249.12|250.6|249.15|250.07|248.62|238
1762101000000|2025-11-02 16:30:00|250.56|249.11|250.26|248.81|250.56|249.11|249.99|248.54|241
1762101300000|2025-11-02 16:35:00|250.23|248.78|250.48|249.03|250.77|249.32|250.18|248.73|373
1762101600000|2025-11-02 16:40:00|250.46|249.01|250.76|249.31|250.78|249.33|250.42|248.97|213
1762101900000|2025-11-02 16:45:00|250.75|249.3|250.59|249.14|250.8|249.35|250.49|249.04|204
1762102200000|2025-11-02 16:50:00|250.58|249.13|251.02|249.57|251.02|249.57|250.46|249.01|156
1762102500000|2025-11-02 16:55:00|251.03|249.58|251.26|249.81|251.26|249.81|251.03|249.58|147
1762102800000|2025-11-02 17:00:00|251.25|249.8|251.07|249.62|251.26|249.81|251.05|249.6|94
1762103100000|2025-11-02 17:05:00|251.06|249.61|250.89|249.44|251.06|249.61|250.8|249.35|137
1762103400000|2025-11-02 17:10:00|250.9|249.45|250.62|249.17|250.94|249.49|250.55|249.1|166
1762103700000|2025-11-02 17:15:00|250.6|249.15|250.38|248.93|250.83|249.38|250.38|248.93|191
1762104000000|2025-11-02 17:20:00|250.37|248.92|250.73|249.28|250.73|249.28|250.3|248.85|226
1762104300000|2025-11-02 17:25:00|250.74|249.29|250.87|249.42|251.1|249.65|250.58|249.13|245
1762104600000|2025-11-02 17:30:00|250.86|249.41|250.45|249|250.87|249.42|250.41|248.96|123
1762104900000|2025-11-02 17:35:00|250.46|249.01|250.6|249.15|250.61|249.16|250.43|248.98|83
1762105200000|2025-11-02 17:40:00|250.61|249.16|250.32|248.87|250.62|249.17|250.24|248.79|126
1762105500000|2025-11-02 17:45:00|250.33|248.88|250.28|248.83|250.43|248.98|250.17|248.72|132
1762105800000|2025-11-02 17:50:00|250.29|248.84|250.34|248.89|250.34|248.89|250.15|248.7|95
1762106100000|2025-11-02 17:55:00|250.43|248.98|250.77|249.32|250.77|249.32|250.43|248.98|45
1762106400000|2025-11-02 18:00:00|250.76|249.31|250.47|249.02|250.76|249.31|250.39|248.94|113
1762106700000|2025-11-02 18:05:00|250.48|249.03|250.62|249.17|250.82|249.37|250.47|249.02|164
1762107000000|2025-11-02 18:10:00|250.63|249.18|250.04|248.59|250.65|249.2|250.02|248.57|96
1762107300000|2025-11-02 18:15:00|250.05|248.6|250.15|248.7|250.15|248.7|249.75|248.3|169
1762107600000|2025-11-02 18:20:00|250.14|248.69|250.14|248.69|250.25|248.8|250.07|248.62|83
1762107900000|2025-11-02 18:25:00|250.13|248.68|250.14|248.69|250.19|248.74|249.83|248.38|105
1762108200000|2025-11-02 18:30:00|250.12|248.67|250.25|248.8|250.38|248.93|250.08|248.63|143
1762108500000|2025-11-02 18:35:00|250.26|248.81|250.25|248.8|250.37|248.92|250.16|248.71|101
1762108800000|2025-11-02 18:40:00|250.26|248.81|250.51|249.06|250.58|249.13|250.26|248.81|84
1762109100000|2025-11-02 18:45:00|250.52|249.07|250.38|248.93|250.58|249.13|250.36|248.91|92
1762109400000|2025-11-02 18:50:00|250.37|248.92|250.38|248.93|250.5|249.05|250.26|248.81|118
1762109700000|2025-11-02 18:55:00|250.39|248.94|250.2|248.75|250.44|248.99|250.14|248.69|105
1762110000000|2025-11-02 19:00:00|250.21|248.76|250.02|248.57|250.25|248.8|249.9|248.45|148
1762110300000|2025-11-02 19:05:00|250.01|248.56|249.42|247.97|250.05|248.6|249.38|247.93|101
1762110600000|2025-11-02 19:10:00|249.46|248.01|249.5|248.05|249.7|248.25|249.37|247.92|101
1762110900000|2025-11-02 19:15:00|249.48|248.03|249.31|247.86|249.48|248.03|249.3|247.85|99
1762111200000|2025-11-02 19:20:00|249.32|247.87|249.05|247.6|249.32|247.87|248.93|247.48|133
1762111500000|2025-11-02 19:25:00|249.04|247.59|248.63|247.18|249.05|247.6|248.62|247.17|123
1762111800000|2025-11-02 19:30:00|248.64|247.19|249.18|247.73|249.32|247.87|248.64|247.19|165
1762112100000|2025-11-02 19:35:00|249.14|247.69|249.07|247.62|249.23|247.78|248.6|247.15|163
1762112400000|2025-11-02 19:40:00|249.04|247.59|248.84|247.39|249.04|247.59|248.77|247.32|66
1762112700000|2025-11-02 19:45:00|248.85|247.4|249.07|247.62|249.11|247.66|248.84|247.39|101
1762113000000|2025-11-02 19:50:00|249.09|247.64|249.38|247.93|249.38|247.93|249.07|247.62|78
1762113300000|2025-11-02 19:55:00|249.4|247.95|249.59|248.14|249.63|248.18|249.4|247.95|164
1762113600000|2025-11-02 20:00:00|249.58|248.13|249.68|248.23|249.73|248.28|249.34|247.89|110
1762113900000|2025-11-02 20:05:00|249.65|248.2|249.72|248.27|249.78|248.33|249.55|248.1|126
1762114200000|2025-11-02 20:10:00|249.73|248.28|249.37|247.92|249.77|248.32|249.34|247.89|81
1762114500000|2025-11-02 20:15:00|249.38|247.93|249.41|247.96|249.52|248.07|249.31|247.86|96
1762114800000|2025-11-02 20:20:00|249.42|247.97|249.25|247.8|249.49|248.04|249.16|247.71|63
1762115100000|2025-11-02 20:25:00|249.26|247.81|249.37|247.92|249.37|247.92|249.17|247.72|108
1762115400000|2025-11-02 20:30:00|249.38|247.93|249.56|248.11|249.56|248.11|249.3|247.85|86
1762115700000|2025-11-02 20:35:00|249.57|248.12|249.6|248.15|249.66|248.21|249.5|248.05|79
1762116000000|2025-11-02 20:40:00|249.58|248.13|249.82|248.37|249.83|248.38|249.58|248.13|97
1762116300000|2025-11-02 20:45:00|249.79|248.34|250.13|248.68|250.14|248.69|249.74|248.29|77
1762116600000|2025-11-02 20:50:00|250.12|248.67|250.22|248.77|250.23|248.78|250.05|248.6|49
1762116900000|2025-11-02 20:55:00|250.21|248.76|250.45|249|250.49|249.04|250.15|248.7|71
1762117200000|2025-11-02 21:00:00|250.46|249.01|250.76|249.31|250.82|249.37|250.46|249.01|94
1762117500000|2025-11-02 21:05:00|250.75|249.3|251|249.55|251.1|249.65|250.71|249.26|143
1762117800000|2025-11-02 21:10:00|250.98|249.53|250.85|249.4|251.12|249.67|250.8|249.35|143
1762118100000|2025-11-02 21:15:00|250.87|249.42|251.01|249.56|251.02|249.57|250.71|249.26|105
1762118400000|2025-11-02 21:20:00|251.03|249.58|251.11|249.66|251.19|249.74|250.89|249.44|105
1762118700000|2025-11-02 21:25:00|251.1|249.65|251.08|249.63|251.19|249.74|250.98|249.53|97
1762119000000|2025-11-02 21:30:00|251.1|249.65|251.28|249.83|251.29|249.84|251.06|249.61|62
1762119300000|2025-11-02 21:35:00|251.29|249.84|251.81|250.36|251.85|250.4|251.29|249.84|81
1762119600000|2025-11-02 21:40:00|251.8|250.35|251.87|250.42|251.92|250.47|251.5|250.05|166
1762119900000|2025-11-02 21:45:00|251.88|250.43|252.27|250.82|252.44|250.99|251.86|250.41|151
1762120200000|2025-11-02 21:50:00|252.29|250.84|252.01|250.56|252.39|250.94|252|250.55|156
1762120500000|2025-11-02 21:55:00|252.04|250.59|251.85|250.4|252.06|250.61|251.85|250.4|39
1762120800000|2025-11-02 22:00:00|251.82|250.37|251.4|249.95|251.82|250.37|251.36|249.91|87
1762121100000|2025-11-02 22:05:00|251.41|249.96|251.19|249.74|251.42|249.97|251.19|249.74|65
1762121400000|2025-11-02 22:10:00|251.18|249.73|251.2|249.75|251.26|249.81|251.11|249.66|57
1762121700000|2025-11-02 22:15:00|251.21|249.76|251.38|249.93|251.44|249.99|251.21|249.76|88
1762122000000|2025-11-02 22:20:00|251.37|249.92|251.4|249.95|251.61|250.16|251.37|249.92|116
1762122300000|2025-11-02 22:25:00|251.39|249.94|250.91|249.46|251.39|249.94|250.91|249.46|117
1762122600000|2025-11-02 22:30:00|250.92|249.47|249.87|248.42|250.92|249.47|249.7|248.25|156
1762122900000|2025-11-02 22:35:00|249.88|248.43|249.62|248.17|250.48|249.03|249.61|248.16|285
1762123200000|2025-11-02 22:40:00|249.61|248.16|250.03|248.58|250.13|248.68|249.59|248.14|151
1762123500000|2025-11-02 22:45:00|250.02|248.57|250.32|248.87|250.41|248.96|249.92|248.47|68
1762123800000|2025-11-02 22:50:00|250.31|248.86|250.3|248.85|250.46|249.01|250.28|248.83|44
1762124100000|2025-11-02 22:55:00|250.31|248.86|250.52|249.07|250.52|249.07|250.31|248.86|69
1762124400000|2025-11-02 23:00:00|250.53|249.08|251.47|250.02|251.57|250.12|250.53|249.08|345
1762124700000|2025-11-02 23:05:00|251.46|250.01|251.81|250.36|251.84|250.39|251.3|249.85|240
1762125000000|2025-11-02 23:10:00|251.83|250.38|252.84|251.39|252.99|251.54|251.83|250.38|312
1762125300000|2025-11-02 23:15:00|252.83|251.38|252.84|251.39|252.98|251.53|252.27|250.82|431
1762125600000|2025-11-02 23:20:00|252.85|251.4|252.29|250.84|252.85|251.4|252.2|250.75|409
1762125900000|2025-11-02 23:25:00|252.25|250.8|252.31|250.86|252.43|250.98|252|250.55|226
1762126200000|2025-11-02 23:30:00|252.34|250.89|252.13|250.68|252.54|251.09|251.92|250.47|290
1762126500000|2025-11-02 23:35:00|252.16|250.71|252.98|251.53|253.16|251.71|252.1|250.65|285
1762126800000|2025-11-02 23:40:00|253|251.55|253.18|251.73|253.56|252.11|252.96|251.51|259
1762127100000|2025-11-02 23:45:00|253.2|251.75|253|251.55|253.38|251.93|252.92|251.47|187
1762127400000|2025-11-02 23:50:00|252.99|251.54|253.61|252.16|253.68|252.23|252.97|251.52|366
1762127700000|2025-11-02 23:55:00|253.62|252.17|253.36|251.91|253.89|252.44|253.33|251.88|285
1762128000000|2025-11-03 00:00:00|253.38|251.93|253.4|251.95|253.47|252.02|253.07|251.62|324
1762128300000|2025-11-03 00:05:00|253.41|251.96|253.86|252.41|253.94|252.49|253.41|251.96|227
1762128600000|2025-11-03 00:10:00|253.84|252.39|253.6|252.15|253.88|252.43|253.44|251.99|145
1762128900000|2025-11-03 00:15:00|253.62|252.17|253.51|252.06|253.75|252.3|253.51|252.06|127
1762129200000|2025-11-03 00:20:00|253.46|252.01|252.93|251.48|253.48|252.03|252.84|251.39|141
1762129500000|2025-11-03 00:25:00|252.92|251.47|252.57|251.12|252.96|251.51|252.47|251.02|197
1762129800000|2025-11-03 00:30:00|252.53|251.08|252.15|250.7|252.54|251.09|252.12|250.67|118
1762130100000|2025-11-03 00:35:00|252.16|250.71|252.27|250.82|252.32|250.87|252.16|250.71|71
1762130400000|2025-11-03 00:40:00|252.26|250.81|252.01|250.56|252.31|250.86|251.96|250.51|106
1762130700000|2025-11-03 00:45:00|252.02|250.57|251.56|250.11|252.22|250.77|251.53|250.08|185
1762131000000|2025-11-03 00:50:00|251.57|250.12|251.25|249.8|251.83|250.38|251.1|249.65|127
1762131300000|2025-11-03 00:55:00|251.23|249.78|250.92|249.47|251.24|249.79|250.81|249.36|251
1762131600000|2025-11-03 01:00:00|250.91|249.46|250.41|248.96|250.91|249.46|250.13|248.68|369
1762131900000|2025-11-03 01:05:00|250.43|248.98|250.58|249.13|250.64|249.19|250.08|248.63|234
1762132200000|2025-11-03 01:10:00|250.57|249.12|250.79|249.34|250.86|249.41|250.57|249.12|248
1762132500000|2025-11-03 01:15:00|250.81|249.36|250.36|248.91|250.91|249.46|250.31|248.86|277
1762132800000|2025-11-03 01:20:00|250.37|248.92|250.03|248.58|250.58|249.13|250|248.55|217
1762133100000|2025-11-03 01:25:00|250.02|248.57|250.04|248.59|250.29|248.84|249.71|248.26|201
1762133400000|2025-11-03 01:30:00|250.03|248.58|250.11|248.66|250.39|248.94|249.95|248.5|172
1762133700000|2025-11-03 01:35:00|250.12|248.67|249.92|248.47|250.15|248.7|249.04|247.59|314
1762134000000|2025-11-03 01:40:00|249.93|248.48|249.98|248.53|250.08|248.63|249.44|247.99|232
1762134300000|2025-11-03 01:45:00|249.97|248.52|250.16|248.71|250.88|249.43|249.96|248.51|247
1762134600000|2025-11-03 01:50:00|250.15|248.7|249.97|248.52|250.26|248.81|249.71|248.26|233
1762134900000|2025-11-03 01:55:00|249.99|248.54|249.98|248.53|250.1|248.65|249.84|248.39|151
1762135200000|2025-11-03 02:00:00|249.97|248.52|249.46|248.01|250.1|248.65|249.39|247.94|180
1762135500000|2025-11-03 02:05:00|249.45|248|249.45|248|249.69|248.24|249.1|247.65|219
1762135800000|2025-11-03 02:10:00|249.47|248.02|249.62|248.17|249.88|248.43|249.17|247.72|278
1762136100000|2025-11-03 02:15:00|249.61|248.16|249.21|247.76|249.61|248.16|248.98|247.53|186
1762136400000|2025-11-03 02:20:00|249.22|247.77|249.28|247.83|249.46|248.01|249.04|247.59|221
1762136700000|2025-11-03 02:25:00|249.27|247.82|247.31|245.86|249.4|247.95|247.26|245.81|280
1762137000000|2025-11-03 02:30:00|247.26|245.81|246.92|245.47|247.26|245.81|246.39|244.94|540
1762137300000|2025-11-03 02:35:00|246.89|245.44|247.39|245.94|247.62|246.17|246.68|245.23|416
1762137600000|2025-11-03 02:40:00|247.37|245.92|247.67|246.22|247.74|246.29|247.37|245.92|212
1762137900000|2025-11-03 02:45:00|247.66|246.21|247.33|245.88|247.69|246.24|246.99|245.54|297
1762138200000|2025-11-03 02:50:00|247.27|245.82|247.71|246.26|247.75|246.3|246.81|245.36|350
1762138500000|2025-11-03 02:55:00|247.74|246.29|246.92|245.47|248.13|246.68|246.81|245.36|233
1762138800000|2025-11-03 03:00:00|246.93|245.48|246.81|245.36|247.3|245.85|246.79|245.34|321
1762139100000|2025-11-03 03:05:00|246.8|245.35|246.05|244.6|246.92|245.47|246.01|244.56|380
1762139400000|2025-11-03 03:10:00|246.04|244.59|245.12|243.67|246.04|244.59|244.99|243.54|584
1762139700000|2025-11-03 03:15:00|245.13|243.68|245.34|243.89|245.96|244.51|245.04|243.59|458
1762140000000|2025-11-03 03:20:00|245.36|243.91|244.96|243.51|245.55|244.1|244.8|243.35|432
1762140300000|2025-11-03 03:25:00|244.97|243.52|244.88|243.43|245.18|243.73|244.65|243.2|370
1762140600000|2025-11-03 03:30:00|244.87|243.42|244.44|242.99|244.88|243.43|243.7|242.25|543
1762140900000|2025-11-03 03:35:00|244.45|243|244.54|243.09|245.01|243.56|244.34|242.89|339
1762141200000|2025-11-03 03:40:00|244.53|243.08|244.4|242.95|244.68|243.23|244.33|242.88|255
1762141500000|2025-11-03 03:45:00|244.39|242.94|243.81|242.36|244.39|242.94|243.67|242.22|382
1762141800000|2025-11-03 03:50:00|243.82|242.37|243.66|242.21|243.92|242.47|243.4|241.95|411
1762142100000|2025-11-03 03:55:00|243.64|242.19|243.69|242.24|243.88|242.43|243.48|242.03|278
1762142400000|2025-11-03 04:00:00|243.68|242.23|243.3|241.85|243.77|242.32|243.3|241.85|373
1762142700000|2025-11-03 04:05:00|243.31|241.86|243.56|242.11|243.59|242.14|242.42|240.97|460
1762143000000|2025-11-03 04:10:00|243.54|242.09|243.6|242.15|243.77|242.32|243.35|241.9|220
1762143300000|2025-11-03 04:15:00|243.63|242.18|243.45|242|243.96|242.51|243.37|241.92|256
1762143600000|2025-11-03 04:20:00|243.44|241.99|244.3|242.85|244.47|243.02|243.39|241.94|275
1762143900000|2025-11-03 04:25:00|244.29|242.84|244.32|242.87|244.6|243.15|244.02|242.57|218
1762144200000|2025-11-03 04:30:00|244.31|242.86|244.52|243.07|244.56|243.11|244.12|242.67|243
1762144500000|2025-11-03 04:35:00|244.51|243.06|244.7|243.25|244.71|243.26|244.29|242.84|268
1762144800000|2025-11-03 04:40:00|244.68|243.23|244.25|242.8|244.68|243.23|244.25|242.8|122
1762145100000|2025-11-03 04:45:00|244.24|242.79|244.8|243.35|244.8|243.35|244.17|242.72|240
1762145400000|2025-11-03 04:50:00|244.81|243.36|245.43|243.98|245.49|244.04|244.81|243.36|211
1762145700000|2025-11-03 04:55:00|245.42|243.97|245.36|243.91|245.43|243.98|245.05|243.6|141
1762146000000|2025-11-03 05:00:00|245.37|243.92|245.4|243.95|245.58|244.13|245.28|243.83|181
1762146300000|2025-11-03 05:05:00|245.41|243.96|246|244.55|246|244.55|245.41|243.96|119
1762146600000|2025-11-03 05:10:00|246.01|244.56|246.02|244.57|246.02|244.57|245.54|244.09|145
1762146900000|2025-11-03 05:15:00|245.98|244.53|245.52|244.07|245.98|244.53|245.35|243.9|178
1762147200000|2025-11-03 05:20:00|245.51|244.06|245.63|244.18|245.98|244.53|245.51|244.06|216
1762147500000|2025-11-03 05:25:00|245.65|244.2|245.39|243.94|245.68|244.23|245.39|243.94|98
1762147800000|2025-11-03 05:30:00|245.4|243.95|245.09|243.64|245.4|243.95|245.05|243.6|134
1762148100000|2025-11-03 05:35:00|245.11|243.66|244.42|242.97|245.18|243.73|244.4|242.95|237
1762148400000|2025-11-03 05:40:00|244.41|242.96|243.99|242.54|244.41|242.96|243.93|242.48|185
1762148700000|2025-11-03 05:45:00|244.01|242.56|243.75|242.3|244.03|242.58|243.68|242.23|126
1762149000000|2025-11-03 05:50:00|243.74|242.29|243.47|242.02|243.99|242.54|243.45|242|166
1762149300000|2025-11-03 05:55:00|243.52|242.07|243.82|242.37|243.82|242.37|243.49|242.04|101
1762149600000|2025-11-03 06:00:00|243.8|242.35|243.86|242.41|243.94|242.49|243.6|242.15|147
1762149900000|2025-11-03 06:05:00|243.85|242.4|243.4|241.95|243.95|242.5|243.4|241.95|159
1762150200000|2025-11-03 06:10:00|243.38|241.93|242.41|240.96|243.38|241.93|242.18|240.73|298
1762150500000|2025-11-03 06:15:00|242.4|240.95|242.52|241.07|242.95|241.5|242.3|240.85|176
1762150800000|2025-11-03 06:20:00|242.51|241.06|242.8|241.35|242.89|241.44|242.5|241.05|209
1762151100000|2025-11-03 06:25:00|242.73|241.28|242.28|240.83|242.8|241.35|242.25|240.8|167
1762151400000|2025-11-03 06:30:00|242.27|240.82|242.23|240.78|242.31|240.86|241.66|240.21|233
1762151700000|2025-11-03 06:35:00|242.24|240.79|242.43|240.98|242.76|241.31|242.19|240.74|226
1762152000000|2025-11-03 06:40:00|242.41|240.96|241.18|239.73|242.5|241.05|241.18|239.73|288
1762152300000|2025-11-03 06:45:00|241.15|239.7|240.55|239.1|241.16|239.71|239.62|238.17|582
1762152600000|2025-11-03 06:50:00|240.57|239.12|241.07|239.62|241.84|240.39|240.55|239.1|446
1762152900000|2025-11-03 06:55:00|241.06|239.61|241.54|240.09|241.74|240.29|240.84|239.39|423
1762153200000|2025-11-03 07:00:00|241.53|240.08|240.85|239.4|241.53|240.08|240.85|239.4|482
1762153500000|2025-11-03 07:05:00|240.87|239.42|241.21|239.76|241.3|239.85|240.59|239.14|426
1762153800000|2025-11-03 07:10:00|241.22|239.77|241.55|240.1|241.63|240.18|241.11|239.66|270
1762154100000|2025-11-03 07:15:00|241.54|240.09|241.26|239.81|241.68|240.23|241.25|239.8|258
1762154400000|2025-11-03 07:20:00|241.28|239.83|242.37|240.92|242.41|240.96|241.07|239.62|282
1762154700000|2025-11-03 07:25:00|242.38|240.93|242.14|240.69|242.49|241.04|241.85|240.4|328
1762155000000|2025-11-03 07:30:00|242.13|240.68|242.02|240.57|242.41|240.96|241.71|240.26|231
1762155300000|2025-11-03 07:35:00|242|240.55|242.28|240.83|242.55|241.1|241.87|240.42|308
1762155600000|2025-11-03 07:40:00|242.29|240.84|241.63|240.18|242.37|240.92|241.63|240.18|221
1762155900000|2025-11-03 07:45:00|241.62|240.17|241.85|240.4|242.03|240.58|241.57|240.12|325
1762156200000|2025-11-03 07:50:00|241.87|240.42|242.27|240.82|242.54|241.09|241.86|240.41|322
1762156500000|2025-11-03 07:55:00|242.26|240.81|242.11|240.66|242.64|241.19|242.1|240.65|213
1762156800000|2025-11-03 08:00:00|242.1|240.65|242.34|240.89|242.39|240.94|241.85|240.4|287
1762157100000|2025-11-03 08:05:00|242.31|240.86|242.43|240.98|242.9|241.45|242.28|240.83|398
1762157400000|2025-11-03 08:10:00|242.44|240.99|242.41|240.96|242.71|241.26|242.4|240.95|292
1762157700000|2025-11-03 08:15:00|242.42|240.97|242.19|240.74|242.42|240.97|241.88|240.43|329
1762158000000|2025-11-03 08:20:00|242.18|240.73|241.57|240.12|242.18|240.73|241.57|240.12|294
1762158300000|2025-11-03 08:25:00|241.61|240.16|241.58|240.13|241.66|240.21|241.2|239.75|404
1762158600000|2025-11-03 08:30:00|241.59|240.14|241.51|240.06|241.77|240.32|241.37|239.92|331
1762158900000|2025-11-03 08:35:00|241.49|240.04|241.04|239.59|241.64|240.19|240.87|239.42|437
1762159200000|2025-11-03 08:40:00|241.06|239.61|241.2|239.75|241.49|240.04|240.99|239.54|372
1762159500000|2025-11-03 08:45:00|241.23|239.78|240.59|239.14|241.28|239.83|240.43|238.98|432
1762159800000|2025-11-03 08:50:00|240.6|239.15|242.05|240.6|242.2|240.75|240.59|239.14|440
1762160100000|2025-11-03 08:55:00|242.06|240.61|241.74|240.29|242.06|240.61|241.42|239.97|219
1762160400000|2025-11-03 09:00:00|241.75|240.3|242.54|241.09|242.56|241.11|241.68|240.23|250
1762160700000|2025-11-03 09:05:00|242.56|241.11|243.1|241.65|243.42|241.97|242.54|241.09|428
1762161000000|2025-11-03 09:10:00|243.11|241.66|242.61|241.16|243.26|241.81|242.53|241.08|257
1762161300000|2025-11-03 09:15:00|242.63|241.18|242.54|241.09|242.94|241.49|242.48|241.03|247
1762161600000|2025-11-03 09:20:00|242.55|241.1|241.66|240.21|242.57|241.12|241.58|240.13|258
1762161900000|2025-11-03 09:25:00|241.65|240.2|241.79|240.34|241.96|240.51|241.5|240.05|301
1762162200000|2025-11-03 09:30:00|241.81|240.36|241.57|240.12|242.22|240.77|241.5|240.05|329
1762162500000|2025-11-03 09:35:00|241.58|240.13|241.54|240.09|241.86|240.41|241.52|240.07|279
1762162800000|2025-11-03 09:40:00|241.57|240.12|241.78|240.33|241.81|240.36|241.42|239.97|225
1762163100000|2025-11-03 09:45:00|241.79|240.34|241.57|240.12|241.9|240.45|241.45|240|436
1762163400000|2025-11-03 09:50:00|241.58|240.13|240.92|239.47|241.7|240.25|240.77|239.32|420
1762163700000|2025-11-03 09:55:00|240.93|239.48|240.69|239.24|241.05|239.6|240.45|239|280
1762164000000|2025-11-03 10:00:00|240.68|239.23|240.87|239.42|241.42|239.97|240.67|239.22|351
1762164300000|2025-11-03 10:05:00|240.88|239.43|241.15|239.7|241.28|239.83|240.87|239.42|425
1762164600000|2025-11-03 10:10:00|241.16|239.71|240.85|239.4|241.26|239.81|240.73|239.28|156
1762164900000|2025-11-03 10:15:00|240.83|239.38|241.1|239.65|241.12|239.67|240.78|239.33|178
1762165200000|2025-11-03 10:20:00|241.09|239.64|240.86|239.41|241.18|239.73|240.81|239.36|156
1762165500000|2025-11-03 10:25:00|240.89|239.44|240.96|239.51|241.09|239.64|240.74|239.29|127
1762165800000|2025-11-03 10:30:00|240.94|239.49|240.05|238.6|240.94|239.49|239.9|238.45|322
1762166100000|2025-11-03 10:35:00|240.06|238.61|239.84|238.39|240.14|238.69|239.73|238.28|347
1762166400000|2025-11-03 10:40:00|239.85|238.4|239.74|238.29|240.17|238.72|239.55|238.1|378
1762166700000|2025-11-03 10:45:00|239.76|238.31|239.77|238.32|239.89|238.44|239.37|237.92|363
1762167000000|2025-11-03 10:50:00|239.76|238.31|239.68|238.23|240.24|238.79|239.64|238.19|289
1762167300000|2025-11-03 10:55:00|239.65|238.2|239.52|238.07|240.08|238.63|238.99|237.54|297
1762167600000|2025-11-03 11:00:00|239.54|238.09|240.89|239.44|241.3|239.85|239.5|238.05|710
1762167900000|2025-11-03 11:05:00|240.9|239.45|240.9|239.45|241.19|239.74|240.43|238.98|491
1762168200000|2025-11-03 11:10:00|240.93|239.48|240.84|239.39|241.01|239.56|240.67|239.22|389
1762168500000|2025-11-03 11:15:00|240.78|239.33|241.36|239.91|242.01|240.56|240.77|239.32|417
1762168800000|2025-11-03 11:20:00|241.37|239.92|240.5|239.05|241.43|239.98|240.43|238.98|275
1762169100000|2025-11-03 11:25:00|240.49|239.04|241.21|239.76|241.24|239.79|240.4|238.95|248
1762169400000|2025-11-03 11:30:00|241.23|239.78|241.19|239.74|241.35|239.9|241.09|239.64|172
1762169700000|2025-11-03 11:35:00|241.18|239.73|241.28|239.83|241.43|239.98|240.83|239.38|173
1762170000000|2025-11-03 11:40:00|241.25|239.8|241.68|240.23|241.69|240.24|241.13|239.68|136
1762170300000|2025-11-03 11:45:00|241.69|240.24|242.07|240.62|242.21|240.76|241.69|240.24|241
1762170600000|2025-11-03 11:50:00|242.08|240.63|241.31|239.86|242.14|240.69|241.07|239.62|181
1762170900000|2025-11-03 11:55:00|241.3|239.85|240.93|239.48|241.3|239.85|240.89|239.44|94
1762171200000|2025-11-03 12:00:00|240.94|239.49|241.32|239.87|241.53|240.08|240.79|239.34|195
1762171500000|2025-11-03 12:05:00|241.28|239.83|241.34|239.89|241.46|240.01|240.79|239.34|334
1762171800000|2025-11-03 12:10:00|241.32|239.87|241.67|240.22|241.74|240.29|241.02|239.57|190
1762172100000|2025-11-03 12:15:00|241.68|240.23|241.81|240.36|241.86|240.41|241.59|240.14|155
1762172400000|2025-11-03 12:20:00|241.82|240.37|241.42|239.97|242|240.55|241.42|239.97|180
1762172700000|2025-11-03 12:25:00|241.43|239.98|241.76|240.31|241.76|240.31|241.42|239.97|75
1762173000000|2025-11-03 12:30:00|241.77|240.32|241.53|240.08|241.8|240.35|241.34|239.89|88
1762173300000|2025-11-03 12:35:00|241.52|240.07|241.31|239.86|241.62|240.17|241.15|239.7|114
1762173600000|2025-11-03 12:40:00|241.27|239.82|241.24|239.79|241.37|239.92|241.05|239.6|69
1762173900000|2025-11-03 12:45:00|241.23|239.78|241.54|240.09|241.6|240.15|241.18|239.73|108
1762174200000|2025-11-03 12:50:00|241.57|240.12|241.37|239.92|241.67|240.22|241.37|239.92|99
1762174500000|2025-11-03 12:55:00|241.38|239.93|240.99|239.54|241.38|239.93|240.84|239.39|85
1762174800000|2025-11-03 13:00:00|240.98|239.53|240.94|239.49|241|239.55|240.83|239.38|149
1762175100000|2025-11-03 13:05:00|240.96|239.51|241.01|239.56|241.14|239.69|240.94|239.49|162
1762175400000|2025-11-03 13:10:00|240.98|239.53|240.99|239.54|241.12|239.67|240.64|239.19|148
1762175700000|2025-11-03 13:15:00|240.98|239.53|240.77|239.32|240.98|239.53|240.67|239.22|137
1762176000000|2025-11-03 13:20:00|240.76|239.31|240.75|239.3|240.78|239.33|240.68|239.23|99
1762176300000|2025-11-03 13:25:00|240.76|239.31|241.38|239.93|241.52|240.07|240.67|239.22|266
1762176600000|2025-11-03 13:30:00|241.37|239.92|242.24|240.79|242.25|240.8|241.37|239.92|319
1762176900000|2025-11-03 13:35:00|242.25|240.8|242.22|240.77|242.33|240.88|242.06|240.61|242
1762177200000|2025-11-03 13:40:00|242.24|240.79|242.06|240.61|242.27|240.82|241.89|240.44|91
1762177500000|2025-11-03 13:45:00|242.07|240.62|242.23|240.78|242.41|240.96|242.06|240.61|114
1762177800000|2025-11-03 13:50:00|242.24|240.79|242.27|240.82|242.28|240.83|241.64|240.19|167
1762178100000|2025-11-03 13:55:00|242.28|240.83|241.84|240.39|242.49|241.04|241.78|240.33|126
1762178400000|2025-11-03 14:00:00|241.85|240.4|242.23|240.78|242.38|240.93|241.85|240.4|283
1762178700000|2025-11-03 14:05:00|242.24|240.79|242.82|241.37|243.33|241.88|242.22|240.77|374
1762179000000|2025-11-03 14:10:00|242.83|241.38|242.75|241.3|243.09|241.64|242.6|241.15|171
1762179300000|2025-11-03 14:15:00|242.69|241.24|242.97|241.52|242.98|241.53|242.46|241.01|179
1762179600000|2025-11-03 14:20:00|242.96|241.51|242.49|241.04|243|241.55|242.43|240.98|114
1762179900000|2025-11-03 14:25:00|242.47|241.02|242.57|241.12|242.62|241.17|242.26|240.81|170
1762180200000|2025-11-03 14:30:00|242.59|241.14|242.29|240.84|242.98|241.53|242.21|240.76|450
1762180500000|2025-11-03 14:35:00|242.3|240.85|242.9|241.45|243.08|241.63|242.05|240.6|477
1762180800000|2025-11-03 14:40:00|242.89|241.44|242.5|241.05|242.89|241.44|242.1|240.65|347
1762181100000|2025-11-03 14:45:00|242.48|241.03|242.87|241.42|243.07|241.62|242.19|240.74|412
1762181400000|2025-11-03 14:50:00|242.83|241.38|242.84|241.39|243.09|241.64|242.48|241.03|371
1762181700000|2025-11-03 14:55:00|242.85|241.4|243.42|241.97|243.48|242.03|242.69|241.24|256
1762182000000|2025-11-03 15:00:00|243.43|241.98|241.92|240.47|243.65|242.2|241.88|240.43|436
1762182300000|2025-11-03 15:05:00|241.93|240.48|241.57|240.12|242.07|240.62|241.41|239.96|326
1762182600000|2025-11-03 15:10:00|241.56|240.11|241.55|240.1|241.76|240.31|241.34|239.89|256
1762182900000|2025-11-03 15:15:00|241.54|240.09|241.27|239.82|241.54|240.09|240.96|239.51|345
1762183200000|2025-11-03 15:20:00|241.29|239.84|239.99|238.54|241.29|239.84|239.99|238.54|444
1762183500000|2025-11-03 15:25:00|240.02|238.57|235.93|234.48|240.11|238.66|235.75|234.3|761
1762183800000|2025-11-03 15:30:00|235.94|234.49|234.91|233.46|236.35|234.9|231.01|229.56|1054
1762184100000|2025-11-03 15:35:00|234.92|233.47|238.07|236.62|238.09|236.64|234.8|233.35|927
1762184400000|2025-11-03 15:40:00|238.06|236.61|235.62|234.17|238.08|236.63|235.62|234.17|842
1762184700000|2025-11-03 15:45:00|235.56|234.11|234.24|232.79|236.25|234.8|234.03|232.58|854
1762185000000|2025-11-03 15:50:00|234.27|232.82|233.37|231.92|234.94|233.49|233.32|231.87|765
1762185300000|2025-11-03 15:55:00|233.38|231.93|233.5|232.05|234.16|232.71|233.27|231.82|674
1762185600000|2025-11-03 16:00:00|233.54|232.09|232.94|231.49|233.91|232.46|232.73|231.28|754
1762185900000|2025-11-03 16:05:00|232.92|231.47|233.7|232.25|233.94|232.49|232.78|231.33|744
1762186200000|2025-11-03 16:10:00|233.72|232.27|236.44|234.99|236.7|235.25|233.25|231.8|816
1762186500000|2025-11-03 16:15:00|236.47|235.02|237.29|235.84|237.33|235.88|235.43|233.98|747
1762186800000|2025-11-03 16:20:00|237.27|235.82|236.8|235.35|237.55|236.1|236.6|235.15|622
1762187100000|2025-11-03 16:25:00|236.81|235.36|236.73|235.28|237.36|235.91|236.41|234.96|672
1762187400000|2025-11-03 16:30:00|236.72|235.27|236.81|235.36|237.74|236.29|236.62|235.17|687
1762187700000|2025-11-03 16:35:00|236.8|235.35|237.08|235.63|237.49|236.04|236.64|235.19|661
1762188000000|2025-11-03 16:40:00|237.06|235.61|237.66|236.21|237.98|236.53|236.97|235.52|621
1762188300000|2025-11-03 16:45:00|237.65|236.2|237.82|236.37|238.36|236.91|237.65|236.2|564
1762188600000|2025-11-03 16:50:00|237.83|236.38|237.69|236.24|238.67|237.22|237.58|236.13|585
1762188900000|2025-11-03 16:55:00|237.68|236.23|238.16|236.71|238.62|237.17|237.66|236.21|455
1762189200000|2025-11-03 17:00:00|238.05|236.6|237.96|236.51|238.07|236.62|237.51|236.06|674
1762189500000|2025-11-03 17:05:00|237.95|236.5|237.96|236.51|238.27|236.82|237.32|235.87|579
1762189800000|2025-11-03 17:10:00|237.91|236.46|237.86|236.41|238.19|236.74|237.49|236.04|553
1762190100000|2025-11-03 17:15:00|237.87|236.42|238.65|237.2|238.75|237.3|237.57|236.12|606
1762190400000|2025-11-03 17:20:00|238.64|237.19|238.73|237.28|240.07|238.62|238.58|237.13|670
1762190700000|2025-11-03 17:25:00|238.72|237.27|237.73|236.28|238.76|237.31|237.64|236.19|506
1762191000000|2025-11-03 17:30:00|237.74|236.29|238.28|236.83|238.55|237.1|237.67|236.22|522
1762191300000|2025-11-03 17:35:00|238.27|236.82|238.69|237.24|239.21|237.76|238.17|236.72|577
1762191600000|2025-11-03 17:40:00|238.71|237.26|238.18|236.73|238.72|237.27|238.08|236.63|471
1762191900000|2025-11-03 17:45:00|238.12|236.67|239.15|237.7|239.3|237.85|238.12|236.67|567
1762192200000|2025-11-03 17:50:00|239.14|237.69|238.44|236.99|239.19|237.74|238.29|236.84|464
1762192500000|2025-11-03 17:55:00|238.45|237|238.83|237.38|238.97|237.52|238.34|236.89|425
1762192800000|2025-11-03 18:00:00|238.84|237.39|238.52|237.07|239.14|237.69|238.52|237.07|573
1762193100000|2025-11-03 18:05:00|238.54|237.09|238.7|237.25|238.71|237.26|238.2|236.75|273
1762193400000|2025-11-03 18:10:00|238.76|237.31|238.24|236.79|239.17|237.72|238.15|236.7|366
1762193700000|2025-11-03 18:15:00|238.26|236.81|237.82|236.37|238.42|236.97|237.69|236.24|271
1762194000000|2025-11-03 18:20:00|237.87|236.42|237.24|235.79|237.96|236.51|237.21|235.76|209
1762194300000|2025-11-03 18:25:00|237.23|235.78|236.74|235.29|237.4|235.95|236.62|235.17|231
1762194600000|2025-11-03 18:30:00|236.75|235.3|236.97|235.52|237.44|235.99|236.75|235.3|286
1762194900000|2025-11-03 18:35:00|236.99|235.54|237.05|235.6|237.16|235.71|236.74|235.29|296
1762195200000|2025-11-03 18:40:00|237.01|235.56|236.23|234.78|237.12|235.67|236.18|234.73|257
1762195500000|2025-11-03 18:45:00|236.21|234.76|235.83|234.38|236.21|234.76|235.69|234.24|292
1762195800000|2025-11-03 18:50:00|235.85|234.4|235.72|234.27|236.06|234.61|235.58|234.13|206
1762196100000|2025-11-03 18:55:00|235.78|234.33|235.47|234.02|235.88|234.43|235.42|233.97|164
1762196400000|2025-11-03 19:00:00|235.46|234.01|234.27|232.82|235.58|234.13|234.26|232.81|454
1762196700000|2025-11-03 19:05:00|234.26|232.81|234.42|232.97|234.62|233.17|234.02|232.57|378
1762197000000|2025-11-03 19:10:00|234.45|233|235.07|233.62|235.08|233.63|234.44|232.99|246
1762197300000|2025-11-03 19:15:00|235.05|233.6|234.76|233.31|235.88|234.43|234.55|233.1|450
1762197600000|2025-11-03 19:20:00|234.77|233.32|234.61|233.16|235.29|233.84|234.57|233.12|359
1762197900000|2025-11-03 19:25:00|234.62|233.17|233.75|232.3|234.67|233.22|233.65|232.2|388
1762198200000|2025-11-03 19:30:00|233.76|232.31|234.29|232.84|234.57|233.12|233.73|232.28|538
1762198500000|2025-11-03 19:35:00|234.27|232.82|235.27|233.82|235.27|233.82|234.1|232.65|458
1762198800000|2025-11-03 19:40:00|235.28|233.83|235.19|233.74|235.46|234.01|234.69|233.24|489
1762199100000|2025-11-03 19:45:00|235.2|233.75|234.91|233.46|235.53|234.08|234.83|233.38|451
1762199400000|2025-11-03 19:50:00|234.94|233.49|234.01|232.56|234.97|233.52|233.93|232.48|470
1762199700000|2025-11-03 19:55:00|234.02|232.57|233.1|231.65|234.11|232.66|232.93|231.48|383
1762200000000|2025-11-03 20:00:00|233.09|231.64|233.3|231.85|233.66|232.21|233.09|231.64|504
1762200300000|2025-11-03 20:05:00|233.34|231.89|232.75|231.3|233.42|231.97|232.24|230.79|477
1762200600000|2025-11-03 20:10:00|232.74|231.29|232.88|231.43|233.15|231.7|232.5|231.05|370
1762200900000|2025-11-03 20:15:00|232.87|231.42|232.85|231.4|233.18|231.73|232.49|231.04|363
1762201200000|2025-11-03 20:20:00|232.83|231.38|231.86|230.41|233.17|231.72|231.84|230.39|391
1762201500000|2025-11-03 20:25:00|231.85|230.4|232.2|230.75|232.44|230.99|231.18|229.73|593
1762201800000|2025-11-03 20:30:00|232.19|230.74|231.16|229.71|232.97|231.52|231.15|229.7|533
1762202100000|2025-11-03 20:35:00|231.18|229.73|231.05|229.6|231.45|230|230.65|229.2|391
1762202400000|2025-11-03 20:40:00|231.06|229.61|229.98|228.53|231.26|229.81|229.83|228.38|558
1762202700000|2025-11-03 20:45:00|229.99|228.54|228.83|227.38|230.45|229|228.68|227.23|688
1762203000000|2025-11-03 20:50:00|228.84|227.39|227.26|225.81|229.01|227.56|227.01|225.56|771
1762203300000|2025-11-03 20:55:00|227.27|225.82|229.4|227.95|230.56|229.11|227.21|225.76|797
1762203600000|2025-11-03 21:00:00|229.37|227.92|230.78|229.33|231.65|230.2|229.22|227.77|747
1762203900000|2025-11-03 21:05:00|230.81|229.36|229.79|228.34|231.37|229.92|229.28|227.83|662
1762204200000|2025-11-03 21:10:00|229.78|228.33|229.25|227.8|230.07|228.62|229.11|227.66|555
1762204500000|2025-11-03 21:15:00|229.28|227.83|228.85|227.4|229.63|228.18|227.48|226.03|661
1762204800000|2025-11-03 21:20:00|228.83|227.38|229.55|228.1|230.57|229.12|228.43|226.98|600
1762205100000|2025-11-03 21:25:00|229.52|228.07|229.81|228.36|229.84|228.39|229.25|227.8|485
1762205400000|2025-11-03 21:30:00|229.82|228.37|231.03|229.58|231.04|229.59|229.44|227.99|582
1762205700000|2025-11-03 21:35:00|231.04|229.59|230.79|229.34|231.33|229.88|230.69|229.24|493
1762206000000|2025-11-03 21:40:00|230.82|229.37|231.66|230.21|231.72|230.27|230.71|229.26|414
1762206300000|2025-11-03 21:45:00|231.65|230.2|231.44|229.99|231.85|230.4|231.27|229.82|368
1762206600000|2025-11-03 21:50:00|231.43|229.98|231.77|230.32|232.03|230.58|231.36|229.91|357
1762206900000|2025-11-03 21:55:00|231.79|230.34|231.82|230.37|231.95|230.5|231.53|230.08|234
1762207200000|2025-11-03 22:00:00|231.8|230.35|230.9|229.45|231.94|230.49|230.07|228.62|564
1762207500000|2025-11-03 22:05:00|230.91|229.46|231.06|229.61|231.37|229.92|230.43|228.98|438
1762207800000|2025-11-03 22:10:00|231.07|229.62|230.67|229.22|231.08|229.63|230.26|228.81|425
1762208100000|2025-11-03 22:15:00|230.61|229.16|230.37|228.92|230.96|229.51|230.34|228.89|513
1762208400000|2025-11-03 22:20:00|230.35|228.9|229.75|228.3|230.59|229.14|229.57|228.12|393
1762208700000|2025-11-03 22:25:00|229.74|228.29|228.86|227.41|229.83|228.38|228.86|227.41|414
1762209000000|2025-11-03 22:30:00|228.8|227.35|228.93|227.48|229.01|227.56|227.73|226.28|561
1762209300000|2025-11-03 22:35:00|228.92|227.47|229.46|228.01|230.16|228.71|228.57|227.12|449
1762209600000|2025-11-03 22:40:00|229.47|228.02|230.9|229.45|230.96|229.51|229.47|228.02|228
1762209900000|2025-11-03 22:45:00|230.91|229.46|231.28|229.83|231.33|229.88|230.84|229.39|198
1762210200000|2025-11-03 22:50:00|231.29|229.84|231.08|229.63|231.44|229.99|230.93|229.48|163
1762210500000|2025-11-03 22:55:00|231.11|229.66|230.78|229.33|231.11|229.66|230.46|229.01|154
1762210800000|2025-11-03 23:00:00|230.77|229.32|229.47|228.02|230.82|229.37|229.21|227.76|346
1762211100000|2025-11-03 23:05:00|229.46|228.01|230.13|228.68|230.14|228.69|229.41|227.96|216
1762211400000|2025-11-03 23:10:00|230.12|228.67|230.15|228.7|230.49|229.04|229.84|228.39|227
1762211700000|2025-11-03 23:15:00|230.13|228.68|230.33|228.88|230.35|228.9|229.85|228.4|146
1762212000000|2025-11-03 23:20:00|230.3|228.85|230.94|229.49|230.99|229.54|230.3|228.85|256
1762212300000|2025-11-03 23:25:00|230.91|229.46|230.76|229.31|231.28|229.83|230.76|229.31|157
1762212600000|2025-11-03 23:30:00|230.75|229.3|231.26|229.81|231.32|229.87|230.7|229.25|180
1762212900000|2025-11-03 23:35:00|231.27|229.82|231.79|230.34|231.8|230.35|231.22|229.77|160
1762213200000|2025-11-03 23:40:00|231.8|230.35|231.79|230.34|232.05|230.6|231.71|230.26|178
1762213500000|2025-11-03 23:45:00|231.82|230.37|231.38|229.93|231.91|230.46|231.24|229.79|332
1762213800000|2025-11-03 23:50:00|231.37|229.92|231.57|230.12|231.73|230.28|231.09|229.64|251
1762214100000|2025-11-03 23:55:00|231.61|230.16|231.64|230.19|231.83|230.38|231.6|230.15|180
1762214400000|2025-11-04 00:00:00|231.66|230.21|231.42|229.97|231.72|230.27|231.17|229.72|271
1762214700000|2025-11-04 00:05:00|231.43|229.98|232.23|230.78|232.26|230.81|231.3|229.85|425
1762215000000|2025-11-04 00:10:00|232.24|230.79|232.09|230.64|232.31|230.86|231.87|230.42|366
1762215300000|2025-11-04 00:15:00|232.08|230.63|232.49|231.04|232.77|231.32|231.96|230.51|444
1762215600000|2025-11-04 00:20:00|232.5|231.05|231.48|230.03|232.69|231.24|231.38|229.93|352
1762215900000|2025-11-04 00:25:00|231.46|230.01|230.75|229.3|231.53|230.08|230.75|229.3|329
1762216200000|2025-11-04 00:30:00|230.77|229.32|232.83|231.38|232.87|231.42|230.77|229.32|623
1762216500000|2025-11-04 00:35:00|232.82|231.37|234.5|233.05|234.63|233.18|232.79|231.34|686
1762216800000|2025-11-04 00:40:00|234.48|233.03|234.91|233.46|235.18|233.73|234.48|233.03|605
1762217100000|2025-11-04 00:45:00|234.92|233.47|234.91|233.46|235.12|233.67|234.45|233|550
1762217400000|2025-11-04 00:50:00|234.87|233.42|234.11|232.66|234.87|233.42|234.1|232.65|312
1762217700000|2025-11-04 00:55:00|234.1|232.65|234.38|232.93|234.49|233.04|233.41|231.96|401
1762218000000|2025-11-04 01:00:00|234.4|232.95|233.55|232.1|234.52|233.07|233.54|232.09|479
1762218300000|2025-11-04 01:05:00|233.54|232.09|233.83|232.38|234.29|232.84|233.05|231.6|486
1762218600000|2025-11-04 01:10:00|233.84|232.39|233.89|232.44|234.17|232.72|233.67|232.22|463
1762218900000|2025-11-04 01:15:00|233.9|232.45|233.82|232.37|234.01|232.56|233.44|231.99|446
1762219200000|2025-11-04 01:20:00|233.83|232.38|234.56|233.11|235.05|233.6|233.83|232.38|588
1762219500000|2025-11-04 01:25:00|234.57|233.12|234.04|232.59|234.65|233.2|233.59|232.14|337
1762219800000|2025-11-04 01:30:00|234.07|232.62|234.94|233.49|235.02|233.57|233.91|232.46|498
1762220100000|2025-11-04 01:35:00|234.95|233.5|235.31|233.86|235.62|234.17|234.66|233.21|448
1762220400000|2025-11-04 01:40:00|235.3|233.85|234.89|233.44|235.45|234|234.77|233.32|330
1762220700000|2025-11-04 01:45:00|234.9|233.45|234.47|233.02|235.15|233.7|234.47|233.02|336
1762221000000|2025-11-04 01:50:00|234.46|233.01|234.76|233.31|234.76|233.31|233.95|232.5|374
1762221300000|2025-11-04 01:55:00|234.75|233.3|234.96|233.51|235.27|233.82|234.7|233.25|282
1762221600000|2025-11-04 02:00:00|234.95|233.5|234.29|232.84|234.95|233.5|234.27|232.82|249
1762221900000|2025-11-04 02:05:00|234.28|232.83|235.08|233.63|235.09|233.64|234.15|232.7|275
1762222200000|2025-11-04 02:10:00|235.07|233.62|235.17|233.72|235.25|233.8|234.85|233.4|281
1762222500000|2025-11-04 02:15:00|235.16|233.71|235.64|234.19|235.76|234.31|234.8|233.35|300
1762222800000|2025-11-04 02:20:00|235.69|234.24|235.72|234.27|235.82|234.37|235.5|234.05|333
1762223100000|2025-11-04 02:25:00|235.7|234.25|234.91|233.46|235.86|234.41|234.9|233.45|221
1762223400000|2025-11-04 02:30:00|234.9|233.45|235.14|233.69|235.26|233.81|234.67|233.22|445
1762223700000|2025-11-04 02:35:00|235.15|233.7|235.19|233.74|235.41|233.96|234.64|233.19|368
1762224000000|2025-11-04 02:40:00|235.18|233.73|234.8|233.35|235.42|233.97|234.53|233.08|436
1762224300000|2025-11-04 02:45:00|234.79|233.34|234.61|233.16|234.87|233.42|234.38|232.93|427
1762224600000|2025-11-04 02:50:00|234.6|233.15|234.77|233.32|234.82|233.37|234.53|233.08|368
1762224900000|2025-11-04 02:55:00|234.79|233.34|234.66|233.21|234.82|233.37|234.53|233.08|276
1762225200000|2025-11-04 03:00:00|234.7|233.25|234.88|233.43|235.33|233.88|234.69|233.24|494
1762225500000|2025-11-04 03:05:00|234.85|233.4|234.68|233.23|234.88|233.43|234.07|232.62|343
1762225800000|2025-11-04 03:10:00|234.67|233.22|236.08|234.63|236.21|234.76|234.58|233.13|376
1762226100000|2025-11-04 03:15:00|236.06|234.61|235.57|234.12|236.29|234.84|235.54|234.09|476
1762226400000|2025-11-04 03:20:00|235.58|234.13|235.56|234.11|236.02|234.57|235.54|234.09|366
1762226700000|2025-11-04 03:25:00|235.57|234.12|235.93|234.48|236.14|234.69|235.57|234.12|336
1762227000000|2025-11-04 03:30:00|235.88|234.43|236.44|234.99|236.46|235.01|235.47|234.02|452
1762227300000|2025-11-04 03:35:00|236.46|235.01|236.82|235.37|236.97|235.52|236.02|234.57|411
1762227600000|2025-11-04 03:40:00|236.81|235.36|236.67|235.22|236.87|235.42|236.49|235.04|280
1762227900000|2025-11-04 03:45:00|236.66|235.21|236|234.55|236.77|235.32|235.93|234.48|356
1762228200000|2025-11-04 03:50:00|235.99|234.54|236.42|234.97|236.46|235.01|235.69|234.24|353
1762228500000|2025-11-04 03:55:00|236.4|234.95|236.37|234.92|236.64|235.19|236.16|234.71|268
1762228800000|2025-11-04 04:00:00|236.38|234.93|237.1|235.65|237.13|235.68|236.23|234.78|425
1762229100000|2025-11-04 04:05:00|237.09|235.64|236.41|234.96|237.15|235.7|236.29|234.84|404
1762229400000|2025-11-04 04:10:00|236.42|234.97|236.14|234.69|236.64|235.19|236.07|234.62|392
1762229700000|2025-11-04 04:15:00|236.17|234.72|236.01|234.56|236.19|234.74|235.69|234.24|418
1762230000000|2025-11-04 04:20:00|236|234.55|235.72|234.27|236.13|234.68|235.71|234.26|301
1762230300000|2025-11-04 04:25:00|235.71|234.26|235.5|234.05|235.73|234.28|235.43|233.98|363
1762230600000|2025-11-04 04:30:00|235.51|234.06|235.59|234.14|236.06|234.61|235.42|233.97|345
1762230900000|2025-11-04 04:35:00|235.58|234.13|235.04|233.59|235.64|234.19|234.82|233.37|383
1762231200000|2025-11-04 04:40:00|235.1|233.65|234.87|233.42|235.19|233.74|234.81|233.36|300
1762231500000|2025-11-04 04:45:00|234.85|233.4|234.87|233.42|235.14|233.69|234.76|233.31|317
1762231800000|2025-11-04 04:50:00|234.86|233.41|234.58|233.13|235.06|233.61|234.53|233.08|229
1762232100000|2025-11-04 04:55:00|234.57|233.12|234.53|233.08|234.66|233.21|234.41|232.96|185
1762232400000|2025-11-04 05:00:00|234.52|233.07|234.11|232.66|234.52|233.07|234.11|232.66|215
1762232700000|2025-11-04 05:05:00|234.1|232.65|234.75|233.3|234.75|233.3|234.07|232.62|266
1762233000000|2025-11-04 05:10:00|234.74|233.29|234.26|232.81|234.92|233.47|234.11|232.66|208
1762233300000|2025-11-04 05:15:00|234.35|232.9|233.26|231.81|234.35|232.9|233.06|231.61|428
1762233600000|2025-11-04 05:20:00|233.24|231.79|231.86|230.41|233.24|231.79|231.63|230.18|633
1762233900000|2025-11-04 05:25:00|231.88|230.43|231.04|229.59|232.2|230.75|230.71|229.26|683
1762234200000|2025-11-04 05:30:00|231.03|229.58|229.59|228.14|231.06|229.61|229.42|227.97|827
1762234500000|2025-11-04 05:35:00|229.6|228.15|229.89|228.44|230.46|229.01|229.42|227.97|598
1762234800000|2025-11-04 05:40:00|229.9|228.45|228.51|227.06|230.47|229.02|228.47|227.02|548
1762235100000|2025-11-04 05:45:00|228.49|227.04|227.16|225.71|228.92|227.47|226.93|225.48|738
1762235400000|2025-11-04 05:50:00|227.23|225.78|225.99|224.54|228.03|226.58|225.72|224.27|822
1762235700000|2025-11-04 05:55:00|225.98|224.53|225.71|224.26|226.59|225.14|225.38|223.93|762
1762236000000|2025-11-04 06:00:00|225.67|224.22|227.34|225.89|227.59|226.14|225.64|224.19|777
1762236300000|2025-11-04 06:05:00|227.35|225.9|226.54|225.09|227.69|226.24|226.12|224.67|713
1762236600000|2025-11-04 06:10:00|226.55|225.1|229.36|227.91|229.37|227.92|226.34|224.89|767
1762236900000|2025-11-04 06:15:00|229.38|227.93|230.42|228.97|231.5|230.05|229.29|227.84|788
1762237200000|2025-11-04 06:20:00|230.43|228.98|229.46|228.01|230.82|229.37|229.46|228.01|726
1762237500000|2025-11-04 06:25:00|229.48|228.03|229.7|228.25|229.85|228.4|229.34|227.89|586
1762237800000|2025-11-04 06:30:00|229.71|228.26|229.55|228.1|229.71|228.26|228.48|227.03|593
1762238100000|2025-11-04 06:35:00|229.56|228.11|227.58|226.13|229.65|228.2|227.58|226.13|570
1762238400000|2025-11-04 06:40:00|227.55|226.1|227.67|226.22|227.94|226.49|227.26|225.81|528
1762238700000|2025-11-04 06:45:00|227.66|226.21|228.14|226.69|228.73|227.28|227.65|226.2|614
1762239000000|2025-11-04 06:50:00|228.13|226.68|227.79|226.34|228.76|227.31|227.71|226.26|585
1762239300000|2025-11-04 06:55:00|227.8|226.35|228.13|226.68|228.25|226.8|227.67|226.22|392
1762239600000|2025-11-04 07:00:00|228.07|226.62|227.34|225.89|228.81|227.36|226.84|225.39|642
1762239900000|2025-11-04 07:05:00|227.36|225.91|226.94|225.49|228|226.55|226.91|225.46|698
1762240200000|2025-11-04 07:10:00|226.95|225.5|225.97|224.52|227.1|225.65|225.45|224|621
1762240500000|2025-11-04 07:15:00|225.96|224.51|226.24|224.79|226.83|225.38|225.37|223.92|645
1762240800000|2025-11-04 07:20:00|226.2|224.75|224.77|223.32|226.38|224.93|224.69|223.24|627
1762241100000|2025-11-04 07:25:00|224.78|223.33|224.12|222.67|225.77|224.32|223.91|222.46|698
1762241400000|2025-11-04 07:30:00|224.14|222.69|224.84|223.39|225.39|223.94|224.14|222.69|660
1762241700000|2025-11-04 07:35:00|224.86|223.41|226.67|225.22|226.78|225.33|224.79|223.34|641
1762242000000|2025-11-04 07:40:00|226.7|225.25|224.67|223.22|226.76|225.31|224.43|222.98|653
1762242300000|2025-11-04 07:45:00|224.69|223.24|224.11|222.66|225|223.55|223.92|222.47|680
1762242600000|2025-11-04 07:50:00|224.15|222.7|225.45|224|225.47|224.02|224.15|222.7|589
1762242900000|2025-11-04 07:55:00|225.44|223.99|225.04|223.59|225.44|223.99|224.83|223.38|484
1762243200000|2025-11-04 08:00:00|225.05|223.6|224.64|223.19|225.53|224.08|224.64|223.19|743
1762243500000|2025-11-04 08:05:00|224.63|223.18|224.24|222.79|224.78|223.33|223.66|222.21|796
1762243800000|2025-11-04 08:10:00|224.25|222.8|224.88|223.43|226.12|224.67|224.2|222.75|752
1762244100000|2025-11-04 08:15:00|224.9|223.45|224.42|222.97|225.05|223.6|224.04|222.59|803
1762244400000|2025-11-04 08:20:00|224.46|223.01|227.32|225.87|227.43|225.98|224.46|223.01|816
1762244700000|2025-11-04 08:25:00|227.3|225.85|226.88|225.43|227.65|226.2|226.2|224.75|821
1762245000000|2025-11-04 08:30:00|226.89|225.44|227.7|226.25|228.57|227.12|226.65|225.2|845
1762245300000|2025-11-04 08:35:00|227.69|226.24|227.39|225.94|228.25|226.8|227.37|225.92|740
1762245600000|2025-11-04 08:40:00|227.37|225.92|227.63|226.18|227.77|226.32|227.36|225.91|633
1762245900000|2025-11-04 08:45:00|227.65|226.2|227.25|225.8|227.76|226.31|226.43|224.98|659
1762246200000|2025-11-04 08:50:00|227.28|225.83|226.53|225.08|227.37|225.92|226.16|224.71|607
1762246500000|2025-11-04 08:55:00|226.52|225.07|226.97|225.52|227.08|225.63|226.35|224.9|458
1762246800000|2025-11-04 09:00:00|226.98|225.53|227.29|225.84|227.4|225.95|226.65|225.2|617
1762247100000|2025-11-04 09:05:00|227.36|225.91|226.48|225.03|227.56|226.11|225.95|224.5|627
1762247400000|2025-11-04 09:10:00|226.54|225.09|226.22|224.77|226.62|225.17|225.89|224.44|585
1762247700000|2025-11-04 09:15:00|226.24|224.79|226.75|225.3|227.32|225.87|225.93|224.48|656
1762248000000|2025-11-04 09:20:00|226.77|225.32|226.45|225|226.99|225.54|225.69|224.24|691
1762248300000|2025-11-04 09:25:00|226.48|225.03|226.89|225.44|227.32|225.87|226.44|224.99|549
1762248600000|2025-11-04 09:30:00|226.9|225.45|226.67|225.22|227.22|225.77|226.56|225.11|503
1762248900000|2025-11-04 09:35:00|226.66|225.21|226.58|225.13|226.86|225.41|225.5|224.05|649
1762249200000|2025-11-04 09:40:00|226.57|225.12|226.49|225.04|226.92|225.47|226.4|224.95|557
1762249500000|2025-11-04 09:45:00|226.48|225.03|226.58|225.13|226.74|225.29|226.1|224.65|606
1762249800000|2025-11-04 09:50:00|226.59|225.14|226.02|224.57|226.78|225.33|225.84|224.39|617
1762250100000|2025-11-04 09:55:00|226.01|224.56|227.22|225.77|227.34|225.89|225.97|224.52|565
1762250400000|2025-11-04 10:00:00|227.21|225.76|226.8|225.35|227.32|225.87|226.41|224.96|549
1762250700000|2025-11-04 10:05:00|226.83|225.38|227.48|226.03|227.81|226.36|226.83|225.38|650
1762251000000|2025-11-04 10:10:00|227.46|226.01|227.68|226.23|228.18|226.73|227.35|225.9|656
1762251300000|2025-11-04 10:15:00|227.69|226.24|227.81|226.36|228.28|226.83|227.64|226.19|618
1762251600000|2025-11-04 10:20:00|227.79|226.34|226.97|225.52|227.96|226.51|226.74|225.29|551
1762251900000|2025-11-04 10:25:00|226.98|225.53|227.22|225.77|227.51|226.06|226.7|225.25|545
1762252200000|2025-11-04 10:30:00|227.24|225.79|227.41|225.96|227.58|226.13|226.96|225.51|546
1762252500000|2025-11-04 10:35:00|227.4|225.95|227.55|226.1|227.6|226.15|226.68|225.23|520
1762252800000|2025-11-04 10:40:00|227.56|226.11|227.39|225.94|228.03|226.58|227.24|225.79|626
1762253100000|2025-11-04 10:45:00|227.38|225.93|226.91|225.46|227.61|226.16|226.83|225.38|601
1762253400000|2025-11-04 10:50:00|226.92|225.47|227|225.55|227.27|225.82|226.67|225.22|511
1762253700000|2025-11-04 10:55:00|226.99|225.54|227.3|225.85|227.42|225.97|226.73|225.28|498
1762254000000|2025-11-04 11:00:00|227.28|225.83|227.79|226.34|227.97|226.52|226.99|225.54|540
1762254300000|2025-11-04 11:05:00|227.74|226.29|228.14|226.69|228.52|227.07|227.65|226.2|519
1762254600000|2025-11-04 11:10:00|228.15|226.7|227.82|226.37|228.31|226.86|227.69|226.24|532
1762254900000|2025-11-04 11:15:00|227.79|226.34|228.77|227.32|229.11|227.66|227.66|226.21|520
1762255200000|2025-11-04 11:20:00|228.75|227.3|228.51|227.06|229.06|227.61|228.38|226.93|532
1762255500000|2025-11-04 11:25:00|228.54|227.09|228.15|226.7|228.64|227.19|228.09|226.64|408
1762255800000|2025-11-04 11:30:00|228.14|226.69|228.04|226.59|228.35|226.9|227.46|226.01|578
1762256100000|2025-11-04 11:35:00|228.05|226.6|228.8|227.35|228.83|227.38|227.81|226.36|561
1762256400000|2025-11-04 11:40:00|228.82|227.37|228.69|227.24|228.82|227.37|228.35|226.9|408
1762256700000|2025-11-04 11:45:00|228.66|227.21|228.04|226.59|229.06|227.61|228.04|226.59|412
1762257000000|2025-11-04 11:50:00|228.05|226.6|228.08|226.63|228.55|227.1|227.94|226.49|442
1762257300000|2025-11-04 11:55:00|228.13|226.68|228.75|227.3|228.96|227.51|228.03|226.58|499
1762257600000|2025-11-04 12:00:00|228.78|227.33|229.17|227.72|229.22|227.77|228.5|227.05|573
1762257900000|2025-11-04 12:05:00|229.19|227.74|229.46|228.01|229.72|228.27|229.05|227.6|715
1762258200000|2025-11-04 12:10:00|229.44|227.99|228.72|227.27|229.56|228.11|228.51|227.06|551
1762258500000|2025-11-04 12:15:00|228.73|227.28|228.43|226.98|228.78|227.33|228.28|226.83|639
1762258800000|2025-11-04 12:20:00|228.44|226.99|227.67|226.22|228.7|227.25|227.52|226.07|537
1762259100000|2025-11-04 12:25:00|227.68|226.23|228.32|226.87|228.53|227.08|227.62|226.17|570
1762259400000|2025-11-04 12:30:00|228.31|226.86|227.71|226.26|228.31|226.86|227.71|226.26|425
1762259700000|2025-11-04 12:35:00|227.7|226.25|226.97|225.52|227.75|226.3|226.76|225.31|553
1762260000000|2025-11-04 12:40:00|226.99|225.54|227.07|225.62|227.24|225.79|226.84|225.39|481
1762260300000|2025-11-04 12:45:00|227.05|225.6|227.58|226.13|227.58|226.13|226.76|225.31|430
1762260600000|2025-11-04 12:50:00|227.57|226.12|227.26|225.81|227.57|226.12|227.14|225.69|413
1762260900000|2025-11-04 12:55:00|227.25|225.8|227.17|225.72|227.26|225.81|226.97|225.52|336
1762261200000|2025-11-04 13:00:00|227.14|225.69|227.77|226.32|228.26|226.81|227.05|225.6|582
1762261500000|2025-11-04 13:05:00|227.78|226.33|227.27|225.82|227.84|226.39|226.9|225.45|657
1762261800000|2025-11-04 13:10:00|227.28|225.83|227.92|226.47|228.3|226.85|227.26|225.81|443
1762262100000|2025-11-04 13:15:00|227.9|226.45|227.98|226.53|228.09|226.64|227.78|226.33|480
1762262400000|2025-11-04 13:20:00|227.97|226.52|227.13|225.68|227.97|226.52|227.09|225.64|561
1762262700000|2025-11-04 13:25:00|227.11|225.66|226.6|225.15|227.13|225.68|226.48|225.03|595
1762263000000|2025-11-04 13:30:00|226.57|225.12|227.52|226.07|227.65|226.2|226.38|224.93|634
1762263300000|2025-11-04 13:35:00|227.55|226.1|227.99|226.54|228.37|226.92|227.55|226.1|644
1762263600000|2025-11-04 13:40:00|228|226.55|227.69|226.24|228.13|226.68|227.45|226|564
1762263900000|2025-11-04 13:45:00|227.68|226.23|226.71|225.26|227.68|226.23|226.71|225.26|485
1762264200000|2025-11-04 13:50:00|226.72|225.27|227.22|225.77|227.4|225.95|226.65|225.2|508
1762264500000|2025-11-04 13:55:00|227.19|225.74|226.85|225.4|227.23|225.78|226.85|225.4|337
1762264800000|2025-11-04 14:00:00|226.84|225.39|225.67|224.22|226.85|225.4|224.94|223.49|598
1762265100000|2025-11-04 14:05:00|225.68|224.23|226.23|224.78|226.66|225.21|225.59|224.14|623
1762265400000|2025-11-04 14:10:00|226.24|224.79|225.97|224.52|226.4|224.95|225.88|224.43|539
1762265700000|2025-11-04 14:15:00|225.96|224.51|226.18|224.73|226.62|225.17|225.83|224.38|662
1762266000000|2025-11-04 14:20:00|226.17|224.72|226.01|224.56|226.56|225.11|225.43|223.98|630
1762266300000|2025-11-04 14:25:00|225.98|224.53|226.24|224.79|226.27|224.82|225.63|224.18|672
1762266600000|2025-11-04 14:30:00|226.25|224.8|226.69|225.24|227.45|226|225.69|224.24|910
1762266900000|2025-11-04 14:35:00|226.7|225.25|225.94|224.49|227.24|225.79|224.96|223.51|912
1762267200000|2025-11-04 14:40:00|225.97|224.52|229.07|227.62|229.22|227.77|225.58|224.13|1004
1762267500000|2025-11-04 14:45:00|229.09|227.64|230.37|228.92|231.05|229.6|228.66|227.21|838
1762267800000|2025-11-04 14:50:00|230.41|228.96|231.5|230.05|231.68|230.23|230.03|228.58|852
1762268100000|2025-11-04 14:55:00|231.56|230.11|231.1|229.65|231.92|230.47|230.55|229.1|695
1762268400000|2025-11-04 15:00:00|231.09|229.64|232.25|230.8|232.74|231.29|231.09|229.64|852
1762268700000|2025-11-04 15:05:00|232.23|230.78|231.19|229.74|232.53|231.08|230.93|229.48|826
1762269000000|2025-11-04 15:10:00|231.24|229.79|230.48|229.03|231.52|230.07|230.34|228.89|759
1762269300000|2025-11-04 15:15:00|230.49|229.04|232.74|231.29|233.03|231.58|230.49|229.04|840
1762269600000|2025-11-04 15:20:00|232.72|231.27|232.67|231.22|233.1|231.65|232.21|230.76|785
1762269900000|2025-11-04 15:25:00|232.7|231.25|232.12|230.67|233.33|231.88|232.09|230.64|645
1762270200000|2025-11-04 15:30:00|232.08|230.63|232.01|230.56|232.1|230.65|231.36|229.91|738
1762270500000|2025-11-04 15:35:00|231.97|230.52|231.77|230.32|232.17|230.72|231.27|229.82|623
1762270800000|2025-11-04 15:40:00|231.74|230.29|231.32|229.87|232.22|230.77|231.32|229.87|663
1762271100000|2025-11-04 15:45:00|231.28|229.83|230.02|228.57|231.28|229.83|229.83|228.38|676
1762271400000|2025-11-04 15:50:00|230.03|228.58|229.06|227.61|230.1|228.65|228.24|226.79|683
1762271700000|2025-11-04 15:55:00|229.09|227.64|228.91|227.46|229.32|227.87|228.56|227.11|592
1762272000000|2025-11-04 16:00:00|228.98|227.53|229.63|228.18|229.66|228.21|228.92|227.47|684
1762272300000|2025-11-04 16:05:00|229.64|228.19|229.41|227.96|230.24|228.79|229.27|227.82|702
1762272600000|2025-11-04 16:10:00|229.42|227.97|228.79|227.34|229.56|228.11|228.09|226.64|764
1762272900000|2025-11-04 16:15:00|228.81|227.36|227.87|226.42|229.15|227.7|227.87|226.42|809
1762273200000|2025-11-04 16:20:00|227.86|226.41|226.85|225.4|227.86|226.41|226.23|224.78|853
1762273500000|2025-11-04 16:25:00|226.86|225.41|227.56|226.11|227.95|226.5|226.78|225.33|736
1762273800000|2025-11-04 16:30:00|227.54|226.09|226.9|225.45|228.2|226.75|226.58|225.13|749
1762274100000|2025-11-04 16:35:00|226.89|225.44|226.54|225.09|227.35|225.9|225.98|224.53|819
1762274400000|2025-11-04 16:40:00|226.53|225.08|225.59|224.14|226.69|225.24|225.42|223.97|823
1762274700000|2025-11-04 16:45:00|225.54|224.09|224.56|223.11|225.89|224.44|224.19|222.74|875
1762275000000|2025-11-04 16:50:00|224.55|223.1|224.62|223.17|224.99|223.54|224.11|222.66|885
1762275300000|2025-11-04 16:55:00|224.63|223.18|224.66|223.21|224.88|223.43|223.9|222.45|752
1762275600000|2025-11-04 17:00:00|224.68|223.23|222.34|220.89|224.73|223.28|222.07|220.62|863
1762275900000|2025-11-04 17:05:00|222.36|220.91|222.01|220.56|223.23|221.78|221.57|220.12|816
1762276200000|2025-11-04 17:10:00|222.02|220.57|221.33|219.88|222.12|220.67|220.88|219.43|927
1762276500000|2025-11-04 17:15:00|221.4|219.95|221.17|219.72|222.51|221.06|220.37|218.92|967
1762276800000|2025-11-04 17:20:00|221.16|219.71|223.65|222.2|224.26|222.81|221.06|219.61|946
1762277100000|2025-11-04 17:25:00|223.63|222.18|223.13|221.68|224.19|222.74|222.91|221.46|831
1762277400000|2025-11-04 17:30:00|223.15|221.7|224.9|223.45|225.45|224|223.13|221.68|905
1762277700000|2025-11-04 17:35:00|224.92|223.47|225.32|223.87|226.51|225.06|224.69|223.24|876
1762278000000|2025-11-04 17:40:00|225.33|223.88|224.79|223.34|225.36|223.91|224.57|223.12|759
1762278300000|2025-11-04 17:45:00|224.8|223.35|224.26|222.81|225.11|223.66|223.89|222.44|803
1762278600000|2025-11-04 17:50:00|224.23|222.78|223.89|222.44|224.83|223.38|223.59|222.14|778
1762278900000|2025-11-04 17:55:00|223.88|222.43|223.72|222.27|224.13|222.68|223.18|221.73|747
1762279200000|2025-11-04 18:00:00|223.74|222.29|221.27|219.82|223.82|222.37|221|219.55|809
1762279500000|2025-11-04 18:05:00|221.28|219.83|222.66|221.21|222.86|221.41|221.23|219.78|877
1762279800000|2025-11-04 18:10:00|222.67|221.22|221.62|220.17|222.75|221.3|221.32|219.87|865
1762280100000|2025-11-04 18:15:00|221.65|220.2|220.05|218.6|221.87|220.42|220.02|218.57|837
1762280400000|2025-11-04 18:20:00|219.98|218.53|220.39|218.94|221.05|219.6|219.93|218.48|894
1762280700000|2025-11-04 18:25:00|220.38|218.93|219.27|217.82|220.51|219.06|218.62|217.17|891
1762281000000|2025-11-04 18:30:00|219.26|217.81|217.2|215.75|219.69|218.24|216.33|214.88|912
1762281300000|2025-11-04 18:35:00|217.24|215.79|216.38|214.93|219.08|217.63|216.24|214.79|958
1762281600000|2025-11-04 18:40:00|216.4|214.95|220.74|219.29|220.89|219.44|216.3|214.85|960
1762281900000|2025-11-04 18:45:00|220.75|219.3|217.7|216.25|220.8|219.35|217.59|216.14|896
1762282200000|2025-11-04 18:50:00|217.72|216.27|221.14|219.69|221.48|220.03|217.7|216.25|933
1762282500000|2025-11-04 18:55:00|221.15|219.7|221.8|220.35|222.14|220.69|219.9|218.45|962
1762282800000|2025-11-04 19:00:00|221.82|220.37|222.22|220.77|222.92|221.47|221.47|220.02|953
1762283100000|2025-11-04 19:05:00|222.19|220.74|221.09|219.64|222.24|220.79|220.92|219.47|911
1762283400000|2025-11-04 19:10:00|221.1|219.65|221.37|219.92|221.52|220.07|220.23|218.78|886
1762283700000|2025-11-04 19:15:00|221.31|219.86|221.21|219.76|222.1|220.65|220.65|219.2|945
1762284000000|2025-11-04 19:20:00|221.22|219.77|222.22|220.77|222.72|221.27|220.74|219.29|943
1762284300000|2025-11-04 19:25:00|222.24|220.79|221.14|219.69|223.06|221.61|220.9|219.45|890
1762284600000|2025-11-04 19:30:00|221.12|219.67|220.51|219.06|221.52|220.07|219.82|218.37|886
1762284900000|2025-11-04 19:35:00|220.47|219.02|219.19|217.74|220.5|219.05|219.07|217.62|848
1762285200000|2025-11-04 19:40:00|219.2|217.75|219|217.55|219.84|218.39|218.53|217.08|670
1762285500000|2025-11-04 19:45:00|218.97|217.52|218.37|216.92|219.34|217.89|218.36|216.91|743
1762285800000|2025-11-04 19:50:00|218.4|216.95|217.83|216.38|218.91|217.46|217.83|216.38|751
1762286100000|2025-11-04 19:55:00|217.82|216.37|217.6|216.15|218.34|216.89|217.28|215.83|791
1762286400000|2025-11-04 20:00:00|217.58|216.13|215.57|214.12|218.02|216.57|215.55|214.1|836
1762286700000|2025-11-04 20:05:00|215.55|214.1|215.26|213.81|216.71|215.26|215.26|213.81|782
1762287000000|2025-11-04 20:10:00|215.25|213.8|215.62|214.17|216.18|214.73|215.11|213.66|802
1762287300000|2025-11-04 20:15:00|215.61|214.16|213.62|212.17|215.63|214.18|210.63|209.18|970
1762287600000|2025-11-04 20:20:00|213.63|212.18|212.52|211.07|213.95|212.5|210.85|209.4|1031
1762287900000|2025-11-04 20:25:00|212.51|211.06|216.2|214.75|216.45|215|212.34|210.89|995
1762288200000|2025-11-04 20:30:00|216.21|214.76|213.75|212.3|217.15|215.7|213.63|212.18|931
1762288500000|2025-11-04 20:35:00|213.79|212.34|217|215.55|217.78|216.33|213.7|212.25|974
1762288800000|2025-11-04 20:40:00|216.93|215.48|218.96|217.51|219.65|218.2|216.77|215.32|946
1762289100000|2025-11-04 20:45:00|218.95|217.5|217.98|216.53|219.36|217.91|217.98|216.53|931
1762289400000|2025-11-04 20:50:00|217.97|216.52|216.51|215.06|218.29|216.84|216.34|214.89|929
1762289700000|2025-11-04 20:55:00|216.52|215.07|216.52|215.07|217.31|215.86|215.98|214.53|957
1762290000000|2025-11-04 21:00:00|216.54|215.09|217.38|215.93|217.66|216.21|215.98|214.53|902
1762290300000|2025-11-04 21:05:00|217.41|215.96|215.26|213.81|217.47|216.02|215.17|213.72|880
1762290600000|2025-11-04 21:10:00|215.27|213.82|214.14|212.69|215.71|214.26|214.05|212.6|828
1762290900000|2025-11-04 21:15:00|214.11|212.66|213.87|212.42|214.56|213.11|213.42|211.97|955
1762291200000|2025-11-04 21:20:00|213.94|212.49|213.23|211.78|214.05|212.6|212.6|211.15|846
1762291500000|2025-11-04 21:25:00|213.22|211.77|212.55|211.1|213.74|212.29|211.96|210.51|846
1762291800000|2025-11-04 21:30:00|212.58|211.13|208.6|207.15|212.66|211.21|208.46|207.01|953
1762292100000|2025-11-04 21:35:00|208.64|207.19|210.04|208.59|210.25|208.8|207.4|205.95|1052
1762292400000|2025-11-04 21:40:00|210.05|208.6|210.23|208.78|210.49|209.04|208.24|206.79|986
1762292700000|2025-11-04 21:45:00|210.21|208.76|212.23|210.78|214.24|212.79|210.17|208.72|1007
1762293000000|2025-11-04 21:50:00|212.19|210.74|212.12|210.67|213.11|211.66|211.3|209.85|1017
1762293300000|2025-11-04 21:55:00|212.14|210.69|216.22|214.77|216.38|214.93|212.07|210.62|1017
1762293600000|2025-11-04 22:00:00|216.21|214.76|217.12|215.67|217.53|216.08|215.05|213.6|921
1762293900000|2025-11-04 22:05:00|217.1|215.65|218.21|216.76|218.21|216.76|216.29|214.84|880
1762294200000|2025-11-04 22:10:00|218.22|216.77|218.86|217.41|218.88|217.43|217.92|216.47|762
1762294500000|2025-11-04 22:15:00|218.85|217.4|220.24|218.79|220.27|218.82|218.74|217.29|818
1762294800000|2025-11-04 22:20:00|220.22|218.77|220.77|219.32|220.95|219.5|219.73|218.28|692
1762295100000|2025-11-04 22:25:00|220.75|219.3|220.93|219.48|221.33|219.88|220.41|218.96|571
1762295400000|2025-11-04 22:30:00|220.94|219.49|221.71|220.26|222.32|220.87|220.57|219.12|607
1762295700000|2025-11-04 22:35:00|221.69|220.24|221.96|220.51|222.66|221.21|221.28|219.83|645
1762296000000|2025-11-04 22:40:00|221.94|220.49|221.38|219.93|222.86|221.41|220.9|219.45|490
1762296300000|2025-11-04 22:45:00|221.39|219.94|222.59|221.14|223.04|221.59|221.39|219.94|355
1762296600000|2025-11-04 22:50:00|222.58|221.13|220.79|219.34|222.58|221.13|220.7|219.25|445
1762296900000|2025-11-04 22:55:00|220.8|219.35|222.56|221.11|222.56|221.11|220.77|219.32|430
1762297200000|2025-11-04 23:00:00|222.57|221.12|222.73|221.28|223.11|221.66|221.76|220.31|771
1762297500000|2025-11-04 23:05:00|222.75|221.3|222.29|220.84|223.6|222.15|222.22|220.77|622
1762297800000|2025-11-04 23:10:00|222.26|220.81|222.51|221.06|222.56|221.11|221.7|220.25|563
1762298100000|2025-11-04 23:15:00|222.5|221.05|221.72|220.27|222.65|221.2|221.63|220.18|534
1762298400000|2025-11-04 23:20:00|221.71|220.26|221.96|220.51|222.26|220.81|221.5|220.05|512
1762298700000|2025-11-04 23:25:00|222|220.55|221.84|220.39|222.22|220.77|221.63|220.18|535
1762299000000|2025-11-04 23:30:00|221.85|220.4|221.57|220.12|222.24|220.79|221.42|219.97|650
1762299300000|2025-11-04 23:35:00|221.56|220.11|221.35|219.9|222.12|220.67|221.21|219.76|642
1762299600000|2025-11-04 23:40:00|221.37|219.92|221.99|220.54|222.01|220.56|221.17|219.72|555
1762299900000|2025-11-04 23:45:00|221.98|220.53|221.95|220.5|222.25|220.8|221.53|220.08|527
1762300200000|2025-11-04 23:50:00|221.93|220.48|222.05|220.6|222.46|221.01|221.87|220.42|491
1762300500000|2025-11-04 23:55:00|222.09|220.64|221.2|219.75|222.26|220.81|221.18|219.73|398
1762300800000|2025-11-05 00:00:00|221.21|219.76|220.64|219.19|221.87|220.42|220.59|219.14|706
1762301100000|2025-11-05 00:05:00|220.63|219.18|219.8|218.35|220.8|219.35|219.48|218.03|593
1762301400000|2025-11-05 00:10:00|219.79|218.34|219.76|218.31|220.32|218.87|219.52|218.07|510
1762301700000|2025-11-05 00:15:00|219.81|218.36|221.43|219.98|221.44|219.99|219.54|218.09|678
1762302000000|2025-11-05 00:20:00|221.44|219.99|220.22|218.77|221.7|220.25|220.17|218.72|649
1762302300000|2025-11-05 00:25:00|220.24|218.79|219.05|217.6|220.29|218.84|218.97|217.52|554
1762302600000|2025-11-05 00:30:00|219.06|217.61|217.79|216.34|219.28|217.83|217.68|216.23|521
1762302900000|2025-11-05 00:35:00|217.82|216.37|218.33|216.88|218.59|217.14|217.45|216|539
1762303200000|2025-11-05 00:40:00|218.35|216.9|216.94|215.49|218.41|216.96|216.94|215.49|508
1762303500000|2025-11-05 00:45:00|216.95|215.5|217.9|216.45|218.04|216.59|216.88|215.43|478
1762303800000|2025-11-05 00:50:00|217.89|216.44|218.65|217.2|218.66|217.21|217.33|215.88|552
1762304100000|2025-11-05 00:55:00|218.64|217.19|218.17|216.72|218.97|217.52|218.1|216.65|467
1762304400000|2025-11-05 01:00:00|218.19|216.74|216.94|215.49|218.42|216.97|216.92|215.47|534
1762304700000|2025-11-05 01:05:00|216.96|215.51|215.91|214.46|217.28|215.83|215.45|214|698
1762305000000|2025-11-05 01:10:00|215.93|214.48|216.75|215.3|217.04|215.59|215.93|214.48|743
1762305300000|2025-11-05 01:15:00|216.78|215.33|213.67|212.22|216.83|215.38|213.63|212.18|774
1762305600000|2025-11-05 01:20:00|213.7|212.25|213.07|211.62|214.12|212.67|212.65|211.2|835
1762305900000|2025-11-05 01:25:00|213.08|211.63|211.97|210.52|213.08|211.63|211.55|210.1|862
1762306200000|2025-11-05 01:30:00|211.98|210.53|211.87|210.42|213.98|212.53|211.05|209.6|924
1762306500000|2025-11-05 01:35:00|211.92|210.47|210.99|209.54|212.83|211.38|210.91|209.46|896
1762306800000|2025-11-05 01:40:00|211|209.55|211.59|210.14|212.13|210.68|210.95|209.5|866
1762307100000|2025-11-05 01:45:00|211.6|210.15|214.85|213.4|215.06|213.61|211.4|209.95|888
1762307400000|2025-11-05 01:50:00|214.84|213.39|216.81|215.36|216.81|215.36|213.94|212.49|881
1762307700000|2025-11-05 01:55:00|216.78|215.33|217.86|216.41|218.64|217.19|216.4|214.95|856
1762308000000|2025-11-05 02:00:00|217.89|216.44|219.97|218.52|220.69|219.24|217.88|216.43|957
1762308300000|2025-11-05 02:05:00|219.95|218.5|220.65|219.2|221.63|220.18|219.93|218.48|842
1762308600000|2025-11-05 02:10:00|220.64|219.19|220.28|218.83|221.21|219.76|219.75|218.3|821
1762308900000|2025-11-05 02:15:00|220.27|218.82|221.63|220.18|222.13|220.68|219.26|217.81|850
1762309200000|2025-11-05 02:20:00|221.65|220.2|221.39|219.94|221.73|220.28|220.55|219.1|744
1762309500000|2025-11-05 02:25:00|221.33|219.88|220.84|219.39|221.35|219.9|220.07|218.62|522
1762309800000|2025-11-05 02:30:00|220.85|219.4|221.48|220.03|221.52|220.07|220.4|218.95|594
1762310100000|2025-11-05 02:35:00|221.49|220.04|222.31|220.86|222.6|221.15|221.38|219.93|537
1762310400000|2025-11-05 02:40:00|222.32|220.87|222.86|221.41|222.86|221.41|221.87|220.42|497
1762310700000|2025-11-05 02:45:00|222.87|221.42|221.89|220.44|223.29|221.84|221.64|220.19|638
1762311000000|2025-11-05 02:50:00|221.88|220.43|222.38|220.93|222.71|221.26|221.86|220.41|478
1762311300000|2025-11-05 02:55:00|222.37|220.92|223.3|221.85|223.52|222.07|221.99|220.54|522
1762311600000|2025-11-05 03:00:00|223.31|221.86|224.02|222.57|224.13|222.68|222.63|221.18|556
1762311900000|2025-11-05 03:05:00|224.1|222.65|223.48|222.03|224.16|222.71|222.92|221.47|573
1762312200000|2025-11-05 03:10:00|223.5|222.05|222.95|221.5|223.52|222.07|222.68|221.23|403
1762312500000|2025-11-05 03:15:00|222.94|221.49|222.74|221.29|223.26|221.81|222.25|220.8|495
1762312800000|2025-11-05 03:20:00|222.72|221.27|223.75|222.3|223.87|222.42|222.67|221.22|570
1762313100000|2025-11-05 03:25:00|223.74|222.29|224.83|223.38|224.94|223.49|223.71|222.26|563
1762313400000|2025-11-05 03:30:00|224.82|223.37|225.43|223.98|225.71|224.26|224.48|223.03|654
1762313700000|2025-11-05 03:35:00|225.45|224|225.36|223.91|225.47|224.02|224.78|223.33|603
1762314000000|2025-11-05 03:40:00|225.37|223.92|225.46|224.01|225.74|224.29|225.33|223.88|526
1762314300000|2025-11-05 03:45:00|225.49|224.04|225.52|224.07|226.02|224.57|225.45|224|607
1762314600000|2025-11-05 03:50:00|225.54|224.09|224.5|223.05|225.61|224.16|224.38|222.93|584
1762314900000|2025-11-05 03:55:00|224.51|223.06|224.35|222.9|224.53|223.08|223.92|222.47|509
1762315200000|2025-11-05 04:00:00|224.42|222.97|225.62|224.17|226.28|224.83|224.28|222.83|621
1762315500000|2025-11-05 04:05:00|225.61|224.16|224.85|223.4|226.06|224.61|224.85|223.4|711
1762315800000|2025-11-05 04:10:00|224.86|223.41|224.99|223.54|225.13|223.68|224.72|223.27|518
1762316100000|2025-11-05 04:15:00|224.98|223.53|224.65|223.2|225.33|223.88|224.44|222.99|529
1762316400000|2025-11-05 04:20:00|224.66|223.21|224.14|222.69|224.95|223.5|224|222.55|349
1762316700000|2025-11-05 04:25:00|224.15|222.7|223.53|222.08|224.29|222.84|223.48|222.03|440
1762317000000|2025-11-05 04:30:00|223.54|222.09|223.81|222.36|224.47|223.02|223.41|221.96|445
1762317300000|2025-11-05 04:35:00|223.82|222.37|225.16|223.71|225.49|224.04|223.75|222.3|512
1762317600000|2025-11-05 04:40:00|225.18|223.73|225.98|224.53|226.11|224.66|225.18|223.73|483
1762317900000|2025-11-05 04:45:00|226.02|224.57|225.94|224.49|226.13|224.68|225.61|224.16|504
1762318200000|2025-11-05 04:50:00|225.95|224.5|224.94|223.49|226.12|224.67|224.92|223.47|484
1762318500000|2025-11-05 04:55:00|224.93|223.48|225.21|223.76|225.23|223.78|224.47|223.02|406
1762318800000|2025-11-05 05:00:00|225.22|223.77|225.66|224.21|225.66|224.21|225.16|223.71|412
1762319100000|2025-11-05 05:05:00|225.65|224.2|226.37|224.92|226.46|225.01|225.38|223.93|511
1762319400000|2025-11-05 05:10:00|226.36|224.91|226.42|224.97|226.7|225.25|226.27|224.82|445
1762319700000|2025-11-05 05:15:00|226.41|224.96|225.84|224.39|226.51|225.06|225.7|224.25|441
1762320000000|2025-11-05 05:20:00|225.83|224.38|225.43|223.98|225.98|224.53|225.43|223.98|358
1762320300000|2025-11-05 05:25:00|225.44|223.99|225.81|224.36|225.85|224.4|224.98|223.53|329
1762320600000|2025-11-05 05:30:00|225.79|224.34|226.12|224.67|226.27|224.82|225.79|224.34|283
1762320900000|2025-11-05 05:35:00|226.13|224.68|225.8|224.35|226.23|224.78|225.47|224.02|330
1762321200000|2025-11-05 05:40:00|225.81|224.36|225.49|224.04|225.81|224.36|225.45|224|225
1762321500000|2025-11-05 05:45:00|225.5|224.05|224.64|223.19|225.5|224.05|224.48|223.03|265
1762321800000|2025-11-05 05:50:00|224.69|223.24|224.96|223.51|225.07|223.62|224.44|222.99|259
1762322100000|2025-11-05 05:55:00|224.94|223.49|224.96|223.51|225.02|223.57|224.69|223.24|186
1762322400000|2025-11-05 06:00:00|224.97|223.52|224.56|223.11|225.06|223.61|224.47|223.02|190
1762322700000|2025-11-05 06:05:00|224.55|223.1|224.27|222.82|224.63|223.18|223.9|222.45|188
1762323000000|2025-11-05 06:10:00|224.28|222.83|224.23|222.78|224.32|222.87|223.81|222.36|206
1762323300000|2025-11-05 06:15:00|224.26|222.81|225.1|223.65|225.29|223.84|223.86|222.41|374
1762323600000|2025-11-05 06:20:00|225.07|223.62|224.48|223.03|225.24|223.79|224.1|222.65|397
1762323900000|2025-11-05 06:25:00|224.49|223.04|224.72|223.27|224.73|223.28|224.37|222.92|215
1762324200000|2025-11-05 06:30:00|224.73|223.28|225.46|224.01|225.47|224.02|224.66|223.21|229
1762324500000|2025-11-05 06:35:00|225.48|224.03|224.62|223.17|225.63|224.18|224.56|223.11|213
1762324800000|2025-11-05 06:40:00|224.61|223.16|225.05|223.6|225.09|223.64|224.6|223.15|184
1762325100000|2025-11-05 06:45:00|225.04|223.59|225.31|223.86|225.31|223.86|224.79|223.34|154
1762325400000|2025-11-05 06:50:00|225.34|223.89|225.63|224.18|225.98|224.53|225.34|223.89|191
1762325700000|2025-11-05 06:55:00|225.64|224.19|225.87|224.42|225.88|224.43|225.53|224.08|159
1762326000000|2025-11-05 07:00:00|225.88|224.43|225.46|224.01|225.89|224.44|225.32|223.87|235
1762326300000|2025-11-05 07:05:00|225.44|223.99|225.22|223.77|225.51|224.06|225.08|223.63|207
1762326600000|2025-11-05 07:10:00|225.23|223.78|224.82|223.37|225.27|223.82|224.56|223.11|187
1762326900000|2025-11-05 07:15:00|224.83|223.38|224.67|223.22|224.9|223.45|224.55|223.1|226
1762327200000|2025-11-05 07:20:00|224.66|223.21|224.63|223.18|224.78|223.33|223.96|222.51|269
1762327500000|2025-11-05 07:25:00|224.62|223.17|224.46|223.01|224.62|223.17|224.25|222.8|220
1762327800000|2025-11-05 07:30:00|224.45|223|224.79|223.34|225.06|223.61|224.22|222.77|237
1762328100000|2025-11-05 07:35:00|224.81|223.36|224.9|223.45|225|223.55|224.36|222.91|201
1762328400000|2025-11-05 07:40:00|224.87|223.42|225.31|223.86|225.32|223.87|224.87|223.42|186
1762328700000|2025-11-05 07:45:00|225.3|223.85|225.56|224.11|225.58|224.13|225.27|223.82|193
1762329000000|2025-11-05 07:50:00|225.57|224.12|225.7|224.25|225.77|224.32|225.42|223.97|248
1762329300000|2025-11-05 07:55:00|225.76|224.31|225.41|223.96|225.97|224.52|225.39|223.94|214
1762329600000|2025-11-05 08:00:00|225.34|223.89|224.49|223.04|225.34|223.89|224.4|222.95|501
1762329900000|2025-11-05 08:05:00|224.5|223.05|224.68|223.23|224.81|223.36|224.45|223|336
1762330200000|2025-11-05 08:10:00|224.72|223.27|224.11|222.66|224.79|223.34|223.99|222.54|303
1762330500000|2025-11-05 08:15:00|224.1|222.65|223.09|221.64|224.13|222.68|223.07|221.62|230
1762330800000|2025-11-05 08:20:00|223.08|221.63|221.44|219.99|223.16|221.71|221.24|219.79|433
1762331100000|2025-11-05 08:25:00|221.43|219.98|222.34|220.89|222.4|220.95|221.43|219.98|265
1762331400000|2025-11-05 08:30:00|222.33|220.88|223.39|221.94|223.56|222.11|222.06|220.61|386
1762331700000|2025-11-05 08:35:00|223.36|221.91|222.92|221.47|223.64|222.19|222.91|221.46|398
1762332000000|2025-11-05 08:40:00|222.91|221.46|222.58|221.13|223.05|221.6|222.42|220.97|369
1762332300000|2025-11-05 08:45:00|222.59|221.14|221.77|220.32|222.7|221.25|221.29|219.84|405
1762332600000|2025-11-05 08:50:00|221.78|220.33|222.61|221.16|223.02|221.57|221.78|220.33|501
1762332900000|2025-11-05 08:55:00|222.62|221.17|222.92|221.47|223.12|221.67|222.62|221.17|284
1762333200000|2025-11-05 09:00:00|222.9|221.45|223.41|221.96|223.73|222.28|222.62|221.17|447
1762333500000|2025-11-05 09:05:00|223.4|221.95|224.34|222.89|224.5|223.05|223.3|221.85|429
1762333800000|2025-11-05 09:10:00|224.33|222.88|223.86|222.41|224.34|222.89|223.68|222.23|327
1762334100000|2025-11-05 09:15:00|223.85|222.4|223.47|222.02|224.3|222.85|223.37|221.92|349
1762334400000|2025-11-05 09:20:00|223.46|222.01|223.5|222.05|223.71|222.26|222.94|221.49|412
1762334700000|2025-11-05 09:25:00|223.49|222.04|224.06|222.61|224.19|222.74|223.43|221.98|389
1762335000000|2025-11-05 09:30:00|224.04|222.59|223.56|222.11|224.09|222.64|223.1|221.65|394
1762335300000|2025-11-05 09:35:00|223.63|222.18|224.12|222.67|224.12|222.67|223.35|221.9|478
1762335600000|2025-11-05 09:40:00|224.11|222.66|224.05|222.6|224.27|222.82|223.72|222.27|284
1762335900000|2025-11-05 09:45:00|224.02|222.57|224.37|222.92|224.42|222.97|223.83|222.38|363
1762336200000|2025-11-05 09:50:00|224.35|222.9|224.29|222.84|224.54|223.09|224.11|222.66|317
1762336500000|2025-11-05 09:55:00|224.31|222.86|224.46|223.01|224.63|223.18|224.31|222.86|175
1762336800000|2025-11-05 10:00:00|224.45|223|224.49|223.04|224.72|223.27|223.86|222.41|524
1762337100000|2025-11-05 10:05:00|224.5|223.05|224.08|222.63|224.71|223.26|223.96|222.51|531
1762337400000|2025-11-05 10:10:00|224.06|222.61|223.62|222.17|224.08|222.63|223.42|221.97|316
1762337700000|2025-11-05 10:15:00|223.58|222.13|223.35|221.9|223.85|222.4|223.26|221.81|318
1762338000000|2025-11-05 10:20:00|223.34|221.89|223.69|222.24|223.8|222.35|222.89|221.44|412
1762338300000|2025-11-05 10:25:00|223.68|222.23|223.79|222.34|223.81|222.36|223.31|221.86|374
1762338600000|2025-11-05 10:30:00|223.78|222.33|223.69|222.24|224.25|222.8|223.59|222.14|350
1762338900000|2025-11-05 10:35:00|223.71|222.26|222.88|221.43|223.71|222.26|222.72|221.27|394
1762339200000|2025-11-05 10:40:00|222.87|221.42|222.9|221.45|223.07|221.62|222.7|221.25|302
1762339500000|2025-11-05 10:45:00|222.91|221.46|222.18|220.73|223|221.55|222.01|220.56|370
1762339800000|2025-11-05 10:50:00|222.17|220.72|221.63|220.18|222.2|220.75|221.61|220.16|422
1762340100000|2025-11-05 10:55:00|221.65|220.2|221.86|220.41|222.07|220.62|221.64|220.19|243
1762340400000|2025-11-05 11:00:00|221.85|220.4|222.79|221.34|222.89|221.44|221.79|220.34|384
1762340700000|2025-11-05 11:05:00|222.78|221.33|222.92|221.47|223.28|221.83|222.73|221.28|277
1762341000000|2025-11-05 11:10:00|222.9|221.45|223.11|221.66|223.46|222.01|222.45|221|271
1762341300000|2025-11-05 11:15:00|223.09|221.64|223.54|222.09|223.92|222.47|223.08|221.63|300
1762341600000|2025-11-05 11:20:00|223.56|222.11|223.92|222.47|223.92|222.47|223.49|222.04|227
1762341900000|2025-11-05 11:25:00|223.99|222.54|223.59|222.14|224.31|222.86|223.53|222.08|265
1762342200000|2025-11-05 11:30:00|223.61|222.16|223.97|222.52|224.04|222.59|223.61|222.16|247
1762342500000|2025-11-05 11:35:00|223.99|222.54|224.35|222.9|224.36|222.91|223.98|222.53|190
1762342800000|2025-11-05 11:40:00|224.34|222.89|224.35|222.9|224.59|223.14|224.16|222.71|246
1762343100000|2025-11-05 11:45:00|224.36|222.91|224.52|223.07|224.58|223.13|224.18|222.73|200
1762343400000|2025-11-05 11:50:00|224.51|223.06|224.64|223.19|225.02|223.57|224.49|223.04|193
1762343700000|2025-11-05 11:55:00|224.63|223.18|224.46|223.01|224.76|223.31|224.3|222.85|140
1762344000000|2025-11-05 12:00:00|224.44|222.99|224.02|222.57|224.46|223.01|224.02|222.57|238
1762344300000|2025-11-05 12:05:00|224.03|222.58|224.38|222.93|224.39|222.94|223.84|222.39|183
1762344600000|2025-11-05 12:10:00|224.36|222.91|224.26|222.81|224.37|222.92|223.9|222.45|156
1762344900000|2025-11-05 12:15:00|224.21|222.76|225.07|223.62|225.09|223.64|224.1|222.65|239
1762345200000|2025-11-05 12:20:00|225.08|223.63|225.25|223.8|225.51|224.06|224.96|223.51|281
1762345500000|2025-11-05 12:25:00|225.26|223.81|225.26|223.81|225.97|224.52|225.05|223.6|343
1762345800000|2025-11-05 12:30:00|225.21|223.76|224.65|223.2|225.21|223.76|224.52|223.07|308
1762346100000|2025-11-05 12:35:00|224.67|223.22|225|223.55|225.14|223.69|224.56|223.11|244
1762346400000|2025-11-05 12:40:00|225.03|223.58|225.66|224.21|225.66|224.21|225.01|223.56|222
1762346700000|2025-11-05 12:45:00|225.64|224.19|225.3|223.85|225.64|224.19|224.97|223.52|375
1762347000000|2025-11-05 12:50:00|225.31|223.86|224.89|223.44|225.45|224|224.69|223.24|274
1762347300000|2025-11-05 12:55:00|224.9|223.45|225.59|224.14|225.6|224.15|224.84|223.39|157
1762347600000|2025-11-05 13:00:00|225.58|224.13|225.73|224.28|225.88|224.43|225.26|223.81|221
1762347900000|2025-11-05 13:05:00|225.72|224.27|225.47|224.02|225.72|224.27|225.31|223.86|216
1762348200000|2025-11-05 13:10:00|225.46|224.01|225.11|223.66|225.46|224.01|224.91|223.46|198
1762348500000|2025-11-05 13:15:00|225.1|223.65|225.08|223.63|225.26|223.81|224.84|223.39|386
1762348800000|2025-11-05 13:20:00|225.09|223.64|225.33|223.88|225.39|223.94|224.92|223.47|252
1762349100000|2025-11-05 13:25:00|225.32|223.87|225.78|224.33|225.88|224.43|225.27|223.82|198
1762349400000|2025-11-05 13:30:00|225.75|224.3|225.21|223.76|225.87|224.42|225.11|223.66|313
1762349700000|2025-11-05 13:35:00|225.23|223.78|226.2|224.75|226.21|224.76|225.13|223.68|365
1762350000000|2025-11-05 13:40:00|226.19|224.74|226.55|225.1|226.72|225.27|226.15|224.7|290
1762350300000|2025-11-05 13:45:00|226.56|225.11|226.89|225.44|227.08|225.63|226.19|224.74|309
1762350600000|2025-11-05 13:50:00|226.9|225.45|228.3|226.85|229.42|227.97|226.9|225.45|479
1762350900000|2025-11-05 13:55:00|228.29|226.84|227.04|225.59|228.54|227.09|226.81|225.36|501
1762351200000|2025-11-05 14:00:00|227.05|225.6|228.8|227.35|228.81|227.36|226.81|225.36|669
1762351500000|2025-11-05 14:05:00|228.81|227.36|227.89|226.44|229.21|227.76|227.73|226.28|578
1762351800000|2025-11-05 14:10:00|227.88|226.43|227.77|226.32|228.25|226.8|227.61|226.16|480
1762352100000|2025-11-05 14:15:00|227.75|226.3|227.84|226.39|227.91|226.46|227.34|225.89|518
1762352400000|2025-11-05 14:20:00|227.86|226.41|227.54|226.09|228.23|226.78|227.34|225.89|450
1762352700000|2025-11-05 14:25:00|227.55|226.1|227.05|225.6|227.55|226.1|226.95|225.5|403
1762353000000|2025-11-05 14:30:00|227.04|225.59|225.04|223.59|227.31|225.86|225.03|223.58|692
1762353300000|2025-11-05 14:35:00|225.05|223.6|225.99|224.54|226.05|224.6|224.89|223.44|696
1762353600000|2025-11-05 14:40:00|225.98|224.53|226.14|224.69|227.12|225.67|225.83|224.38|702
1762353900000|2025-11-05 14:45:00|226.17|224.72|227.19|225.74|227.22|225.77|226.11|224.66|663
1762354200000|2025-11-05 14:50:00|227.17|225.72|227.51|226.06|228.05|226.6|226.96|225.51|694
1762354500000|2025-11-05 14:55:00|227.48|226.03|226.83|225.38|227.49|226.04|226.7|225.25|435
1762354800000|2025-11-05 15:00:00|226.84|225.39|226.07|224.62|226.92|225.47|225.91|224.46|773
1762355100000|2025-11-05 15:05:00|226.03|224.58|227.31|225.86|227.34|225.89|225.91|224.46|659
1762355400000|2025-11-05 15:10:00|227.32|225.87|226.31|224.86|227.32|225.87|226.2|224.75|512
1762355700000|2025-11-05 15:15:00|226.3|224.85|226.66|225.21|227.1|225.65|226.07|224.62|664
1762356000000|2025-11-05 15:20:00|226.65|225.2|226.66|225.21|226.97|225.52|225.79|224.34|597
1762356300000|2025-11-05 15:25:00|226.65|225.2|226.83|225.38|227.22|225.77|225.94|224.49|382
1762356600000|2025-11-05 15:30:00|226.82|225.37|227.08|225.63|227.3|225.85|226.56|225.11|445
1762356900000|2025-11-05 15:35:00|227.05|225.6|227.5|226.05|227.6|226.15|226.9|225.45|443
1762357200000|2025-11-05 15:40:00|227.49|226.04|227.71|226.26|228.2|226.75|227.49|226.04|479
1762357500000|2025-11-05 15:45:00|227.73|226.28|228.11|226.66|228.27|226.82|227.64|226.19|359
1762357800000|2025-11-05 15:50:00|228.1|226.65|228.14|226.69|228.18|226.73|227.51|226.06|478
1762358100000|2025-11-05 15:55:00|228.1|226.65|228.36|226.91|228.38|226.93|227.82|226.37|334
1762358400000|2025-11-05 16:00:00|228.35|226.9|227.85|226.4|228.53|227.08|227.6|226.15|459
1762358700000|2025-11-05 16:05:00|227.83|226.38|228.1|226.65|228.4|226.95|227.74|226.29|410
1762359000000|2025-11-05 16:10:00|228.08|226.63|226.43|224.98|228.08|226.63|226.37|224.92|271
1762359300000|2025-11-05 16:15:00|226.46|225.01|226.68|225.23|226.75|225.3|226.39|224.94|283
1762359600000|2025-11-05 16:20:00|226.67|225.22|226.56|225.11|226.67|225.22|226.11|224.66|426
1762359900000|2025-11-05 16:25:00|226.57|225.12|227.2|225.75|227.23|225.78|226.48|225.03|324
1762360200000|2025-11-05 16:30:00|227.21|225.76|227.97|226.52|227.98|226.53|227.12|225.67|388
1762360500000|2025-11-05 16:35:00|227.98|226.53|227.85|226.4|228.32|226.87|227.55|226.1|405
1762360800000|2025-11-05 16:40:00|227.84|226.39|227.82|226.37|228.04|226.59|227.75|226.3|286
1762361100000|2025-11-05 16:45:00|227.86|226.41|228.58|227.13|228.69|227.24|227.86|226.41|364
1762361400000|2025-11-05 16:50:00|228.56|227.11|229.25|227.8|229.25|227.8|228.45|227|359
1762361700000|2025-11-05 16:55:00|229.26|227.81|229.29|227.84|229.67|228.22|229.16|227.71|332
1762362000000|2025-11-05 17:00:00|229.28|227.83|228.41|226.96|229.28|227.83|228.39|226.94|294
1762362300000|2025-11-05 17:05:00|228.42|226.97|227.71|226.26|228.55|227.1|227.7|226.25|223
1762362600000|2025-11-05 17:10:00|227.7|226.25|227.57|226.12|227.7|226.25|227.39|225.94|277
1762362900000|2025-11-05 17:15:00|227.58|226.13|228.39|226.94|228.48|227.03|227.44|225.99|372
1762363200000|2025-11-05 17:20:00|228.41|226.96|228.76|227.31|228.78|227.33|228.3|226.85|266
1762363500000|2025-11-05 17:25:00|228.73|227.28|228.47|227.02|228.81|227.36|228.46|227.01|290
1762363800000|2025-11-05 17:30:00|228.45|227|228.69|227.24|228.82|227.37|228.34|226.89|339
1762364100000|2025-11-05 17:35:00|228.7|227.25|228.71|227.26|228.74|227.29|228.38|226.93|237
1762364400000|2025-11-05 17:40:00|228.7|227.25|228.35|226.9|228.7|227.25|228|226.55|290
1762364700000|2025-11-05 17:45:00|228.36|226.91|227.92|226.47|228.37|226.92|227.84|226.39|255
1762365000000|2025-11-05 17:50:00|227.93|226.48|228.41|226.96|228.43|226.98|227.92|226.47|239
1762365300000|2025-11-05 17:55:00|228.4|226.95|229.28|227.83|229.53|228.08|228.2|226.75|272
1762365600000|2025-11-05 18:00:00|229.27|227.82|229.19|227.74|229.27|227.82|228.72|227.27|257
1762365900000|2025-11-05 18:05:00|229.2|227.75|228.87|227.42|229.38|227.93|228.85|227.4|174
1762366200000|2025-11-05 18:10:00|228.86|227.41|228.58|227.13|228.95|227.5|228.48|227.03|89
1762366500000|2025-11-05 18:15:00|228.57|227.12|229.03|227.58|229.18|227.73|228.47|227.02|199
1762366800000|2025-11-05 18:20:00|229.02|227.57|229.18|227.73|229.18|227.73|228.87|227.42|143
1762367100000|2025-11-05 18:25:00|229.19|227.74|229.19|227.74|229.31|227.86|228.77|227.32|175
1762367400000|2025-11-05 18:30:00|229.18|227.73|228.92|227.47|229.18|227.73|228.73|227.28|181
1762367700000|2025-11-05 18:35:00|228.94|227.49|229.81|228.36|229.83|228.38|228.94|227.49|205
1762368000000|2025-11-05 18:40:00|229.8|228.35|229.78|228.33|229.83|228.38|229.67|228.22|110
1762368300000|2025-11-05 18:45:00|229.76|228.31|230.61|229.16|230.78|229.33|229.4|227.95|323
1762368600000|2025-11-05 18:50:00|230.62|229.17|231.23|229.78|231.24|229.79|230.49|229.04|312
1762368900000|2025-11-05 18:55:00|231.21|229.76|231.19|229.74|231.65|230.2|230.96|229.51|263
1762369200000|2025-11-05 19:00:00|231.21|229.76|230.7|229.25|231.4|229.95|230.7|229.25|267
1762369500000|2025-11-05 19:05:00|230.69|229.24|230.2|228.75|230.76|229.31|230.01|228.56|390
1762369800000|2025-11-05 19:10:00|230.21|228.76|230.5|229.05|230.54|229.09|230.08|228.63|189
1762370100000|2025-11-05 19:15:00|230.48|229.03|231.1|229.65|231.61|230.16|230.46|229.01|428
1762370400000|2025-11-05 19:20:00|231.09|229.64|230.9|229.45|231.16|229.71|230.65|229.2|269
1762370700000|2025-11-05 19:25:00|230.92|229.47|231.88|230.43|232.46|231.01|230.88|229.43|380
1762371000000|2025-11-05 19:30:00|231.87|230.42|231.98|230.53|232.31|230.86|231.8|230.35|284
1762371300000|2025-11-05 19:35:00|232.01|230.56|232.57|231.12|232.63|231.18|231.85|230.4|327
1762371600000|2025-11-05 19:40:00|232.56|231.11|232.63|231.18|232.78|231.33|232.4|230.95|244
1762371900000|2025-11-05 19:45:00|232.64|231.19|231.58|230.13|232.65|231.2|231.45|230|306
1762372200000|2025-11-05 19:50:00|231.54|230.09|233.26|231.81|233.28|231.83|231.49|230.04|369
1762372500000|2025-11-05 19:55:00|233.27|231.82|232.99|231.54|233.32|231.87|232.84|231.39|376
1762372800000|2025-11-05 20:00:00|232.97|231.52|233.24|231.79|233.54|232.09|232.52|231.07|435
1762373100000|2025-11-05 20:05:00|233.25|231.8|234.35|232.9|234.41|232.96|233.25|231.8|439
1762373400000|2025-11-05 20:10:00|234.33|232.88|235.14|233.69|235.33|233.88|234.31|232.86|361
1762373700000|2025-11-05 20:15:00|235.13|233.68|235.48|234.03|235.56|234.11|235.02|233.57|387
1762374000000|2025-11-05 20:20:00|235.45|234|236.61|235.16|236.93|235.48|235.43|233.98|447
1762374300000|2025-11-05 20:25:00|236.6|235.15|235.09|233.64|236.61|235.16|235.04|233.59|452
1762374600000|2025-11-05 20:30:00|235.08|233.63|236.09|234.64|236.17|234.72|234.3|232.85|581
1762374900000|2025-11-05 20:35:00|236.1|234.65|236.14|234.69|236.55|235.1|235.01|233.56|575
1762375200000|2025-11-05 20:40:00|236.12|234.67|236.45|235|237|235.55|235.86|234.41|476
1762375500000|2025-11-05 20:45:00|236.39|234.94|237.7|236.25|237.7|236.25|235.49|234.04|549
1762375800000|2025-11-05 20:50:00|237.69|236.24|237.89|236.44|238.36|236.91|237.37|235.92|542
1762376100000|2025-11-05 20:55:00|237.86|236.41|236.55|235.1|237.86|236.41|235.76|234.31|575
1762376400000|2025-11-05 21:00:00|236.59|235.14|235.88|234.43|236.76|235.31|235.19|233.74|700
1762376700000|2025-11-05 21:05:00|235.92|234.47|235.65|234.2|236.05|234.6|235.16|233.71|504
1762377000000|2025-11-05 21:10:00|235.69|234.24|235.67|234.22|235.83|234.38|235.34|233.89|439
1762377300000|2025-11-05 21:15:00|235.65|234.2|236.11|234.66|236.14|234.69|235.43|233.98|375
1762377600000|2025-11-05 21:20:00|236.13|234.68|237.34|235.89|237.68|236.23|236.09|234.64|442
1762377900000|2025-11-05 21:25:00|237.37|235.92|236.26|234.81|237.5|236.05|235.92|234.47|498
1762378200000|2025-11-05 21:30:00|236.25|234.8|235.58|234.13|236.25|234.8|234.94|233.49|571
1762378500000|2025-11-05 21:35:00|235.57|234.12|234.77|233.32|235.79|234.34|234.66|233.21|390
1762378800000|2025-11-05 21:40:00|234.76|233.31|234.67|233.22|234.99|233.54|234.64|233.19|300
1762379100000|2025-11-05 21:45:00|234.68|233.23|235.25|233.8|235.44|233.99|234.66|233.21|368
1762379400000|2025-11-05 21:50:00|235.26|233.81|234.73|233.28|235.82|234.37|234.71|233.26|445
1762379700000|2025-11-05 21:55:00|234.76|233.31|234.71|233.26|235.06|233.61|234.66|233.21|252
1762380000000|2025-11-05 22:00:00|234.72|233.27|234.24|232.79|235.1|233.65|234.22|232.77|240
1762380300000|2025-11-05 22:05:00|234.22|232.77|234.15|232.7|234.22|232.77|233.76|232.31|270
1762380600000|2025-11-05 22:10:00|234.17|232.72|234.22|232.77|234.66|233.21|234.05|232.6|317
1762380900000|2025-11-05 22:15:00|234.21|232.76|234.95|233.5|235.31|233.86|234.17|232.72|299
1762381200000|2025-11-05 22:20:00|234.94|233.49|235.29|233.84|235.35|233.9|234.81|233.36|230
1762381500000|2025-11-05 22:25:00|235.28|233.83|235.57|234.12|236.05|234.6|235.15|233.7|294
1762381800000|2025-11-05 22:30:00|235.58|234.13|235.53|234.08|235.76|234.31|235.28|233.83|247
1762382100000|2025-11-05 22:35:00|235.51|234.06|234.56|233.11|236.2|234.75|234.38|232.93|256
1762382400000|2025-11-05 22:40:00|234.48|233.03|234.92|233.47|234.94|233.49|234.19|232.74|173
1762382700000|2025-11-05 22:45:00|234.93|233.48|235.5|234.05|235.5|234.05|234.93|233.48|124
1762383000000|2025-11-05 22:50:00|235.53|234.08|236.75|235.3|236.76|235.31|235.53|234.08|157
1762383300000|2025-11-05 22:55:00|236.74|235.29|235.96|234.51|236.75|235.3|235.96|234.51|161
1762383600000|2025-11-05 23:00:00|235.98|234.53|235.46|234.01|236.33|234.88|235.41|233.96|365
1762383900000|2025-11-05 23:05:00|235.47|234.02|235.49|234.04|235.79|234.34|235.16|233.71|409
1762384200000|2025-11-05 23:10:00|235.51|234.06|235.69|234.24|236.6|235.15|235.38|233.93|502
1762384500000|2025-11-05 23:15:00|235.73|234.28|236.08|234.63|236.33|234.88|235.46|234.01|372
1762384800000|2025-11-05 23:20:00|236.07|234.62|235.94|234.49|236.35|234.9|235.28|233.83|477
1762385100000|2025-11-05 23:25:00|235.95|234.5|235.64|234.19|235.95|234.5|235.44|233.99|356
1762385400000|2025-11-05 23:30:00|235.63|234.18|235.42|233.97|235.89|234.44|235.15|233.7|429
1762385700000|2025-11-05 23:35:00|235.43|233.98|235.43|233.98|235.67|234.22|235.19|233.74|240
1762386000000|2025-11-05 23:40:00|235.44|233.99|235.63|234.18|235.66|234.21|235.13|233.68|320
1762386300000|2025-11-05 23:45:00|235.62|234.17|235.44|233.99|236.09|234.64|235.3|233.85|286
1762386600000|2025-11-05 23:50:00|235.42|233.97|235.31|233.86|235.53|234.08|235.19|233.74|241
1762386900000|2025-11-05 23:55:00|235.3|233.85|235|233.55|235.3|233.85|234.93|233.48|186
1762387200000|2025-11-06 00:00:00|235.02|233.57|234.47|233.02|235.02|233.57|234.18|232.73|406
1762387500000|2025-11-06 00:05:00|234.48|233.03|235.19|233.74|235.31|233.86|234.4|232.95|376
1762387800000|2025-11-06 00:10:00|235.2|233.75|235.77|234.32|236.05|234.6|235.19|233.74|367
1762388100000|2025-11-06 00:15:00|235.78|234.33|234.87|233.42|235.78|234.33|234.63|233.18|291
1762388400000|2025-11-06 00:20:00|234.88|233.43|234.47|233.02|234.92|233.47|234.47|233.02|353
1762388700000|2025-11-06 00:25:00|234.44|232.99|235.57|234.12|235.67|234.22|234.42|232.97|433
1762389000000|2025-11-06 00:30:00|235.56|234.11|235.17|233.72|235.89|234.44|235.05|233.6|384
1762389300000|2025-11-06 00:35:00|235.15|233.7|235.69|234.24|235.69|234.24|235.05|233.6|453
1762389600000|2025-11-06 00:40:00|235.68|234.23|235.07|233.62|235.68|234.23|234.88|233.43|359
1762389900000|2025-11-06 00:45:00|235.08|233.63|234.96|233.51|235.14|233.69|234.42|232.97|412
1762390200000|2025-11-06 00:50:00|234.97|233.52|235.65|234.2|235.66|234.21|234.77|233.32|331
1762390500000|2025-11-06 00:55:00|235.67|234.22|235.25|233.8|235.67|234.22|235.17|233.72|214
1762390800000|2025-11-06 01:00:00|235.24|233.79|234.04|232.59|235.24|233.79|234.03|232.58|249
1762391100000|2025-11-06 01:05:00|234.06|232.61|233.39|231.94|234.39|232.94|233.21|231.76|333
1762391400000|2025-11-06 01:10:00|233.41|231.96|233.87|232.42|233.98|232.53|233.33|231.88|264
1762391700000|2025-11-06 01:15:00|233.88|232.43|232.75|231.3|234.05|232.6|232.67|231.22|296
1762392000000|2025-11-06 01:20:00|232.76|231.31|232.58|231.13|232.85|231.4|232.37|230.92|349
1762392300000|2025-11-06 01:25:00|232.57|231.12|232.23|230.78|232.64|231.19|231.68|230.23|315
1762392600000|2025-11-06 01:30:00|232.25|230.8|233.37|231.92|233.43|231.98|232.25|230.8|327
1762392900000|2025-11-06 01:35:00|233.38|231.93|234.99|233.54|235.08|233.63|233.31|231.86|462
1762393200000|2025-11-06 01:40:00|234.98|233.53|234.19|232.74|234.98|233.53|234|232.55|397
1762393500000|2025-11-06 01:45:00|234.18|232.73|234.03|232.58|235.1|233.65|233.91|232.46|346
1762393800000|2025-11-06 01:50:00|234.02|232.57|234.77|233.32|235.03|233.58|233.92|232.47|355
1762394100000|2025-11-06 01:55:00|234.78|233.33|234.7|233.25|235.15|233.7|234.66|233.21|258
1762394400000|2025-11-06 02:00:00|234.69|233.24|234.41|232.96|234.91|233.46|234.39|232.94|435
1762394700000|2025-11-06 02:05:00|234.44|232.99|234.1|232.65|234.8|233.35|234.1|232.65|485
1762395000000|2025-11-06 02:10:00|234.07|232.62|233.16|231.71|234.17|232.72|233.01|231.56|471
1762395300000|2025-11-06 02:15:00|233.18|231.73|233.92|232.47|234.14|232.69|233.18|231.73|416
1762395600000|2025-11-06 02:20:00|233.98|232.53|233.7|232.25|234.24|232.79|233.57|232.12|434
1762395900000|2025-11-06 02:25:00|233.68|232.23|234.03|232.58|234.13|232.68|233.54|232.09|363
1762396200000|2025-11-06 02:30:00|234.02|232.57|234.55|233.1|234.73|233.28|234.01|232.56|413
1762396500000|2025-11-06 02:35:00|234.54|233.09|235.18|233.73|235.2|233.75|234.54|233.09|395
1762396800000|2025-11-06 02:40:00|235.19|233.74|238.14|236.69|238.56|237.11|235.18|233.73|594
1762397100000|2025-11-06 02:45:00|238.15|236.7|239.06|237.61|242.2|240.75|238.15|236.7|885
1762397400000|2025-11-06 02:50:00|239.08|237.63|238.06|236.61|239.1|237.65|237.81|236.36|664
1762397700000|2025-11-06 02:55:00|238.02|236.57|239.38|237.93|239.64|238.19|237.99|236.54|639
1762398000000|2025-11-06 03:00:00|239.39|237.94|238.62|237.17|239.69|238.24|238.57|237.12|499
1762398300000|2025-11-06 03:05:00|238.72|237.27|237.47|236.02|238.76|237.31|236.94|235.49|526
1762398600000|2025-11-06 03:10:00|237.46|236.01|237.13|235.68|237.65|236.2|237.01|235.56|405
1762398900000|2025-11-06 03:15:00|237.11|235.66|238.25|236.8|238.56|237.11|236.91|235.46|558
1762399200000|2025-11-06 03:20:00|238.26|236.81|237.52|236.07|238.49|237.04|237.23|235.78|300
1762399500000|2025-11-06 03:25:00|237.5|236.05|236.22|234.77|237.65|236.2|236.2|234.75|278
1762399800000|2025-11-06 03:30:00|236.21|234.76|236.69|235.24|236.8|235.35|236.21|234.76|222
1762400100000|2025-11-06 03:35:00|236.71|235.26|237.1|235.65|237.18|235.73|236.45|235|297
1762400400000|2025-11-06 03:40:00|237.09|235.64|236.63|235.18|237.14|235.69|236.53|235.08|250
1762400700000|2025-11-06 03:45:00|236.62|235.17|237.13|235.68|237.33|235.88|236.44|234.99|241
1762401000000|2025-11-06 03:50:00|237.1|235.65|236.9|235.45|237.1|235.65|236.72|235.27|317
1762401300000|2025-11-06 03:55:00|236.95|235.5|236.62|235.17|236.97|235.52|236.45|235|210
1762401600000|2025-11-06 04:00:00|236.63|235.18|236.5|235.05|237.02|235.57|236.46|235.01|336
1762401900000|2025-11-06 04:05:00|236.49|235.04|235.77|234.32|236.64|235.19|235.58|234.13|281
1762402200000|2025-11-06 04:10:00|235.76|234.31|236.17|234.72|236.37|234.92|235.75|234.3|282
1762402500000|2025-11-06 04:15:00|236.2|234.75|235.67|234.22|236.32|234.87|235.38|233.93|274
1762402800000|2025-11-06 04:20:00|235.66|234.21|235.92|234.47|235.95|234.5|235.39|233.94|234
1762403100000|2025-11-06 04:25:00|235.9|234.45|235.6|234.15|235.98|234.53|235.47|234.02|187
1762403400000|2025-11-06 04:30:00|235.52|234.07|235.64|234.19|235.77|234.32|235.37|233.92|186
1762403700000|2025-11-06 04:35:00|235.65|234.2|235.52|234.07|235.99|234.54|235.43|233.98|233
1762404000000|2025-11-06 04:40:00|235.51|234.06|236.19|234.74|236.19|234.74|235.4|233.95|188
1762404300000|2025-11-06 04:45:00|236.17|234.72|236.71|235.26|237.07|235.62|236.1|234.65|329
1762404600000|2025-11-06 04:50:00|236.72|235.27|236.71|235.26|236.9|235.45|236.45|235|188
1762404900000|2025-11-06 04:55:00|236.7|235.25|237.08|235.63|237.16|235.71|236.6|235.15|194
1762405200000|2025-11-06 05:00:00|237.1|235.65|236.52|235.07|237.12|235.67|236.43|234.98|158
1762405500000|2025-11-06 05:05:00|236.51|235.06|235.27|233.82|236.51|235.06|235.2|233.75|210
1762405800000|2025-11-06 05:10:00|235.29|233.84|234.7|233.25|235.29|233.84|234.51|233.06|336
1762406100000|2025-11-06 05:15:00|234.68|233.23|234.65|233.2|234.68|233.23|233.97|232.52|351
1762406400000|2025-11-06 05:20:00|234.68|233.23|234.77|233.32|234.78|233.33|234.39|232.94|294
1762406700000|2025-11-06 05:25:00|234.75|233.3|234.38|232.93|234.82|233.37|234.21|232.76|302
1762407000000|2025-11-06 05:30:00|234.39|232.94|234.11|232.66|234.55|233.1|233.99|232.54|258
1762407300000|2025-11-06 05:35:00|234.08|232.63|233.67|232.22|234.27|232.82|233.62|232.17|342
1762407600000|2025-11-06 05:40:00|233.69|232.24|234.17|232.72|234.23|232.78|233.69|232.24|208
1762407900000|2025-11-06 05:45:00|234.18|232.73|233.78|232.33|234.27|232.82|233.61|232.16|273
1762408200000|2025-11-06 05:50:00|233.77|232.32|233.58|232.13|233.91|232.46|233.5|232.05|245
1762408500000|2025-11-06 05:55:00|233.59|232.14|233.7|232.25|233.75|232.3|233.5|232.05|220
1762408800000|2025-11-06 06:00:00|233.69|232.24|234.15|232.7|234.35|232.9|233.64|232.19|235
1762409100000|2025-11-06 06:05:00|234.14|232.69|233.38|231.93|234.46|233.01|233.22|231.77|334
1762409400000|2025-11-06 06:10:00|233.41|231.96|233.89|232.44|234.05|232.6|233.41|231.96|204
1762409700000|2025-11-06 06:15:00|233.92|232.47|233.93|232.48|234.48|233.03|233.28|231.83|340
1762410000000|2025-11-06 06:20:00|233.96|232.51|234.13|232.68|234.35|232.9|233.82|232.37|263
1762410300000|2025-11-06 06:25:00|234.15|232.7|233.7|232.25|234.15|232.7|233.51|232.06|190
1762410600000|2025-11-06 06:30:00|233.69|232.24|233.53|232.08|233.98|232.53|233.05|231.6|365
1762410900000|2025-11-06 06:35:00|233.54|232.09|232.84|231.39|233.59|232.14|232.71|231.26|346
1762411200000|2025-11-06 06:40:00|232.83|231.38|233.29|231.84|233.39|231.94|232.81|231.36|242
1762411500000|2025-11-06 06:45:00|233.31|231.86|233.12|231.67|233.31|231.86|232.61|231.16|364
1762411800000|2025-11-06 06:50:00|233.13|231.68|233|231.55|233.23|231.78|232.81|231.36|195
1762412100000|2025-11-06 06:55:00|233.01|231.56|232.63|231.18|233.33|231.88|232.62|231.17|180
1762412400000|2025-11-06 07:00:00|232.64|231.19|232.88|231.43|233.03|231.58|232.57|231.12|265
1762412700000|2025-11-06 07:05:00|232.87|231.42|233.55|232.1|233.61|232.16|232.8|231.35|377
1762413000000|2025-11-06 07:10:00|233.54|232.09|233.1|231.65|233.62|232.17|233|231.55|286
1762413300000|2025-11-06 07:15:00|233.08|231.63|232.03|230.58|233.08|231.63|231.99|230.54|432
1762413600000|2025-11-06 07:20:00|232.02|230.57|233.91|232.46|233.91|232.46|231.99|230.54|336
1762413900000|2025-11-06 07:25:00|233.89|232.44|233.62|232.17|233.98|232.53|233.45|232|547
1762414200000|2025-11-06 07:30:00|233.63|232.18|232.86|231.41|233.66|232.21|232.82|231.37|517
1762414500000|2025-11-06 07:35:00|232.85|231.4|232.87|231.42|233.82|232.37|232.8|231.35|402
1762414800000|2025-11-06 07:40:00|232.88|231.43|233.1|231.65|233.21|231.76|232.66|231.21|372
1762415100000|2025-11-06 07:45:00|233.11|231.66|233.37|231.92|233.57|232.12|232.92|231.47|429
1762415400000|2025-11-06 07:50:00|233.41|231.96|233.21|231.76|233.65|232.2|233.13|231.68|286
1762415700000|2025-11-06 07:55:00|233.2|231.75|233.37|231.92|233.61|232.16|233.07|231.62|321
1762416000000|2025-11-06 08:00:00|233.34|231.89|232.83|231.38|233.66|232.21|232.75|231.3|383
1762416300000|2025-11-06 08:05:00|232.85|231.4|233.03|231.58|233.37|231.92|232.85|231.4|448
1762416600000|2025-11-06 08:10:00|233|231.55|233.46|232.01|233.47|232.02|232.98|231.53|304
1762416900000|2025-11-06 08:15:00|233.47|232.02|233.71|232.26|234.04|232.59|233.43|231.98|402
1762417200000|2025-11-06 08:20:00|233.7|232.25|233.35|231.9|233.88|232.43|233.14|231.69|468
1762417500000|2025-11-06 08:25:00|233.38|231.93|233.28|231.83|233.64|232.19|233.14|231.69|245
1762417800000|2025-11-06 08:30:00|233.3|231.85|233.22|231.77|233.45|232|232.96|231.51|360
1762418100000|2025-11-06 08:35:00|233.19|231.74|233.23|231.78|233.48|232.03|233.11|231.66|300
1762418400000|2025-11-06 08:40:00|233.19|231.74|232.81|231.36|233.33|231.88|232.81|231.36|346
1762418700000|2025-11-06 08:45:00|232.82|231.37|232.28|230.83|232.87|231.42|232.21|230.76|426
1762419000000|2025-11-06 08:50:00|232.26|230.81|232.71|231.26|232.87|231.42|232.22|230.77|359
1762419300000|2025-11-06 08:55:00|232.72|231.27|232.94|231.49|233.09|231.64|232.67|231.22|327
1762419600000|2025-11-06 09:00:00|232.95|231.5|231.36|229.91|233.27|231.82|231.24|229.79|351
1762419900000|2025-11-06 09:05:00|231.34|229.89|231.33|229.88|231.65|230.2|230.83|229.38|537
1762420200000|2025-11-06 09:10:00|231.35|229.9|232.14|230.69|232.15|230.7|231.32|229.87|289
1762420500000|2025-11-06 09:15:00|232.16|230.71|232.19|230.74|232.31|230.86|231.7|230.25|306
1762420800000|2025-11-06 09:20:00|232.18|230.73|231.92|230.47|232.35|230.9|231.89|230.44|187
1762421100000|2025-11-06 09:25:00|231.94|230.49|231.49|230.04|232.21|230.76|231.46|230.01|292
1762421400000|2025-11-06 09:30:00|231.52|230.07|231.69|230.24|231.89|230.44|231.49|230.04|418
1762421700000|2025-11-06 09:35:00|231.7|230.25|232.07|230.62|232.16|230.71|231.6|230.15|354
1762422000000|2025-11-06 09:40:00|232.06|230.61|231.72|230.27|232.17|230.72|231.51|230.06|339
1762422300000|2025-11-06 09:45:00|231.71|230.26|231.28|229.83|231.86|230.41|231.16|229.71|334
1762422600000|2025-11-06 09:50:00|231.26|229.81|231.47|230.02|231.65|230.2|231.15|229.7|235
1762422900000|2025-11-06 09:55:00|231.46|230.01|231.31|229.86|231.64|230.19|231.23|229.78|306
1762423200000|2025-11-06 10:00:00|231.32|229.87|231.17|229.72|231.71|230.26|231.15|229.7|361
1762423500000|2025-11-06 10:05:00|231.16|229.71|230.97|229.52|231.23|229.78|230.78|229.33|350
1762423800000|2025-11-06 10:10:00|230.93|229.48|230.76|229.31|231.75|230.3|230.76|229.31|425
1762424100000|2025-11-06 10:15:00|230.71|229.26|231.65|230.2|231.97|230.52|230.39|228.94|411
1762424400000|2025-11-06 10:20:00|231.66|230.21|231.27|229.82|231.77|230.32|231.04|229.59|336
1762424700000|2025-11-06 10:25:00|231.29|229.84|231.54|230.09|231.72|230.27|231.29|229.84|421
1762425000000|2025-11-06 10:30:00|231.53|230.08|232.34|230.89|232.34|230.89|231.48|230.03|465
1762425300000|2025-11-06 10:35:00|232.35|230.9|231.31|229.86|232.36|230.91|231.11|229.66|394
1762425600000|2025-11-06 10:40:00|231.3|229.85|231.42|229.97|231.76|230.31|231.21|229.76|282
1762425900000|2025-11-06 10:45:00|231.41|229.96|231.11|229.66|231.67|230.22|231.01|229.56|272
1762426200000|2025-11-06 10:50:00|231.1|229.65|231.28|229.83|231.4|229.95|231.01|229.56|282
1762426500000|2025-11-06 10:55:00|231.29|229.84|231.34|229.89|231.6|230.15|231.27|229.82|146
1762426800000|2025-11-06 11:00:00|231.33|229.88|229.96|228.51|231.49|230.04|229.79|228.34|339
1762427100000|2025-11-06 11:05:00|229.95|228.5|230.2|228.75|230.2|228.75|229.8|228.35|300
1762427400000|2025-11-06 11:10:00|230.19|228.74|230.07|228.62|230.27|228.82|230.02|228.57|212
1762427700000|2025-11-06 11:15:00|230.06|228.61|230.15|228.7|230.27|228.82|229.78|228.33|315
1762428000000|2025-11-06 11:20:00|230.14|228.69|230.3|228.85|230.62|229.17|230.14|228.69|265
1762428300000|2025-11-06 11:25:00|230.32|228.87|230.45|229|230.53|229.08|229.97|228.52|162
1762428600000|2025-11-06 11:30:00|230.44|228.99|230.03|228.58|230.64|229.19|230.03|228.58|264
1762428900000|2025-11-06 11:35:00|230.01|228.56|230.15|228.7|230.28|228.83|229.55|228.1|245
1762429200000|2025-11-06 11:40:00|230.14|228.69|230.23|228.78|230.67|229.22|229.99|228.54|188
1762429500000|2025-11-06 11:45:00|230.22|228.77|230.44|228.99|230.73|229.28|230.22|228.77|201
1762429800000|2025-11-06 11:50:00|230.46|229.01|230.56|229.11|230.74|229.29|230.24|228.79|204
1762430100000|2025-11-06 11:55:00|230.52|229.07|230.74|229.29|230.74|229.29|230.49|229.04|130
1762430400000|2025-11-06 12:00:00|230.73|229.28|230.42|228.97|230.97|229.52|230.33|228.88|269
1762430700000|2025-11-06 12:05:00|230.41|228.96|230.38|228.93|230.95|229.5|230.25|228.8|337
1762431000000|2025-11-06 12:10:00|230.37|228.92|230.56|229.11|230.8|229.35|230.36|228.91|151
1762431300000|2025-11-06 12:15:00|230.57|229.12|230.23|228.78|230.59|229.14|230.08|228.63|232
1762431600000|2025-11-06 12:20:00|230.26|228.81|229.82|228.37|230.3|228.85|229.75|228.3|252
1762431900000|2025-11-06 12:25:00|229.81|228.36|229.52|228.07|230.01|228.56|229.4|227.95|249
1762432200000|2025-11-06 12:30:00|229.53|228.08|229.8|228.35|229.92|228.47|229.53|228.08|274
1762432500000|2025-11-06 12:35:00|229.83|228.38|229.63|228.18|230.14|228.69|229.55|228.1|313
1762432800000|2025-11-06 12:40:00|229.64|228.19|228.51|227.06|229.64|228.19|228.45|227|516
1762433100000|2025-11-06 12:45:00|228.52|227.07|228.59|227.14|228.78|227.33|228.39|226.94|554
1762433400000|2025-11-06 12:50:00|228.63|227.18|228.6|227.15|228.98|227.53|228.41|226.96|425
1762433700000|2025-11-06 12:55:00|228.61|227.16|228.69|227.24|229.06|227.61|228.61|227.16|352
1762434000000|2025-11-06 13:00:00|228.7|227.25|228.96|227.51|229.08|227.63|228.49|227.04|441
1762434300000|2025-11-06 13:05:00|228.98|227.53|229.52|228.07|229.52|228.07|228.94|227.49|389
1762434600000|2025-11-06 13:10:00|229.51|228.06|229.84|228.39|230.05|228.6|229.44|227.99|374
1762434900000|2025-11-06 13:15:00|229.8|228.35|231.06|229.61|231.38|229.93|229.8|228.35|650
1762435200000|2025-11-06 13:20:00|231.07|229.62|231.27|229.82|231.35|229.9|230.47|229.02|640
1762435500000|2025-11-06 13:25:00|231.25|229.8|231.05|229.6|231.57|230.12|230.73|229.28|620
1762435800000|2025-11-06 13:30:00|231.04|229.59|230.65|229.2|231.23|229.78|230.37|228.92|557
1762436100000|2025-11-06 13:35:00|230.64|229.19|230.61|229.16|230.78|229.33|230.34|228.89|478
1762436400000|2025-11-06 13:40:00|230.59|229.14|231.16|229.71|231.19|229.74|230.42|228.97|395
1762436700000|2025-11-06 13:45:00|231.15|229.7|231.34|229.89|231.7|230.25|231.09|229.64|455
1762437000000|2025-11-06 13:50:00|231.35|229.9|230.98|229.53|231.62|230.17|230.96|229.51|390
1762437300000|2025-11-06 13:55:00|230.97|229.52|230.91|229.46|231.17|229.72|230.81|229.36|269
1762437600000|2025-11-06 14:00:00|230.92|229.47|231.01|229.56|231.38|229.93|230.83|229.38|482
1762437900000|2025-11-06 14:05:00|231|229.55|229.32|227.87|231|229.55|229.26|227.81|703
1762438200000|2025-11-06 14:10:00|229.3|227.85|229.73|228.28|230.04|228.59|229.02|227.57|560
1762438500000|2025-11-06 14:15:00|229.72|228.27|229.67|228.22|229.9|228.45|229.27|227.82|516
1762438800000|2025-11-06 14:20:00|229.68|228.23|228.83|227.38|229.8|228.35|228.79|227.34|473
1762439100000|2025-11-06 14:25:00|228.84|227.39|229.11|227.66|229.2|227.75|228.84|227.39|432
1762439400000|2025-11-06 14:30:00|229.16|227.71|228.48|227.03|229.16|227.71|228.21|226.76|803
1762439700000|2025-11-06 14:35:00|228.46|227.01|227.78|226.33|228.69|227.24|227.78|226.33|820
1762440000000|2025-11-06 14:40:00|227.76|226.31|227.9|226.45|228.36|226.91|227.32|225.87|698
1762440300000|2025-11-06 14:45:00|227.91|226.46|228.12|226.67|228.96|227.51|227.84|226.39|793
1762440600000|2025-11-06 14:50:00|228.11|226.66|226.63|225.18|228.33|226.88|226.61|225.16|798
1762440900000|2025-11-06 14:55:00|226.64|225.19|226.54|225.09|227.16|225.71|226.33|224.88|694
1762441200000|2025-11-06 15:00:00|226.49|225.04|226.16|224.71|226.62|225.17|225.97|224.52|847
1762441500000|2025-11-06 15:05:00|226.15|224.7|226.39|224.94|226.94|225.49|226.15|224.7|781
1762441800000|2025-11-06 15:10:00|226.38|224.93|226.52|225.07|226.95|225.5|226.38|224.93|666
1762442100000|2025-11-06 15:15:00|226.54|225.09|226.88|225.43|227.13|225.68|226.18|224.73|719
1762442400000|2025-11-06 15:20:00|226.89|225.44|226.88|225.43|227.72|226.27|226.78|225.33|711
1762442700000|2025-11-06 15:25:00|226.9|225.45|226.1|224.65|227.07|225.62|226.07|224.62|676
1762443000000|2025-11-06 15:30:00|226.11|224.66|225.15|223.7|226.23|224.78|224.58|223.13|692
1762443300000|2025-11-06 15:35:00|225.17|223.72|224.47|223.02|225.2|223.75|224.29|222.84|674
1762443600000|2025-11-06 15:40:00|224.46|223.01|223.65|222.2|224.67|223.22|223.54|222.09|716
1762443900000|2025-11-06 15:45:00|223.67|222.22|224.12|222.67|224.34|222.89|223.64|222.19|808
1762444200000|2025-11-06 15:50:00|224.11|222.66|224.75|223.3|224.77|223.32|223.55|222.1|806
1762444500000|2025-11-06 15:55:00|224.74|223.29|224.1|222.65|224.74|223.29|223.8|222.35|659
1762444800000|2025-11-06 16:00:00|224.11|222.66|224.76|223.31|224.76|223.31|224.08|222.63|719
1762445100000|2025-11-06 16:05:00|224.77|223.32|224.69|223.24|225.57|224.12|224.62|223.17|676
1762445400000|2025-11-06 16:10:00|224.68|223.23|224.3|222.85|224.74|223.29|224.17|222.72|548
1762445700000|2025-11-06 16:15:00|224.28|222.83|223.99|222.54|224.68|223.23|223.89|222.44|647
1762446000000|2025-11-06 16:20:00|223.97|222.52|224.46|223.01|224.66|223.21|223.97|222.52|642
1762446300000|2025-11-06 16:25:00|224.45|223|224.65|223.2|224.69|223.24|224.17|222.72|596
1762446600000|2025-11-06 16:30:00|224.62|223.17|224.18|222.73|224.63|223.18|223.91|222.46|608
1762446900000|2025-11-06 16:35:00|224.17|222.72|223.19|221.74|224.18|222.73|223.19|221.74|691
1762447200000|2025-11-06 16:40:00|223.18|221.73|222.43|220.98|223.49|222.04|221.66|220.21|720
1762447500000|2025-11-06 16:45:00|222.41|220.96|222.48|221.03|223.42|221.97|222.06|220.61|796
1762447800000|2025-11-06 16:50:00|222.47|221.02|224|222.55|224.03|222.58|222.28|220.83|808
1762448100000|2025-11-06 16:55:00|224.01|222.56|223.47|222.02|224.01|222.56|222.96|221.51|660
1762448400000|2025-11-06 17:00:00|223.46|222.01|222.81|221.36|224.01|222.56|222.79|221.34|781
1762448700000|2025-11-06 17:05:00|222.8|221.35|223.9|222.45|223.92|222.47|222.76|221.31|757
1762449000000|2025-11-06 17:10:00|223.86|222.41|223.05|221.6|224.58|223.13|222.4|220.95|757
1762449300000|2025-11-06 17:15:00|223.04|221.59|222.96|221.51|223.85|222.4|222.93|221.48|591
1762449600000|2025-11-06 17:20:00|222.95|221.5|223.24|221.79|223.49|222.04|222.15|220.7|730
1762449900000|2025-11-06 17:25:00|223.25|221.8|223.71|222.26|223.77|222.32|222.85|221.4|645
1762450200000|2025-11-06 17:30:00|223.65|222.2|224.27|222.82|224.34|222.89|223.47|222.02|716
1762450500000|2025-11-06 17:35:00|224.22|222.77|223.45|222|224.66|223.21|223.44|221.99|655
1762450800000|2025-11-06 17:40:00|223.43|221.98|223.88|222.43|224.34|222.89|223.21|221.76|582
1762451100000|2025-11-06 17:45:00|223.89|222.44|224.85|223.4|225.25|223.8|223.86|222.41|647
1762451400000|2025-11-06 17:50:00|224.84|223.39|225.13|223.68|225.36|223.91|224.65|223.2|622
1762451700000|2025-11-06 17:55:00|225.12|223.67|224.67|223.22|225.2|223.75|224.62|223.17|361
1762452000000|2025-11-06 18:00:00|224.61|223.16|224.19|222.74|224.98|223.53|224.19|222.74|530
1762452300000|2025-11-06 18:05:00|224.18|222.73|223.27|221.82|224.26|222.81|223.25|221.8|532
1762452600000|2025-11-06 18:10:00|223.26|221.81|223.44|221.99|223.47|222.02|222.94|221.49|501
1762452900000|2025-11-06 18:15:00|223.38|221.93|222.55|221.1|223.46|222.01|222.01|220.56|565
1762453200000|2025-11-06 18:20:00|222.54|221.09|222.41|220.96|222.69|221.24|221.78|220.33|589
1762453500000|2025-11-06 18:25:00|222.35|220.9|222.63|221.18|223.04|221.59|222.32|220.87|383
1762453800000|2025-11-06 18:30:00|222.61|221.16|223.93|222.48|224.06|222.61|222.52|221.07|536
1762454100000|2025-11-06 18:35:00|223.92|222.47|224.41|222.96|224.46|223.01|223.82|222.37|502
1762454400000|2025-11-06 18:40:00|224.4|222.95|224.18|222.73|224.66|223.21|224.14|222.69|504
1762454700000|2025-11-06 18:45:00|224.26|222.81|225.03|223.58|225.08|223.63|223.73|222.28|639
1762455000000|2025-11-06 18:50:00|225.01|223.56|224.3|222.85|225.14|223.69|224.19|222.74|560
1762455300000|2025-11-06 18:55:00|224.31|222.86|223.78|222.33|224.39|222.94|223.55|222.1|406
1762455600000|2025-11-06 19:00:00|223.77|222.32|223.42|221.97|223.81|222.36|222.99|221.54|610
1762455900000|2025-11-06 19:05:00|223.4|221.95|223.1|221.65|223.91|222.46|223.02|221.57|555
1762456200000|2025-11-06 19:10:00|223.11|221.66|223.61|222.16|223.64|222.19|223.02|221.57|413
1762456500000|2025-11-06 19:15:00|223.62|222.17|223.18|221.73|223.89|222.44|222.84|221.39|595
1762456800000|2025-11-06 19:20:00|223.19|221.74|222.99|221.54|223.32|221.87|222.95|221.5|450
1762457100000|2025-11-06 19:25:00|222.94|221.49|222.94|221.49|223.37|221.92|222.9|221.45|325
1762457400000|2025-11-06 19:30:00|222.93|221.48|221.99|220.54|222.95|221.5|221.94|220.49|410
1762457700000|2025-11-06 19:35:00|221.98|220.53|222.04|220.59|222.7|221.25|221.85|220.4|398
1762458000000|2025-11-06 19:40:00|222.05|220.6|221.85|220.4|222.05|220.6|220.98|219.53|467
1762458300000|2025-11-06 19:45:00|221.83|220.38|221.43|219.98|221.98|220.53|221.06|219.61|473
1762458600000|2025-11-06 19:50:00|221.42|219.97|221.74|220.29|221.83|220.38|221.34|219.89|356
1762458900000|2025-11-06 19:55:00|221.7|220.25|221.84|220.39|222.26|220.81|221.57|220.12|412
1762459200000|2025-11-06 20:00:00|221.85|220.4|222.34|220.89|222.42|220.97|221.83|220.38|614
1762459500000|2025-11-06 20:05:00|222.32|220.87|222.35|220.9|222.98|221.53|222.24|220.79|610
1762459800000|2025-11-06 20:10:00|222.32|220.87|222.01|220.56|222.84|221.39|221.92|220.47|514
1762460100000|2025-11-06 20:15:00|222.02|220.57|222.4|220.95|222.5|221.05|222.01|220.56|452
1762460400000|2025-11-06 20:20:00|222.41|220.96|223.03|221.58|223.05|221.6|222.26|220.81|453
1762460700000|2025-11-06 20:25:00|223.04|221.59|221.82|220.37|223.21|221.76|221.74|220.29|402
1762461000000|2025-11-06 20:30:00|221.81|220.36|221.69|220.24|221.88|220.43|220.96|219.51|609
1762461300000|2025-11-06 20:35:00|221.7|220.25|220.91|219.46|221.82|220.37|220.77|219.32|455
1762461600000|2025-11-06 20:40:00|220.9|219.45|219.76|218.31|220.95|219.5|219.55|218.1|494
1762461900000|2025-11-06 20:45:00|219.79|218.34|219.6|218.15|220.3|218.85|219.25|217.8|588
1762462200000|2025-11-06 20:50:00|219.61|218.16|219.46|218.01|219.78|218.33|218.79|217.34|763
1762462500000|2025-11-06 20:55:00|219.45|218|220.17|218.72|220.71|219.26|218.74|217.29|787
1762462800000|2025-11-06 21:00:00|220.16|218.71|219.5|218.05|220.53|219.08|219.4|217.95|731
1762463100000|2025-11-06 21:05:00|219.44|217.99|220.22|218.77|220.4|218.95|218.69|217.24|615
1762463400000|2025-11-06 21:10:00|220.2|218.75|220.32|218.87|220.67|219.22|219.92|218.47|623
1762463700000|2025-11-06 21:15:00|220.29|218.84|221.19|219.74|221.49|220.04|220.19|218.74|567
1762464000000|2025-11-06 21:20:00|221.18|219.73|220.87|219.42|221.48|220.03|220.67|219.22|497
1762464300000|2025-11-06 21:25:00|220.88|219.43|220.83|219.38|221.26|219.81|220.44|218.99|559
1762464600000|2025-11-06 21:30:00|220.85|219.4|221.54|220.09|221.64|220.19|220.7|219.25|595
1762464900000|2025-11-06 21:35:00|221.53|220.08|221.89|220.44|222.13|220.68|221.4|219.95|523
1762465200000|2025-11-06 21:40:00|221.9|220.45|222.08|220.63|222.42|220.97|221.8|220.35|415
1762465500000|2025-11-06 21:45:00|222.03|220.58|221.61|220.16|222.08|220.63|221.54|220.09|447
1762465800000|2025-11-06 21:50:00|221.62|220.17|222.17|220.72|222.54|221.09|221.27|219.82|537
1762466100000|2025-11-06 21:55:00|222.18|220.73|222.2|220.75|222.36|220.91|221.96|220.51|480
1762466400000|2025-11-06 22:00:00|222.21|220.76|222.28|220.83|222.79|221.34|221.99|220.54|370
1762466700000|2025-11-06 22:05:00|222.27|220.82|222.9|221.45|222.94|221.49|222.2|220.75|321
1762467000000|2025-11-06 22:10:00|222.93|221.48|222.49|221.04|223|221.55|222.43|220.98|285
1762467300000|2025-11-06 22:15:00|222.47|221.02|222.96|221.51|223.02|221.57|222.37|220.92|327
1762467600000|2025-11-06 22:20:00|222.97|221.52|222.73|221.28|222.97|221.52|222.37|220.92|310
1762467900000|2025-11-06 22:25:00|222.74|221.29|222.38|220.93|222.81|221.36|222.16|220.71|388
1762468200000|2025-11-06 22:30:00|222.37|220.92|222.59|221.14|222.79|221.34|222.06|220.61|303
1762468500000|2025-11-06 22:35:00|222.57|221.12|221.8|220.35|222.57|221.12|221.53|220.08|240
1762468800000|2025-11-06 22:40:00|221.75|220.3|222|220.55|222.01|220.56|221.41|219.96|177
1762469100000|2025-11-06 22:45:00|222.01|220.56|221.88|220.43|222.01|220.56|221.41|219.96|127
1762469400000|2025-11-06 22:50:00|221.89|220.44|222.6|221.15|222.6|221.15|221.88|220.43|143
1762469700000|2025-11-06 22:55:00|222.61|221.16|222.62|221.17|222.9|221.45|222.21|220.76|212
1762470000000|2025-11-06 23:00:00|222.61|221.16|221.63|220.18|222.61|221.16|221.58|220.13|350
1762470300000|2025-11-06 23:05:00|221.62|220.17|221.21|219.76|221.68|220.23|221.04|219.59|482
1762470600000|2025-11-06 23:10:00|221.2|219.75|221.47|220.02|221.73|220.28|221.19|219.74|379
1762470900000|2025-11-06 23:15:00|221.48|220.03|220.71|219.26|221.59|220.14|220.68|219.23|501
1762471200000|2025-11-06 23:20:00|220.72|219.27|221.34|219.89|221.38|219.93|220.59|219.14|428
1762471500000|2025-11-06 23:25:00|221.33|219.88|221.23|219.78|221.66|220.21|221.09|219.64|377
1762471800000|2025-11-06 23:30:00|221.25|219.8|220.87|219.42|221.32|219.87|220.6|219.15|406
1762472100000|2025-11-06 23:35:00|220.88|219.43|220.77|219.32|221.18|219.73|220.54|219.09|473
1762472400000|2025-11-06 23:40:00|220.75|219.3|221.45|220|221.47|220.02|220.73|219.28|404
1762472700000|2025-11-06 23:45:00|221.46|220.01|221.84|220.39|222.05|220.6|221.46|220.01|454
1762473000000|2025-11-06 23:50:00|221.85|220.4|221.8|220.35|221.92|220.47|221.49|220.04|352
1762473300000|2025-11-06 23:55:00|221.82|220.37|221.97|220.52|222.01|220.56|221.61|220.16|380
1762473600000|2025-11-07 00:00:00|221.96|220.51|222.14|220.69|222.56|221.11|221.63|220.18|677
1762473900000|2025-11-07 00:05:00|222.1|220.65|222.3|220.85|222.68|221.23|221.99|220.54|686
1762474200000|2025-11-07 00:10:00|222.29|220.84|222.15|220.7|222.73|221.28|221.77|220.32|596
1762474500000|2025-11-07 00:15:00|222.14|220.69|221.34|219.89|222.77|221.32|221.34|219.89|682
1762474800000|2025-11-07 00:20:00|221.31|219.86|221.47|220.02|221.86|220.41|221.17|219.72|636
1762475100000|2025-11-07 00:25:00|221.49|220.04|221.4|219.95|221.59|220.14|221.09|219.64|569
1762475400000|2025-11-07 00:30:00|221.41|219.96|222.78|221.33|222.86|221.41|221.21|219.76|710
1762475700000|2025-11-07 00:35:00|222.8|221.35|222.65|221.2|222.97|221.52|222.28|220.83|723
1762476000000|2025-11-07 00:40:00|222.67|221.22|223.02|221.57|223.03|221.58|222.45|221|610
1762476300000|2025-11-07 00:45:00|223.03|221.58|223.16|221.71|223.34|221.89|222.73|221.28|679
1762476600000|2025-11-07 00:50:00|223.17|221.72|222.56|221.11|223.19|221.74|222.32|220.87|567
1762476900000|2025-11-07 00:55:00|222.55|221.1|222.69|221.24|223.05|221.6|222.01|220.56|511
1762477200000|2025-11-07 01:00:00|222.71|221.26|222.89|221.44|223.22|221.77|222.57|221.12|598
1762477500000|2025-11-07 01:05:00|222.88|221.43|221.28|219.83|222.9|221.45|221.26|219.81|650
1762477800000|2025-11-07 01:10:00|221.27|219.82|222.12|220.67|222.3|220.85|221.15|219.7|679
1762478100000|2025-11-07 01:15:00|222.1|220.65|222.65|221.2|222.76|221.31|221.82|220.37|679
1762478400000|2025-11-07 01:20:00|222.66|221.21|223.18|221.73|223.2|221.75|222.16|220.71|706
1762478700000|2025-11-07 01:25:00|223.2|221.75|222.34|220.89|223.22|221.77|222.22|220.77|497
1762479000000|2025-11-07 01:30:00|222.3|220.85|220.45|219|222.33|220.88|220.33|218.88|674
1762479300000|2025-11-07 01:35:00|220.46|219.01|221.05|219.6|221.07|219.62|219.96|218.51|804
1762479600000|2025-11-07 01:40:00|221.08|219.63|220.72|219.27|221.16|219.71|220.63|219.18|593
1762479900000|2025-11-07 01:45:00|220.71|219.26|220.2|218.75|221.09|219.64|220.07|218.62|590
1762480200000|2025-11-07 01:50:00|220.21|218.76|221.22|219.77|221.24|219.79|220.11|218.66|559
1762480500000|2025-11-07 01:55:00|221.21|219.76|222.53|221.08|222.57|221.12|221.05|219.6|535
1762480800000|2025-11-07 02:00:00|222.5|221.05|222.11|220.66|222.8|221.35|222.02|220.57|697
1762481100000|2025-11-07 02:05:00|222.1|220.65|222.34|220.89|222.66|221.21|221.92|220.47|672
1762481400000|2025-11-07 02:10:00|222.36|220.91|221.91|220.46|222.65|221.2|221.78|220.33|606
1762481700000|2025-11-07 02:15:00|221.92|220.47|221.9|220.45|222.32|220.87|221.63|220.18|607
1762482000000|2025-11-07 02:20:00|221.88|220.43|221.14|219.69|221.97|220.52|221.01|219.56|624
1762482300000|2025-11-07 02:25:00|221.13|219.68|221.35|219.9|221.78|220.33|221|219.55|599
1762482600000|2025-11-07 02:30:00|221.34|219.89|222.22|220.77|222.4|220.95|221.25|219.8|643
1762482900000|2025-11-07 02:35:00|222.23|220.78|222.45|221|222.47|221.02|221.93|220.48|628
1762483200000|2025-11-07 02:40:00|222.44|220.99|222.25|220.8|222.5|221.05|221.92|220.47|526
1762483500000|2025-11-07 02:45:00|222.26|220.81|222.36|220.91|222.58|221.13|221.95|220.5|580
1762483800000|2025-11-07 02:50:00|222.35|220.9|222.68|221.23|222.91|221.46|222.17|220.72|607
1762484100000|2025-11-07 02:55:00|222.67|221.22|222.9|221.45|222.98|221.53|222.1|220.65|494
1762484400000|2025-11-07 03:00:00|222.91|221.46|223.38|221.93|223.51|222.06|222.54|221.09|671
1762484700000|2025-11-07 03:05:00|223.4|221.95|223.86|222.41|224.05|222.6|223.21|221.76|583
1762485000000|2025-11-07 03:10:00|223.88|222.43|224.3|222.85|224.33|222.88|223.74|222.29|478
1762485300000|2025-11-07 03:15:00|224.31|222.86|223.96|222.51|224.31|222.86|223.67|222.22|537
1762485600000|2025-11-07 03:20:00|223.98|222.53|223.96|222.51|224.25|222.8|223.54|222.09|407
1762485900000|2025-11-07 03:25:00|223.93|222.48|224.14|222.69|224.16|222.71|223.66|222.21|346
1762486200000|2025-11-07 03:30:00|224.13|222.68|223.77|222.32|224.13|222.68|223.62|222.17|424
1762486500000|2025-11-07 03:35:00|223.79|222.34|223.85|222.4|224.01|222.56|223.64|222.19|444
1762486800000|2025-11-07 03:40:00|223.88|222.43|223.44|221.99|223.88|222.43|223.21|221.76|293
1762487100000|2025-11-07 03:45:00|223.41|221.96|223.16|221.71|223.41|221.96|223.05|221.6|391
1762487400000|2025-11-07 03:50:00|223.15|221.7|223.15|221.7|223.28|221.83|223.01|221.56|377
1762487700000|2025-11-07 03:55:00|223.16|221.71|223.59|222.14|223.73|222.28|223.11|221.66|326
1762488000000|2025-11-07 04:00:00|223.6|222.15|223.58|222.13|223.69|222.24|223|221.55|359
1762488300000|2025-11-07 04:05:00|223.6|222.15|222.43|220.98|223.6|222.15|222.38|220.93|447
1762488600000|2025-11-07 04:10:00|222.42|220.97|222.17|220.72|222.46|221.01|222.16|220.71|365
1762488900000|2025-11-07 04:15:00|222.2|220.75|222.81|221.36|223.01|221.56|222.19|220.74|401
1762489200000|2025-11-07 04:20:00|222.85|221.4|223.16|221.71|223.43|221.98|222.8|221.35|428
1762489500000|2025-11-07 04:25:00|223.15|221.7|223.12|221.67|223.17|221.72|222.76|221.31|250
1762489800000|2025-11-07 04:30:00|223.13|221.68|222.45|221|223.13|221.68|222.45|221|317
1762490100000|2025-11-07 04:35:00|222.46|221.01|221.93|220.48|222.59|221.14|221.91|220.46|388
1762490400000|2025-11-07 04:40:00|221.91|220.46|222.3|220.85|222.56|221.11|221.83|220.38|305
1762490700000|2025-11-07 04:45:00|222.29|220.84|222.16|220.71|222.42|220.97|222.06|220.61|305
1762491000000|2025-11-07 04:50:00|222.13|220.68|222.3|220.85|222.4|220.95|222.11|220.66|291
1762491300000|2025-11-07 04:55:00|222.28|220.83|222.83|221.38|223.05|221.6|222.25|220.8|362
1762491600000|2025-11-07 05:00:00|222.81|221.36|223.55|222.1|223.55|222.1|222.68|221.23|402
1762491900000|2025-11-07 05:05:00|223.5|222.05|224.27|222.82|224.27|222.82|223.38|221.93|384
1762492200000|2025-11-07 05:10:00|224.25|222.8|224.01|222.56|224.33|222.88|223.76|222.31|513
1762492500000|2025-11-07 05:15:00|223.98|222.53|224.07|222.62|224.18|222.73|223.7|222.25|452
1762492800000|2025-11-07 05:20:00|224.06|222.61|223.7|222.25|224.07|222.62|223.46|222.01|477
1762493100000|2025-11-07 05:25:00|223.69|222.24|223.65|222.2|223.72|222.27|223.37|221.92|259
1762493400000|2025-11-07 05:30:00|223.66|222.21|223.74|222.29|223.89|222.44|223.34|221.89|399
1762493700000|2025-11-07 05:35:00|223.73|222.28|223.77|222.32|223.81|222.36|223.42|221.97|345
1762494000000|2025-11-07 05:40:00|223.78|222.33|223.63|222.18|223.86|222.41|223.59|222.14|255
1762494300000|2025-11-07 05:45:00|223.62|222.17|223.59|222.14|223.67|222.22|223.27|221.82|356
1762494600000|2025-11-07 05:50:00|223.6|222.15|223.97|222.52|224.26|222.81|223.54|222.09|463
1762494900000|2025-11-07 05:55:00|223.96|222.51|224.29|222.84|224.48|223.03|223.91|222.46|342
1762495200000|2025-11-07 06:00:00|224.31|222.86|223.94|222.49|224.38|222.93|223.88|222.43|398
1762495500000|2025-11-07 06:05:00|223.92|222.47|223.86|222.41|223.99|222.54|223.79|222.34|307
1762495800000|2025-11-07 06:10:00|223.88|222.43|224.15|222.7|224.46|223.01|223.82|222.37|394
1762496100000|2025-11-07 06:15:00|224.14|222.69|224.3|222.85|224.3|222.85|223.97|222.52|320
1762496400000|2025-11-07 06:20:00|224.31|222.86|224.46|223.01|224.56|223.11|224.21|222.76|272
1762496700000|2025-11-07 06:25:00|224.44|222.99|224.27|222.82|224.49|223.04|224.12|222.67|343
1762497000000|2025-11-07 06:30:00|224.26|222.81|223.55|222.1|224.26|222.81|223.36|221.91|408
1762497300000|2025-11-07 06:35:00|223.56|222.11|223.57|222.12|223.72|222.27|223.43|221.98|223
1762497600000|2025-11-07 06:40:00|223.58|222.13|223.39|221.94|223.73|222.28|223.33|221.88|257
1762497900000|2025-11-07 06:45:00|223.4|221.95|223.24|221.79|223.45|222|223.09|221.64|279
1762498200000|2025-11-07 06:50:00|223.25|221.8|223.07|221.62|223.41|221.96|223.01|221.56|322
1762498500000|2025-11-07 06:55:00|223.08|221.63|222.9|221.45|223.16|221.71|222.9|221.45|196
1762498800000|2025-11-07 07:00:00|222.89|221.44|223.11|221.66|223.41|221.96|222.86|221.41|298
1762499100000|2025-11-07 07:05:00|223.1|221.65|223.25|221.8|223.43|221.98|222.96|221.51|414
1762499400000|2025-11-07 07:10:00|223.24|221.79|223.26|221.81|223.39|221.94|223.1|221.65|279
1762499700000|2025-11-07 07:15:00|223.27|221.82|223.55|222.1|223.85|222.4|223.27|221.82|433
1762500000000|2025-11-07 07:20:00|223.54|222.09|223.06|221.61|223.78|222.33|222.98|221.53|282
1762500300000|2025-11-07 07:25:00|223.05|221.6|223|221.55|223.08|221.63|222.56|221.11|496
1762500600000|2025-11-07 07:30:00|223.02|221.57|222.55|221.1|223.15|221.7|222.41|220.96|395
1762500900000|2025-11-07 07:35:00|222.53|221.08|222.57|221.12|222.81|221.36|222.38|220.93|445
1762501200000|2025-11-07 07:40:00|222.58|221.13|222.9|221.45|223.03|221.58|222.57|221.12|473
1762501500000|2025-11-07 07:45:00|222.93|221.48|223.76|222.31|223.77|222.32|222.93|221.48|670
1762501800000|2025-11-07 07:50:00|223.77|222.32|223.9|222.45|224.01|222.56|223.59|222.14|461
1762502100000|2025-11-07 07:55:00|223.89|222.44|224.01|222.56|224.06|222.61|223.69|222.24|305
1762502400000|2025-11-07 08:00:00|224.02|222.57|223.89|222.44|224.09|222.64|223.68|222.23|406
1762502700000|2025-11-07 08:05:00|223.9|222.45|223.77|222.32|224.13|222.68|223.77|222.32|409
1762503000000|2025-11-07 08:10:00|223.79|222.34|223.84|222.39|223.95|222.5|223.63|222.18|390
1762503300000|2025-11-07 08:15:00|223.89|222.44|223.32|221.87|224.11|222.66|223.26|221.81|502
1762503600000|2025-11-07 08:20:00|223.3|221.85|223.48|222.03|223.51|222.06|222.86|221.41|459
1762503900000|2025-11-07 08:25:00|223.47|222.02|223.21|221.76|223.73|222.28|223.17|221.72|434
1762504200000|2025-11-07 08:30:00|223.23|221.78|223.05|221.6|223.42|221.97|222.97|221.52|344
1762504500000|2025-11-07 08:35:00|223.04|221.59|222.75|221.3|223.06|221.61|222.59|221.14|417
1762504800000|2025-11-07 08:40:00|222.77|221.32|222.9|221.45|222.99|221.54|222.58|221.13|384
1762505100000|2025-11-07 08:45:00|222.88|221.43|222.69|221.24|222.89|221.44|222.47|221.02|213
1762505400000|2025-11-07 08:50:00|222.64|221.19|222.52|221.07|222.78|221.33|222.5|221.05|349
1762505700000|2025-11-07 08:55:00|222.53|221.08|222.58|221.13|222.71|221.26|222.48|221.03|181
1762506000000|2025-11-07 09:00:00|222.56|221.11|222|220.55|222.63|221.18|221.78|220.33|311
1762506300000|2025-11-07 09:05:00|222.02|220.57|221.5|220.05|222.08|220.63|221.5|220.05|367
1762506600000|2025-11-07 09:10:00|221.49|220.04|222.04|220.59|222.32|220.87|221.46|220.01|307
1762506900000|2025-11-07 09:15:00|222.03|220.58|222.35|220.9|222.49|221.04|221.93|220.48|293
1762507200000|2025-11-07 09:20:00|222.37|220.92|221.24|219.79|222.61|221.16|221.22|219.77|467
1762507500000|2025-11-07 09:25:00|221.25|219.8|220.62|219.17|221.3|219.85|220.57|219.12|543
1762507800000|2025-11-07 09:30:00|220.57|219.12|220.55|219.1|221.28|219.83|220.38|218.93|448
1762508100000|2025-11-07 09:35:00|220.56|219.11|220.09|218.64|220.76|219.31|220.09|218.64|374
1762508400000|2025-11-07 09:40:00|220.1|218.65|220.35|218.9|220.54|219.09|219.93|218.48|442
1762508700000|2025-11-07 09:45:00|220.37|218.92|220.56|219.11|220.83|219.38|220.18|218.73|411
1762509000000|2025-11-07 09:50:00|220.57|219.12|220.65|219.2|220.91|219.46|220.37|218.92|456
1762509300000|2025-11-07 09:55:00|220.66|219.21|220.78|219.33|220.99|219.54|220.58|219.13|468
1762509600000|2025-11-07 10:00:00|220.75|219.3|221.48|220.03|221.51|220.06|220.33|218.88|577
1762509900000|2025-11-07 10:05:00|221.49|220.04|221.24|219.79|221.76|220.31|221.14|219.69|468
1762510200000|2025-11-07 10:10:00|221.23|219.78|220.8|219.35|221.26|219.81|220.77|219.32|283
1762510500000|2025-11-07 10:15:00|220.81|219.36|219.89|218.44|220.85|219.4|219.57|218.12|557
1762510800000|2025-11-07 10:20:00|219.88|218.43|219.6|218.15|220.31|218.86|219.52|218.07|488
1762511100000|2025-11-07 10:25:00|219.59|218.14|219.74|218.29|220.12|218.67|219.36|217.91|496
1762511400000|2025-11-07 10:30:00|219.73|218.28|219.78|218.33|220.14|218.69|219.72|218.27|528
1762511700000|2025-11-07 10:35:00|219.77|218.32|219.92|218.47|219.96|218.51|219.66|218.21|325
1762512000000|2025-11-07 10:40:00|219.94|218.49|220.38|218.93|220.39|218.94|219.8|218.35|236
1762512300000|2025-11-07 10:45:00|220.37|218.92|219.57|218.12|220.44|218.99|219.57|218.12|274
1762512600000|2025-11-07 10:50:00|219.55|218.1|219.11|217.66|219.55|218.1|218.45|217|381
1762512900000|2025-11-07 10:55:00|219.08|217.63|219.19|217.74|219.3|217.85|218.92|217.47|287
1762513200000|2025-11-07 11:00:00|219.17|217.72|218.48|217.03|219.17|217.72|218.27|216.82|483
1762513500000|2025-11-07 11:05:00|218.49|217.04|218.56|217.11|219.01|217.56|218.41|216.96|561
1762513800000|2025-11-07 11:10:00|218.54|217.09|217.51|216.06|218.82|217.37|217.51|216.06|690
1762514100000|2025-11-07 11:15:00|217.52|216.07|218.22|216.77|218.98|217.53|217.06|215.61|825
1762514400000|2025-11-07 11:20:00|218.21|216.76|218.05|216.6|218.37|216.92|217.44|215.99|688
1762514700000|2025-11-07 11:25:00|218.06|216.61|218|216.55|218.58|217.13|217.51|216.06|788
1762515000000|2025-11-07 11:30:00|218.05|216.6|218.8|217.35|218.82|217.37|217.86|216.41|773
1762515300000|2025-11-07 11:35:00|218.82|217.37|218.27|216.82|219|217.55|218.05|216.6|682
1762515600000|2025-11-07 11:40:00|218.3|216.85|218.86|217.41|219.21|217.76|218.29|216.84|575
1762515900000|2025-11-07 11:45:00|218.87|217.42|219.22|217.77|219.49|218.04|218.5|217.05|704
1762516200000|2025-11-07 11:50:00|219.23|217.78|219.39|217.94|220.11|218.66|219.23|217.78|600
1762516500000|2025-11-07 11:55:00|219.42|217.97|219.48|218.03|219.85|218.4|219.37|217.92|604
1762516800000|2025-11-07 12:00:00|219.47|218.02|219.83|218.38|219.85|218.4|219.25|217.8|630
1762517100000|2025-11-07 12:05:00|219.82|218.37|219.4|217.95|220.43|218.98|219.38|217.93|680
1762517400000|2025-11-07 12:10:00|219.41|217.96|219.14|217.69|219.65|218.2|219.05|217.6|523
1762517700000|2025-11-07 12:15:00|219.15|217.7|218.28|216.83|219.17|217.72|218.26|216.81|538
1762518000000|2025-11-07 12:20:00|218.27|216.82|217.96|216.51|218.46|217.01|217.92|216.47|570
1762518300000|2025-11-07 12:25:00|217.95|216.5|217.42|215.97|218|216.55|217.28|215.83|606
1762518600000|2025-11-07 12:30:00|217.44|215.99|217.07|215.62|217.44|215.99|216.18|214.73|791
1762518900000|2025-11-07 12:35:00|217.12|215.67|217.26|215.81|217.52|216.07|216.95|215.5|727
1762519200000|2025-11-07 12:40:00|217.27|215.82|217.37|215.92|217.71|216.26|217.11|215.66|535
1762519500000|2025-11-07 12:45:00|217.39|215.94|216.39|214.94|217.39|215.94|216.04|214.59|638
1762519800000|2025-11-07 12:50:00|216.36|214.91|216.23|214.78|216.87|215.42|216.18|214.73|639
1762520100000|2025-11-07 12:55:00|216.22|214.77|217.52|216.07|217.71|216.26|216.11|214.66|588
1762520400000|2025-11-07 13:00:00|217.51|216.06|216.81|215.36|217.56|216.11|216.47|215.02|556
1762520700000|2025-11-07 13:05:00|216.8|215.35|217.44|215.99|217.6|216.15|216.8|215.35|645
1762521000000|2025-11-07 13:10:00|217.47|216.02|218.07|216.62|218.72|217.27|217.41|215.96|632
1762521300000|2025-11-07 13:15:00|218.09|216.64|218.68|217.23|218.68|217.23|217.91|216.46|667
1762521600000|2025-11-07 13:20:00|218.7|217.25|219.51|218.06|220.41|218.96|218.7|217.25|601
1762521900000|2025-11-07 13:25:00|219.52|218.07|218.89|217.44|219.85|218.4|218.47|217.02|554
1762522200000|2025-11-07 13:30:00|218.87|217.42|219.41|217.96|219.45|218|218.74|217.29|740
1762522500000|2025-11-07 13:35:00|219.4|217.95|219.64|218.19|219.73|218.28|219.04|217.59|738
1762522800000|2025-11-07 13:40:00|219.62|218.17|218.86|217.41|219.62|218.17|218.48|217.03|525
1762523100000|2025-11-07 13:45:00|218.87|217.42|219.65|218.2|219.96|218.51|218.77|217.32|548
1762523400000|2025-11-07 13:50:00|219.67|218.22|219.55|218.1|219.98|218.53|219.55|218.1|531
1762523700000|2025-11-07 13:55:00|219.54|218.09|219.33|217.88|219.74|218.29|219.18|217.73|409
1762524000000|2025-11-07 14:00:00|219.3|217.85|219.35|217.9|219.76|218.31|219.14|217.69|551
1762524300000|2025-11-07 14:05:00|219.3|217.85|219.1|217.65|219.31|217.86|218.64|217.19|516
1762524600000|2025-11-07 14:10:00|219.11|217.66|219.66|218.21|220.29|218.84|219.11|217.66|618
1762524900000|2025-11-07 14:15:00|219.67|218.22|219.18|217.73|219.7|218.25|218.76|217.31|540
1762525200000|2025-11-07 14:20:00|219.17|217.72|218.66|217.21|219.17|217.72|218.61|217.16|546
1762525500000|2025-11-07 14:25:00|218.73|217.28|219.33|217.88|219.41|217.96|218.66|217.21|512
1762525800000|2025-11-07 14:30:00|219.34|217.89|218.58|217.13|219.5|218.05|218.46|217.01|720
1762526100000|2025-11-07 14:35:00|218.57|217.12|216.53|215.08|218.57|217.12|216.49|215.04|786
1762526400000|2025-11-07 14:40:00|216.52|215.07|220.51|219.06|220.51|219.06|216.47|215.02|913
1762526700000|2025-11-07 14:45:00|220.59|219.14|220.46|219.01|221.48|220.03|219.75|218.3|942
1762527000000|2025-11-07 14:50:00|220.48|219.03|220.64|219.19|221.33|219.88|219.79|218.34|882
1762527300000|2025-11-07 14:55:00|220.59|219.14|221.15|219.7|222.14|220.69|220.43|218.98|932
1762527600000|2025-11-07 15:00:00|221.14|219.69|220.48|219.03|221.39|219.94|220.26|218.81|906
1762527900000|2025-11-07 15:05:00|220.46|219.01|221.31|219.86|221.31|219.86|219.5|218.05|896
1762528200000|2025-11-07 15:10:00|221.3|219.85|221.38|219.93|222.28|220.83|220.83|219.38|947
1762528500000|2025-11-07 15:15:00|221.39|219.94|220.81|219.36|221.73|220.28|220.59|219.14|933
1762528800000|2025-11-07 15:20:00|220.77|219.32|220.51|219.06|221.46|220.01|220.26|218.81|909
1762529100000|2025-11-07 15:25:00|220.5|219.05|221.4|219.95|222.17|220.72|220.47|219.02|879
1762529400000|2025-11-07 15:30:00|221.37|219.92|220.51|219.06|221.49|220.04|220.24|218.79|863
1762529700000|2025-11-07 15:35:00|220.52|219.07|220.8|219.35|221.51|220.06|220.43|218.98|823
1762530000000|2025-11-07 15:40:00|220.76|219.31|221.26|219.81|221.6|220.15|220.73|219.28|720
1762530300000|2025-11-07 15:45:00|221.34|219.89|221.74|220.29|221.78|220.33|221.08|219.63|819
1762530600000|2025-11-07 15:50:00|221.71|220.26|222.34|220.89|222.59|221.14|221.66|220.21|831
1762530900000|2025-11-07 15:55:00|222.31|220.86|221.9|220.45|222.55|221.1|221.81|220.36|785
1762531200000|2025-11-07 16:00:00|221.91|220.46|221.55|220.1|222.23|220.78|221.33|219.88|738
1762531500000|2025-11-07 16:05:00|221.57|220.12|221.51|220.06|221.83|220.38|220.9|219.45|689
1762531800000|2025-11-07 16:10:00|221.5|220.05|221.19|219.74|222.38|220.93|220.87|219.42|660
1762532100000|2025-11-07 16:15:00|221.16|219.71|222.09|220.64|222.13|220.68|221.09|219.64|705
1762532400000|2025-11-07 16:20:00|222.07|220.62|223.96|222.51|224.18|222.73|222|220.55|814
1762532700000|2025-11-07 16:25:00|223.94|222.49|225.06|223.61|225.36|223.91|223.78|222.33|834
1762533000000|2025-11-07 16:30:00|225.05|223.6|225.24|223.79|225.59|224.14|224.4|222.95|878
1762533300000|2025-11-07 16:35:00|225.3|223.85|224.43|222.98|225.38|223.93|224.4|222.95|834
1762533600000|2025-11-07 16:40:00|224.46|223.01|225.46|224.01|225.53|224.08|223.65|222.2|825
1762533900000|2025-11-07 16:45:00|225.45|224|227.27|225.82|227.36|225.91|225.21|223.76|877
1762534200000|2025-11-07 16:50:00|227.3|225.85|228.22|226.77|228.34|226.89|226.85|225.4|862
1762534500000|2025-11-07 16:55:00|228.23|226.78|227.06|225.61|228.29|226.84|225.83|224.38|776
1762534800000|2025-11-07 17:00:00|227.05|225.6|226.59|225.14|227.36|225.91|225.79|224.34|901
1762535100000|2025-11-07 17:05:00|226.58|225.13|227.05|225.6|227.06|225.61|225.86|224.41|847
1762535400000|2025-11-07 17:10:00|226.99|225.54|228.04|226.59|228.29|226.84|226.52|225.07|881
1762535700000|2025-11-07 17:15:00|228.01|226.56|228.64|227.19|229.25|227.8|227.95|226.5|745
1762536000000|2025-11-07 17:20:00|228.63|227.18|230.19|228.74|230.53|229.08|228.61|227.16|794
1762536300000|2025-11-07 17:25:00|230.2|228.75|232.49|231.04|232.52|231.07|229.98|228.53|833
1762536600000|2025-11-07 17:30:00|232.46|231.01|233.37|231.92|234.58|233.13|232.31|230.86|939
1762536900000|2025-11-07 17:35:00|233.36|231.91|232.45|231|233.36|231.91|231.74|230.29|934
1762537200000|2025-11-07 17:40:00|232.44|230.99|232.72|231.27|232.88|231.43|231.55|230.1|914
1762537500000|2025-11-07 17:45:00|232.74|231.29|231.46|230.01|232.78|231.33|231.03|229.58|799
1762537800000|2025-11-07 17:50:00|231.43|229.98|230.85|229.4|231.43|229.98|229.91|228.46|889
1762538100000|2025-11-07 17:55:00|230.86|229.41|231.6|230.15|231.73|230.28|230.55|229.1|788
1762538400000|2025-11-07 18:00:00|231.55|230.1|231.79|230.34|232.12|230.67|230.87|229.42|872
1762538700000|2025-11-07 18:05:00|231.8|230.35|232.64|231.19|233.22|231.77|230.76|229.31|864
1762539000000|2025-11-07 18:10:00|232.61|231.16|232.59|231.14|233.23|231.78|232.27|230.82|883
1762539300000|2025-11-07 18:15:00|232.57|231.12|233.6|232.15|233.8|232.35|232|230.55|820
1762539600000|2025-11-07 18:20:00|233.63|232.18|233.55|232.1|233.75|232.3|232.13|230.68|769
1762539900000|2025-11-07 18:25:00|233.54|232.09|233.96|232.51|234.09|232.64|232.86|231.41|825
1762540200000|2025-11-07 18:30:00|233.93|232.48|234.23|232.78|234.5|233.05|233.28|231.83|840
1762540500000|2025-11-07 18:35:00|234.24|232.79|234.69|233.24|234.79|233.34|233.64|232.19|819
1762540800000|2025-11-07 18:40:00|234.7|233.25|234.36|232.91|235.58|234.13|234.17|232.72|825
1762541100000|2025-11-07 18:45:00|234.38|232.93|234.01|232.56|234.7|233.25|233.55|232.1|833
1762541400000|2025-11-07 18:50:00|234|232.55|234.21|232.76|234.25|232.8|233.31|231.86|810
1762541700000|2025-11-07 18:55:00|234.36|232.91|234.29|232.84|234.58|233.13|233.73|232.28|674
1762542000000|2025-11-07 19:00:00|234.3|232.85|233.79|232.34|234.63|233.18|233.66|232.21|757
1762542300000|2025-11-07 19:05:00|233.8|232.35|233.91|232.46|234.31|232.86|233.1|231.65|739
1762542600000|2025-11-07 19:10:00|233.92|232.47|235.12|233.67|235.37|233.92|233.49|232.04|741
1762542900000|2025-11-07 19:15:00|235.16|233.71|234.45|233|235.33|233.88|234.26|232.81|869
1762543200000|2025-11-07 19:20:00|234.43|232.98|234.65|233.2|234.86|233.41|234.33|232.88|726
1762543500000|2025-11-07 19:25:00|234.63|233.18|234.4|232.95|234.83|233.38|234.12|232.67|687
1762543800000|2025-11-07 19:30:00|234.42|232.97|234.48|233.03|234.94|233.49|234.17|232.72|714
1762544100000|2025-11-07 19:35:00|234.49|233.04|235.49|234.04|235.79|234.34|234.19|232.74|607
1762544400000|2025-11-07 19:40:00|235.5|234.05|235.82|234.37|236.11|234.66|235.4|233.95|697
1762544700000|2025-11-07 19:45:00|235.79|234.34|235.02|233.57|236.01|234.56|234.88|233.43|809
1762545000000|2025-11-07 19:50:00|235|233.55|235.59|234.14|236.02|234.57|234.81|233.36|721
1762545300000|2025-11-07 19:55:00|235.56|234.11|235.96|234.51|235.98|234.53|235.22|233.77|533
1762545600000|2025-11-07 20:00:00|235.94|234.49|235.99|234.54|236.31|234.86|235.8|234.35|664
1762545900000|2025-11-07 20:05:00|235.97|234.52|235.63|234.18|236|234.55|234.43|232.98|747
1762546200000|2025-11-07 20:10:00|235.64|234.19|235.67|234.22|236.19|234.74|235.03|233.58|711
1762546500000|2025-11-07 20:15:00|235.66|234.21|234.79|233.34|235.77|234.32|234.52|233.07|747
1762546800000|2025-11-07 20:20:00|234.8|233.35|234.83|233.38|235.27|233.82|234.05|232.6|697
1762547100000|2025-11-07 20:25:00|234.82|233.37|234.88|233.43|235.32|233.87|234.32|232.87|613
1762547400000|2025-11-07 20:30:00|234.89|233.44|235.45|234|235.75|234.3|234.89|233.44|667
1762547700000|2025-11-07 20:35:00|235.46|234.01|236.27|234.82|236.3|234.85|235.42|233.97|604
1762548000000|2025-11-07 20:40:00|236.28|234.83|237.38|235.93|237.48|236.03|236.22|234.77|704
1762548300000|2025-11-07 20:45:00|237.39|235.94|236.95|235.5|237.44|235.99|236.88|235.43|620
1762548600000|2025-11-07 20:50:00|237|235.55|236.76|235.31|237.45|236|236.75|235.3|623
1762548900000|2025-11-07 20:55:00|236.71|235.26|237.05|235.6|237.79|236.34|236.48|235.03|772
1762549200000|2025-11-07 21:00:00|237.04|235.59|236.08|234.63|237.21|235.76|236.05|234.6|633
1762549500000|2025-11-07 21:05:00|236.06|234.61|236.29|234.84|236.99|235.54|236.01|234.56|529
1762549800000|2025-11-07 21:10:00|236.3|234.85|235.95|234.5|236.51|235.06|235.83|234.38|431
1762550100000|2025-11-07 21:15:00|235.96|234.51|235.97|234.52|236.15|234.7|235.76|234.31|455
1762550400000|2025-11-07 21:20:00|235.96|234.51|235.67|234.22|236.43|234.98|235.67|234.22|401
1762550700000|2025-11-07 21:25:00|235.66|234.21|235.61|234.16|235.8|234.35|235.18|233.73|474
1762551000000|2025-11-07 21:30:00|235.6|234.15|235.25|233.8|235.68|234.23|234.95|233.5|523
1762551300000|2025-11-07 21:35:00|235.22|233.77|234.87|233.42|235.36|233.91|234.56|233.11|440
1762551600000|2025-11-07 21:40:00|234.9|233.45|234.88|233.43|235.03|233.58|234.71|233.26|333
1762551900000|2025-11-07 21:45:00|234.84|233.39|234.68|233.23|234.91|233.46|234.31|232.86|298
1762552200000|2025-11-07 21:50:00|234.7|233.25|234.24|232.79|234.82|233.37|234.11|232.66|280
1762552500000|2025-11-07 21:55:00|234.25|232.8|234.77|233.32|234.98|233.53|234.23|232.78|251
1762588800000|2025-11-08 08:00:00|232.89|231.44|232.8|231.35|232.99|231.54|232.76|231.31|170
1762589100000|2025-11-08 08:05:00|232.79|231.34|233.47|232.02|233.48|232.03|232.75|231.3|235
1762589400000|2025-11-08 08:10:00|233.46|232.01|233.12|231.67|233.5|232.05|233.12|231.67|236
1762589700000|2025-11-08 08:15:00|233.13|231.68|232.57|231.12|233.14|231.69|232.04|230.59|365
1762590000000|2025-11-08 08:20:00|232.56|231.11|233.23|231.78|233.3|231.85|232.51|231.06|281
1762590300000|2025-11-08 08:25:00|233.22|231.77|233.84|232.39|233.98|232.53|233.22|231.77|198
1762590600000|2025-11-08 08:30:00|233.83|232.38|233.41|231.96|233.84|232.39|233.33|231.88|363
1762590900000|2025-11-08 08:35:00|233.42|231.97|233.5|232.05|233.95|232.5|233.33|231.88|451
1762591200000|2025-11-08 08:40:00|233.49|232.04|233.4|231.95|233.79|232.34|233.36|231.91|323
1762591500000|2025-11-08 08:45:00|233.39|231.94|233.03|231.58|233.39|231.94|232.88|231.43|350
1762591800000|2025-11-08 08:50:00|233.02|231.57|232.98|231.53|233.2|231.75|232.81|231.36|248
1762592100000|2025-11-08 08:55:00|232.99|231.54|232.84|231.39|233.04|231.59|232.82|231.37|263
1762592400000|2025-11-08 09:00:00|232.86|231.41|232.26|230.81|232.89|231.44|232.18|230.73|324
1762592700000|2025-11-08 09:05:00|232.25|230.8|232.33|230.88|232.47|231.02|232.1|230.65|274
1762593000000|2025-11-08 09:10:00|232.32|230.87|232.53|231.08|232.68|231.23|232.29|230.84|233
1762593300000|2025-11-08 09:15:00|232.5|231.05|232.79|231.34|232.8|231.35|232.26|230.81|306
1762593600000|2025-11-08 09:20:00|232.83|231.38|233.22|231.77|233.29|231.84|232.64|231.19|307
1762593900000|2025-11-08 09:25:00|233.2|231.75|233.13|231.68|233.29|231.84|232.96|231.51|256
1762594200000|2025-11-08 09:30:00|233.12|231.67|233.01|231.56|233.12|231.67|232.75|231.3|311
1762594500000|2025-11-08 09:35:00|233|231.55|232.91|231.46|233.32|231.87|232.81|231.36|218
1762594800000|2025-11-08 09:40:00|232.89|231.44|232.29|230.84|233.16|231.71|232.29|230.84|276
1762595100000|2025-11-08 09:45:00|232.28|230.83|231.86|230.41|232.41|230.96|231.64|230.19|376
1762595400000|2025-11-08 09:50:00|231.85|230.4|231.75|230.3|232.13|230.68|231.49|230.04|337
1762595700000|2025-11-08 09:55:00|231.77|230.32|231.81|230.36|232.04|230.59|231.74|230.29|260
1762596000000|2025-11-08 10:00:00|231.8|230.35|232.02|230.57|232.05|230.6|231.52|230.07|194
1762596300000|2025-11-08 10:05:00|232.06|230.61|232.16|230.71|232.46|231.01|232.06|230.61|172
1762596600000|2025-11-08 10:10:00|232.15|230.7|232.45|231|232.55|231.1|232.07|230.62|214
1762596900000|2025-11-08 10:15:00|232.44|230.99|232.17|230.72|232.56|231.11|231.93|230.48|263
1762597200000|2025-11-08 10:20:00|232.16|230.71|232|230.55|232.18|230.73|231.85|230.4|322
1762597500000|2025-11-08 10:25:00|232.01|230.56|232.38|230.93|232.63|231.18|231.87|230.42|260
1762597800000|2025-11-08 10:30:00|232.37|230.92|232.38|230.93|232.39|230.94|232.03|230.58|222
1762598100000|2025-11-08 10:35:00|232.32|230.87|232.36|230.91|232.41|230.96|232.08|230.63|192
1762598400000|2025-11-08 10:40:00|232.37|230.92|231.93|230.48|232.37|230.92|231.83|230.38|197
1762598700000|2025-11-08 10:45:00|231.94|230.49|232.06|230.61|232.28|230.83|231.94|230.49|211
1762599000000|2025-11-08 10:50:00|232.05|230.6|232.04|230.59|232.19|230.74|231.85|230.4|214
1762599300000|2025-11-08 10:55:00|232.05|230.6|231.98|230.53|232.18|230.73|231.91|230.46|177
1762599600000|2025-11-08 11:00:00|231.97|230.52|231.92|230.47|232.1|230.65|231.72|230.27|231
1762599900000|2025-11-08 11:05:00|231.93|230.48|232.1|230.65|232.14|230.69|231.76|230.31|273
1762600200000|2025-11-08 11:10:00|232.12|230.67|232.39|230.94|232.41|230.96|231.98|230.53|213
1762600500000|2025-11-08 11:15:00|232.38|230.93|232.22|230.77|232.38|230.93|231.77|230.32|272
1762600800000|2025-11-08 11:20:00|232.23|230.78|231.88|230.43|232.35|230.9|231.85|230.4|230
1762601100000|2025-11-08 11:25:00|231.87|230.42|232.14|230.69|232.22|230.77|231.8|230.35|211
1762601400000|2025-11-08 11:30:00|232.13|230.68|231.55|230.1|232.2|230.75|231.53|230.08|273
1762601700000|2025-11-08 11:35:00|231.54|230.09|230.87|229.42|231.54|230.09|230.78|229.33|302
1762602000000|2025-11-08 11:40:00|230.85|229.4|230.62|229.17|230.92|229.47|230.53|229.08|399
1762602300000|2025-11-08 11:45:00|230.59|229.14|230.36|228.91|230.89|229.44|229.95|228.5|417
1762602600000|2025-11-08 11:50:00|230.35|228.9|230.05|228.6|230.62|229.17|230|228.55|388
1762602900000|2025-11-08 11:55:00|230.04|228.59|230.22|228.77|230.33|228.88|229.79|228.34|309
1762603200000|2025-11-08 12:00:00|230.23|228.78|230.39|228.94|230.43|228.98|230.05|228.6|372
1762603500000|2025-11-08 12:05:00|230.4|228.95|230.7|229.25|230.74|229.29|230.27|228.82|370
1762603800000|2025-11-08 12:10:00|230.71|229.26|229.47|228.02|230.86|229.41|229.46|228.01|387
1762604100000|2025-11-08 12:15:00|229.48|228.03|229.83|228.38|230.09|228.64|229.47|228.02|437
1762604400000|2025-11-08 12:20:00|229.84|228.39|229.99|228.54|230.47|229.02|229.71|228.26|388
1762604700000|2025-11-08 12:25:00|230.01|228.56|230.36|228.91|230.52|229.07|230.01|228.56|392
1762605000000|2025-11-08 12:30:00|230.35|228.9|230.16|228.71|230.36|228.91|229.92|228.47|379
1762605300000|2025-11-08 12:35:00|230.15|228.7|229.74|228.29|230.26|228.81|229.74|228.29|345
1762605600000|2025-11-08 12:40:00|229.76|228.31|229.73|228.28|230.06|228.61|229.73|228.28|228
1762605900000|2025-11-08 12:45:00|229.72|228.27|229.97|228.52|230.07|228.62|229.42|227.97|284
1762606200000|2025-11-08 12:50:00|229.96|228.51|229.46|228.01|230.12|228.67|229.46|228.01|294
1762606500000|2025-11-08 12:55:00|229.47|228.02|230.09|228.64|230.11|228.66|229.47|228.02|229
1762606800000|2025-11-08 13:00:00|230.11|228.66|229.19|227.74|230.19|228.74|229.03|227.58|305
1762607100000|2025-11-08 13:05:00|229.2|227.75|228.96|227.51|229.21|227.76|228.29|226.84|433
1762607400000|2025-11-08 13:10:00|228.95|227.5|229.12|227.67|229.37|227.92|228.89|227.44|292
1762607700000|2025-11-08 13:15:00|229.13|227.68|228.8|227.35|229.18|227.73|228.42|226.97|421
1762608000000|2025-11-08 13:20:00|228.79|227.34|229.22|227.77|229.52|228.07|228.65|227.2|300
1762608300000|2025-11-08 13:25:00|229.21|227.76|229.38|227.93|229.5|228.05|228.97|227.52|279
1762608600000|2025-11-08 13:30:00|229.36|227.91|228.7|227.25|229.36|227.91|228.29|226.84|518
1762608900000|2025-11-08 13:35:00|228.69|227.24|228.82|227.37|229.16|227.71|228.64|227.19|481
1762609200000|2025-11-08 13:40:00|228.83|227.38|229.3|227.85|229.6|228.15|228.64|227.19|369
1762609500000|2025-11-08 13:45:00|229.28|227.83|229.16|227.71|229.34|227.89|228.74|227.29|388
1762609800000|2025-11-08 13:50:00|229.15|227.7|228.78|227.33|229.35|227.9|228.55|227.1|454
1762610100000|2025-11-08 13:55:00|228.77|227.32|228.52|227.07|228.9|227.45|228.44|226.99|480
1762610400000|2025-11-08 14:00:00|228.53|227.08|228.48|227.03|228.78|227.33|228.26|226.81|429
1762610700000|2025-11-08 14:05:00|228.46|227.01|227.87|226.42|228.46|227.01|227.75|226.3|512
1762611000000|2025-11-08 14:10:00|227.88|226.43|227.68|226.23|228.37|226.92|227.42|225.97|472
1762611300000|2025-11-08 14:15:00|227.71|226.26|227.11|225.66|227.95|226.5|226.97|225.52|410
1762611600000|2025-11-08 14:20:00|227.1|225.65|227.57|226.12|227.77|226.32|227.1|225.65|432
1762611900000|2025-11-08 14:25:00|227.59|226.14|227.9|226.45|228.24|226.79|227.55|226.1|252
1762612200000|2025-11-08 14:30:00|227.89|226.44|228.63|227.18|228.71|227.26|227.69|226.24|327
1762612500000|2025-11-08 14:35:00|228.62|227.17|228.76|227.31|229.17|227.72|228.34|226.89|385
1762612800000|2025-11-08 14:40:00|228.74|227.29|228.55|227.1|229.09|227.64|228.51|227.06|274
1762613100000|2025-11-08 14:45:00|228.54|227.09|228.8|227.35|228.81|227.36|228.45|227|298
1762613400000|2025-11-08 14:50:00|228.81|227.36|228.51|227.06|229.08|227.63|228.44|226.99|316
1762613700000|2025-11-08 14:55:00|228.5|227.05|228.31|226.86|228.78|227.33|228.31|226.86|238
1762614000000|2025-11-08 15:00:00|228.33|226.88|228.27|226.82|228.42|226.97|228|226.55|322
1762614300000|2025-11-08 15:05:00|228.26|226.81|227.68|226.23|228.36|226.91|227.67|226.22|235
1762614600000|2025-11-08 15:10:00|227.67|226.22|227.68|226.23|227.7|226.25|227.16|225.71|248
1762614900000|2025-11-08 15:15:00|227.7|226.25|226.47|225.02|227.94|226.49|226.47|225.02|424
1762615200000|2025-11-08 15:20:00|226.44|224.99|226.2|224.75|226.7|225.25|226.16|224.71|380
1762615500000|2025-11-08 15:25:00|226.21|224.76|226.67|225.22|226.69|225.24|226.17|224.72|262
1762615800000|2025-11-08 15:30:00|226.68|225.23|225.89|224.44|226.77|225.32|225.89|224.44|294
1762616100000|2025-11-08 15:35:00|225.9|224.45|226.11|224.66|226.37|224.92|225.74|224.29|318
1762616400000|2025-11-08 15:40:00|226.1|224.65|225.39|223.94|226.11|224.66|224.99|223.54|294
1762616700000|2025-11-08 15:45:00|225.43|223.98|226.27|224.82|226.33|224.88|225.36|223.91|279
1762617000000|2025-11-08 15:50:00|226.26|224.81|226.4|224.95|226.43|224.98|225.99|224.54|199
1762617300000|2025-11-08 15:55:00|226.41|224.96|226.3|224.85|226.48|225.03|225.81|224.36|235
1762617600000|2025-11-08 16:00:00|226.31|224.86|226.32|224.87|226.5|225.05|225.82|224.37|223
1762617900000|2025-11-08 16:05:00|226.38|224.93|226.16|224.71|226.54|225.09|225.79|224.34|478
1762618200000|2025-11-08 16:10:00|226.15|224.7|227.38|225.93|227.52|226.07|226.15|224.7|343
1762618500000|2025-11-08 16:15:00|227.37|225.92|226.96|225.51|227.53|226.08|226.88|225.43|573
1762618800000|2025-11-08 16:20:00|226.95|225.5|227.1|225.65|227.13|225.68|226.48|225.03|442
1762619100000|2025-11-08 16:25:00|227.09|225.64|227.11|225.66|227.38|225.93|226.97|225.52|335
1762619400000|2025-11-08 16:30:00|227.1|225.65|227.11|225.66|227.15|225.7|226.79|225.34|386
1762619700000|2025-11-08 16:35:00|227.1|225.65|227.94|226.49|227.94|226.49|227.06|225.61|436
1762620000000|2025-11-08 16:40:00|227.95|226.5|227.26|225.81|227.95|226.5|227.18|225.73|348
1762620300000|2025-11-08 16:45:00|227.25|225.8|227.01|225.56|227.39|225.94|226.98|225.53|415
1762620600000|2025-11-08 16:50:00|227.02|225.57|226.68|225.23|227.11|225.66|226.43|224.98|401
1762620900000|2025-11-08 16:55:00|226.67|225.22|227.17|225.72|227.21|225.76|226.57|225.12|387
1762621200000|2025-11-08 17:00:00|227.2|225.75|227.02|225.57|227.21|225.76|226.63|225.18|359
1762621500000|2025-11-08 17:05:00|227.01|225.56|226.36|224.91|227.01|225.56|226.07|224.62|340
1762621800000|2025-11-08 17:10:00|226.37|224.92|226.13|224.68|226.49|225.04|226.08|224.63|213
1762622100000|2025-11-08 17:15:00|226.12|224.67|226.67|225.22|226.73|225.28|226.12|224.67|309
1762622400000|2025-11-08 17:20:00|226.66|225.21|227.01|225.56|227.37|225.92|226.66|225.21|382
1762622700000|2025-11-08 17:25:00|227|225.55|226.92|225.47|227.25|225.8|226.83|225.38|285
1762623000000|2025-11-08 17:30:00|226.91|225.46|227.2|225.75|227.2|225.75|226.57|225.12|223
1762623300000|2025-11-08 17:35:00|227.19|225.74|227.1|225.65|227.19|225.74|226.89|225.44|273
1762623600000|2025-11-08 17:40:00|227.09|225.64|227.25|225.8|227.51|226.06|227.08|225.63|258
1762623900000|2025-11-08 17:45:00|227.24|225.79|227.52|226.07|227.52|226.07|227.01|225.56|212
1762624200000|2025-11-08 17:50:00|227.51|226.06|227.61|226.16|227.67|226.22|227.13|225.68|193
1762624500000|2025-11-08 17:55:00|227.59|226.14|227.8|226.35|227.81|226.36|227.53|226.08|197
1762624800000|2025-11-08 18:00:00|227.79|226.34|227.71|226.26|227.79|226.34|227.42|225.97|178
1762625100000|2025-11-08 18:05:00|227.7|226.25|227.71|226.26|227.74|226.29|227.54|226.09|150
1762625400000|2025-11-08 18:10:00|227.72|226.27|227.79|226.34|227.8|226.35|227.49|226.04|143
1762625700000|2025-11-08 18:15:00|227.78|226.33|227.32|225.87|227.78|226.33|227.32|225.87|156
1762626000000|2025-11-08 18:20:00|227.3|225.85|227.06|225.61|227.38|225.93|227.03|225.58|185
1762626300000|2025-11-08 18:25:00|227.04|225.59|227.33|225.88|227.37|225.92|226.89|225.44|183
1762626600000|2025-11-08 18:30:00|227.35|225.9|227.77|226.32|228.2|226.75|227.35|225.9|254
1762626900000|2025-11-08 18:35:00|227.78|226.33|227.91|226.46|227.92|226.47|227.52|226.07|210
1762627200000|2025-11-08 18:40:00|227.9|226.45|227.92|226.47|227.92|226.47|227.81|226.36|89
1762627500000|2025-11-08 18:45:00|227.93|226.48|228.16|226.71|228.17|226.72|227.92|226.47|218
1762627800000|2025-11-08 18:50:00|228.17|226.72|228.32|226.87|228.32|226.87|228.05|226.6|127
1762628100000|2025-11-08 18:55:00|228.33|226.88|228.5|227.05|228.58|227.13|228.29|226.84|112
1762628400000|2025-11-08 19:00:00|228.49|227.04|228.16|226.71|228.49|227.04|228.04|226.59|177
1762628700000|2025-11-08 19:05:00|228.15|226.7|227.99|226.54|228.19|226.74|227.94|226.49|135
1762629000000|2025-11-08 19:10:00|228|226.55|228.15|226.7|228.2|226.75|227.96|226.51|112
1762629300000|2025-11-08 19:15:00|228.16|226.71|227.16|225.71|228.17|226.72|227.03|225.58|178
1762629600000|2025-11-08 19:20:00|227.15|225.7|226.3|224.85|227.23|225.78|226.16|224.71|354
1762629900000|2025-11-08 19:25:00|226.29|224.84|226.74|225.29|226.82|225.37|226.27|224.82|182
1762630200000|2025-11-08 19:30:00|226.75|225.3|226.9|225.45|226.98|225.53|226.52|225.07|226
1762630500000|2025-11-08 19:35:00|226.89|225.44|227.46|226.01|227.48|226.03|226.85|225.4|145
1762630800000|2025-11-08 19:40:00|227.47|226.02|227.68|226.23|227.73|226.28|227.46|226.01|158
1762631100000|2025-11-08 19:45:00|227.67|226.22|227.68|226.23|227.77|226.32|227.4|225.95|221
1762631400000|2025-11-08 19:50:00|227.67|226.22|227.7|226.25|227.96|226.51|227.64|226.19|172
1762631700000|2025-11-08 19:55:00|227.69|226.24|228.02|226.57|228.06|226.61|227.66|226.21|148
1762632000000|2025-11-08 20:00:00|227.99|226.54|228.22|226.77|228.23|226.78|227.88|226.43|172
1762632300000|2025-11-08 20:05:00|228.23|226.78|228.09|226.64|228.32|226.87|227.99|226.54|163
1762632600000|2025-11-08 20:10:00|228.1|226.65|228.11|226.66|228.32|226.87|227.94|226.49|177
1762632900000|2025-11-08 20:15:00|228.12|226.67|228.43|226.98|228.43|226.98|228.1|226.65|161
1762633200000|2025-11-08 20:20:00|228.44|226.99|228.33|226.88|228.46|227.01|228.02|226.57|180
1762633500000|2025-11-08 20:25:00|228.34|226.89|228.41|226.96|228.43|226.98|228.18|226.73|146
1762633800000|2025-11-08 20:30:00|228.4|226.95|228.13|226.68|228.44|226.99|228.12|226.67|177
1762634100000|2025-11-08 20:35:00|228.14|226.69|228.4|226.95|228.44|226.99|228.14|226.69|135
1762634400000|2025-11-08 20:40:00|228.41|226.96|228.46|227.01|228.51|227.06|228.32|226.87|124
1762634700000|2025-11-08 20:45:00|228.47|227.02|228.56|227.11|228.75|227.3|228.4|226.95|232
1762635000000|2025-11-08 20:50:00|228.57|227.12|228.35|226.9|228.64|227.19|228.32|226.87|192
1762635300000|2025-11-08 20:55:00|228.33|226.88|228.46|227.01|228.49|227.04|228.27|226.82|124
1762635600000|2025-11-08 21:00:00|228.38|226.93|228.64|227.19|228.67|227.22|228.16|226.71|145
1762635900000|2025-11-08 21:05:00|228.65|227.2|228.74|227.29|228.93|227.48|228.47|227.02|213
1762636200000|2025-11-08 21:10:00|228.75|227.3|228.27|226.82|228.82|227.37|228.22|226.77|172
1762636500000|2025-11-08 21:15:00|228.26|226.81|228.86|227.41|228.86|227.41|228.26|226.81|164
1762636800000|2025-11-08 21:20:00|228.88|227.43|228.73|227.28|228.89|227.44|228.65|227.2|115
1762637100000|2025-11-08 21:25:00|228.74|227.29|228.91|227.46|229.16|227.71|228.64|227.19|102
1762637400000|2025-11-08 21:30:00|228.93|227.48|229.15|227.7|229.24|227.79|228.69|227.24|121
1762637700000|2025-11-08 21:35:00|229.14|227.69|229.11|227.66|229.37|227.92|229.01|227.56|123
1762638000000|2025-11-08 21:40:00|229.12|227.67|229.47|228.02|229.67|228.22|229.12|227.67|112
1762638300000|2025-11-08 21:45:00|229.44|227.99|229.43|227.98|229.48|228.03|229.25|227.8|167
1762638600000|2025-11-08 21:50:00|229.44|227.99|229.15|227.7|229.5|228.05|229.06|227.61|164
1762638900000|2025-11-08 21:55:00|229.16|227.71|229.29|227.84|229.46|228.01|229.16|227.71|106
1762639200000|2025-11-08 22:00:00|229.3|227.85|229.06|227.61|229.3|227.85|228.85|227.4|154
1762639500000|2025-11-08 22:05:00|229.07|227.62|228.97|227.52|229.08|227.63|228.66|227.21|103
1762639800000|2025-11-08 22:10:00|228.98|227.53|229.47|228.02|229.54|228.09|228.92|227.47|143
1762640100000|2025-11-08 22:15:00|229.48|228.03|229.2|227.75|229.48|228.03|228.9|227.45|264
1762640400000|2025-11-08 22:20:00|229.21|227.76|229.4|227.95|229.59|228.14|229.21|227.76|247
1762640700000|2025-11-08 22:25:00|229.38|227.93|229.35|227.9|229.45|228|229.21|227.76|133
1762641000000|2025-11-08 22:30:00|229.36|227.91|228.82|227.37|229.39|227.94|228.82|227.37|116
1762641300000|2025-11-08 22:35:00|228.81|227.36|228.75|227.3|228.93|227.48|228.63|227.18|122
1762641600000|2025-11-08 22:40:00|228.78|227.33|228.68|227.23|228.9|227.45|228.64|227.19|88
1762641900000|2025-11-08 22:45:00|228.77|227.32|229.01|227.56|229.01|227.56|228.76|227.31|69
1762642200000|2025-11-08 22:50:00|229.02|227.57|229.36|227.91|229.49|228.04|229.02|227.57|114
1762642500000|2025-11-08 22:55:00|229.34|227.89|229.4|227.95|229.4|227.95|229.16|227.71|86
1762642800000|2025-11-08 23:00:00|229.39|227.94|229.33|227.88|229.41|227.96|229.16|227.71|194
1762643100000|2025-11-08 23:05:00|229.35|227.9|228.92|227.47|229.35|227.9|228.82|227.37|185
1762643400000|2025-11-08 23:10:00|228.91|227.46|228.86|227.41|229.04|227.59|228.85|227.4|125
1762643700000|2025-11-08 23:15:00|228.88|227.43|228.94|227.49|229.1|227.65|228.84|227.39|205
1762644000000|2025-11-08 23:20:00|228.95|227.5|229.1|227.65|229.14|227.69|228.95|227.5|146
1762644300000|2025-11-08 23:25:00|229.09|227.64|229.13|227.68|229.14|227.69|228.9|227.45|141
1762644600000|2025-11-08 23:30:00|229.14|227.69|229.23|227.78|229.26|227.81|228.91|227.46|124
1762644900000|2025-11-08 23:35:00|229.21|227.76|229.11|227.66|229.23|227.78|228.87|227.42|126
1762645200000|2025-11-08 23:40:00|229.12|227.67|229.24|227.79|229.32|227.87|229.12|227.67|179
1762645500000|2025-11-08 23:45:00|229.25|227.8|229.38|227.93|229.38|227.93|229.1|227.65|136
1762645800000|2025-11-08 23:50:00|229.39|227.94|229.24|227.79|229.39|227.94|229.17|227.72|92
1762646100000|2025-11-08 23:55:00|229.25|227.8|229.27|227.82|229.3|227.85|229.14|227.69|46
1762646400000|2025-11-09 00:00:00|229.26|227.81|229.24|227.79|229.31|227.86|228.99|227.54|138
1762646700000|2025-11-09 00:05:00|229.23|227.78|229.03|227.58|229.26|227.81|228.85|227.4|212
1762647000000|2025-11-09 00:10:00|229.1|227.65|228.47|227.02|229.16|227.71|228.47|227.02|216
1762647300000|2025-11-09 00:15:00|228.46|227.01|227.92|226.47|228.58|227.13|227.91|226.46|277
1762647600000|2025-11-09 00:20:00|227.91|226.46|228.32|226.87|228.48|227.03|227.82|226.37|252
1762647900000|2025-11-09 00:25:00|228.36|226.91|228.33|226.88|228.47|227.02|228.15|226.7|250
1762648200000|2025-11-09 00:30:00|228.32|226.87|228.95|227.5|228.95|227.5|228.32|226.87|190
1762648500000|2025-11-09 00:35:00|228.98|227.53|228.98|227.53|229.21|227.76|228.85|227.4|227
1762648800000|2025-11-09 00:40:00|229.01|227.56|228.84|227.39|229.06|227.61|228.84|227.39|143
1762649100000|2025-11-09 00:45:00|228.83|227.38|228.73|227.28|228.94|227.49|228.68|227.23|217
1762649400000|2025-11-09 00:50:00|228.74|227.29|228.28|226.83|228.75|227.3|228.19|226.74|137
1762649700000|2025-11-09 00:55:00|228.27|226.82|228.09|226.64|228.27|226.82|227.89|226.44|146
1762650000000|2025-11-09 01:00:00|228.08|226.63|228.59|227.14|228.76|227.31|228.02|226.57|227
1762650300000|2025-11-09 01:05:00|228.58|227.13|228.68|227.23|228.8|227.35|228.52|227.07|239
1762650600000|2025-11-09 01:10:00|228.7|227.25|228.59|227.14|228.79|227.34|228.32|226.87|202
1762650900000|2025-11-09 01:15:00|228.6|227.15|228.47|227.02|228.67|227.22|228.26|226.81|234
1762651200000|2025-11-09 01:20:00|228.46|227.01|228.42|226.97|228.65|227.2|228.41|226.96|115
1762651500000|2025-11-09 01:25:00|228.41|226.96|228.29|226.84|228.41|226.96|228.17|226.72|147
1762651800000|2025-11-09 01:30:00|228.3|226.85|227.83|226.38|228.32|226.87|227.7|226.25|277
1762652100000|2025-11-09 01:35:00|227.84|226.39|228.19|226.74|228.24|226.79|227.81|226.36|178
1762652400000|2025-11-09 01:40:00|228.17|226.72|228.71|227.26|228.71|227.26|228.11|226.66|113
1762652700000|2025-11-09 01:45:00|228.72|227.27|229.06|227.61|229.17|227.72|228.72|227.27|239
1762653000000|2025-11-09 01:50:00|229.05|227.6|229.05|227.6|229.26|227.81|228.9|227.45|248
1762653300000|2025-11-09 01:55:00|229.06|227.61|229.14|227.69|229.28|227.83|228.97|227.52|261
1762653600000|2025-11-09 02:00:00|229.13|227.68|228.93|227.48|229.13|227.68|228.79|227.34|309
1762653900000|2025-11-09 02:05:00|228.98|227.53|228.62|227.17|229.02|227.57|228.37|226.92|277
1762654200000|2025-11-09 02:10:00|228.6|227.15|228.4|226.95|228.61|227.16|228.25|226.8|207
1762654500000|2025-11-09 02:15:00|228.42|226.97|228.55|227.1|228.61|227.16|228.26|226.81|224
1762654800000|2025-11-09 02:20:00|228.56|227.11|228.96|227.51|229.03|227.58|228.48|227.03|219
1762655100000|2025-11-09 02:25:00|228.95|227.5|228.28|226.83|229.01|227.56|228.27|226.82|217
1762655400000|2025-11-09 02:30:00|228.27|226.82|226.95|225.5|228.27|226.82|226.92|225.47|323
1762655700000|2025-11-09 02:35:00|226.98|225.53|226.64|225.19|227.47|226.02|226.64|225.19|395
1762656000000|2025-11-09 02:40:00|226.65|225.2|226.96|225.51|227.2|225.75|226.64|225.19|393
1762656300000|2025-11-09 02:45:00|226.97|225.52|227.28|225.83|227.49|226.04|226.96|225.51|400
1762656600000|2025-11-09 02:50:00|227.27|225.82|226.88|225.43|227.41|225.96|226.41|224.96|414
1762656900000|2025-11-09 02:55:00|226.87|225.42|226.56|225.11|226.87|225.42|226.22|224.77|431
1762657200000|2025-11-09 03:00:00|226.55|225.1|226.7|225.25|226.92|225.47|226.48|225.03|448
1762657500000|2025-11-09 03:05:00|226.68|225.23|226.96|225.51|226.96|225.51|226.36|224.91|400
1762657800000|2025-11-09 03:10:00|226.97|225.52|226.83|225.38|227.11|225.66|226.75|225.3|219
1762658100000|2025-11-09 03:15:00|226.82|225.37|226.78|225.33|227.09|225.64|226.51|225.06|296
1762658400000|2025-11-09 03:20:00|226.79|225.34|225.76|224.31|227.15|225.7|225.74|224.29|400
1762658700000|2025-11-09 03:25:00|225.77|224.32|225.24|223.79|225.87|224.42|224.72|223.27|444
1762659000000|2025-11-09 03:30:00|225.25|223.8|225.34|223.89|225.54|224.09|225.15|223.7|256
1762659300000|2025-11-09 03:35:00|225.33|223.88|225.21|223.76|225.59|224.14|224.74|223.29|302
1762659600000|2025-11-09 03:40:00|225.2|223.75|225.57|224.12|225.92|224.47|225.2|223.75|240
1762659900000|2025-11-09 03:45:00|225.56|224.11|225.87|224.42|226.12|224.67|225.29|223.84|332
1762660200000|2025-11-09 03:50:00|225.86|224.41|226.19|224.74|226.44|224.99|225.86|224.41|190
1762660500000|2025-11-09 03:55:00|226.18|224.73|226.07|224.62|226.19|224.74|225.92|224.47|183
1762660800000|2025-11-09 04:00:00|226.1|224.65|226.68|225.23|226.73|225.28|226.05|224.6|287
1762661100000|2025-11-09 04:05:00|226.64|225.19|226.44|224.99|226.64|225.19|226.1|224.65|255
1762661400000|2025-11-09 04:10:00|226.47|225.02|226.49|225.04|226.63|225.18|226.3|224.85|216
1762661700000|2025-11-09 04:15:00|226.48|225.03|226.8|225.35|227.07|225.62|226.47|225.02|303
1762662000000|2025-11-09 04:20:00|226.82|225.37|227.11|225.66|227.15|225.7|226.82|225.37|243
1762662300000|2025-11-09 04:25:00|227.12|225.67|227.09|225.64|227.22|225.77|226.92|225.47|156
1762662600000|2025-11-09 04:30:00|227.1|225.65|226.84|225.39|227.21|225.76|226.82|225.37|179
1762662900000|2025-11-09 04:35:00|226.83|225.38|226.56|225.11|226.85|225.4|226.44|224.99|255
1762663200000|2025-11-09 04:40:00|226.57|225.12|226.3|224.85|226.58|225.13|226.09|224.64|179
1762663500000|2025-11-09 04:45:00|226.31|224.86|226.39|224.94|226.46|225.01|226.14|224.69|219
1762663800000|2025-11-09 04:50:00|226.4|224.95|226.73|225.28|226.73|225.28|226.4|224.95|200
1762664100000|2025-11-09 04:55:00|226.74|225.29|226.83|225.38|226.98|225.53|226.73|225.28|100
1762664400000|2025-11-09 05:00:00|226.82|225.37|226.17|224.72|226.82|225.37|226.03|224.58|136
1762664700000|2025-11-09 05:05:00|226.18|224.73|226.44|224.99|226.49|225.04|226.11|224.66|224
1762665000000|2025-11-09 05:10:00|226.45|225|226.79|225.34|226.84|225.39|226.4|224.95|275
1762665300000|2025-11-09 05:15:00|226.8|225.35|227.44|225.99|227.66|226.21|226.8|225.35|344
1762665600000|2025-11-09 05:20:00|227.45|226|227.27|225.82|227.56|226.11|227.05|225.6|241
1762665900000|2025-11-09 05:25:00|227.29|225.84|227.75|226.3|227.77|226.32|227.11|225.66|281
1762666200000|2025-11-09 05:30:00|227.77|226.32|227.23|225.78|227.97|226.52|227.23|225.78|212
1762666500000|2025-11-09 05:35:00|227.22|225.77|227.42|225.97|227.49|226.04|226.98|225.53|163
1762666800000|2025-11-09 05:40:00|227.45|226|227.47|226.02|227.69|226.24|227.45|226|164
1762667100000|2025-11-09 05:45:00|227.5|226.05|227.82|226.37|227.92|226.47|227.4|225.95|237
1762667400000|2025-11-09 05:50:00|227.81|226.36|227.66|226.21|227.81|226.36|227.61|226.16|124
1762667700000|2025-11-09 05:55:00|227.67|226.22|227.81|226.36|228.05|226.6|227.6|226.15|167
1762668000000|2025-11-09 06:00:00|227.84|226.39|227.58|226.13|227.98|226.53|227.58|226.13|238
1762668300000|2025-11-09 06:05:00|227.6|226.15|227.74|226.29|227.88|226.43|227.5|226.05|245
1762668600000|2025-11-09 06:10:00|227.73|226.28|227.99|226.54|228.01|226.56|227.67|226.22|143
1762668900000|2025-11-09 06:15:00|228|226.55|228.63|227.18|228.68|227.23|228|226.55|247
1762669200000|2025-11-09 06:20:00|228.64|227.19|228.7|227.25|228.7|227.25|228.47|227.02|189
1762669500000|2025-11-09 06:25:00|228.69|227.24|228.92|227.47|228.99|227.54|228.68|227.23|106
1762669800000|2025-11-09 06:30:00|228.9|227.45|228.91|227.46|229.01|227.56|228.5|227.05|161
1762670100000|2025-11-09 06:35:00|228.92|227.47|229.25|227.8|229.42|227.97|228.83|227.38|196
1762670400000|2025-11-09 06:40:00|229.26|227.81|229.04|227.59|229.36|227.91|228.87|227.42|234
1762670700000|2025-11-09 06:45:00|229.05|227.6|228.67|227.22|229.14|227.69|228.54|227.09|236
1762671000000|2025-11-09 06:50:00|228.68|227.23|228.3|226.85|228.84|227.39|228.28|226.83|184
1762671300000|2025-11-09 06:55:00|228.29|226.84|228.6|227.15|228.62|227.17|228.29|226.84|176
1762671600000|2025-11-09 07:00:00|228.59|227.14|229.1|227.65|229.12|227.67|228.54|227.09|300
1762671900000|2025-11-09 07:05:00|229.08|227.63|229.2|227.75|229.34|227.89|228.95|227.5|309
1762672200000|2025-11-09 07:10:00|229.23|227.78|229.39|227.94|229.43|227.98|229.2|227.75|218
1762672500000|2025-11-09 07:15:00|229.38|227.93|229.26|227.81|229.47|228.02|229.12|227.67|236
1762672800000|2025-11-09 07:20:00|229.29|227.84|229.27|227.82|229.32|227.87|229.02|227.57|214
1762673100000|2025-11-09 07:25:00|229.26|227.81|229.55|228.1|229.69|228.24|229.24|227.79|237
1762673400000|2025-11-09 07:30:00|229.62|228.17|230.28|228.83|230.47|229.02|229.61|228.16|287
1762673700000|2025-11-09 07:35:00|230.29|228.84|230.15|228.7|230.33|228.88|230.01|228.56|239
1762674000000|2025-11-09 07:40:00|230.2|228.75|230.18|228.73|230.44|228.99|230.04|228.59|247
1762674300000|2025-11-09 07:45:00|230.2|228.75|230.18|228.73|230.25|228.8|230.05|228.6|144
1762674600000|2025-11-09 07:50:00|230.19|228.74|230.27|228.82|230.32|228.87|229.95|228.5|266
1762674900000|2025-11-09 07:55:00|230.28|228.83|230.28|228.83|230.4|228.95|230.11|228.66|261
1762675200000|2025-11-09 08:00:00|230.27|228.82|229.84|228.39|230.3|228.85|229.78|228.33|252
1762675500000|2025-11-09 08:05:00|229.83|228.38|229.83|228.38|229.9|228.45|229.64|228.19|270
1762675800000|2025-11-09 08:10:00|229.84|228.39|230.17|228.72|230.2|228.75|229.74|228.29|169
1762676100000|2025-11-09 08:15:00|230.15|228.7|229.83|228.38|230.17|228.72|229.73|228.28|132
1762676400000|2025-11-09 08:20:00|229.82|228.37|229.34|227.89|229.82|228.37|229.24|227.79|97
1762676700000|2025-11-09 08:25:00|229.33|227.88|229.01|227.56|229.37|227.92|229|227.55|77
1762677000000|2025-11-09 08:30:00|229.02|227.57|229.04|227.59|229.52|228.07|229.02|227.57|156
1762677300000|2025-11-09 08:35:00|229.03|227.58|228.55|227.1|229.05|227.6|228.52|227.07|187
1762677600000|2025-11-09 08:40:00|228.56|227.11|228.91|227.46|228.96|227.51|228.56|227.11|196
1762677900000|2025-11-09 08:45:00|228.93|227.48|228.37|226.92|228.93|227.48|228.28|226.83|240
1762678200000|2025-11-09 08:50:00|228.39|226.94|228.4|226.95|228.51|227.06|228.3|226.85|235
1762678500000|2025-11-09 08:55:00|228.39|226.94|228.74|227.29|228.74|227.29|228.36|226.91|279
1762678800000|2025-11-09 09:00:00|228.75|227.3|229.18|227.73|229.22|227.77|228.75|227.3|263
1762679100000|2025-11-09 09:05:00|229.17|227.72|229.27|227.82|229.42|227.97|229|227.55|365
1762679400000|2025-11-09 09:10:00|229.25|227.8|229.27|227.82|229.57|228.12|229.19|227.74|374
1762679700000|2025-11-09 09:15:00|229.28|227.83|229.62|228.17|229.64|228.19|229.17|227.72|361
1762680000000|2025-11-09 09:20:00|229.63|228.18|229.66|228.21|229.7|228.25|229.48|228.03|160
1762680300000|2025-11-09 09:25:00|229.67|228.22|228.98|227.53|229.67|228.22|228.95|227.5|195
1762680600000|2025-11-09 09:30:00|228.97|227.52|228.68|227.23|229.11|227.66|228.56|227.11|263
1762680900000|2025-11-09 09:35:00|228.66|227.21|228.77|227.32|228.91|227.46|228.41|226.96|273
1762681200000|2025-11-09 09:40:00|228.78|227.33|228.53|227.08|228.82|227.37|228.43|226.98|210
1762681500000|2025-11-09 09:45:00|228.54|227.09|228.18|226.73|228.58|227.13|228|226.55|338
1762681800000|2025-11-09 09:50:00|228.19|226.74|227.87|226.42|228.24|226.79|227.77|226.32|377
1762682100000|2025-11-09 09:55:00|227.86|226.41|227.67|226.22|227.89|226.44|227.66|226.21|184
1762682400000|2025-11-09 10:00:00|227.68|226.23|227.08|225.63|227.69|226.24|226.78|225.33|352
1762682700000|2025-11-09 10:05:00|227.06|225.61|226.76|225.31|227.06|225.61|226.46|225.01|276
1762683000000|2025-11-09 10:10:00|226.75|225.3|226.66|225.21|226.8|225.35|226.46|225.01|244
1762683300000|2025-11-09 10:15:00|226.67|225.22|226.77|225.32|227.09|225.64|226.67|225.22|387
1762683600000|2025-11-09 10:20:00|226.78|225.33|227.2|225.75|227.2|225.75|226.48|225.03|321
1762683900000|2025-11-09 10:25:00|227.23|225.78|227.14|225.69|227.39|225.94|226.96|225.51|384
1762684200000|2025-11-09 10:30:00|227.13|225.68|226.25|224.8|227.23|225.78|226.21|224.76|321
1762684500000|2025-11-09 10:35:00|226.24|224.79|226.4|224.95|226.46|225.01|225.97|224.52|240
1762684800000|2025-11-09 10:40:00|226.41|224.96|226.8|225.35|226.82|225.37|226.4|224.95|313
1762685100000|2025-11-09 10:45:00|226.79|225.34|227.26|225.81|227.28|225.83|226.74|225.29|325
1762685400000|2025-11-09 10:50:00|227.27|225.82|226.97|225.52|227.34|225.89|226.96|225.51|323
1762685700000|2025-11-09 10:55:00|226.95|225.5|227.28|225.83|227.28|225.83|226.79|225.34|199
1762686000000|2025-11-09 11:00:00|227.31|225.86|228.19|226.74|228.19|226.74|227.3|225.85|305
1762686300000|2025-11-09 11:05:00|228.18|226.73|227.98|226.53|228.32|226.87|227.87|226.42|401
1762686600000|2025-11-09 11:10:00|228.01|226.56|228.44|226.99|228.46|227.01|228|226.55|297
1762686900000|2025-11-09 11:15:00|228.45|227|228.24|226.79|228.51|227.06|228.17|226.72|317
1762687200000|2025-11-09 11:20:00|228.26|226.81|228.06|226.61|228.46|227.01|227.87|226.42|221
1762687500000|2025-11-09 11:25:00|228.07|226.62|228.03|226.58|228.31|226.86|227.97|226.52|211
1762687800000|2025-11-09 11:30:00|228.04|226.59|227.69|226.24|228.04|226.59|227.61|226.16|241
1762688100000|2025-11-09 11:35:00|227.68|226.23|228.01|226.56|228.02|226.57|227.65|226.2|202
1762688400000|2025-11-09 11:40:00|228|226.55|228.11|226.66|228.18|226.73|227.71|226.26|259
1762688700000|2025-11-09 11:45:00|228.1|226.65|228.18|226.73|228.21|226.76|227.83|226.38|286
1762689000000|2025-11-09 11:50:00|228.17|226.72|227.91|226.46|228.23|226.78|227.91|226.46|319
1762689300000|2025-11-09 11:55:00|227.93|226.48|228.21|226.76|228.46|227.01|227.92|226.47|161
1762689600000|2025-11-09 12:00:00|228.22|226.77|227.94|226.49|228.28|226.83|227.7|226.25|215
1762689900000|2025-11-09 12:05:00|227.96|226.51|228.16|226.71|228.26|226.81|227.81|226.36|202
1762690200000|2025-11-09 12:10:00|228.17|226.72|228.28|226.83|228.36|226.91|228.1|226.65|154
1762690500000|2025-11-09 12:15:00|228.29|226.84|228.78|227.33|228.81|227.36|228.2|226.75|293
1762690800000|2025-11-09 12:20:00|228.77|227.32|228.92|227.47|229.03|227.58|228.55|227.1|343
1762691100000|2025-11-09 12:25:00|228.91|227.46|228.27|226.82|228.92|227.47|228.27|226.82|212
1762691400000|2025-11-09 12:30:00|228.29|226.84|228.26|226.81|228.36|226.91|228.01|226.56|260
1762691700000|2025-11-09 12:35:00|228.24|226.79|228.4|226.95|228.65|227.2|228.24|226.79|194
1762692000000|2025-11-09 12:40:00|228.41|226.96|228.46|227.01|228.5|227.05|228.24|226.79|70
1762692300000|2025-11-09 12:45:00|228.49|227.04|228.46|227.01|228.65|227.2|228.33|226.88|155
1762692600000|2025-11-09 12:50:00|228.47|227.02|228.48|227.03|228.62|227.17|228.3|226.85|164
1762692900000|2025-11-09 12:55:00|228.47|227.02|228.23|226.78|228.51|227.06|228.2|226.75|121
1762693200000|2025-11-09 13:00:00|228.24|226.79|228.25|226.8|228.38|226.93|227.82|226.37|194
1762693500000|2025-11-09 13:05:00|228.26|226.81|228.56|227.11|228.67|227.22|228.26|226.81|257
1762693800000|2025-11-09 13:10:00|228.55|227.1|228.88|227.43|229.01|227.56|228.41|226.96|232
1762694100000|2025-11-09 13:15:00|228.87|227.42|228.69|227.24|228.96|227.51|228.55|227.1|182
1762694400000|2025-11-09 13:20:00|228.68|227.23|228.57|227.12|228.79|227.34|228.31|226.86|306
1762694700000|2025-11-09 13:25:00|228.56|227.11|228.76|227.31|228.8|227.35|228.44|226.99|293
1762695000000|2025-11-09 13:30:00|228.77|227.32|229.15|227.7|229.29|227.84|228.59|227.14|362
1762695300000|2025-11-09 13:35:00|229.14|227.69|229.23|227.78|229.28|227.83|228.92|227.47|319
1762695600000|2025-11-09 13:40:00|229.22|227.77|228.87|227.42|229.23|227.78|228.76|227.31|312
1762695900000|2025-11-09 13:45:00|228.88|227.43|229.17|227.72|229.19|227.74|228.67|227.22|383
1762696200000|2025-11-09 13:50:00|229.16|227.71|228.69|227.24|229.29|227.84|228.69|227.24|188
1762696500000|2025-11-09 13:55:00|228.68|227.23|228.48|227.03|228.74|227.29|228.24|226.79|315
1762696800000|2025-11-09 14:00:00|228.46|227.01|227.64|226.19|228.47|227.02|227.6|226.15|324
1762697100000|2025-11-09 14:05:00|227.66|226.21|228.38|226.93|228.53|227.08|227.43|225.98|479
1762697400000|2025-11-09 14:10:00|228.4|226.95|228.71|227.26|229|227.55|228.38|226.93|483
1762697700000|2025-11-09 14:15:00|228.7|227.25|229.65|228.2|229.81|228.36|228.63|227.18|493
1762698000000|2025-11-09 14:20:00|229.66|228.21|229.51|228.06|229.66|228.21|229.12|227.67|316
1762698300000|2025-11-09 14:25:00|229.52|228.07|232.37|230.92|232.56|231.11|229.52|228.07|608
1762698600000|2025-11-09 14:30:00|232.36|230.91|232.02|230.57|233.43|231.98|232.01|230.56|711
1762698900000|2025-11-09 14:35:00|231.99|230.54|231.15|229.7|232.73|231.28|231.15|229.7|673
1762699200000|2025-11-09 14:40:00|231.17|229.72|230.88|229.43|231.67|230.22|230.65|229.2|500
1762699500000|2025-11-09 14:45:00|230.89|229.44|230.11|228.66|231.01|229.56|229.91|228.46|451
1762699800000|2025-11-09 14:50:00|230.12|228.67|230.79|229.34|230.96|229.51|230.12|228.67|453
1762700100000|2025-11-09 14:55:00|230.82|229.37|229.75|228.3|230.84|229.39|229.54|228.09|464
1762700400000|2025-11-09 15:00:00|229.74|228.29|230.55|229.1|230.59|229.14|229.63|228.18|496
1762700700000|2025-11-09 15:05:00|230.54|229.09|230.74|229.29|230.9|229.45|230.26|228.81|456
1762701000000|2025-11-09 15:10:00|230.73|229.28|230.76|229.31|231.02|229.57|230.73|229.28|343
1762701300000|2025-11-09 15:15:00|230.77|229.32|231.66|230.21|231.75|230.3|230.65|229.2|386
1762701600000|2025-11-09 15:20:00|231.64|230.19|231.3|229.85|231.64|230.19|231.24|229.79|359
1762701900000|2025-11-09 15:25:00|231.28|229.83|231.74|230.29|231.77|230.32|230.97|229.52|413
1762702200000|2025-11-09 15:30:00|231.75|230.3|232|230.55|232.12|230.67|231.45|230|425
1762702500000|2025-11-09 15:35:00|232.03|230.58|232.15|230.7|232.32|230.87|231.97|230.52|450
1762702800000|2025-11-09 15:40:00|232.18|230.73|232.32|230.87|232.54|231.09|232.11|230.66|251
1762703100000|2025-11-09 15:45:00|232.34|230.89|232.27|230.82|232.41|230.96|232.07|230.62|368
1762703400000|2025-11-09 15:50:00|232.28|230.83|232.64|231.19|233.97|232.52|232.15|230.7|463
1762703700000|2025-11-09 15:55:00|232.65|231.2|232.19|230.74|232.85|231.4|232.12|230.67|413
1762704000000|2025-11-09 16:00:00|232.2|230.75|232.17|230.72|232.41|230.96|231.54|230.09|405
1762704300000|2025-11-09 16:05:00|232.16|230.71|231.62|230.17|232.22|230.77|231.42|229.97|401
1762704600000|2025-11-09 16:10:00|231.6|230.15|231.03|229.58|231.73|230.28|230.94|229.49|366
1762704900000|2025-11-09 16:15:00|231.02|229.57|231.7|230.25|231.71|230.26|230.78|229.33|274
1762705200000|2025-11-09 16:20:00|231.71|230.26|232.04|230.59|232.07|230.62|231.64|230.19|249
1762705500000|2025-11-09 16:25:00|232.05|230.6|232.34|230.89|232.65|231.2|231.97|230.52|353
1762705800000|2025-11-09 16:30:00|232.36|230.91|232.03|230.58|232.38|230.93|231.88|230.43|329
1762706100000|2025-11-09 16:35:00|232.02|230.57|232.26|230.81|232.6|231.15|231.9|230.45|335
1762706400000|2025-11-09 16:40:00|232.27|230.82|232.67|231.22|232.8|231.35|232.25|230.8|236
1762706700000|2025-11-09 16:45:00|232.68|231.23|233.22|231.77|233.24|231.79|232.61|231.16|229
1762707000000|2025-11-09 16:50:00|233.23|231.78|233.71|232.26|233.87|232.42|233.23|231.78|347
1762707300000|2025-11-09 16:55:00|233.69|232.24|233.32|231.87|233.7|232.25|233.24|231.79|304
1762707600000|2025-11-09 17:00:00|233.31|231.86|232.97|231.52|233.38|231.93|232.83|231.38|332
1762707900000|2025-11-09 17:05:00|232.98|231.53|232.76|231.31|233.06|231.61|232.58|231.13|300
1762708200000|2025-11-09 17:10:00|232.75|231.3|232.45|231|232.77|231.32|232.36|230.91|227
1762708500000|2025-11-09 17:15:00|232.44|230.99|232.09|230.64|232.48|231.03|232.08|230.63|143
1762708800000|2025-11-09 17:20:00|232.08|230.63|232.19|230.74|232.2|230.75|231.43|229.98|302
1762709100000|2025-11-09 17:25:00|232.18|230.73|232.12|230.67|232.21|230.76|231.91|230.46|278
1762709400000|2025-11-09 17:30:00|232.11|230.66|232.2|230.75|232.45|231|231.91|230.46|319
1762709700000|2025-11-09 17:35:00|232.21|230.76|231.51|230.06|232.37|230.92|231.48|230.03|283
1762710000000|2025-11-09 17:40:00|231.52|230.07|231.32|229.87|231.56|230.11|231.04|229.59|326
1762710300000|2025-11-09 17:45:00|231.31|229.86|231.35|229.9|231.36|229.91|231.18|229.73|214
1762710600000|2025-11-09 17:50:00|231.36|229.91|231.4|229.95|231.46|230.01|231.2|229.75|202
1762710900000|2025-11-09 17:55:00|231.38|229.93|231.59|230.14|231.59|230.14|231.33|229.88|148
1762711200000|2025-11-09 18:00:00|231.6|230.15|231.55|230.1|231.78|230.33|231.44|229.99|168
1762711500000|2025-11-09 18:05:00|231.57|230.12|231.2|229.75|231.78|230.33|231.13|229.68|218
1762711800000|2025-11-09 18:10:00|231.19|229.74|230.98|229.53|231.26|229.81|230.96|229.51|157
1762712100000|2025-11-09 18:15:00|230.97|229.52|231.4|229.95|231.48|230.03|230.91|229.46|228
1762712400000|2025-11-09 18:20:00|231.39|229.94|231.2|229.75|231.45|230|231.13|229.68|214
1762712700000|2025-11-09 18:25:00|231.21|229.76|231.23|229.78|231.32|229.87|231.18|229.73|108
1762713000000|2025-11-09 18:30:00|231.22|229.77|231.15|229.7|231.22|229.77|231|229.55|174
1762713300000|2025-11-09 18:35:00|231.14|229.69|232.15|230.7|232.3|230.85|231.09|229.64|256
1762713600000|2025-11-09 18:40:00|232.16|230.71|232.35|230.9|232.35|230.9|232.09|230.64|235
1762713900000|2025-11-09 18:45:00|232.36|230.91|233.07|231.62|233.15|231.7|232.17|230.72|248
1762714200000|2025-11-09 18:50:00|233.06|231.61|233.28|231.83|233.28|231.83|233.02|231.57|330
1762714500000|2025-11-09 18:55:00|233.29|231.84|233.47|232.02|233.65|232.2|233.18|231.73|246
1762714800000|2025-11-09 19:00:00|233.46|232.01|233.6|232.15|233.8|232.35|233.43|231.98|231
1762715100000|2025-11-09 19:05:00|233.59|232.14|233.58|232.13|233.59|232.14|233.43|231.98|176
1762715400000|2025-11-09 19:10:00|233.57|232.12|233.34|231.89|234.01|232.56|233.32|231.87|202
1762715700000|2025-11-09 19:15:00|233.35|231.9|233.51|232.06|233.52|232.07|233.06|231.61|215
1762716000000|2025-11-09 19:20:00|233.54|232.09|233.87|232.42|233.95|232.5|233.42|231.97|259
1762716300000|2025-11-09 19:25:00|233.92|232.47|234.27|232.82|234.31|232.86|233.8|232.35|201
1762716600000|2025-11-09 19:30:00|234.28|232.83|234.64|233.19|234.95|233.5|234.24|232.79|439
1762716900000|2025-11-09 19:35:00|234.67|233.22|235.03|233.58|235.05|233.6|234.27|232.82|252
1762717200000|2025-11-09 19:40:00|235.04|233.59|234.37|232.92|235.05|233.6|234.33|232.88|251
1762717500000|2025-11-09 19:45:00|234.38|232.93|235.03|233.58|235.07|233.62|234.18|232.73|286
1762717800000|2025-11-09 19:50:00|235.02|233.57|235.42|233.97|235.45|234|235.02|233.57|223
1762718100000|2025-11-09 19:55:00|235.41|233.96|235.61|234.16|235.67|234.22|235.26|233.81|227
1762718400000|2025-11-09 20:00:00|235.6|234.15|236.01|234.56|236.18|234.73|235.54|234.09|292
1762718700000|2025-11-09 20:05:00|236|234.55|235|233.55|236.12|234.67|235|233.55|372
1762719000000|2025-11-09 20:10:00|234.99|233.54|234.71|233.26|235.08|233.63|234.59|233.14|347
1762719300000|2025-11-09 20:15:00|234.72|233.27|234.93|233.48|235.09|233.64|234.32|232.87|286
1762719600000|2025-11-09 20:20:00|234.92|233.47|235.06|233.61|235.18|233.73|234.86|233.41|193
1762719900000|2025-11-09 20:25:00|235.07|233.62|234.7|233.25|235.08|233.63|234.67|233.22|187
1762720200000|2025-11-09 20:30:00|234.68|233.23|235.77|233.42|235.87|233.81|234.56|233.11|192
1762720500000|2025-11-09 20:35:00|235.75|233.4|235.42|233.07|235.87|233.52|235.36|233.01|215
1762720800000|2025-11-09 20:40:00|235.43|233.08|235.17|232.82|235.55|233.2|235.16|232.81|219
1762721100000|2025-11-09 20:45:00|235.16|232.81|234.98|232.63|235.16|232.81|234.88|232.53|199
1762721400000|2025-11-09 20:50:00|234.97|232.62|235.08|232.73|235.31|232.96|234.89|232.54|185
1762721700000|2025-11-09 20:55:00|235.07|232.72|235.13|232.78|235.24|232.89|234.99|232.64|138
1762722000000|2025-11-09 21:00:00|235.16|232.81|235.42|233.07|235.53|233.18|235.13|232.78|203
1762722300000|2025-11-09 21:05:00|235.41|233.06|235.05|232.7|235.42|233.07|234.95|232.6|169
1762722600000|2025-11-09 21:10:00|235.04|232.69|234.5|232.15|235.04|232.69|234.32|231.97|258
1762722900000|2025-11-09 21:15:00|234.51|232.16|234.9|232.55|235.04|232.69|234.49|232.14|173
1762723200000|2025-11-09 21:20:00|234.91|232.56|235.02|232.67|235.35|233|234.91|232.56|226
1762723500000|2025-11-09 21:25:00|235.03|232.68|235.08|232.73|235.15|232.8|234.97|232.62|159
1762723800000|2025-11-09 21:30:00|235.06|232.71|234.74|232.39|235.06|232.71|234.58|232.23|145
1762724100000|2025-11-09 21:35:00|234.73|232.38|234.76|232.41|234.96|232.61|234.71|232.36|116
1762724400000|2025-11-09 21:40:00|234.77|232.42|234.99|232.64|235.19|232.84|234.64|232.29|201
1762724700000|2025-11-09 21:45:00|235|232.65|234.98|232.63|235.18|232.83|234.83|232.48|308
1762725000000|2025-11-09 21:50:00|234.97|232.62|234.64|232.29|234.98|232.63|234.62|232.27|158
1762725300000|2025-11-09 21:55:00|234.65|232.3|234.93|232.58|234.93|232.58|234.42|232.07|245
1762725600000|2025-11-09 22:00:00|234.96|232.61|234.09|232.64|235|233.06|234.07|232.55|181
1762725900000|2025-11-09 22:05:00|234.08|232.63|233.72|232.27|234.18|232.73|233.72|232.27|124
1762726200000|2025-11-09 22:10:00|233.69|232.24|234.99|233.54|234.99|233.54|233.69|232.24|192
1762726500000|2025-11-09 22:15:00|235.01|233.56|234.71|233.26|235.04|233.59|234.65|233.2|262
1762726800000|2025-11-09 22:20:00|234.7|233.25|234.16|232.71|234.71|233.26|234.11|232.66|214
1762727100000|2025-11-09 22:25:00|234.15|232.7|233.81|232.36|234.18|232.73|233.75|232.3|174
1762727400000|2025-11-09 22:30:00|233.8|232.35|233.7|232.25|234.08|232.63|233.7|232.25|96
1762727700000|2025-11-09 22:35:00|233.69|232.24|233.64|232.19|233.75|232.3|233.12|231.67|217
1762728000000|2025-11-09 22:40:00|233.66|232.21|234.14|232.69|234.14|232.69|233.5|232.05|92
1762728300000|2025-11-09 22:45:00|234.16|232.71|235.3|233.85|235.52|234.07|234.15|232.7|110
1762728600000|2025-11-09 22:50:00|235.29|233.84|235.68|234.23|235.79|234.34|234.98|233.53|235
1762728900000|2025-11-09 22:55:00|235.67|234.22|236.12|234.67|236.12|234.67|235.46|234.01|257
1762729200000|2025-11-09 23:00:00|236.11|234.66|238.46|237.01|240.04|238.59|236.11|234.66|772
1762729500000|2025-11-09 23:05:00|238.48|237.03|237.38|235.93|238.84|237.39|236.98|235.53|715
1762729800000|2025-11-09 23:10:00|237.37|235.92|237.51|236.06|237.76|236.31|236.78|235.33|636
1762730100000|2025-11-09 23:15:00|237.53|236.08|237.28|235.83|238.09|236.64|237.25|235.8|532
1762730400000|2025-11-09 23:20:00|237.26|235.81|236.46|235.01|237.26|235.81|236.28|234.83|538
1762730700000|2025-11-09 23:25:00|236.47|235.02|236.25|234.8|236.71|235.26|236.13|234.68|470
1762731000000|2025-11-09 23:30:00|236.26|234.81|237.14|235.69|237.22|235.77|236.26|234.81|466
1762731300000|2025-11-09 23:35:00|237.12|235.67|236.54|235.09|237.14|235.69|236.41|234.96|487
1762731600000|2025-11-09 23:40:00|236.53|235.08|236.64|235.19|236.83|235.38|236.4|234.95|303
1762731900000|2025-11-09 23:45:00|236.63|235.18|236.78|235.33|237.02|235.57|236.54|235.09|280
1762732200000|2025-11-09 23:50:00|236.77|235.32|237.66|236.21|237.7|236.25|236.77|235.32|493
1762732500000|2025-11-09 23:55:00|237.7|236.25|237.32|235.87|237.7|236.25|237.28|235.83|231
1762732800000|2025-11-10 00:00:00|237.31|235.86|236.03|234.58|237.31|235.86|235.32|233.87|657
1762733100000|2025-11-10 00:05:00|236.04|234.59|236.96|235.51|236.96|235.51|235.75|234.3|587
1762733400000|2025-11-10 00:10:00|236.95|235.5|237.49|236.04|237.72|236.27|236.93|235.48|638
1762733700000|2025-11-10 00:15:00|237.48|236.03|238.55|237.1|238.59|237.14|237.23|235.78|456
1762734000000|2025-11-10 00:20:00|238.62|237.17|239.27|237.82|239.56|238.11|238.41|236.96|601
1762734300000|2025-11-10 00:25:00|239.26|237.81|238.69|237.24|239.33|237.88|238.37|236.92|662
1762734600000|2025-11-10 00:30:00|238.73|237.28|239.93|238.48|239.96|238.51|238.66|237.21|685
1762734900000|2025-11-10 00:35:00|239.92|238.47|240.73|239.28|240.74|239.29|239.71|238.26|615
1762735200000|2025-11-10 00:40:00|240.72|239.27|241.44|239.99|241.46|240.01|240.3|238.85|480
1762735500000|2025-11-10 00:45:00|241.42|239.97|242.79|241.34|243.13|241.68|241.29|239.84|537
1762735800000|2025-11-10 00:50:00|242.8|241.35|243.34|241.89|243.5|242.05|242.46|241.01|622
1762736100000|2025-11-10 00:55:00|243.36|241.91|242.29|240.84|243.37|241.92|242.03|240.58|619
1762736400000|2025-11-10 01:00:00|242.26|240.81|242.68|241.23|243.51|242.06|242.23|240.78|613
1762736700000|2025-11-10 01:05:00|242.67|241.22|241.08|239.63|242.75|241.3|240.78|239.33|636
1762737000000|2025-11-10 01:10:00|241.11|239.66|241.45|240|242.21|240.76|241.1|239.65|583
1762737300000|2025-11-10 01:15:00|241.44|239.99|241.38|239.93|241.9|240.45|240.92|239.47|668
1762737600000|2025-11-10 01:20:00|241.39|239.94|240.81|239.36|241.5|240.05|240.46|239.01|612
1762737900000|2025-11-10 01:25:00|240.82|239.37|240.86|239.41|241.32|239.87|240.15|238.7|504
1762738200000|2025-11-10 01:30:00|240.85|239.4|240.96|239.51|241.98|240.53|240.73|239.28|654
1762738500000|2025-11-10 01:35:00|240.95|239.5|240.89|239.44|241.43|239.98|240.47|239.02|625
1762738800000|2025-11-10 01:40:00|240.9|239.45|240.7|239.25|241.15|239.7|240.56|239.11|389
1762739100000|2025-11-10 01:45:00|240.69|239.24|241.71|240.26|241.78|240.33|240.4|238.95|617
1762739400000|2025-11-10 01:50:00|241.74|240.29|240.74|239.29|241.74|240.29|240.73|239.28|652
1762739700000|2025-11-10 01:55:00|240.75|239.3|240.54|239.09|240.89|239.44|240.39|238.94|378
1762740000000|2025-11-10 02:00:00|240.52|239.07|239.76|238.31|240.54|239.09|239.31|237.86|637
1762740300000|2025-11-10 02:05:00|239.77|238.32|240.61|239.16|240.64|239.19|239.67|238.22|485
1762740600000|2025-11-10 02:10:00|240.62|239.17|240.89|239.44|241.14|239.69|240.52|239.07|454
1762740900000|2025-11-10 02:15:00|240.9|239.45|240.77|239.32|241|239.55|240.39|238.94|439
1762741200000|2025-11-10 02:20:00|240.76|239.31|241.57|240.12|241.61|240.16|240.76|239.31|392
1762741500000|2025-11-10 02:25:00|241.56|240.11|241.17|239.72|241.73|240.28|241.1|239.65|429
1762741800000|2025-11-10 02:30:00|241.18|239.73|241.76|240.31|242.04|240.59|241.11|239.66|406
1762742100000|2025-11-10 02:35:00|241.75|240.3|241.61|240.16|241.94|240.49|241.27|239.82|434
1762742400000|2025-11-10 02:40:00|241.62|240.17|241.05|239.6|241.78|240.33|240.95|239.5|422
1762742700000|2025-11-10 02:45:00|241.02|239.57|242.25|240.8|242.25|240.8|241|239.55|277
1762743000000|2025-11-10 02:50:00|242.24|240.79|242.39|240.94|242.99|241.54|242.22|240.77|431
1762743300000|2025-11-10 02:55:00|242.4|240.95|243.12|241.67|243.12|241.67|242.3|240.85|366
1762743600000|2025-11-10 03:00:00|243.13|241.68|245.31|243.86|245.48|244.03|243.13|241.68|614
1762743900000|2025-11-10 03:05:00|245.32|243.87|244.53|243.08|245.33|243.88|244.2|242.75|591
1762744200000|2025-11-10 03:10:00|244.57|243.12|244.47|243.02|244.79|243.34|244.12|242.67|459
1762744500000|2025-11-10 03:15:00|244.46|243.01|244.42|242.97|244.92|243.47|244.31|242.86|488
1762744800000|2025-11-10 03:20:00|244.44|242.99|244.41|242.96|245.23|243.78|244.18|242.73|357
1762745100000|2025-11-10 03:25:00|244.42|242.97|244.84|243.39|244.84|243.39|244.29|242.84|355
1762745400000|2025-11-10 03:30:00|244.93|243.48|245.72|244.27|245.79|244.34|244.7|243.25|501
1762745700000|2025-11-10 03:35:00|245.74|244.29|247.36|245.91|247.36|245.91|245.74|244.29|567
1762746000000|2025-11-10 03:40:00|247.38|245.93|248.32|246.87|248.37|246.92|247.27|245.82|548
1762746300000|2025-11-10 03:45:00|248.35|246.9|247.8|246.35|248.35|246.9|247.22|245.77|401
1762746600000|2025-11-10 03:50:00|247.81|246.36|246.89|245.44|248.27|246.82|246.67|245.22|480
1762746900000|2025-11-10 03:55:00|246.9|245.45|246.86|245.41|247.39|245.94|246.63|245.18|428
1762747200000|2025-11-10 04:00:00|246.88|245.43|247.36|245.91|248.03|246.58|246.88|245.43|654
1762747500000|2025-11-10 04:05:00|247.34|245.89|247.85|246.4|247.92|246.47|247.31|245.86|449
1762747800000|2025-11-10 04:10:00|247.84|246.39|246.86|245.41|247.93|246.48|246.65|245.2|450
1762748100000|2025-11-10 04:15:00|246.87|245.42|246.74|245.29|246.87|245.42|246.22|244.77|466
1762748400000|2025-11-10 04:20:00|246.75|245.3|247.04|245.59|247.77|246.32|246.36|244.91|546
1762748700000|2025-11-10 04:25:00|247.03|245.58|246.96|245.51|247.12|245.67|246.27|244.82|532
1762749000000|2025-11-10 04:30:00|246.95|245.5|246.97|245.52|247.57|246.12|246.77|245.32|512
1762749300000|2025-11-10 04:35:00|246.96|245.51|247.01|245.56|247.66|246.21|246.76|245.31|468
1762749600000|2025-11-10 04:40:00|246.95|245.5|246.41|244.96|247.15|245.7|246.19|244.74|434
1762749900000|2025-11-10 04:45:00|246.43|244.98|246.53|245.08|246.59|245.14|245.89|244.44|487
1762750200000|2025-11-10 04:50:00|246.54|245.09|247.24|245.79|247.26|245.81|246.54|245.09|512
1762750500000|2025-11-10 04:55:00|247.25|245.8|247.17|245.72|247.46|246.01|247.11|245.66|364
1762750800000|2025-11-10 05:00:00|247.18|245.73|247.4|245.95|247.77|246.32|246.84|245.39|396
1762751100000|2025-11-10 05:05:00|247.41|245.96|246.86|245.41|247.41|245.96|246.77|245.32|392
1762751400000|2025-11-10 05:10:00|246.87|245.42|246.72|245.27|246.89|245.44|246.64|245.19|164
1762751700000|2025-11-10 05:15:00|246.7|245.25|246.4|244.95|246.76|245.31|246.24|244.79|469
1762752000000|2025-11-10 05:20:00|246.44|244.99|246.13|244.68|246.84|245.39|246.07|244.62|412
1762752300000|2025-11-10 05:25:00|246.12|244.67|246.38|244.93|246.38|244.93|245.57|244.12|326
1762752600000|2025-11-10 05:30:00|246.39|244.94|245.13|243.68|246.97|245.52|245.12|243.67|523
1762752900000|2025-11-10 05:35:00|245.12|243.67|245.29|243.84|245.38|243.93|244.65|243.2|479
1762753200000|2025-11-10 05:40:00|245.31|243.86|245.55|244.1|245.73|244.28|245.31|243.86|319
1762753500000|2025-11-10 05:45:00|245.53|244.08|245.61|244.16|246.17|244.72|245.34|243.89|492
1762753800000|2025-11-10 05:50:00|245.59|244.14|245.67|244.22|245.89|244.44|245.44|243.99|367
1762754100000|2025-11-10 05:55:00|245.68|244.23|246.01|244.56|246.14|244.69|245.68|244.23|299
1762754400000|2025-11-10 06:00:00|246.03|244.58|245.91|244.46|246.13|244.68|245.69|244.24|415
1762754700000|2025-11-10 06:05:00|245.92|244.47|245.43|243.98|245.94|244.49|245.19|243.74|384
1762755000000|2025-11-10 06:10:00|245.44|243.99|246.29|244.84|246.39|244.94|245.44|243.99|417
1762755300000|2025-11-10 06:15:00|246.27|244.82|246.63|245.18|246.73|245.28|246.09|244.64|383
1762755600000|2025-11-10 06:20:00|246.61|245.16|245.38|243.93|246.63|245.18|245.33|243.88|438
1762755900000|2025-11-10 06:25:00|245.37|243.92|245.39|243.94|245.44|243.99|244.97|243.52|413
1762756200000|2025-11-10 06:30:00|245.4|243.95|246.33|244.88|246.33|244.88|245.36|243.91|452
1762756500000|2025-11-10 06:35:00|246.32|244.87|246.24|244.79|246.9|245.45|246.09|244.64|567
1762756800000|2025-11-10 06:40:00|246.25|244.8|246.84|245.39|247.01|245.56|246.19|244.74|346
1762757100000|2025-11-10 06:45:00|246.85|245.4|247.62|246.17|247.64|246.19|246.8|245.35|305
1762757400000|2025-11-10 06:50:00|247.63|246.18|247.84|246.39|248.08|246.63|247.49|246.04|367
1762757700000|2025-11-10 06:55:00|247.85|246.4|247.91|246.46|248.1|246.65|247.6|246.15|345
1762758000000|2025-11-10 07:00:00|247.9|246.45|248.46|247.01|248.52|247.07|247.7|246.25|504
1762758300000|2025-11-10 07:05:00|248.47|247.02|249.17|247.72|249.21|247.76|248.11|246.66|352
1762758600000|2025-11-10 07:10:00|249.18|247.73|248.9|247.45|249.32|247.87|248.81|247.36|414
1762758900000|2025-11-10 07:15:00|248.89|247.44|248.08|246.63|248.89|247.44|248.06|246.61|377
1762759200000|2025-11-10 07:20:00|248.1|246.65|247.74|246.29|248.1|246.65|247.54|246.09|374
1762759500000|2025-11-10 07:25:00|247.72|246.27|248.12|246.67|248.39|246.94|247.58|246.13|347
1762759800000|2025-11-10 07:30:00|248.13|246.68|248.15|246.7|248.52|247.07|248.13|246.68|282
1762760100000|2025-11-10 07:35:00|248.14|246.69|248.68|247.23|248.78|247.33|247.67|246.22|426
1762760400000|2025-11-10 07:40:00|248.69|247.24|249.33|247.88|249.74|248.29|248.67|247.22|473
1762760700000|2025-11-10 07:45:00|249.32|247.87|249.22|247.77|249.87|248.42|248.93|247.48|533
1762761000000|2025-11-10 07:50:00|249.21|247.76|248.72|247.27|249.45|248|248.66|247.21|274
1762761300000|2025-11-10 07:55:00|248.71|247.26|248.77|247.32|248.83|247.38|248.6|247.15|251
1762761600000|2025-11-10 08:00:00|248.75|247.3|248.82|247.37|249.47|248.02|248.73|247.28|521
1762761900000|2025-11-10 08:05:00|248.86|247.41|248.06|246.61|248.86|247.41|247.94|246.49|414
1762762200000|2025-11-10 08:10:00|248.05|246.6|248.15|246.7|248.68|247.23|247.84|246.39|462
1762762500000|2025-11-10 08:15:00|248.16|246.71|248.81|247.36|249.03|247.58|248.11|246.66|492
1762762800000|2025-11-10 08:20:00|248.8|247.35|249|247.55|249.33|247.88|248.76|247.31|335
1762763100000|2025-11-10 08:25:00|249.05|247.6|249.03|247.58|249.14|247.69|248.94|247.49|355
1762763400000|2025-11-10 08:30:00|249.02|247.57|248.38|246.93|249.1|247.65|248.36|246.91|477
1762763700000|2025-11-10 08:35:00|248.37|246.92|247.81|246.36|248.39|246.94|247.81|246.36|494
1762764000000|2025-11-10 08:40:00|247.84|246.39|248.43|246.98|248.64|247.19|247.67|246.22|509
1762764300000|2025-11-10 08:45:00|248.42|246.97|248.8|247.35|248.97|247.52|248.3|246.85|438
1762764600000|2025-11-10 08:50:00|248.81|247.36|248.93|247.48|249.14|247.69|248.64|247.19|493
1762764900000|2025-11-10 08:55:00|248.97|247.52|250.24|248.79|250.42|248.97|248.94|247.49|499
1762765200000|2025-11-10 09:00:00|250.25|248.8|249.9|248.45|250.34|248.89|249.65|248.2|653
1762765500000|2025-11-10 09:05:00|249.91|248.46|249.44|247.99|250.63|249.18|249.05|247.6|574
1762765800000|2025-11-10 09:10:00|249.45|248|250.06|248.61|250.2|248.75|249.36|247.91|399
1762766100000|2025-11-10 09:15:00|250|248.55|250.64|249.19|250.68|249.23|249.73|248.28|443
1762766400000|2025-11-10 09:20:00|250.66|249.21|250.82|249.37|250.91|249.46|250.26|248.81|455
1762766700000|2025-11-10 09:25:00|250.86|249.41|251.27|249.82|251.42|249.97|250.86|249.41|400
1762767000000|2025-11-10 09:30:00|251.26|249.81|250.89|249.44|251.36|249.91|250.75|249.3|463
1762767300000|2025-11-10 09:35:00|250.9|249.45|252.28|250.83|252.51|251.06|250.76|249.31|603
1762767600000|2025-11-10 09:40:00|252.26|250.81|253.08|251.63|253.21|251.76|251.94|250.49|569
1762767900000|2025-11-10 09:45:00|253.07|251.62|254.58|253.13|254.91|253.46|253.07|251.62|730
1762768200000|2025-11-10 09:50:00|254.57|253.12|254.7|253.25|255.11|253.66|254.12|252.67|755
1762768500000|2025-11-10 09:55:00|254.72|253.27|254.56|253.11|254.9|253.45|254.07|252.62|561
1762768800000|2025-11-10 10:00:00|254.57|253.12|254.46|253.01|254.9|253.45|253.99|252.54|708
1762769100000|2025-11-10 10:05:00|254.43|252.98|254|252.55|254.48|253.03|253.62|252.17|653
1762769400000|2025-11-10 10:10:00|253.98|252.53|253.64|252.19|254.37|252.92|253.01|251.56|639
1762769700000|2025-11-10 10:15:00|253.57|252.12|254.01|252.56|254.37|252.92|253.47|252.02|582
1762770000000|2025-11-10 10:20:00|254.02|252.57|255.63|254.18|255.77|254.32|253.89|252.44|681
1762770300000|2025-11-10 10:25:00|255.68|254.23|254.63|253.18|255.74|254.29|254.46|253.01|721
1762770600000|2025-11-10 10:30:00|254.62|253.17|254.2|252.75|254.66|253.21|253.53|252.08|678
1762770900000|2025-11-10 10:35:00|254.22|252.77|254.67|253.22|255.14|253.69|253.66|252.21|623
1762771200000|2025-11-10 10:40:00|254.68|253.23|254.77|253.32|255.8|254.35|254.5|253.05|612
1762771500000|2025-11-10 10:45:00|254.76|253.31|254.56|253.11|255.46|254.01|254.56|253.11|594
1762771800000|2025-11-10 10:50:00|254.54|253.09|254.44|252.99|254.54|253.09|253.9|252.45|530
1762772100000|2025-11-10 10:55:00|254.46|253.01|254.72|253.27|255.28|253.83|254.03|252.58|595
1762772400000|2025-11-10 11:00:00|254.71|253.26|255.24|253.79|255.52|254.07|254.62|253.17|700
1762772700000|2025-11-10 11:05:00|255.23|253.78|256.3|254.85|256.64|255.19|255.18|253.73|647
1762773000000|2025-11-10 11:10:00|256.28|254.83|257|255.55|257.9|256.45|256.28|254.83|761
1762773300000|2025-11-10 11:15:00|256.98|255.53|256.92|255.47|257.47|256.02|256.66|255.21|633
1762773600000|2025-11-10 11:20:00|256.91|255.46|256.69|255.24|257.06|255.61|256.51|255.06|604
1762773900000|2025-11-10 11:25:00|256.7|255.25|255.75|254.3|257.11|255.66|255.73|254.28|559
1762774200000|2025-11-10 11:30:00|255.74|254.29|255.37|253.92|255.75|254.3|254.57|253.12|528
1762774500000|2025-11-10 11:35:00|255.36|253.91|255.15|253.7|255.73|254.28|255.14|253.69|433
1762774800000|2025-11-10 11:40:00|255.17|253.72|255.27|253.82|255.33|253.88|255|253.55|358
1762775100000|2025-11-10 11:45:00|255.3|253.85|255.57|254.12|255.71|254.26|255.17|253.72|457
1762775400000|2025-11-10 11:50:00|255.56|254.11|255.15|253.7|255.68|254.23|254.88|253.43|417
1762775700000|2025-11-10 11:55:00|255.14|253.69|254.76|253.31|255.2|253.75|254.61|253.16|447
1762776000000|2025-11-10 12:00:00|254.72|253.27|253.94|252.49|255.11|253.66|253.8|252.35|512
1762776300000|2025-11-10 12:05:00|253.95|252.5|253.67|252.22|254.27|252.82|253.34|251.89|597
1762776600000|2025-11-10 12:10:00|253.66|252.21|254.03|252.58|254.28|252.83|253.61|252.16|378
1762776900000|2025-11-10 12:15:00|254.06|252.61|253.64|252.19|254.35|252.9|253.36|251.91|480
1762777200000|2025-11-10 12:20:00|253.66|252.21|253.21|251.76|253.76|252.31|252.89|251.44|460
1762777500000|2025-11-10 12:25:00|253.22|251.77|253.44|251.99|253.85|252.4|253.2|251.75|502
1762777800000|2025-11-10 12:30:00|253.45|252|254.27|252.82|254.7|253.25|253.44|251.99|603
1762778100000|2025-11-10 12:35:00|254.28|252.83|254.22|252.77|254.78|253.33|253.65|252.2|592
1762778400000|2025-11-10 12:40:00|254.21|252.76|254.33|252.88|254.59|253.14|254.16|252.71|449
1762778700000|2025-11-10 12:45:00|254.32|252.87|253.77|252.32|254.32|252.87|253.74|252.29|424
1762779000000|2025-11-10 12:50:00|253.79|252.34|253.88|252.43|253.98|252.53|253.4|251.95|444
1762779300000|2025-11-10 12:55:00|253.89|252.44|253.7|252.25|254.08|252.63|253.66|252.21|337
1762779600000|2025-11-10 13:00:00|253.73|252.28|254.7|253.25|255.24|253.79|253.69|252.24|557
1762779900000|2025-11-10 13:05:00|254.69|253.24|255.77|254.32|255.79|254.34|254.65|253.2|575
1762780200000|2025-11-10 13:10:00|255.85|254.4|255.89|254.44|256.27|254.82|255.47|254.02|462
1762780500000|2025-11-10 13:15:00|255.88|254.43|256.48|255.03|256.76|255.31|255.88|254.43|474
1762780800000|2025-11-10 13:20:00|256.47|255.02|256.26|254.81|257.38|255.93|256.18|254.73|630
1762781100000|2025-11-10 13:25:00|256.25|254.8|256.66|255.21|257.14|255.69|256.25|254.8|568
1762781400000|2025-11-10 13:30:00|256.68|255.23|257.3|255.85|257.55|256.1|256.68|255.23|563
1762781700000|2025-11-10 13:35:00|257.31|255.86|257.17|255.72|257.69|256.24|257.09|255.64|504
1762782000000|2025-11-10 13:40:00|257.19|255.74|256.52|255.07|257.32|255.87|256.48|255.03|494
1762782300000|2025-11-10 13:45:00|256.51|255.06|256.92|255.47|257.08|255.63|256.49|255.04|488
1762782600000|2025-11-10 13:50:00|256.9|255.45|256.72|255.27|257.07|255.62|256.62|255.17|429
1762782900000|2025-11-10 13:55:00|256.74|255.29|256.36|254.91|257.1|255.65|256.36|254.91|490
1762783200000|2025-11-10 14:00:00|256.35|254.9|255.43|253.98|256.63|255.18|255.3|253.85|508
1762783500000|2025-11-10 14:05:00|255.42|253.97|255.7|254.25|255.94|254.49|255.16|253.71|494
1762783800000|2025-11-10 14:10:00|255.73|254.28|255.81|254.36|256.18|254.73|255.28|253.83|576
1762784100000|2025-11-10 14:15:00|255.82|254.37|256.62|255.17|256.77|255.32|255.28|253.83|585
1762784400000|2025-11-10 14:20:00|256.6|255.15|255.79|254.34|256.66|255.21|255.79|254.34|478
1762784700000|2025-11-10 14:25:00|255.8|254.35|255.79|254.34|256.56|255.11|255.64|254.19|569
1762785000000|2025-11-10 14:30:00|255.82|254.37|254.22|252.77|255.91|254.46|253.95|252.5|725
1762785300000|2025-11-10 14:35:00|254.24|252.79|253.96|252.51|254.8|253.35|253.87|252.42|803
1762785600000|2025-11-10 14:40:00|253.97|252.52|254.47|253.02|255.04|253.59|253.83|252.38|617
1762785900000|2025-11-10 14:45:00|254.48|253.03|252.33|250.88|254.76|253.31|251.84|250.39|800
1762786200000|2025-11-10 14:50:00|252.44|250.99|250.91|249.46|253.17|251.72|250.56|249.11|908
1762786500000|2025-11-10 14:55:00|250.88|249.43|251.62|250.17|252.1|250.65|250.62|249.17|902
1762786800000|2025-11-10 15:00:00|251.61|250.16|251.82|250.37|251.93|250.48|250.68|249.23|908
1762787100000|2025-11-10 15:05:00|251.85|250.4|252.53|251.08|252.91|251.46|251.75|250.3|812
1762787400000|2025-11-10 15:10:00|252.54|251.09|252.54|251.09|253.11|251.66|252.33|250.88|709
1762787700000|2025-11-10 15:15:00|252.55|251.1|252.62|251.17|253.34|251.89|252.05|250.6|766
1762788000000|2025-11-10 15:20:00|252.63|251.18|252.88|251.43|253.33|251.88|252.54|251.09|765
1762788300000|2025-11-10 15:25:00|252.85|251.4|253.22|251.77|253.42|251.97|252.83|251.38|757
1762788600000|2025-11-10 15:30:00|253.16|251.71|253.28|251.83|253.83|252.38|253.15|251.7|583
1762788900000|2025-11-10 15:35:00|253.31|251.86|253.21|251.76|254.19|252.74|252.99|251.54|562
1762789200000|2025-11-10 15:40:00|253.2|251.75|253.5|252.05|254.05|252.6|252.81|251.36|568
1762789500000|2025-11-10 15:45:00|253.48|252.03|253.39|251.94|253.82|252.37|252.98|251.53|600
1762789800000|2025-11-10 15:50:00|253.37|251.92|252.76|251.31|253.61|252.16|251.32|249.87|702
1762790100000|2025-11-10 15:55:00|252.74|251.29|253.61|252.16|254.04|252.59|252.27|250.82|722
1762790400000|2025-11-10 16:00:00|253.62|252.17|253.73|252.28|254.59|253.14|253.33|251.88|859
1762790700000|2025-11-10 16:05:00|253.74|252.29|255.33|253.88|256.01|254.56|253.35|251.9|825
1762791000000|2025-11-10 16:10:00|255.38|253.93|255.28|253.83|256.45|255|255.13|253.68|701
1762791300000|2025-11-10 16:15:00|255.24|253.79|254.57|253.12|255.29|253.84|254.33|252.88|717
1762791600000|2025-11-10 16:20:00|254.56|253.11|253.22|251.77|254.97|253.52|253.14|251.69|699
1762791900000|2025-11-10 16:25:00|253.23|251.78|253.25|251.8|253.51|252.06|252.96|251.51|633
1762792200000|2025-11-10 16:30:00|253.27|251.82|253.08|251.63|254.04|252.59|252.92|251.47|650
1762792500000|2025-11-10 16:35:00|253.07|251.62|252.7|251.25|253.3|251.85|252.45|251|687
1762792800000|2025-11-10 16:40:00|252.72|251.27|253.02|251.57|253.24|251.79|252.44|250.99|584
1762793100000|2025-11-10 16:45:00|252.99|251.54|253.88|252.43|254|252.55|252.06|250.61|667
1762793400000|2025-11-10 16:50:00|253.92|252.47|253.6|252.15|254.31|252.86|253.49|252.04|728
1762793700000|2025-11-10 16:55:00|253.59|252.14|253.59|252.14|253.75|252.3|253.32|251.87|636
1762794000000|2025-11-10 17:00:00|253.58|252.13|254.2|252.75|254.2|252.75|253.14|251.69|598
1762794300000|2025-11-10 17:05:00|254.17|252.72|254.55|253.1|255.2|253.75|254.1|252.65|675
1762794600000|2025-11-10 17:10:00|254.54|253.09|254.64|253.19|255.03|253.58|254.4|252.95|516
1762794900000|2025-11-10 17:15:00|254.61|253.16|255.33|253.88|255.9|254.45|254.55|253.1|687
1762795200000|2025-11-10 17:20:00|255.32|253.87|255.31|253.86|255.66|254.21|254.99|253.54|568
1762795500000|2025-11-10 17:25:00|255.32|253.87|255.36|253.91|255.79|254.34|255.29|253.84|517
1762795800000|2025-11-10 17:30:00|255.35|253.9|256.28|254.83|256.3|254.85|255.34|253.89|557
1762796100000|2025-11-10 17:35:00|256.26|254.81|256.43|254.98|256.68|255.23|256.23|254.78|464
1762796400000|2025-11-10 17:40:00|256.44|254.99|256.36|254.91|256.63|255.18|256.1|254.65|387
1762796700000|2025-11-10 17:45:00|256.45|255|256.55|255.1|257.01|255.56|256.37|254.92|387
1762797000000|2025-11-10 17:50:00|256.56|255.11|255.82|254.37|256.76|255.31|255.82|254.37|243
1762797300000|2025-11-10 17:55:00|255.8|254.35|255.73|254.28|255.85|254.4|255.52|254.07|312
1762797600000|2025-11-10 18:00:00|255.74|254.29|255.27|253.82|256.12|254.67|255.19|253.74|446
1762797900000|2025-11-10 18:05:00|255.28|253.83|254.71|253.26|255.5|254.05|254.53|253.08|436
1762798200000|2025-11-10 18:10:00|254.72|253.27|254.07|252.62|254.75|253.3|254.07|252.62|377
1762798500000|2025-11-10 18:15:00|254.09|252.64|254.36|252.91|254.45|253|254.04|252.59|390
1762798800000|2025-11-10 18:20:00|254.35|252.9|254.94|253.49|255.1|253.65|254.16|252.71|306
1762799100000|2025-11-10 18:25:00|254.93|253.48|254.4|252.95|255.01|253.56|254.4|252.95|306
1762799400000|2025-11-10 18:30:00|254.39|252.94|255.31|253.86|255.45|254|254.39|252.94|391
1762799700000|2025-11-10 18:35:00|255.32|253.87|254.83|253.38|255.35|253.9|254.71|253.26|298
1762800000000|2025-11-10 18:40:00|254.84|253.39|255.56|254.11|255.59|254.14|254.79|253.34|346
1762800300000|2025-11-10 18:45:00|255.57|254.12|255.88|254.43|256.04|254.59|255.16|253.71|390
1762800600000|2025-11-10 18:50:00|255.89|254.44|255.43|253.98|255.9|254.45|255.38|253.93|320
1762800900000|2025-11-10 18:55:00|255.44|253.99|254.53|253.08|255.44|253.99|254.48|253.03|344
1762801200000|2025-11-10 19:00:00|254.54|253.09|255.48|254.03|255.56|254.11|254.44|252.99|468
1762801500000|2025-11-10 19:05:00|255.47|254.02|255.98|254.53|256.37|254.92|255.23|253.78|496
1762801800000|2025-11-10 19:10:00|255.97|254.52|256.2|254.75|256.58|255.13|255.91|254.46|413
1762802100000|2025-11-10 19:15:00|256.19|254.74|255.75|254.3|256.19|254.74|255.56|254.11|308
1762802400000|2025-11-10 19:20:00|255.74|254.29|255.87|254.42|255.93|254.48|255.36|253.91|287
1762802700000|2025-11-10 19:25:00|255.84|254.39|256.31|254.86|256.52|255.07|255.73|254.28|257
1762803000000|2025-11-10 19:30:00|256.28|254.83|255.71|254.26|256.31|254.86|255.53|254.08|361
1762803300000|2025-11-10 19:35:00|255.7|254.25|256.5|255.05|256.54|255.09|255.28|253.83|459
1762803600000|2025-11-10 19:40:00|256.53|255.08|256.32|254.87|256.69|255.24|256.29|254.84|457
1762803900000|2025-11-10 19:45:00|256.34|254.89|256.51|255.06|256.81|255.36|256.24|254.79|331
1762804200000|2025-11-10 19:50:00|256.5|255.05|256.41|254.96|256.78|255.33|256.22|254.77|341
1762804500000|2025-11-10 19:55:00|256.42|254.97|255.59|254.14|256.42|254.97|255.42|253.97|375
1762804800000|2025-11-10 20:00:00|255.58|254.13|255.33|253.88|255.63|254.18|255.09|253.64|416
1762805100000|2025-11-10 20:05:00|255.35|253.9|255.36|253.91|255.55|254.1|255|253.55|331
1762805400000|2025-11-10 20:10:00|255.35|253.9|256.15|254.7|256.45|255|255.33|253.88|411
1762805700000|2025-11-10 20:15:00|256.14|254.69|256.46|255.01|256.71|255.26|255.54|254.09|432
1762806000000|2025-11-10 20:20:00|256.45|255|255.9|254.45|256.57|255.12|255.87|254.42|469
1762806300000|2025-11-10 20:25:00|255.89|254.44|255.81|254.36|256.17|254.72|255.64|254.19|338
1762806600000|2025-11-10 20:30:00|255.82|254.37|256.19|254.74|256.19|254.74|255.23|253.78|414
1762806900000|2025-11-10 20:35:00|256.18|254.73|257.96|256.51|258.19|256.74|256.16|254.71|556
1762807200000|2025-11-10 20:40:00|257.97|256.52|258.41|256.96|258.43|256.98|257.31|255.86|504
1762807500000|2025-11-10 20:45:00|258.39|256.94|258.48|257.03|258.76|257.31|257.92|256.47|425
1762807800000|2025-11-10 20:50:00|258.51|257.06|257.72|256.27|258.54|257.09|257.47|256.02|459
1762808100000|2025-11-10 20:55:00|257.64|256.19|256.95|255.5|258.19|256.74|256.37|254.92|603
1762808400000|2025-11-10 21:00:00|257.02|255.57|254.2|252.75|257.22|255.77|254.11|252.66|778
1762808700000|2025-11-10 21:05:00|254.25|252.8|254.11|252.66|254.9|253.45|253.6|252.15|655
1762809000000|2025-11-10 21:10:00|254.17|252.72|255.23|253.78|255.36|253.91|254.16|252.71|528
1762809300000|2025-11-10 21:15:00|255.24|253.79|255.42|253.97|255.87|254.42|254.45|253|601
1762809600000|2025-11-10 21:20:00|255.41|253.96|254.07|252.62|255.47|254.02|253.94|252.49|554
1762809900000|2025-11-10 21:25:00|254.08|252.63|253.5|252.05|254.12|252.67|253.1|251.65|435
1762810200000|2025-11-10 21:30:00|253.51|252.06|253.46|252.01|253.89|252.44|253.25|251.8|505
1762810500000|2025-11-10 21:35:00|253.45|252|252.45|251|253.86|252.41|252.45|251|473
1762810800000|2025-11-10 21:40:00|252.42|250.97|253.24|251.79|253.27|251.82|252.42|250.97|492
1762811100000|2025-11-10 21:45:00|253.25|251.8|252.38|250.93|253.4|251.95|252.24|250.79|512
1762811400000|2025-11-10 21:50:00|252.4|250.95|252.32|250.87|252.82|251.37|251.83|250.38|424
1762811700000|2025-11-10 21:55:00|252.33|250.88|252.44|250.99|252.65|251.2|252.26|250.81|351
1762812000000|2025-11-10 22:00:00|252.43|250.98|253.66|252.21|253.7|252.25|252.43|250.98|313
1762812300000|2025-11-10 22:05:00|253.67|252.22|253.53|252.08|254.06|252.61|253.22|251.77|296
1762812600000|2025-11-10 22:10:00|253.54|252.09|252.64|251.19|253.54|252.09|251.99|250.54|278
1762812900000|2025-11-10 22:15:00|252.62|251.17|252.89|251.44|253.15|251.7|252.42|250.97|332
1762813200000|2025-11-10 22:20:00|252.9|251.45|253.57|252.12|253.64|252.19|252.9|251.45|229
1762813500000|2025-11-10 22:25:00|253.56|252.11|253.31|251.86|253.62|252.17|253.06|251.61|165
1762813800000|2025-11-10 22:30:00|253.29|251.84|253.55|252.1|253.62|252.17|253.2|251.75|278
1762814100000|2025-11-10 22:35:00|253.56|252.11|253.78|252.33|254.11|252.66|253.54|252.09|206
1762814400000|2025-11-10 22:40:00|253.76|252.31|253.18|251.73|253.77|252.32|252.68|251.23|231
1762814700000|2025-11-10 22:45:00|253.19|251.74|253.14|251.69|253.28|251.83|252.79|251.34|131
1762815000000|2025-11-10 22:50:00|253.13|251.68|253.47|252.02|253.47|252.02|252.97|251.52|152
1762815300000|2025-11-10 22:55:00|253.48|252.03|253.86|252.41|254.03|252.58|253.27|251.82|202
1762815600000|2025-11-10 23:00:00|253.87|252.42|253.98|252.53|254.75|253.3|253.58|252.13|416
1762815900000|2025-11-10 23:05:00|253.97|252.52|254.01|252.56|254.64|253.19|253.86|252.41|369
1762816200000|2025-11-10 23:10:00|253.98|252.53|254.06|252.61|254.14|252.69|253.91|252.46|407
1762816500000|2025-11-10 23:15:00|254.08|252.63|253.77|252.32|254.1|252.65|253.69|252.24|305
1762816800000|2025-11-10 23:20:00|253.78|252.33|253.38|251.93|254.03|252.58|253.02|251.57|392
1762817100000|2025-11-10 23:25:00|253.41|251.96|253.65|252.2|253.68|252.23|253.34|251.89|187
1762817400000|2025-11-10 23:30:00|253.7|252.25|253.5|252.05|254.26|252.81|253.33|251.88|245
1762817700000|2025-11-10 23:35:00|253.52|252.07|253.19|251.74|253.83|252.38|253.17|251.72|330
1762818000000|2025-11-10 23:40:00|253.21|251.76|253.9|252.45|253.95|252.5|253.17|251.72|232
1762818300000|2025-11-10 23:45:00|253.95|252.5|253.88|252.43|254|252.55|253.43|251.98|340
1762818600000|2025-11-10 23:50:00|253.92|252.47|253.38|251.93|254.03|252.58|253.15|251.7|274
1762818900000|2025-11-10 23:55:00|253.39|251.94|253.27|251.82|253.55|252.1|253.11|251.66|240
1762819200000|2025-11-11 00:00:00|253.24|251.79|253.97|252.52|253.97|252.52|253.05|251.6|434
1762819500000|2025-11-11 00:05:00|253.94|252.49|255.25|253.8|255.25|253.8|253.94|252.49|507
1762819800000|2025-11-11 00:10:00|255.27|253.82|254.6|253.15|255.28|253.83|253.8|252.35|521
1762820100000|2025-11-11 00:15:00|254.56|253.11|254.5|253.05|254.88|253.43|254.25|252.8|436
1762820400000|2025-11-11 00:20:00|254.51|253.06|254.62|253.17|254.96|253.51|254.41|252.96|309
1762820700000|2025-11-11 00:25:00|254.63|253.18|253.58|252.13|254.73|253.28|253.36|251.91|366
1762821000000|2025-11-11 00:30:00|253.56|252.11|253.23|251.78|254.05|252.6|252.92|251.47|499
1762821300000|2025-11-11 00:35:00|253.25|251.8|252.45|251|253.56|252.11|252.39|250.94|472
1762821600000|2025-11-11 00:40:00|252.46|251.01|252.23|250.78|252.81|251.36|252.23|250.78|364
1762821900000|2025-11-11 00:45:00|252.21|250.76|253.18|251.73|253.25|251.8|252.11|250.66|497
1762822200000|2025-11-11 00:50:00|253.21|251.76|253.77|252.32|253.8|252.35|253.1|251.65|363
1762822500000|2025-11-11 00:55:00|253.79|252.34|254.71|253.26|255.27|253.82|253.79|252.34|463
1762822800000|2025-11-11 01:00:00|254.75|253.3|254.38|252.93|255.17|253.72|254.33|252.88|459
1762823100000|2025-11-11 01:05:00|254.4|252.95|254.2|252.75|254.82|253.37|254|252.55|369
1762823400000|2025-11-11 01:10:00|254.21|252.76|254.92|253.47|254.92|253.47|254.06|252.61|388
1762823700000|2025-11-11 01:15:00|254.91|253.46|256.96|255.51|257.21|255.76|254.91|253.46|677
1762824000000|2025-11-11 01:20:00|256.95|255.5|256.33|254.88|257.6|256.15|256.33|254.88|668
1762824300000|2025-11-11 01:25:00|256.34|254.89|255.64|254.19|256.67|255.22|255.62|254.17|599
1762824600000|2025-11-11 01:30:00|255.62|254.17|255.48|254.03|256.03|254.58|254.91|253.46|725
1762824900000|2025-11-11 01:35:00|255.49|254.04|254.81|253.36|255.54|254.09|254.39|252.94|744
1762825200000|2025-11-11 01:40:00|254.8|253.35|254.2|252.75|254.8|253.35|253.98|252.53|678
1762825500000|2025-11-11 01:45:00|254.23|252.78|254.94|253.49|255.07|253.62|254.19|252.74|659
1762825800000|2025-11-11 01:50:00|254.93|253.48|254.44|252.99|255.17|253.72|254.44|252.99|547
1762826100000|2025-11-11 01:55:00|254.41|252.96|253.11|251.66|254.41|252.96|252.81|251.36|481
1762826400000|2025-11-11 02:00:00|253.16|251.71|252.94|251.49|253.43|251.98|252.39|250.94|665
1762826700000|2025-11-11 02:05:00|252.93|251.48|253.27|251.82|253.35|251.9|252.21|250.76|643
1762827000000|2025-11-11 02:10:00|253.31|251.86|253.81|252.36|254.13|252.68|253.3|251.85|633
1762827300000|2025-11-11 02:15:00|253.82|252.37|253.07|251.62|253.99|252.54|253.05|251.6|631
1762827600000|2025-11-11 02:20:00|253.1|251.65|253.64|252.19|253.74|252.29|252.74|251.29|521
1762827900000|2025-11-11 02:25:00|253.65|252.2|254.46|253.01|254.48|253.03|253.45|252|572
1762828200000|2025-11-11 02:30:00|254.43|252.98|254.91|253.46|255.48|254.03|254.31|252.86|753
1762828500000|2025-11-11 02:35:00|254.92|253.47|255.74|254.29|256.52|255.07|254.91|253.46|793
1762828800000|2025-11-11 02:40:00|255.75|254.3|255.51|254.06|255.78|254.33|254.72|253.27|639
1762829100000|2025-11-11 02:45:00|255.56|254.11|254.65|253.2|256.08|254.63|254.49|253.04|686
1762829400000|2025-11-11 02:50:00|254.63|253.18|254.22|252.77|255.04|253.59|253.86|252.41|683
1762829700000|2025-11-11 02:55:00|254.25|252.8|254.44|252.99|254.62|253.17|253.85|252.4|540
1762830000000|2025-11-11 03:00:00|254.43|252.98|254.49|253.04|254.51|253.06|254.05|252.6|500
1762830300000|2025-11-11 03:05:00|254.48|253.03|254.92|253.47|254.95|253.5|254.29|252.84|553
1762830600000|2025-11-11 03:10:00|254.93|253.48|255.3|253.85|255.35|253.9|254.67|253.22|507
1762830900000|2025-11-11 03:15:00|255.31|253.86|254.91|253.46|255.46|254.01|254.68|253.23|601
1762831200000|2025-11-11 03:20:00|254.92|253.47|254.83|253.38|255.31|253.86|254.76|253.31|467
1762831500000|2025-11-11 03:25:00|254.82|253.37|254.46|253.01|254.94|253.49|254.46|253.01|372
1762831800000|2025-11-11 03:30:00|254.47|253.02|254.93|253.48|255.17|253.72|254.31|252.86|483
1762832100000|2025-11-11 03:35:00|254.94|253.49|255.05|253.6|255.11|253.66|254.45|253|578
1762832400000|2025-11-11 03:40:00|255.04|253.59|254.12|252.67|255.24|253.79|254.12|252.67|442
1762832700000|2025-11-11 03:45:00|254.11|252.66|254.07|252.62|254.25|252.8|253.98|252.53|421
1762833000000|2025-11-11 03:50:00|254.08|252.63|253.91|252.46|254.26|252.81|253.67|252.22|338
1762833300000|2025-11-11 03:55:00|253.94|252.49|253.76|252.31|254.01|252.56|253.75|252.3|207
1762833600000|2025-11-11 04:00:00|253.68|252.23|253.53|252.08|253.92|252.47|253.47|252.02|428
1762833900000|2025-11-11 04:05:00|253.54|252.09|253.61|252.16|253.66|252.21|253.13|251.68|380
1762834200000|2025-11-11 04:10:00|253.62|252.17|252.75|251.3|253.69|252.24|252.63|251.18|427
1762834500000|2025-11-11 04:15:00|252.76|251.31|252.98|251.53|253.2|251.75|252.69|251.24|410
1762834800000|2025-11-11 04:20:00|252.99|251.54|253.05|251.6|253.44|251.99|252.51|251.06|393
1762835100000|2025-11-11 04:25:00|253.06|251.61|252.59|251.14|253.06|251.61|252.5|251.05|335
1762835400000|2025-11-11 04:30:00|252.6|251.15|252.39|250.94|252.77|251.32|252.39|250.94|337
1762835700000|2025-11-11 04:35:00|252.37|250.92|252.33|250.88|252.64|251.19|252.28|250.83|270
1762836000000|2025-11-11 04:40:00|252.35|250.9|251.73|250.28|252.35|250.9|251.38|249.93|411
1762836300000|2025-11-11 04:45:00|251.69|250.24|251.15|249.7|251.74|250.29|251.15|249.7|449
1762836600000|2025-11-11 04:50:00|251.13|249.68|250.81|249.36|251.13|249.68|250.12|248.67|408
1762836900000|2025-11-11 04:55:00|250.8|249.35|250.71|249.26|251.04|249.59|250.41|248.96|345
1762837200000|2025-11-11 05:00:00|250.72|249.27|249.45|248|250.92|249.47|249.39|247.94|474
1762837500000|2025-11-11 05:05:00|249.46|248.01|250.45|249|250.57|249.12|249.45|248|349
1762837800000|2025-11-11 05:10:00|250.46|249.01|249.6|248.15|250.51|249.06|249.29|247.84|393
1762838100000|2025-11-11 05:15:00|249.62|248.17|249.86|248.41|250.32|248.87|249.44|247.99|407
1762838400000|2025-11-11 05:20:00|249.85|248.4|249.65|248.2|250.35|248.9|249.48|248.03|401
1762838700000|2025-11-11 05:25:00|249.64|248.19|249.76|248.31|249.9|248.45|249.38|247.93|367
1762839000000|2025-11-11 05:30:00|249.78|248.33|248.9|247.45|249.83|248.38|248.86|247.41|385
1762839300000|2025-11-11 05:35:00|248.89|247.44|249.44|247.99|249.53|248.08|248.59|247.14|437
1762839600000|2025-11-11 05:40:00|249.38|247.93|248.81|247.36|249.58|248.13|248.76|247.31|331
1762839900000|2025-11-11 05:45:00|248.8|247.35|248.9|247.45|248.99|247.54|248.25|246.8|506
1762840200000|2025-11-11 05:50:00|248.88|247.43|248.62|247.17|248.9|247.45|248.3|246.85|418
1762840500000|2025-11-11 05:55:00|248.61|247.16|248.19|246.74|249.08|247.63|248.06|246.61|396
1762840800000|2025-11-11 06:00:00|248.22|246.77|247.86|246.41|248.49|247.04|247.85|246.4|419
1762841100000|2025-11-11 06:05:00|247.85|246.4|247.11|245.66|247.94|246.49|246.41|244.96|709
1762841400000|2025-11-11 06:10:00|247.12|245.67|246.79|245.34|247.67|246.22|246.66|245.21|496
1762841700000|2025-11-11 06:15:00|246.8|245.35|246.99|245.54|247.25|245.8|246.51|245.06|369
1762842000000|2025-11-11 06:20:00|247|245.55|247.02|245.57|247.3|245.85|246.58|245.13|355
1762842300000|2025-11-11 06:25:00|247.03|245.58|247.23|245.78|247.73|246.28|247.03|245.58|354
1762842600000|2025-11-11 06:30:00|247.22|245.77|247.77|246.32|247.81|246.36|247.17|245.72|386
1762842900000|2025-11-11 06:35:00|247.76|246.31|248.09|246.64|248.22|246.77|247.76|246.31|370
1762843200000|2025-11-11 06:40:00|248.1|246.65|247.45|246|248.21|246.76|247.41|245.96|296
1762843500000|2025-11-11 06:45:00|247.46|246.01|247|245.55|247.46|246.01|246.48|245.03|582
1762843800000|2025-11-11 06:50:00|246.99|245.54|247.77|246.32|247.89|246.44|246.97|245.52|556
1762844100000|2025-11-11 06:55:00|247.81|246.36|248.03|246.58|248.26|246.81|247.78|246.33|326
1762844400000|2025-11-11 07:00:00|248.04|246.59|248.51|247.06|248.69|247.24|248.01|246.56|458
1762844700000|2025-11-11 07:05:00|248.5|247.05|247.23|245.78|248.73|247.28|247.23|245.78|357
1762845000000|2025-11-11 07:10:00|247.24|245.79|247.25|245.8|247.48|246.03|246.72|245.27|459
1762845300000|2025-11-11 07:15:00|247.23|245.78|246.81|245.36|247.42|245.97|246.24|244.79|546
1762845600000|2025-11-11 07:20:00|246.82|245.37|247.13|245.68|247.44|245.99|246.54|245.09|663
1762845900000|2025-11-11 07:25:00|247.14|245.69|247.14|245.69|247.39|245.94|246.76|245.31|506
1762846200000|2025-11-11 07:30:00|247.11|245.66|247.28|245.83|247.44|245.99|246.81|245.36|498
1762846500000|2025-11-11 07:35:00|247.27|245.82|246.27|244.82|247.38|245.93|246.09|244.64|361
1762846800000|2025-11-11 07:40:00|246.25|244.8|246.42|244.97|246.58|245.13|246.19|244.74|512
1762847100000|2025-11-11 07:45:00|246.4|244.95|245.95|244.5|246.53|245.08|245.87|244.42|487
1762847400000|2025-11-11 07:50:00|245.93|244.48|245.6|244.15|245.94|244.49|245.45|244|461
1762847700000|2025-11-11 07:55:00|245.61|244.16|245.46|244.01|245.94|244.49|245.28|243.83|468
1762848000000|2025-11-11 08:00:00|245.45|244|245.51|244.06|245.78|244.33|245.01|243.56|599
1762848300000|2025-11-11 08:05:00|245.52|244.07|245.56|244.11|245.75|244.3|244.94|243.49|549
1762848600000|2025-11-11 08:10:00|245.55|244.1|246.09|244.64|246.48|245.03|245.55|244.1|567
1762848900000|2025-11-11 08:15:00|246.1|244.65|246.21|244.76|246.7|245.25|245.96|244.51|554
1762849200000|2025-11-11 08:20:00|246.22|244.77|245.89|244.44|246.62|245.17|245.89|244.44|475
1762849500000|2025-11-11 08:25:00|245.88|244.43|245.48|244.03|246.49|245.04|245.44|243.99|467
1762849800000|2025-11-11 08:30:00|245.47|244.02|245.23|243.78|245.72|244.27|245.23|243.78|470
1762850100000|2025-11-11 08:35:00|245.21|243.76|245.01|243.56|245.31|243.86|244.97|243.52|447
1762850400000|2025-11-11 08:40:00|244.99|243.54|245.24|243.79|245.27|243.82|244.7|243.25|351
1762850700000|2025-11-11 08:45:00|245.23|243.78|245.45|244|245.49|244.04|245.16|243.71|387
1762851000000|2025-11-11 08:50:00|245.49|244.04|245.34|243.89|245.49|244.04|245.15|243.7|268
1762851300000|2025-11-11 08:55:00|245.32|243.87|246.11|244.66|246.15|244.7|245.27|243.82|373
1762851600000|2025-11-11 09:00:00|246.1|244.65|246.54|245.09|246.79|245.34|245.98|244.53|407
1762851900000|2025-11-11 09:05:00|246.52|245.07|247.24|245.79|247.41|245.96|246.52|245.07|418
1762852200000|2025-11-11 09:10:00|247.23|245.78|246.45|245|247.23|245.78|246.42|244.97|262
1762852500000|2025-11-11 09:15:00|246.44|244.99|246.14|244.69|246.62|245.17|246.03|244.58|349
1762852800000|2025-11-11 09:20:00|246.17|244.72|246.91|245.46|247.11|245.66|246.17|244.72|387
1762853100000|2025-11-11 09:25:00|246.88|245.43|246.91|245.46|247.03|245.58|246.79|245.34|220
1762853400000|2025-11-11 09:30:00|246.9|245.45|247.01|245.56|247.05|245.6|246.72|245.27|162
1762853700000|2025-11-11 09:35:00|247|245.55|247.23|245.78|247.27|245.82|246.93|245.48|212
1762854000000|2025-11-11 09:40:00|247.22|245.77|246.2|244.75|247.35|245.9|246.18|244.73|228
1762854300000|2025-11-11 09:45:00|246.19|244.74|246.45|245|246.55|245.1|246.02|244.57|340
1762854600000|2025-11-11 09:50:00|246.44|244.99|246.34|244.89|246.59|245.14|246.26|244.81|402
1762854900000|2025-11-11 09:55:00|246.33|244.88|246.42|244.97|246.45|245|246.26|244.81|134
1762855200000|2025-11-11 10:00:00|246.41|244.96|246.8|245.35|247.06|245.61|246.31|244.86|217
1762855500000|2025-11-11 10:05:00|246.78|245.33|247.13|245.68|247.25|245.8|246.71|245.26|336
1762855800000|2025-11-11 10:10:00|247.16|245.71|247.04|245.59|247.36|245.91|246.95|245.5|266
1762856100000|2025-11-11 10:15:00|247.05|245.6|247.04|245.59|247.39|245.94|246.8|245.35|351
1762856400000|2025-11-11 10:20:00|247.03|245.58|247.06|245.61|247.21|245.76|246.43|244.98|404
1762856700000|2025-11-11 10:25:00|247.07|245.62|246.9|245.45|247.11|245.66|246.78|245.33|163
1762857000000|2025-11-11 10:30:00|246.89|245.44|246.51|245.06|246.95|245.5|246.51|245.06|176
1762857300000|2025-11-11 10:35:00|246.52|245.07|247|245.55|247.18|245.73|246.47|245.02|304
1762857600000|2025-11-11 10:40:00|247.01|245.56|247.12|245.67|247.12|245.67|246.88|245.43|109
1762857900000|2025-11-11 10:45:00|247.13|245.68|247.08|245.63|247.24|245.79|246.91|245.46|162
1762858200000|2025-11-11 10:50:00|247.11|245.66|247.03|245.58|247.17|245.72|246.97|245.52|104
1762858500000|2025-11-11 10:55:00|247.05|245.6|247.06|245.61|247.22|245.77|246.78|245.33|90
1762858800000|2025-11-11 11:00:00|247.05|245.6|247.53|246.08|247.53|246.08|246.99|245.54|187
1762859100000|2025-11-11 11:05:00|247.54|246.09|247.59|246.14|247.74|246.29|247.44|245.99|112
1762859400000|2025-11-11 11:10:00|247.58|246.13|247.38|245.93|247.58|246.13|247.34|245.89|122
1762859700000|2025-11-11 11:15:00|247.39|245.94|246.93|245.48|247.39|245.94|246.82|245.37|170
1762860000000|2025-11-11 11:20:00|246.94|245.49|246.96|245.51|247.33|245.88|246.88|245.43|200
1762860300000|2025-11-11 11:25:00|246.95|245.5|246.81|245.36|247.13|245.68|246.8|245.35|159
1762860600000|2025-11-11 11:30:00|246.8|245.35|247.03|245.58|247.07|245.62|246.72|245.27|150
1762860900000|2025-11-11 11:35:00|247.01|245.56|247.09|245.64|247.17|245.72|246.81|245.36|213
1762861200000|2025-11-11 11:40:00|247.13|245.68|247.18|245.73|247.25|245.8|247.06|245.61|125
1762861500000|2025-11-11 11:45:00|247.17|245.72|246.67|245.22|247.2|245.75|246.67|245.22|89
1762861800000|2025-11-11 11:50:00|246.66|245.21|246.45|245|246.72|245.27|246.4|244.95|135
1762862100000|2025-11-11 11:55:00|246.43|244.98|246.76|245.31|246.76|245.31|246.3|244.85|156
1762862400000|2025-11-11 12:00:00|246.77|245.32|246.69|245.24|246.84|245.39|246.46|245.01|282
1762862700000|2025-11-11 12:05:00|246.68|245.23|247.19|245.74|247.24|245.79|246.65|245.2|196
1762863000000|2025-11-11 12:10:00|247.2|245.75|246.86|245.41|247.46|246.01|246.86|245.41|136
1762863300000|2025-11-11 12:15:00|246.89|245.44|246.61|245.16|247.17|245.72|246.48|245.03|171
1762863600000|2025-11-11 12:20:00|246.56|245.11|246.46|245.01|246.78|245.33|246.43|244.98|141
1762863900000|2025-11-11 12:25:00|246.44|244.99|246.43|244.98|246.72|245.27|246.31|244.86|132
1762864200000|2025-11-11 12:30:00|246.44|244.99|246.54|245.09|246.71|245.26|246.41|244.96|235
1762864500000|2025-11-11 12:35:00|246.53|245.08|246.39|244.94|246.56|245.11|246.24|244.79|263
1762864800000|2025-11-11 12:40:00|246.41|244.96|246|244.55|246.5|245.05|246|244.55|252
1762865100000|2025-11-11 12:45:00|245.99|244.54|245.67|244.22|246.31|244.86|245.66|244.21|420
1762865400000|2025-11-11 12:50:00|245.68|244.23|246.33|244.88|246.36|244.91|245.63|244.18|371
1762865700000|2025-11-11 12:55:00|246.34|244.89|246.48|245.03|246.7|245.25|246.23|244.78|283
1762866000000|2025-11-11 13:00:00|246.51|245.06|247.05|245.6|247.07|245.62|246.51|245.06|223
1762866300000|2025-11-11 13:05:00|247.04|245.59|247.29|245.84|247.7|246.25|246.98|245.53|303
1762866600000|2025-11-11 13:10:00|247.3|245.85|247.61|246.16|247.62|246.17|247.07|245.62|252
1762866900000|2025-11-11 13:15:00|247.59|246.14|247.3|245.85|247.77|246.32|247.13|245.68|272
1762867200000|2025-11-11 13:20:00|247.29|245.84|246.86|245.41|247.36|245.91|246.75|245.3|211
1762867500000|2025-11-11 13:25:00|246.87|245.42|246.35|244.9|246.93|245.48|246.02|244.57|309
1762867800000|2025-11-11 13:30:00|246.34|244.89|245.74|244.29|246.95|245.5|245.35|243.9|289
1762868100000|2025-11-11 13:35:00|245.72|244.27|245.71|244.26|246.17|244.72|245.65|244.2|301
1762868400000|2025-11-11 13:40:00|245.69|244.24|246.08|244.63|246.11|244.66|245.56|244.11|313
1762868700000|2025-11-11 13:45:00|246.09|244.64|246.44|244.99|246.73|245.28|246.09|244.64|269
1762869000000|2025-11-11 13:50:00|246.45|245|245.55|244.1|246.46|245.01|245.52|244.07|209
1762869300000|2025-11-11 13:55:00|245.54|244.09|245.2|243.75|245.55|244.1|244.77|243.32|433
1762869600000|2025-11-11 14:00:00|245.21|243.76|244.44|242.99|245.64|244.19|244.3|242.85|522
1762869900000|2025-11-11 14:05:00|244.41|242.96|244.47|243.02|244.64|243.19|244.02|242.57|428
1762870200000|2025-11-11 14:10:00|244.46|243.01|244.25|242.8|244.67|243.22|244.07|242.62|472
1762870500000|2025-11-11 14:15:00|244.22|242.77|245.05|243.6|245.07|243.62|244.19|242.74|338
1762870800000|2025-11-11 14:20:00|245.09|243.64|244.72|243.27|245.39|243.94|244.6|243.15|395
1762871100000|2025-11-11 14:25:00|244.74|243.29|245.04|243.59|245.63|244.18|244.61|243.16|354
1762871400000|2025-11-11 14:30:00|245.07|243.62|245.14|243.69|245.26|243.81|244.74|243.29|591
1762871700000|2025-11-11 14:35:00|245.15|243.7|245.95|244.5|245.97|244.52|245.15|243.7|576
1762872000000|2025-11-11 14:40:00|245.88|244.43|245.56|244.11|246.03|244.58|245.5|244.05|465
1762872300000|2025-11-11 14:45:00|245.57|244.12|244.74|243.29|245.84|244.39|244.74|243.29|589
1762872600000|2025-11-11 14:50:00|244.73|243.28|245.61|244.16|245.63|244.18|244.73|243.28|548
1762872900000|2025-11-11 14:55:00|245.59|244.14|247.01|245.56|247.29|245.84|245.46|244.01|657
1762873200000|2025-11-11 15:00:00|247|245.55|246.13|244.68|247|245.55|246.08|244.63|367
1762873500000|2025-11-11 15:05:00|246.16|244.71|246.13|244.68|246.54|245.09|245.42|243.97|530
1762873800000|2025-11-11 15:10:00|246.12|244.67|245.8|244.35|246.51|245.06|245.62|244.17|587
1762874100000|2025-11-11 15:15:00|245.78|244.33|245.87|244.42|246.31|244.86|245.6|244.15|576
1762874400000|2025-11-11 15:20:00|245.82|244.37|246.03|244.58|246.08|244.63|245.42|243.97|559
1762874700000|2025-11-11 15:25:00|246.01|244.56|244.81|243.36|246.07|244.62|244.8|243.35|477
1762875000000|2025-11-11 15:30:00|244.8|243.35|244.17|242.72|244.82|243.37|243.39|241.94|700
1762875300000|2025-11-11 15:35:00|244.16|242.71|244.47|243.02|244.47|243.02|243.65|242.2|571
1762875600000|2025-11-11 15:40:00|244.48|243.03|244.25|242.8|244.8|243.35|244.17|242.72|541
1762875900000|2025-11-11 15:45:00|244.26|242.81|243.87|242.42|244.34|242.89|243.36|241.91|484
1762876200000|2025-11-11 15:50:00|243.85|242.4|244.36|242.91|244.36|242.91|243.59|242.14|499
1762876500000|2025-11-11 15:55:00|244.35|242.9|244.41|242.96|244.65|243.2|244.18|242.73|314
1762876800000|2025-11-11 16:00:00|244.45|243|244.28|242.83|244.61|243.16|244.04|242.59|450
1762877100000|2025-11-11 16:05:00|244.29|242.84|243.52|242.07|244.51|243.06|243.5|242.05|472
1762877400000|2025-11-11 16:10:00|243.53|242.08|244.51|243.06|244.86|243.41|243.53|242.08|427
1762877700000|2025-11-11 16:15:00|244.5|243.05|244.72|243.27|244.86|243.41|244.31|242.86|505
1762878000000|2025-11-11 16:20:00|244.73|243.28|244.66|243.21|244.85|243.4|244.42|242.97|506
1762878300000|2025-11-11 16:25:00|244.65|243.2|243.63|242.18|244.7|243.25|243.51|242.06|367
1762878600000|2025-11-11 16:30:00|243.62|242.17|244.05|242.6|244.05|242.6|243.39|241.94|457
1762878900000|2025-11-11 16:35:00|244.04|242.59|243.79|242.34|244.32|242.87|243.58|242.13|424
1762879200000|2025-11-11 16:40:00|243.8|242.35|244.18|242.73|244.31|242.86|243.49|242.04|392
1762879500000|2025-11-11 16:45:00|244.17|242.72|244.31|242.86|244.53|243.08|243.87|242.42|426
1762879800000|2025-11-11 16:50:00|244.3|242.85|243.99|242.54|244.36|242.91|243.84|242.39|392
1762880100000|2025-11-11 16:55:00|243.95|242.5|243.79|242.34|243.95|242.5|243.52|242.07|253
1762880400000|2025-11-11 17:00:00|243.8|242.35|244.04|242.59|244.29|242.84|243.77|242.32|482
1762880700000|2025-11-11 17:05:00|244.05|242.6|244.53|243.08|244.63|243.18|244.05|242.6|354
1762881000000|2025-11-11 17:10:00|244.55|243.1|244.55|243.1|244.83|243.38|244.43|242.98|368
1762881300000|2025-11-11 17:15:00|244.54|243.09|244.06|242.61|244.76|243.31|243.9|242.45|339
1762881600000|2025-11-11 17:20:00|244.04|242.59|243.4|241.95|244.3|242.85|243.39|241.94|352
1762881900000|2025-11-11 17:25:00|243.38|241.93|243.24|241.79|243.45|242|243.04|241.59|348
1762882200000|2025-11-11 17:30:00|243.25|241.8|243.11|241.66|243.46|242.01|243|241.55|389
1762882500000|2025-11-11 17:35:00|243.08|241.63|242.42|240.97|243.25|241.8|242.4|240.95|451
1762882800000|2025-11-11 17:40:00|242.39|240.94|243.25|241.8|243.46|242.01|241.78|240.33|621
1762883100000|2025-11-11 17:45:00|243.24|241.79|242.9|241.45|243.47|242.02|242.64|241.19|528
1762883400000|2025-11-11 17:50:00|242.89|241.44|243.54|242.09|243.57|242.12|242.85|241.4|539
1762883700000|2025-11-11 17:55:00|243.52|242.07|243.73|242.28|243.81|242.36|243.52|242.07|326
1762884000000|2025-11-11 18:00:00|243.72|242.27|244.14|242.69|244.65|243.2|243.7|242.25|475
1762884300000|2025-11-11 18:05:00|244.15|242.7|243.37|241.92|244.33|242.88|243.36|241.91|412
1762884600000|2025-11-11 18:10:00|243.36|241.91|243.87|242.42|244.04|242.59|243.32|241.87|447
1762884900000|2025-11-11 18:15:00|243.88|242.43|244.07|242.62|244.1|242.65|243.71|242.26|342
1762885200000|2025-11-11 18:20:00|244.06|242.61|243.6|242.15|244.11|242.66|243.5|242.05|296
1762885500000|2025-11-11 18:25:00|243.58|242.13|243.56|242.11|243.79|242.34|243.14|241.69|390
1762885800000|2025-11-11 18:30:00|243.57|242.12|243.72|242.27|244.08|242.63|243.5|242.05|476
1762886100000|2025-11-11 18:35:00|243.7|242.25|243.52|242.07|243.75|242.3|243.17|241.72|401
1762886400000|2025-11-11 18:40:00|243.51|242.06|243.28|241.83|243.56|242.11|242.97|241.52|329
1762886700000|2025-11-11 18:45:00|243.25|241.8|243.78|242.33|243.78|242.33|243.1|241.65|301
1762887000000|2025-11-11 18:50:00|243.8|242.35|243.8|242.35|244|242.55|243.69|242.24|292
1762887300000|2025-11-11 18:55:00|243.79|242.34|243.25|241.8|243.86|242.41|243.23|241.78|161
1762887600000|2025-11-11 19:00:00|243.24|241.79|242.46|241.01|243.24|241.79|242.18|240.73|311
1762887900000|2025-11-11 19:05:00|242.45|241|242.45|241|242.53|241.08|241.8|240.35|383
1762888200000|2025-11-11 19:10:00|242.44|240.99|242.57|241.12|242.75|241.3|242.28|240.83|328
1762888500000|2025-11-11 19:15:00|242.61|241.16|242.81|241.36|243.07|241.62|242.58|241.13|323
1762888800000|2025-11-11 19:20:00|242.82|241.37|243.04|241.59|243.04|241.59|242.81|241.36|233
1762889100000|2025-11-11 19:25:00|243.03|241.58|243.65|242.2|243.69|242.24|242.93|241.48|240
1762889400000|2025-11-11 19:30:00|243.66|242.21|243.68|242.23|243.92|242.47|243.64|242.19|183
1762889700000|2025-11-11 19:35:00|243.69|242.24|243.08|241.63|243.7|242.25|243.07|241.62|188
1762890000000|2025-11-11 19:40:00|243.09|241.64|243.05|241.6|243.28|241.83|242.87|241.42|257
1762890300000|2025-11-11 19:45:00|243.04|241.59|242.67|241.22|243.22|241.77|242.19|240.74|373
1762890600000|2025-11-11 19:50:00|242.68|241.23|242.35|240.9|242.98|241.53|242.32|240.87|233
1762890900000|2025-11-11 19:55:00|242.33|240.88|242.31|240.86|242.57|241.12|241.95|240.5|181
1762891200000|2025-11-11 20:00:00|242.32|240.87|242.27|240.82|242.45|241|242.07|240.62|294
1762891500000|2025-11-11 20:05:00|242.25|240.8|241.72|240.27|242.28|240.83|241.53|240.08|265
1762891800000|2025-11-11 20:10:00|241.7|240.25|242.14|240.69|242.17|240.72|241.55|240.1|399
1762892100000|2025-11-11 20:15:00|242.16|240.71|242.39|240.94|242.42|240.97|241.9|240.45|418
1762892400000|2025-11-11 20:20:00|242.36|240.91|242.75|241.3|242.76|241.31|242.34|240.89|393
1762892700000|2025-11-11 20:25:00|242.76|241.31|242.35|240.9|242.9|241.45|242.32|240.87|248
1762893000000|2025-11-11 20:30:00|242.33|240.88|241.07|239.62|242.33|240.88|241.07|239.62|384
1762893300000|2025-11-11 20:35:00|241.06|239.61|241.25|239.8|241.69|240.24|240.95|239.5|524
1762893600000|2025-11-11 20:40:00|241.26|239.81|240.88|239.43|241.43|239.98|240.88|239.43|458
1762893900000|2025-11-11 20:45:00|240.89|239.44|241.4|239.95|241.5|240.05|240.82|239.37|538
1762894200000|2025-11-11 20:50:00|241.42|239.97|240.79|239.34|241.42|239.97|240.66|239.21|507
1762894500000|2025-11-11 20:55:00|240.78|239.33|241.49|240.04|241.85|240.4|240.68|239.23|632
1762894800000|2025-11-11 21:00:00|241.5|240.05|241.83|240.38|242.37|240.92|241.4|239.95|612
1762895100000|2025-11-11 21:05:00|241.82|240.37|241.43|239.98|241.82|240.37|240.91|239.46|410
1762895400000|2025-11-11 21:10:00|241.44|239.99|241.52|240.07|241.87|240.42|241.44|239.99|439
1762895700000|2025-11-11 21:15:00|241.47|240.02|241.08|239.63|241.53|240.08|240.94|239.49|470
1762896000000|2025-11-11 21:20:00|241.07|239.62|241.23|239.78|241.43|239.98|241.07|239.62|346
1762896300000|2025-11-11 21:25:00|241.24|239.79|240.92|239.47|241.24|239.79|240.84|239.39|200
1762896600000|2025-11-11 21:30:00|240.9|239.45|240.65|239.2|240.9|239.45|240.18|238.73|353
1762896900000|2025-11-11 21:35:00|240.64|239.19|239.96|238.51|240.71|239.26|239.96|238.51|415
1762897200000|2025-11-11 21:40:00|239.95|238.5|239.66|238.21|240.1|238.65|239.41|237.96|419
1762897500000|2025-11-11 21:45:00|239.67|238.22|239.79|238.34|239.93|238.48|239.55|238.1|366
1762897800000|2025-11-11 21:50:00|239.76|238.31|239.92|238.47|240.29|238.84|239.53|238.08|431
1762898100000|2025-11-11 21:55:00|239.91|238.46|239.41|237.96|240.13|238.68|239.41|237.96|328
1762898400000|2025-11-11 22:00:00|239.4|237.95|238.86|237.41|239.44|237.99|238.63|237.18|393
1762898700000|2025-11-11 22:05:00|238.85|237.4|239.16|237.71|239.34|237.89|238.78|237.33|282
1762899000000|2025-11-11 22:10:00|239.17|237.72|240.19|238.74|240.23|238.78|239.16|237.71|417
1762899300000|2025-11-11 22:15:00|240.17|238.72|239.64|238.19|240.17|238.72|239.28|237.83|393
1762899600000|2025-11-11 22:20:00|239.65|238.2|240.15|238.7|240.23|238.78|239.36|237.91|516
1762899900000|2025-11-11 22:25:00|240.14|238.69|240.3|238.85|240.43|238.98|239.69|238.24|278
1762900200000|2025-11-11 22:30:00|240.29|238.84|240.7|239.25|240.7|239.25|240.04|238.59|208
1762900500000|2025-11-11 22:35:00|240.71|239.26|241.59|240.14|241.68|240.23|240.67|239.22|221
1762900800000|2025-11-11 22:40:00|241.58|240.13|241.2|239.75|241.58|240.13|241.01|239.56|147
1762901100000|2025-11-11 22:45:00|241.19|239.74|241.34|239.89|241.34|239.89|240.82|239.37|118
1762901400000|2025-11-11 22:50:00|241.35|239.9|241.59|240.14|241.92|240.47|241.35|239.9|192
1762901700000|2025-11-11 22:55:00|241.6|240.15|240.99|239.54|241.72|240.27|240.97|239.52|223
1762902000000|2025-11-11 23:00:00|241|239.55|239.96|238.51|241.03|239.58|239.67|238.22|536
1762902300000|2025-11-11 23:05:00|239.97|238.52|240.03|238.58|240.65|239.2|239.72|238.27|438
1762902600000|2025-11-11 23:10:00|240.04|238.59|240.66|239.21|240.71|239.26|240.02|238.57|353
1762902900000|2025-11-11 23:15:00|240.67|239.22|240.66|239.21|241.09|239.64|240.6|239.15|380
1762903200000|2025-11-11 23:20:00|240.65|239.2|240.47|239.02|240.93|239.48|240.46|239.01|330
1762903500000|2025-11-11 23:25:00|240.48|239.03|240.59|239.14|240.73|239.28|240.28|238.83|296
1762903800000|2025-11-11 23:30:00|240.58|239.13|239.82|238.37|240.58|239.13|239.74|238.29|312
1762904100000|2025-11-11 23:35:00|239.83|238.38|240.11|238.66|240.31|238.86|239.5|238.05|444
1762904400000|2025-11-11 23:40:00|240.12|238.67|240.17|238.72|240.54|239.09|240.12|238.67|293
1762904700000|2025-11-11 23:45:00|240.16|238.71|240.01|238.56|240.25|238.8|239.58|238.13|375
1762905000000|2025-11-11 23:50:00|239.99|238.54|239.67|238.22|240.19|238.74|239.42|237.97|470
1762905300000|2025-11-11 23:55:00|239.66|238.21|239.81|238.36|240.2|238.75|239.66|238.21|327
1762905600000|2025-11-12 00:00:00|239.82|238.37|240.81|239.36|240.89|239.44|239.8|238.35|491
1762905900000|2025-11-12 00:05:00|240.85|239.4|240.77|239.32|241.08|239.63|240.68|239.23|430
1762906200000|2025-11-12 00:10:00|240.75|239.3|240.18|238.73|240.75|239.3|239.36|237.91|498
1762906500000|2025-11-12 00:15:00|240.17|238.72|241.12|239.67|241.34|239.89|239.98|238.53|686
1762906800000|2025-11-12 00:20:00|241.11|239.66|240.83|239.38|241.25|239.8|240.47|239.02|616
1762907100000|2025-11-12 00:25:00|240.84|239.39|240.85|239.4|241|239.55|240.49|239.04|548
1762907400000|2025-11-12 00:30:00|240.82|239.37|240.18|238.73|240.94|239.49|239.89|238.44|558
1762907700000|2025-11-12 00:35:00|240.13|238.68|239.78|238.33|240.62|239.17|239.73|238.28|600
1762908000000|2025-11-12 00:40:00|239.79|238.34|240.16|238.71|240.31|238.86|239.71|238.26|595
1762908300000|2025-11-12 00:45:00|240.17|238.72|240.2|238.75|240.33|238.88|239.79|238.34|555
1762908600000|2025-11-12 00:50:00|240.21|238.76|239.51|238.06|240.49|239.04|239.46|238.01|517
1762908900000|2025-11-12 00:55:00|239.5|238.05|239.1|237.65|240.16|238.71|238.88|237.43|543
1762909200000|2025-11-12 01:00:00|239.12|237.67|239|237.55|239.68|238.23|238.78|237.33|662
1762909500000|2025-11-12 01:05:00|239.01|237.56|240.71|239.26|240.71|239.26|238.99|237.54|675
1762909800000|2025-11-12 01:10:00|240.73|239.28|240.93|239.48|241.03|239.58|240.53|239.08|638
1762910100000|2025-11-12 01:15:00|240.92|239.47|241.66|240.21|242.01|240.56|240.81|239.36|630
1762910400000|2025-11-12 01:20:00|241.68|240.23|240.98|239.53|241.73|240.28|240.87|239.42|447
1762910700000|2025-11-12 01:25:00|240.99|239.54|241.14|239.69|241.28|239.83|240.88|239.43|411
1762911000000|2025-11-12 01:30:00|241.15|239.7|241.32|239.87|241.45|240|240.95|239.5|495
1762911300000|2025-11-12 01:35:00|241.31|239.86|241.64|240.19|241.78|240.33|241.23|239.78|531
1762911600000|2025-11-12 01:40:00|241.62|240.17|241.68|240.23|242.02|240.57|241.52|240.07|476
1762911900000|2025-11-12 01:45:00|241.71|240.26|241.49|240.04|242.02|240.57|241.49|240.04|402
1762912200000|2025-11-12 01:50:00|241.51|240.06|241.56|240.11|241.7|240.25|241.38|239.93|421
1762912500000|2025-11-12 01:55:00|241.58|240.13|241.24|239.79|241.64|240.19|241.13|239.68|297
1762912800000|2025-11-12 02:00:00|241.23|239.78|240.73|239.28|241.25|239.8|240.66|239.21|393
1762913100000|2025-11-12 02:05:00|240.74|239.29|241.03|239.58|241.13|239.68|240.65|239.2|425
1762913400000|2025-11-12 02:10:00|240.99|239.54|240.84|239.39|241.09|239.64|240.68|239.23|319
1762913700000|2025-11-12 02:15:00|240.88|239.43|240.91|239.46|241.19|239.74|240.83|239.38|419
1762914000000|2025-11-12 02:20:00|240.93|239.48|240.5|239.05|241.19|239.74|240.24|238.79|389
1762914300000|2025-11-12 02:25:00|240.49|239.04|240.24|238.79|240.51|239.06|240.01|238.56|374
1762914600000|2025-11-12 02:30:00|240.22|238.77|239.29|237.84|240.25|238.8|238.95|237.5|470
1762914900000|2025-11-12 02:35:00|239.3|237.85|239.75|238.3|239.95|238.5|239.03|237.58|439
1762915200000|2025-11-12 02:40:00|239.78|238.33|239.79|238.34|239.91|238.46|239.56|238.11|420
1762915500000|2025-11-12 02:45:00|239.77|238.32|239.86|238.41|240.01|238.56|239.6|238.15|424
1762915800000|2025-11-12 02:50:00|239.87|238.42|240.65|239.2|240.72|239.27|239.57|238.12|428
1762916100000|2025-11-12 02:55:00|240.66|239.21|240.06|238.61|240.73|239.28|240.03|238.58|258
1762916400000|2025-11-12 03:00:00|240.08|238.63|240.49|239.04|240.54|239.09|239.71|238.26|397
1762916700000|2025-11-12 03:05:00|240.5|239.05|240.55|239.1|240.7|239.25|240.38|238.93|398
1762917000000|2025-11-12 03:10:00|240.54|239.09|240.62|239.17|240.67|239.22|240.36|238.91|451
1762917300000|2025-11-12 03:15:00|240.64|239.19|240.57|239.12|240.87|239.42|240.49|239.04|476
1762917600000|2025-11-12 03:20:00|240.58|239.13|240.87|239.42|240.87|239.42|240.53|239.08|391
1762917900000|2025-11-12 03:25:00|240.88|239.43|240.94|239.49|241.03|239.58|240.72|239.27|228
1762918200000|2025-11-12 03:30:00|240.93|239.48|240.79|239.34|240.96|239.51|240.53|239.08|331
1762918500000|2025-11-12 03:35:00|240.8|239.35|240.66|239.21|240.92|239.47|240.53|239.08|365
1762918800000|2025-11-12 03:40:00|240.65|239.2|240.54|239.09|240.78|239.33|240.53|239.08|322
1762919100000|2025-11-12 03:45:00|240.53|239.08|240.76|239.31|240.77|239.32|240.37|238.92|316
1762919400000|2025-11-12 03:50:00|240.75|239.3|240.78|239.33|240.95|239.5|240.7|239.25|378
1762919700000|2025-11-12 03:55:00|240.79|239.34|240.59|239.14|240.99|239.54|240.36|238.91|363
1762920000000|2025-11-12 04:00:00|240.6|239.15|240.3|238.85|240.67|239.22|240.27|238.82|267
1762920300000|2025-11-12 04:05:00|240.29|238.84|240.43|238.98|240.53|239.08|239.9|238.45|285
1762920600000|2025-11-12 04:10:00|240.44|238.99|240.46|239.01|240.51|239.06|240.06|238.61|259
1762920900000|2025-11-12 04:15:00|240.5|239.05|240.14|238.69|240.57|239.12|240.13|238.68|240
1762921200000|2025-11-12 04:20:00|240.15|238.7|240.35|238.9|240.35|238.9|240.07|238.62|189
1762921500000|2025-11-12 04:25:00|240.36|238.91|240.26|238.81|240.41|238.96|240.18|238.73|115
1762921800000|2025-11-12 04:30:00|240.28|238.83|239.88|238.43|240.3|238.85|239.88|238.43|177
1762922100000|2025-11-12 04:35:00|239.86|238.41|239.87|238.42|240.05|238.6|239.67|238.22|236
1762922400000|2025-11-12 04:40:00|239.89|238.44|239.72|238.27|239.97|238.52|239.6|238.15|195
1762922700000|2025-11-12 04:45:00|239.73|238.28|239.77|238.32|239.8|238.35|239.56|238.11|290
1762923000000|2025-11-12 04:50:00|239.75|238.3|239.84|238.39|239.97|238.52|239.68|238.23|253
1762923300000|2025-11-12 04:55:00|239.85|238.4|240.18|238.73|240.26|238.81|239.82|238.37|261
1762923600000|2025-11-12 05:00:00|240.19|238.74|239.99|238.54|240.48|239.03|239.96|238.51|300
1762923900000|2025-11-12 05:05:00|239.98|238.53|240.05|238.6|240.19|238.74|239.84|238.39|273
1762924200000|2025-11-12 05:10:00|240.06|238.61|240.22|238.77|240.37|238.92|240.04|238.59|204
1762924500000|2025-11-12 05:15:00|240.21|238.76|240.6|239.15|240.66|239.21|240.14|238.69|254
1762924800000|2025-11-12 05:20:00|240.61|239.16|241.2|239.75|241.2|239.75|240.59|239.14|346
1762925100000|2025-11-12 05:25:00|241.21|239.76|241.28|239.83|241.47|240.02|241.09|239.64|323
1762925400000|2025-11-12 05:30:00|241.25|239.8|240.93|239.48|241.29|239.84|240.86|239.41|137
1762925700000|2025-11-12 05:35:00|240.92|239.47|241.1|239.65|241.14|239.69|240.67|239.22|213
1762926000000|2025-11-12 05:40:00|241.09|239.64|241.31|239.86|241.32|239.87|240.84|239.39|254
1762926300000|2025-11-12 05:45:00|241.32|239.87|241.07|239.62|241.33|239.88|240.9|239.45|256
1762926600000|2025-11-12 05:50:00|241.05|239.6|241.18|239.73|241.32|239.87|240.91|239.46|272
1762926900000|2025-11-12 05:55:00|241.1|239.65|240.73|239.28|241.22|239.77|240.57|239.12|240
1762927200000|2025-11-12 06:00:00|240.72|239.27|240.76|239.31|240.76|239.31|240.36|238.91|243
1762927500000|2025-11-12 06:05:00|240.74|239.29|240.85|239.4|240.94|239.49|240.66|239.21|308
1762927800000|2025-11-12 06:10:00|240.83|239.38|240.58|239.13|241.12|239.67|240.54|239.09|149
1762928100000|2025-11-12 06:15:00|240.54|239.09|240.97|239.52|241.11|239.66|240.51|239.06|246
1762928400000|2025-11-12 06:20:00|240.94|239.49|241.06|239.61|241.14|239.69|240.77|239.32|228
1762928700000|2025-11-12 06:25:00|241.05|239.6|241.01|239.56|241.08|239.63|240.83|239.38|155
1762929000000|2025-11-12 06:30:00|241|239.55|240.44|238.99|241|239.55|240.41|238.96|127
1762929300000|2025-11-12 06:35:00|240.45|239|240.52|239.07|240.75|239.3|240.43|238.98|194
1762929600000|2025-11-12 06:40:00|240.53|239.08|240.18|238.73|240.53|239.08|240.18|238.73|67
1762929900000|2025-11-12 06:45:00|240.19|238.74|240.28|238.83|240.31|238.86|240.02|238.57|98
1762930200000|2025-11-12 06:50:00|240.27|238.82|239.97|238.52|240.27|238.82|239.96|238.51|72
1762930500000|2025-11-12 06:55:00|239.9|238.45|239.67|238.22|239.92|238.47|239.65|238.2|110
1762930800000|2025-11-12 07:00:00|239.65|238.2|239.1|237.65|239.65|238.2|238.69|237.24|359
1762931100000|2025-11-12 07:05:00|239.08|237.63|239.39|237.94|239.44|237.99|239|237.55|214
1762931400000|2025-11-12 07:10:00|239.41|237.96|239.2|237.75|239.6|238.15|239.2|237.75|96
1762931700000|2025-11-12 07:15:00|239.17|237.72|239|237.55|239.47|238.02|238.89|237.44|298
1762932000000|2025-11-12 07:20:00|239.01|237.56|239.36|237.91|239.45|238|239.01|237.56|285
1762932300000|2025-11-12 07:25:00|239.35|237.9|239.56|238.11|239.57|238.12|239.32|237.87|193
1762932600000|2025-11-12 07:30:00|239.57|238.12|239.56|238.11|239.72|238.27|239.07|237.62|175
1762932900000|2025-11-12 07:35:00|239.57|238.12|239.95|238.5|239.97|238.52|239.57|238.12|175
1762933200000|2025-11-12 07:40:00|239.94|238.49|239.67|238.22|239.94|238.49|239.67|238.22|105
1762933500000|2025-11-12 07:45:00|239.68|238.23|239.3|237.85|239.74|238.29|239.29|237.84|128
1762933800000|2025-11-12 07:50:00|239.31|237.86|238.55|237.1|239.47|238.02|238.2|236.75|261
1762934100000|2025-11-12 07:55:00|238.54|237.09|238.05|236.6|238.54|237.09|237.36|235.91|412
1762934400000|2025-11-12 08:00:00|238.08|236.63|238.5|237.05|238.5|237.05|238.02|236.57|206
1762934700000|2025-11-12 08:05:00|238.51|237.06|239.25|237.8|239.26|237.81|238.51|237.06|387
1762935000000|2025-11-12 08:10:00|239.24|237.79|239.68|238.23|239.72|238.27|239.21|237.76|176
1762935300000|2025-11-12 08:15:00|239.69|238.24|240.45|239|240.75|239.3|239.69|238.24|340
1762935600000|2025-11-12 08:20:00|240.46|239.01|240.47|239.02|240.77|239.32|240.29|238.84|332
1762935900000|2025-11-12 08:25:00|240.48|239.03|240.97|239.52|241.01|239.56|240.48|239.03|321
1762936200000|2025-11-12 08:30:00|240.98|239.53|241.71|240.26|241.74|240.29|240.63|239.18|457
1762936500000|2025-11-12 08:35:00|241.72|240.27|242.05|240.6|242.27|240.82|241.72|240.27|381
1762936800000|2025-11-12 08:40:00|242.04|240.59|241.67|240.22|242.04|240.59|241.53|240.08|295
1762937100000|2025-11-12 08:45:00|241.66|240.21|241.94|240.49|242.09|240.64|241.54|240.09|297
1762937400000|2025-11-12 08:50:00|241.93|240.48|241.68|240.23|241.99|240.54|241.65|240.2|189
1762937700000|2025-11-12 08:55:00|241.67|240.22|241.27|239.82|241.7|240.25|241.26|239.81|144
1762938000000|2025-11-12 09:00:00|241.26|239.81|241.8|240.35|241.85|240.4|240.94|239.49|175
1762938300000|2025-11-12 09:05:00|241.79|240.34|242.27|240.82|242.32|240.87|241.69|240.24|168
1762938600000|2025-11-12 09:10:00|242.28|240.83|243|241.55|243.35|241.9|242.26|240.81|220
1762938900000|2025-11-12 09:15:00|242.99|241.54|243.1|241.65|243.21|241.76|242.95|241.5|200
1762939200000|2025-11-12 09:20:00|243.11|241.66|243.26|241.81|243.38|241.93|242.95|241.5|214
1762939500000|2025-11-12 09:25:00|243.25|241.8|242.8|241.35|243.25|241.8|242.66|241.21|131
1762939800000|2025-11-12 09:30:00|242.79|241.34|242.12|240.67|242.79|241.34|241.97|240.52|212
1762940100000|2025-11-12 09:35:00|242.1|240.65|242.47|241.02|242.6|241.15|241.77|240.32|151
1762940400000|2025-11-12 09:40:00|242.5|241.05|242.75|241.3|242.77|241.32|242.23|240.78|120
1762940700000|2025-11-12 09:45:00|242.74|241.29|242.36|240.91|242.8|241.35|242.36|240.91|143
1762941000000|2025-11-12 09:50:00|242.37|240.92|242.43|240.98|242.61|241.16|242.23|240.78|122
1762941300000|2025-11-12 09:55:00|242.44|240.99|242.68|241.23|242.82|241.37|242.4|240.95|149
1762941600000|2025-11-12 10:00:00|242.7|241.25|242.83|241.38|242.94|241.49|242.56|241.11|156
1762941900000|2025-11-12 10:05:00|242.84|241.39|242.59|241.14|242.84|241.39|242.46|241.01|117
1762942200000|2025-11-12 10:10:00|242.57|241.12|242.77|241.32|242.77|241.32|242.41|240.96|86
1762942500000|2025-11-12 10:15:00|242.76|241.31|242.77|241.32|242.77|241.32|242.47|241.02|93
1762942800000|2025-11-12 10:20:00|242.79|241.34|243.15|241.7|243.3|241.85|242.77|241.32|133
1762943100000|2025-11-12 10:25:00|243.1|241.65|243.25|241.8|243.36|241.91|243.1|241.65|106
1762943400000|2025-11-12 10:30:00|243.23|241.78|243.46|242.24|243.72|242.5|243.06|241.61|192
1762943700000|2025-11-12 10:35:00|243.45|242.23|242.87|241.65|243.69|242.47|242.73|241.51|171
1762944000000|2025-11-12 10:40:00|242.86|241.64|243.01|241.79|243.22|242|242.82|241.6|107
1762944300000|2025-11-12 10:45:00|243|241.78|243.42|242.2|243.55|242.33|242.99|241.77|125
1762944600000|2025-11-12 10:50:00|243.43|242.21|243.18|241.96|243.43|242.21|243.11|241.89|144
1762944900000|2025-11-12 10:55:00|243.19|241.97|242.9|241.68|243.25|242.03|242.79|241.57|88
1762945200000|2025-11-12 11:00:00|242.88|241.66|243.18|241.96|243.44|242.22|242.88|241.66|189
1762945500000|2025-11-12 11:05:00|243.2|241.98|244.09|242.87|244.23|243.01|243.2|241.98|191
1762945800000|2025-11-12 11:10:00|244.08|242.86|244.18|242.96|244.31|243.09|244.03|242.81|89
1762946100000|2025-11-12 11:15:00|244.21|242.99|244.39|243.17|244.49|243.27|244.11|242.89|79
1762946400000|2025-11-12 11:20:00|244.37|243.15|244.19|242.97|244.47|243.25|244.09|242.87|116
1762946700000|2025-11-12 11:25:00|244.18|242.96|243.67|242.45|244.25|243.03|243.57|242.35|99
1762947000000|2025-11-12 11:30:00|243.65|242.43|243.97|242.75|244.01|242.79|243.62|242.4|105
1762947300000|2025-11-12 11:35:00|243.98|242.76|243.77|242.55|244.18|242.96|243.73|242.51|79
1762947600000|2025-11-12 11:40:00|243.78|242.56|243.83|242.61|243.85|242.63|243.71|242.49|86
1762947900000|2025-11-12 11:45:00|243.8|242.58|243.8|242.58|243.91|242.69|243.76|242.54|104
1762948200000|2025-11-12 11:50:00|243.81|242.59|244.42|243.2|244.46|243.24|243.79|242.57|115
1762948500000|2025-11-12 11:55:00|244.41|243.19|244.45|243.23|244.5|243.28|244.33|243.11|64
1762948800000|2025-11-12 12:00:00|244.44|243.22|244.26|243.04|244.45|243.23|244.14|242.92|69
1762949100000|2025-11-12 12:05:00|244.25|243.03|244.59|243.37|244.59|243.37|244|242.78|109
1762949400000|2025-11-12 12:10:00|244.65|243.43|244.43|243.21|244.79|243.57|244.37|243.15|107
1762949700000|2025-11-12 12:15:00|244.41|243.19|244.77|243.55|244.78|243.56|243.96|242.74|128
1762950000000|2025-11-12 12:20:00|244.78|243.56|244.82|243.6|245.05|243.83|244.71|243.49|166
1762950300000|2025-11-12 12:25:00|244.81|243.59|244.67|243.45|244.98|243.76|244.67|243.45|117
1762950600000|2025-11-12 12:30:00|244.63|243.41|244.72|243.5|244.77|243.55|244.25|243.03|107
1762950900000|2025-11-12 12:35:00|244.71|243.49|244.95|243.73|245.02|243.8|244.67|243.45|85
1762951200000|2025-11-12 12:40:00|244.93|243.71|244.85|243.63|245.06|243.84|244.6|243.38|116
1762951500000|2025-11-12 12:45:00|244.84|243.62|245.06|243.84|245.2|243.98|244.8|243.58|138
1762951800000|2025-11-12 12:50:00|245.05|243.83|245.06|243.84|245.34|244.12|244.86|243.64|147
1762952100000|2025-11-12 12:55:00|245.04|243.82|244.95|243.73|245.11|243.89|244.94|243.72|93
1762952400000|2025-11-12 13:00:00|244.96|243.74|244.66|243.44|245.05|243.83|244.39|243.17|181
1762952700000|2025-11-12 13:05:00|244.7|243.48|244.06|242.84|244.7|243.48|244.05|242.83|149
1762953000000|2025-11-12 13:10:00|244.07|242.85|244.37|243.15|244.51|243.29|244.07|242.85|129
1762953300000|2025-11-12 13:15:00|244.36|243.14|243.59|242.37|244.36|243.14|243.53|242.31|162
1762953600000|2025-11-12 13:20:00|243.58|242.36|244.08|242.86|244.09|242.87|243.54|242.32|184
1762953900000|2025-11-12 13:25:00|244.06|242.84|244.68|243.46|244.8|243.58|243.89|242.67|157
1762954200000|2025-11-12 13:30:00|244.67|243.45|244.52|243.3|244.83|243.61|244.39|243.17|190
1762954500000|2025-11-12 13:35:00|244.5|243.28|245.22|244|245.23|244.01|244.3|243.08|166
1762954800000|2025-11-12 13:40:00|245.21|243.99|245.06|243.84|245.36|244.14|245.03|243.81|177
1762955100000|2025-11-12 13:45:00|245.05|243.83|245.4|244.18|245.43|244.21|244.79|243.57|123
1762955400000|2025-11-12 13:50:00|245.39|244.17|245.25|244.03|245.53|244.31|245.16|243.94|160
1762955700000|2025-11-12 13:55:00|245.24|244.02|245.27|244.05|245.38|244.16|245.19|243.97|95
1762956000000|2025-11-12 14:00:00|245.25|244.03|244.59|243.37|245.25|244.03|244.48|243.26|260
1762956300000|2025-11-12 14:05:00|244.57|243.35|245.17|243.95|245.19|243.97|244.42|243.2|151
1762956600000|2025-11-12 14:10:00|245.16|243.94|245.28|244.06|245.47|244.25|245.05|243.83|121
1762956900000|2025-11-12 14:15:00|245.3|244.08|245.31|244.09|245.47|244.25|245.13|243.91|142
1762957200000|2025-11-12 14:20:00|245.28|244.06|244.86|243.64|245.5|244.28|244.77|243.55|219
1762957500000|2025-11-12 14:25:00|244.84|243.62|244.92|243.7|245|243.78|244.76|243.54|137
1762957800000|2025-11-12 14:30:00|244.91|243.69|244.42|243.2|244.92|243.7|244.37|243.15|254
1762958100000|2025-11-12 14:35:00|244.41|243.19|243.98|242.76|244.48|243.26|243.92|242.7|287
1762958400000|2025-11-12 14:40:00|243.99|242.77|244.11|242.89|244.22|243|243.63|242.41|271
1762958700000|2025-11-12 14:45:00|244.1|242.88|241.11|239.89|244.46|243.24|240.37|239.15|458
1762959000000|2025-11-12 14:50:00|241.14|239.92|242.5|241.28|242.77|241.55|241.07|239.85|510
1762959300000|2025-11-12 14:55:00|242.47|241.25|241.84|240.62|242.55|241.33|241.39|240.17|446
1762959600000|2025-11-12 15:00:00|241.81|240.59|242.24|241.02|242.54|241.32|240.93|239.71|485
1762959900000|2025-11-12 15:05:00|242.25|241.03|242.11|240.89|242.3|241.08|241.73|240.51|370
1762960200000|2025-11-12 15:10:00|242.09|240.87|241.1|239.88|243.01|241.79|241.1|239.88|409
1762960500000|2025-11-12 15:15:00|241.13|239.91|240.33|239.11|241.51|240.29|240.32|239.1|456
1762960800000|2025-11-12 15:20:00|240.34|239.12|241.08|239.86|241.44|240.22|240.26|239.04|459
1762961100000|2025-11-12 15:25:00|241.07|239.85|240.76|239.54|241.14|239.92|239.94|238.72|374
1762961400000|2025-11-12 15:30:00|240.8|239.58|240.78|239.56|241.61|240.39|240.62|239.4|390
1762961700000|2025-11-12 15:35:00|240.8|239.58|239.25|238.03|240.89|239.67|239.17|237.95|421
1762962000000|2025-11-12 15:40:00|239.27|238.05|239.37|238.15|239.55|238.33|238.88|237.66|347
1762962300000|2025-11-12 15:45:00|239.28|238.06|238.26|237.04|239.35|238.13|237.9|236.68|431
1762962600000|2025-11-12 15:50:00|238.24|237.02|237.77|236.55|238.81|237.59|237.45|236.23|478
1762962900000|2025-11-12 15:55:00|237.75|236.53|237.38|236.16|237.91|236.69|236.99|235.77|390
1762963200000|2025-11-12 16:00:00|237.43|236.21|237.14|235.92|237.93|236.71|237.03|235.81|469
1762963500000|2025-11-12 16:05:00|237.12|235.9|236.38|235.19|237.65|236.46|236.1|234.91|458
1762963800000|2025-11-12 16:10:00|236.4|235.21|234.22|233.03|236.46|235.27|233.45|232.26|534
1762964100000|2025-11-12 16:15:00|234.21|233.02|234.88|233.69|235.56|234.37|234.18|232.99|473
1762964400000|2025-11-12 16:20:00|234.89|233.7|233.89|232.7|235.01|233.82|233.74|232.55|510
1762964700000|2025-11-12 16:25:00|233.91|232.72|234.13|232.94|234.21|233.02|233.39|232.2|471
1762965000000|2025-11-12 16:30:00|234.11|232.92|235.45|234.26|235.66|234.47|233.44|232.25|474
1762965300000|2025-11-12 16:35:00|235.44|234.25|234.94|233.75|235.66|234.47|234.86|233.67|443
1762965600000|2025-11-12 16:40:00|234.93|233.74|234.85|233.66|235.39|234.2|234.61|233.42|396
1762965900000|2025-11-12 16:45:00|234.84|233.65|233.88|232.69|235.26|234.07|233.61|232.42|449
1762966200000|2025-11-12 16:50:00|233.89|232.7|234.07|232.88|234.3|233.11|233.75|232.56|431
1762966500000|2025-11-12 16:55:00|234.09|232.9|234.36|233.17|235|233.81|234.05|232.86|433
1762966800000|2025-11-12 17:00:00|234.39|233.2|234.67|233.48|234.75|233.56|234.04|232.85|417
1762967100000|2025-11-12 17:05:00|234.68|233.49|235.01|233.82|235.09|233.9|234.31|233.12|436
1762967400000|2025-11-12 17:10:00|235|233.81|234.23|233.04|235.01|233.82|234.12|232.93|381
1762967700000|2025-11-12 17:15:00|234.25|233.06|233.76|232.57|234.46|233.27|233.22|232.03|383
1762968000000|2025-11-12 17:20:00|233.74|232.55|234.07|232.88|234.39|233.2|233.66|232.47|370
1762968300000|2025-11-12 17:25:00|234.08|232.89|234.35|233.16|234.65|233.46|234.08|232.89|364
1762968600000|2025-11-12 17:30:00|234.33|233.14|234.68|233.49|235.14|233.95|234.11|232.92|356
1762968900000|2025-11-12 17:35:00|234.67|233.48|236.07|234.88|236.08|234.89|234.37|233.18|370
1762969200000|2025-11-12 17:40:00|236.08|234.89|235.09|233.9|236.25|235.06|235.06|233.87|321
1762969500000|2025-11-12 17:45:00|235.12|233.93|234.99|233.8|235.44|234.25|234.92|233.73|294
1762969800000|2025-11-12 17:50:00|234.96|233.77|235.49|234.3|235.56|234.37|234.87|233.68|285
1762970100000|2025-11-12 17:55:00|235.5|234.31|235.47|234.28|235.75|234.56|235.18|233.99|277
1762970400000|2025-11-12 18:00:00|235.45|234.26|235.86|234.67|235.98|234.79|235.45|234.26|355
1762970700000|2025-11-12 18:05:00|235.85|234.66|235.31|234.12|236.14|234.95|235.3|234.11|248
1762971000000|2025-11-12 18:10:00|235.38|234.19|235|233.81|235.42|234.23|234.83|233.64|225
1762971300000|2025-11-12 18:15:00|234.98|233.79|235.33|234.14|235.57|234.38|234.97|233.78|310
1762971600000|2025-11-12 18:20:00|235.32|234.13|235.65|234.46|235.86|234.67|235.1|233.91|307
1762971900000|2025-11-12 18:25:00|235.67|234.48|235.04|233.85|235.88|234.69|234.97|233.78|250
1762972200000|2025-11-12 18:30:00|235.02|233.83|235.56|234.37|235.62|234.43|234.81|233.62|241
1762972500000|2025-11-12 18:35:00|235.6|234.41|235.78|234.59|235.78|234.59|235.49|234.3|216
1762972800000|2025-11-12 18:40:00|235.77|234.58|235.34|234.15|235.81|234.62|235.33|234.14|198
1762973100000|2025-11-12 18:45:00|235.36|234.17|235.02|233.83|235.47|234.28|235.02|233.83|187
1762973400000|2025-11-12 18:50:00|234.99|233.8|234.99|233.8|235.15|233.96|234.81|233.62|204
1762973700000|2025-11-12 18:55:00|235.02|233.83|234.98|233.79|235.28|234.09|234.98|233.79|129
1762974000000|2025-11-12 19:00:00|234.97|233.78|233.87|232.68|234.97|233.78|233.83|232.64|218
1762974300000|2025-11-12 19:05:00|233.85|232.66|233.79|232.6|233.95|232.76|233.22|232.03|312
1762974600000|2025-11-12 19:10:00|233.78|232.59|233.28|232.09|233.78|232.59|233.24|232.05|284
1762974900000|2025-11-12 19:15:00|233.31|232.12|233.4|232.21|233.8|232.61|233.26|232.07|225
1762975200000|2025-11-12 19:20:00|233.41|232.22|233.57|232.38|233.71|232.52|233.28|232.09|189
1762975500000|2025-11-12 19:25:00|233.58|232.39|233.16|231.97|233.7|232.51|232.75|231.56|199
1762975800000|2025-11-12 19:30:00|233.14|231.95|232.64|231.45|233.39|232.2|232.26|231.07|351
1762976100000|2025-11-12 19:35:00|232.63|231.44|233.37|232.18|233.39|232.2|232.41|231.22|256
1762976400000|2025-11-12 19:40:00|233.36|232.17|234.93|233.74|235.79|234.6|233.18|231.99|361
1762976700000|2025-11-12 19:45:00|234.99|233.8|234.37|233.18|235.01|233.82|234.27|233.08|278
1762977000000|2025-11-12 19:50:00|234.38|233.19|234.64|233.45|234.73|233.54|234.09|232.9|250
1762977300000|2025-11-12 19:55:00|234.65|233.46|234.41|233.22|234.71|233.52|234.38|233.19|229
1762977600000|2025-11-12 20:00:00|234.4|233.21|234.92|233.73|234.96|233.77|233.9|232.71|318
1762977900000|2025-11-12 20:05:00|234.91|233.72|234.86|233.67|234.98|233.79|234.41|233.22|281
1762978200000|2025-11-12 20:10:00|234.85|233.66|234.43|233.24|235.14|233.95|234.29|233.1|276
1762978500000|2025-11-12 20:15:00|234.44|233.25|234.97|233.78|235.16|233.97|234.44|233.25|286
1762978800000|2025-11-12 20:20:00|234.96|233.77|235.1|233.91|235.49|234.3|234.9|233.71|227
1762979100000|2025-11-12 20:25:00|235.09|233.9|235.47|234.28|235.49|234.3|234.62|233.43|239
1762979400000|2025-11-12 20:30:00|235.46|234.27|235.83|234.64|236.06|234.87|235.18|233.99|235
1762979700000|2025-11-12 20:35:00|235.82|234.63|235.77|234.58|235.95|234.76|235.63|234.44|176
1762980000000|2025-11-12 20:40:00|235.75|234.56|235.71|234.52|235.95|234.76|235.57|234.38|155
1762980300000|2025-11-12 20:45:00|235.7|234.51|235.79|234.6|235.83|234.64|235.53|234.34|199
1762980600000|2025-11-12 20:50:00|235.86|234.67|235.78|234.59|236.1|234.91|235.66|234.47|233
1762980900000|2025-11-12 20:55:00|235.79|234.6|235.99|234.8|236.26|235.07|235.39|234.2|211
1762981200000|2025-11-12 21:00:00|235.98|234.79|236.63|235.44|236.89|235.7|235.96|234.77|259
1762981500000|2025-11-12 21:05:00|236.69|235.5|236.95|235.76|236.95|235.76|236.55|235.36|166
1762981800000|2025-11-12 21:10:00|237.01|235.82|238.15|236.96|238.47|237.28|237.01|235.82|235
1762982100000|2025-11-12 21:15:00|238.13|236.94|238.3|237.11|238.31|237.12|237.54|236.35|188
1762982400000|2025-11-12 21:20:00|238.29|237.1|237.99|236.8|238.29|237.1|237.89|236.7|166
1762982700000|2025-11-12 21:25:00|237.98|236.79|237.84|236.65|238.05|236.86|237.82|236.63|159
1762983000000|2025-11-12 21:30:00|237.89|236.7|238.94|237.75|239.01|237.82|237.83|236.64|200
1762983300000|2025-11-12 21:35:00|238.92|237.73|239.07|237.88|239.12|237.93|238.66|237.47|228
1762983600000|2025-11-12 21:40:00|239.06|237.87|239.33|238.14|239.33|238.14|238.81|237.62|146
1762983900000|2025-11-12 21:45:00|239.32|238.13|239.25|238.06|239.33|238.14|239.04|237.85|142
1762984200000|2025-11-12 21:50:00|239.26|238.07|239.36|238.17|239.37|238.18|238.96|237.77|117
1762984500000|2025-11-12 21:55:00|239.33|238.14|239.94|238.75|240.02|238.83|238.93|237.74|240
1762984800000|2025-11-12 22:00:00|239.93|238.74|239.03|237.84|239.97|238.78|238.97|237.78|189
1762985100000|2025-11-12 22:05:00|239.01|237.82|237.97|236.78|239.02|237.83|237.57|236.38|214
1762985400000|2025-11-12 22:10:00|237.96|236.77|237.34|236.15|238.32|237.13|236.94|235.75|261
1762985700000|2025-11-12 22:15:00|237.33|236.14|237.66|236.47|238.01|236.82|237.25|236.06|233
1762986000000|2025-11-12 22:20:00|237.68|236.49|238.23|237.04|238.3|237.11|237.46|236.27|185
1762986300000|2025-11-12 22:25:00|238.22|237.03|237.58|236.39|238.22|237.03|237.51|236.32|212
1762986600000|2025-11-12 22:30:00|237.61|236.42|237.29|236.1|237.65|236.46|236.99|235.8|172
1762986900000|2025-11-12 22:35:00|237.28|236.09|237.94|236.75|237.97|236.78|237.05|235.86|154
1762987200000|2025-11-12 22:40:00|237.93|236.74|238.11|236.92|238.13|236.94|237.55|236.36|109
1762987500000|2025-11-12 22:45:00|238.1|236.91|237.99|236.8|238.41|237.22|237.91|236.72|97
1762987800000|2025-11-12 22:50:00|238.02|236.83|238.58|237.39|238.67|237.48|237.92|236.73|96
1762988100000|2025-11-12 22:55:00|238.57|237.38|238.55|237.36|238.61|237.42|238.35|237.16|114
1762988400000|2025-11-12 23:00:00|238.53|237.34|237.61|236.42|238.63|237.44|237.55|236.36|296
1762988700000|2025-11-12 23:05:00|237.6|236.41|237.54|236.35|237.85|236.66|237.41|236.22|205
1762989000000|2025-11-12 23:10:00|237.56|236.37|237.91|236.72|237.95|236.76|237.54|236.35|209
1762989300000|2025-11-12 23:15:00|237.96|236.77|238.86|237.67|239.15|237.96|237.96|236.77|303
1762989600000|2025-11-12 23:20:00|238.85|237.66|239.47|238.28|239.68|238.49|238.57|237.38|280
1762989900000|2025-11-12 23:25:00|239.48|238.29|239.02|237.83|239.74|238.55|238.95|237.76|203
1762990200000|2025-11-12 23:30:00|239.03|237.84|238.95|237.76|239.38|238.19|238.88|237.69|259
1762990500000|2025-11-12 23:35:00|238.96|237.77|239.05|237.86|239.16|237.97|238.53|237.34|269
1762990800000|2025-11-12 23:40:00|239.04|237.85|238.64|237.45|239.04|237.85|238.54|237.35|170
1762991100000|2025-11-12 23:45:00|238.65|237.46|238.92|237.73|239.29|238.1|238.39|237.2|298
1762991400000|2025-11-12 23:50:00|238.93|237.74|239.23|238.04|239.23|238.04|238.69|237.5|167
1762991700000|2025-11-12 23:55:00|239.24|238.05|239.35|238.16|239.55|238.36|239.16|237.97|185
1762992000000|2025-11-13 00:00:00|239.34|238.15|239.74|238.55|239.88|238.69|238.99|237.8|199
1762992300000|2025-11-13 00:05:00|239.76|238.57|239.62|238.43|239.78|238.59|238.87|237.68|266
1762992600000|2025-11-13 00:10:00|239.61|238.42|239.65|238.46|239.7|238.51|239.14|237.95|302
1762992900000|2025-11-13 00:15:00|239.61|238.42|240.59|239.4|240.92|239.73|239.6|238.41|275
1762993200000|2025-11-13 00:20:00|240.6|239.41|239.25|238.06|240.69|239.5|239.12|237.93|302
1762993500000|2025-11-13 00:25:00|239.26|238.07|239.54|238.35|240.12|238.93|239.11|237.92|311
1762993800000|2025-11-13 00:30:00|239.58|238.39|240.09|238.9|240.23|239.04|239.52|238.33|344
1762994100000|2025-11-13 00:35:00|240.08|238.89|240.97|239.78|241.05|239.86|240.04|238.85|389
1762994400000|2025-11-13 00:40:00|240.95|239.76|240.27|239.08|241.14|239.95|239.76|238.57|363
1762994700000|2025-11-13 00:45:00|240.26|239.07|239.47|238.28|240.32|239.13|239.37|238.18|388
1762995000000|2025-11-13 00:50:00|239.48|238.29|239.99|238.8|240.04|238.85|239.36|238.17|343
1762995300000|2025-11-13 00:55:00|240|238.81|239.75|238.56|240.14|238.95|239.32|238.13|189
1762995600000|2025-11-13 01:00:00|239.74|238.55|239.88|238.69|240.33|239.14|239.74|238.55|294
1762995900000|2025-11-13 01:05:00|239.89|238.7|240.55|239.36|240.56|239.37|239.89|238.7|346
1762996200000|2025-11-13 01:10:00|240.56|239.37|241.56|240.37|241.96|240.77|240.43|239.24|420
1762996500000|2025-11-13 01:15:00|241.52|240.33|240.81|239.62|241.62|240.43|240.61|239.42|438
1762996800000|2025-11-13 01:20:00|240.8|239.61|240.56|239.37|241.02|239.83|240.32|239.13|355
1762997100000|2025-11-13 01:25:00|240.55|239.36|240.5|239.31|241.02|239.83|240.12|238.93|325
1762997400000|2025-11-13 01:30:00|240.52|239.33|241.12|239.93|241.42|240.23|240.44|239.25|367
1762997700000|2025-11-13 01:35:00|241.11|239.92|241.66|240.47|241.68|240.49|241.08|239.89|293
1762998000000|2025-11-13 01:40:00|241.72|240.53|241.94|240.75|242.3|241.11|241.55|240.36|246
1762998300000|2025-11-13 01:45:00|241.93|240.74|241.4|240.21|242.09|240.9|241.38|240.19|198
1762998600000|2025-11-13 01:50:00|241.39|240.2|241.4|240.21|241.43|240.24|241.03|239.84|264
1762998900000|2025-11-13 01:55:00|241.35|240.16|241|239.81|241.39|240.2|240.66|239.47|180
1762999200000|2025-11-13 02:00:00|240.99|239.8|241.74|240.55|241.84|240.65|240.95|239.76|289
1762999500000|2025-11-13 02:05:00|241.75|240.56|241.68|240.49|242.01|240.82|241.68|240.49|279
1762999800000|2025-11-13 02:10:00|241.69|240.5|241.34|240.15|241.8|240.61|241.27|240.08|247
1763000100000|2025-11-13 02:15:00|241.33|240.14|241.81|240.62|241.85|240.66|241.25|240.06|228
1763000400000|2025-11-13 02:20:00|241.8|240.61|241.86|240.67|242.17|240.98|241.72|240.53|210
1763000700000|2025-11-13 02:25:00|241.83|240.64|241.64|240.45|242.19|241|241.59|240.4|163
1763001000000|2025-11-13 02:30:00|241.66|240.47|242.71|241.52|242.73|241.54|241.57|240.38|208
1763001300000|2025-11-13 02:35:00|242.72|241.53|242.84|241.65|243.1|241.91|242.66|241.47|230
1763001600000|2025-11-13 02:40:00|242.83|241.64|242.41|241.22|242.84|241.65|242.34|241.15|167
1763001900000|2025-11-13 02:45:00|242.42|241.23|242.75|241.56|242.87|241.68|242.17|240.98|210
1763002200000|2025-11-13 02:50:00|242.76|241.57|242.79|241.6|243.15|241.96|242.41|241.22|168
1763002500000|2025-11-13 02:55:00|242.81|241.62|242.79|241.6|242.97|241.78|242.64|241.45|172
1763002800000|2025-11-13 03:00:00|242.78|241.59|242.52|241.33|242.92|241.73|242.32|241.13|249
1763003100000|2025-11-13 03:05:00|242.53|241.34|241.99|240.8|243.05|241.86|241.99|240.8|214
1763003400000|2025-11-13 03:10:00|241.98|240.79|240.42|239.23|242.01|240.82|240.41|239.22|344
1763003700000|2025-11-13 03:15:00|240.34|239.15|241.41|240.22|241.54|240.35|239.6|238.41|513
1763004000000|2025-11-13 03:20:00|241.42|240.23|242.25|241.06|242.25|241.06|241.18|239.99|398
1763004300000|2025-11-13 03:25:00|242.26|241.07|243.99|242.8|244.03|242.84|242.26|241.07|449
1763004600000|2025-11-13 03:30:00|243.98|242.79|244.64|243.45|245.58|244.39|243.98|242.79|486
1763004900000|2025-11-13 03:35:00|244.65|243.46|246.88|245.69|247.03|245.84|244.63|243.44|453
1763005200000|2025-11-13 03:40:00|246.89|245.7|248.41|247.22|249.62|248.43|246.86|245.67|512
1763005500000|2025-11-13 03:45:00|248.38|247.19|251.13|249.94|251.32|250.13|247.56|246.37|518
1763005800000|2025-11-13 03:50:00|251.12|249.93|250.51|249.32|251.67|250.48|250.26|249.07|478
1763006100000|2025-11-13 03:55:00|250.49|249.3|248.99|247.8|250.98|249.79|248.93|247.74|377
1763006400000|2025-11-13 04:00:00|248.94|247.75|247.07|245.88|249.6|248.41|247.07|245.88|454
1763006700000|2025-11-13 04:05:00|247.06|245.87|247|245.81|247.18|245.99|245.7|244.51|500
1763007000000|2025-11-13 04:10:00|246.95|245.76|248.39|247.2|248.4|247.21|246.58|245.39|424
1763007300000|2025-11-13 04:15:00|248.5|247.31|248.01|246.82|248.71|247.52|246.84|245.65|448
1763007600000|2025-11-13 04:20:00|247.97|246.78|248.81|247.62|249.12|247.93|247.67|246.48|421
1763007900000|2025-11-13 04:25:00|248.8|247.61|247.8|246.61|248.98|247.79|247.79|246.6|375
1763008200000|2025-11-13 04:30:00|247.82|246.63|247.55|246.36|248.8|247.61|247.53|246.34|374
1763008500000|2025-11-13 04:35:00|247.46|246.27|247.7|246.51|247.76|246.57|246.71|245.52|438
1763008800000|2025-11-13 04:40:00|247.69|246.5|248.35|247.16|249.09|247.9|247.63|246.44|345
1763009100000|2025-11-13 04:45:00|248.33|247.14|248.16|246.97|248.46|247.27|247.88|246.69|321
1763009400000|2025-11-13 04:50:00|248.12|246.93|247.51|246.32|248.12|246.93|246.54|245.35|386
1763009700000|2025-11-13 04:55:00|247.53|246.34|247.9|246.71|248.43|247.24|247.3|246.11|315
1763010000000|2025-11-13 05:00:00|247.86|246.67|247.42|246.23|247.94|246.75|247.28|246.09|267
1763010300000|2025-11-13 05:05:00|247.44|246.25|247.13|245.94|247.56|246.37|246.9|245.71|309
1763010600000|2025-11-13 05:10:00|247.12|245.93|246.52|245.33|247.12|245.93|246.29|245.1|275
1763010900000|2025-11-13 05:15:00|246.54|245.35|246.65|245.46|246.91|245.72|246.35|245.16|309
1763011200000|2025-11-13 05:20:00|246.66|245.47|247.2|246.01|247.43|246.24|246.66|245.47|276
1763011500000|2025-11-13 05:25:00|247.18|245.99|247.65|246.46|247.8|246.61|247.18|245.99|271
1763011800000|2025-11-13 05:30:00|247.68|246.49|247.61|246.42|248.12|246.93|247.29|246.1|329
1763012100000|2025-11-13 05:35:00|247.62|246.43|248.06|246.87|248.3|247.11|247.56|246.37|309
1763012400000|2025-11-13 05:40:00|248.05|246.86|248.56|247.37|248.56|247.37|247.9|246.71|184
1763012700000|2025-11-13 05:45:00|248.54|247.35|249.73|248.54|249.79|248.6|248.4|247.21|293
1763013000000|2025-11-13 05:50:00|249.74|248.55|250.38|249.19|250.41|249.22|249.62|248.43|302
1763013300000|2025-11-13 05:55:00|250.4|249.21|250.06|248.87|250.54|249.35|249.98|248.79|306
1763013600000|2025-11-13 06:00:00|250.07|248.88|250.47|249.28|250.71|249.52|249.63|248.44|368
1763013900000|2025-11-13 06:05:00|250.45|249.26|251.31|250.12|251.53|250.34|250.39|249.2|382
1763014200000|2025-11-13 06:10:00|251.32|250.13|250.85|249.66|251.55|250.36|250.57|249.38|286
1763014500000|2025-11-13 06:15:00|250.81|249.62|251.03|249.84|251.14|249.95|250.7|249.51|252
1763014800000|2025-11-13 06:20:00|251.05|249.86|251.8|250.61|251.96|250.77|250.98|249.79|320
1763015100000|2025-11-13 06:25:00|251.82|250.63|252.32|251.13|252.43|251.24|251.37|250.18|336
1763015400000|2025-11-13 06:30:00|252.31|251.12|251.92|250.73|252.48|251.29|251.75|250.56|320
1763015700000|2025-11-13 06:35:00|251.93|250.74|251.01|249.82|252.45|251.26|250.79|249.6|346
1763016000000|2025-11-13 06:40:00|250.99|249.8|251.02|249.83|251.16|249.97|250.64|249.45|226
1763016300000|2025-11-13 06:45:00|251.05|249.86|251.06|249.87|251.31|250.12|250.98|249.79|236
1763016600000|2025-11-13 06:50:00|251.05|249.86|250.87|249.68|251.06|249.87|250.35|249.16|300
1763016900000|2025-11-13 06:55:00|250.84|249.65|250.66|249.47|251.17|249.98|250.41|249.22|222
1763017200000|2025-11-13 07:00:00|250.69|249.5|250.5|249.31|251.14|249.95|250.5|249.31|287
1763017500000|2025-11-13 07:05:00|250.49|249.3|251.63|250.44|251.67|250.48|250.38|249.19|315
1763017800000|2025-11-13 07:10:00|251.62|250.43|252.09|250.9|252.17|250.98|251.46|250.27|257
1763018100000|2025-11-13 07:15:00|252.1|250.91|251.96|250.77|252.52|251.33|251.51|250.32|304
1763018400000|2025-11-13 07:20:00|251.95|250.76|252.12|250.93|252.45|251.26|251.94|250.75|207
1763018700000|2025-11-13 07:25:00|252.16|250.97|251.82|250.63|252.31|251.12|251.81|250.62|197
1763019000000|2025-11-13 07:30:00|251.87|250.68|250.93|249.74|252.07|250.88|250.93|249.74|337
1763019300000|2025-11-13 07:35:00|250.92|249.73|250|248.81|250.93|249.74|249.69|248.5|384
1763019600000|2025-11-13 07:40:00|249.97|248.78|250.1|248.91|250.37|249.18|249.96|248.77|289
1763019900000|2025-11-13 07:45:00|250.09|248.9|250.38|249.19|250.43|249.24|249.74|248.55|330
1763020200000|2025-11-13 07:50:00|250.32|249.13|249.5|248.31|250.32|249.13|249.37|248.18|376
1763020500000|2025-11-13 07:55:00|249.51|248.32|249.3|248.11|249.54|248.35|248.93|247.74|289
1763020800000|2025-11-13 08:00:00|249.29|248.1|249.76|248.57|249.8|248.61|249.29|248.1|246
1763021100000|2025-11-13 08:05:00|249.77|248.58|250.19|249|250.3|249.11|249.69|248.5|318
1763021400000|2025-11-13 08:10:00|250.2|249.01|250.27|249.08|250.71|249.52|250.11|248.92|326
1763021700000|2025-11-13 08:15:00|250.28|249.09|250.02|248.83|250.9|249.71|249.47|248.28|376
1763022000000|2025-11-13 08:20:00|250.03|248.84|250.15|248.96|250.16|248.97|249.91|248.72|313
1763022300000|2025-11-13 08:25:00|250.16|248.97|250.49|249.3|250.56|249.37|250.16|248.97|311
1763022600000|2025-11-13 08:30:00|250.5|249.31|250.8|249.61|250.83|249.64|250.36|249.17|300
1763022900000|2025-11-13 08:35:00|250.79|249.6|251|249.81|251.14|249.95|250.75|249.56|306
1763023200000|2025-11-13 08:40:00|251.02|249.83|251.26|250.07|251.26|250.07|250.89|249.7|322
1763023500000|2025-11-13 08:45:00|251.25|250.06|251.29|250.1|251.92|250.73|251.19|250|271
1763023800000|2025-11-13 08:50:00|251.3|250.11|250.45|249.26|251.33|250.14|250.39|249.2|292
1763024100000|2025-11-13 08:55:00|250.44|249.25|250.69|249.5|250.74|249.55|250.43|249.24|210
1763024400000|2025-11-13 09:00:00|250.66|249.47|250.59|249.4|251.21|250.02|250.55|249.36|314
1763024700000|2025-11-13 09:05:00|250.58|249.39|248.23|247.04|250.58|249.39|248.12|246.93|382
1763025000000|2025-11-13 09:10:00|248.15|246.96|249.17|247.98|249.34|248.15|247.87|246.68|425
1763025300000|2025-11-13 09:15:00|249.21|248.02|249.64|248.45|249.71|248.52|248.67|247.48|388
1763025600000|2025-11-13 09:20:00|249.65|248.46|251.38|250.19|251.39|250.2|249.56|248.37|346
1763025900000|2025-11-13 09:25:00|251.37|250.18|250.51|249.32|251.6|250.41|250.51|249.32|340
1763026200000|2025-11-13 09:30:00|250.53|249.34|250.55|249.36|251.17|249.98|250.5|249.31|302
1763026500000|2025-11-13 09:35:00|250.57|249.38|250.74|249.55|250.79|249.6|250.2|249.01|349
1763026800000|2025-11-13 09:40:00|250.77|249.58|250.74|249.55|251.06|249.87|250.28|249.09|317
1763027100000|2025-11-13 09:45:00|250.75|249.56|250.12|248.93|251.09|249.9|250.07|248.88|321
1763027400000|2025-11-13 09:50:00|250.13|248.94|250.25|249.06|250.54|249.35|249.97|248.78|370
1763027700000|2025-11-13 09:55:00|250.26|249.07|250.38|249.19|250.69|249.5|250.2|249.01|325
1763028000000|2025-11-13 10:00:00|250.39|249.2|251|249.81|251.19|250|250.39|249.2|317
1763028300000|2025-11-13 10:05:00|250.99|249.8|251.54|250.35|251.66|250.47|250.96|249.77|224
1763028600000|2025-11-13 10:10:00|251.55|250.36|251.2|250.01|251.59|250.4|251.06|249.87|315
1763028900000|2025-11-13 10:15:00|251.21|250.02|252.79|251.6|252.85|251.66|251.21|250.02|320
1763029200000|2025-11-13 10:20:00|252.77|251.58|252.23|251.04|253.16|251.97|252.17|250.98|362
1763029500000|2025-11-13 10:25:00|252.24|251.05|252.19|251|252.81|251.62|252.06|250.87|283
1763029800000|2025-11-13 10:30:00|252.18|250.99|251.82|250.63|252.29|251.1|251.61|250.42|405
1763030100000|2025-11-13 10:35:00|251.83|250.64|251.76|250.57|251.97|250.78|251.26|250.07|367
1763030400000|2025-11-13 10:40:00|251.74|250.55|251.81|250.62|252.04|250.85|251.43|250.24|311
1763030700000|2025-11-13 10:45:00|251.83|250.64|251.2|250.01|251.87|250.68|251.01|249.82|294
1763031000000|2025-11-13 10:50:00|251.17|249.98|250.24|249.05|251.27|250.08|250.06|248.87|362
1763031300000|2025-11-13 10:55:00|250.23|249.04|250.64|249.45|250.66|249.47|250.08|248.89|411
1763031600000|2025-11-13 11:00:00|250.65|249.46|250.53|249.34|250.82|249.63|250.35|249.16|282
1763031900000|2025-11-13 11:05:00|250.49|249.3|250.96|249.77|251.38|250.19|250.42|249.23|307
1763032200000|2025-11-13 11:10:00|250.95|249.76|251.79|250.6|251.96|250.77|250.81|249.62|279
1763032500000|2025-11-13 11:15:00|251.81|250.62|251.11|249.92|251.95|250.76|251|249.81|392
1763032800000|2025-11-13 11:20:00|251.16|249.97|250.56|249.37|251.2|250.01|250.51|249.32|270
1763033100000|2025-11-13 11:25:00|250.59|249.4|250.18|248.99|250.66|249.47|249.89|248.7|281
1763033400000|2025-11-13 11:30:00|250.17|248.98|249.37|248.18|250.29|249.1|249.36|248.17|284
1763033700000|2025-11-13 11:35:00|249.4|248.21|249.72|248.53|249.86|248.67|249.23|248.04|266
1763034000000|2025-11-13 11:40:00|249.76|248.57|250.15|248.96|250.26|249.07|249.73|248.54|260
1763034300000|2025-11-13 11:45:00|250.18|248.99|250.03|248.84|250.21|249.02|249.83|248.64|135
1763034600000|2025-11-13 11:50:00|250.04|248.85|249.62|248.43|250.41|249.22|249.61|248.42|238
1763034900000|2025-11-13 11:55:00|249.61|248.42|250.11|248.92|250.28|249.09|249.61|248.42|247
1763035200000|2025-11-13 12:00:00|250.14|248.95|249.31|248.12|250.6|249.41|248.76|247.57|312
1763035500000|2025-11-13 12:05:00|249.32|248.13|248.27|247.08|249.35|248.16|248.16|246.97|338
1763035800000|2025-11-13 12:10:00|248.31|247.12|248.11|246.92|248.89|247.7|248.07|246.88|329
1763036100000|2025-11-13 12:15:00|248.13|246.94|248.48|247.29|248.64|247.45|248.13|246.94|321
1763036400000|2025-11-13 12:20:00|248.5|247.31|248.17|246.98|248.56|247.37|247.94|246.75|318
1763036700000|2025-11-13 12:25:00|248.18|246.99|248.51|247.32|248.54|247.35|247.82|246.63|165
1763037000000|2025-11-13 12:30:00|248.53|247.34|249.06|247.87|249.13|247.94|248.51|247.32|241
1763037300000|2025-11-13 12:35:00|249.05|247.86|249.57|248.38|249.75|248.56|248.95|247.76|296
1763037600000|2025-11-13 12:40:00|249.55|248.36|249.42|248.23|249.62|248.43|249.07|247.88|311
1763037900000|2025-11-13 12:45:00|249.4|248.21|249.01|247.82|249.67|248.48|249|247.81|313
1763038200000|2025-11-13 12:50:00|249.02|247.83|248.55|247.36|249.09|247.9|248.55|247.36|190
1763038500000|2025-11-13 12:55:00|248.52|247.33|248.65|247.46|248.7|247.51|248.39|247.2|176
1763038800000|2025-11-13 13:00:00|248.66|247.47|249.24|248.05|249.31|248.12|248.65|247.46|224
1763039100000|2025-11-13 13:05:00|249.22|248.03|249.2|248.01|249.22|248.03|248.62|247.43|295
1763039400000|2025-11-13 13:10:00|249.22|248.03|248.93|247.74|249.22|248.03|248.8|247.61|219
1763039700000|2025-11-13 13:15:00|248.94|247.75|248.99|247.8|249.07|247.88|248.72|247.53|248
1763040000000|2025-11-13 13:20:00|249|247.81|248.62|247.43|249.03|247.84|248.48|247.29|313
1763040300000|2025-11-13 13:25:00|248.61|247.42|247.65|246.46|248.67|247.48|247.26|246.07|428
1763040600000|2025-11-13 13:30:00|247.64|246.45|247.14|245.95|248.04|246.85|246.81|245.62|440
1763040900000|2025-11-13 13:35:00|247.12|245.93|246.48|245.29|247.18|245.99|245.39|244.2|438
1763041200000|2025-11-13 13:40:00|246.51|245.32|247.76|246.57|247.78|246.59|246.48|245.29|360
1763041500000|2025-11-13 13:45:00|247.78|246.59|247.04|245.85|247.86|246.67|246.96|245.77|280
1763041800000|2025-11-13 13:50:00|247.03|245.84|246.74|245.55|247.07|245.88|246.4|245.21|263
1763042100000|2025-11-13 13:55:00|246.73|245.54|246.52|245.33|247.11|245.92|246.12|244.93|260
1763042400000|2025-11-13 14:00:00|246.53|245.34|246.55|245.36|247.29|246.1|246.29|245.1|349
1763042700000|2025-11-13 14:05:00|246.6|245.41|246.56|245.37|247.3|246.11|246.45|245.26|356
1763043000000|2025-11-13 14:10:00|246.59|245.4|245.85|244.66|246.85|245.66|245.79|244.6|287
1763043300000|2025-11-13 14:15:00|245.84|244.65|245.74|244.55|246.08|244.89|245.52|244.33|346
1763043600000|2025-11-13 14:20:00|245.73|244.54|246.96|245.77|247.12|245.93|245.73|244.54|283
1763043900000|2025-11-13 14:25:00|246.97|245.78|246.64|245.45|247.37|246.18|246.02|244.83|313
1763044200000|2025-11-13 14:30:00|246.65|245.46|248.31|247.12|249.29|248.1|246.39|245.2|514
1763044500000|2025-11-13 14:35:00|248.28|247.09|247.93|246.74|248.56|247.37|245.75|244.56|537
1763044800000|2025-11-13 14:40:00|247.89|246.7|246.69|245.5|248.77|247.58|246.36|245.17|505
1763045100000|2025-11-13 14:45:00|246.67|245.48|248.82|247.63|248.85|247.66|246.38|245.19|540
1763045400000|2025-11-13 14:50:00|248.8|247.61|250.81|249.62|252.26|251.07|248.71|247.52|549
1763045700000|2025-11-13 14:55:00|250.83|249.64|250.87|249.68|251.66|250.47|250.17|248.98|505
1763046000000|2025-11-13 15:00:00|250.84|249.65|248.78|247.59|250.84|249.65|248.33|247.14|523
1763046300000|2025-11-13 15:05:00|248.79|247.6|249.75|248.56|250.14|248.95|248.58|247.39|531
1763046600000|2025-11-13 15:10:00|249.77|248.58|250.09|248.9|250.09|248.9|248.9|247.71|463
1763046900000|2025-11-13 15:15:00|250.08|248.89|248.69|247.5|250.54|249.35|248.65|247.46|496
1763047200000|2025-11-13 15:20:00|248.68|247.49|247.92|246.73|248.68|247.49|247.66|246.47|475
1763047500000|2025-11-13 15:25:00|247.91|246.72|246.29|245.1|247.91|246.72|245.68|244.49|471
1763047800000|2025-11-13 15:30:00|246.3|245.11|245.34|244.15|246.35|245.16|244.89|243.7|450
1763048100000|2025-11-13 15:35:00|245.31|244.12|245.63|244.44|246|244.81|244.06|242.87|417
1763048400000|2025-11-13 15:40:00|245.59|244.4|243.99|242.8|245.6|244.41|243.63|242.44|392
1763048700000|2025-11-13 15:45:00|244.03|242.84|243.16|241.97|244.25|243.06|243.13|241.94|450
1763049000000|2025-11-13 15:50:00|243.15|241.96|243.08|241.89|243.77|242.58|242.68|241.49|470
1763049300000|2025-11-13 15:55:00|243.09|241.9|244.06|242.87|244.13|242.94|242.72|241.53|400
1763049600000|2025-11-13 16:00:00|243.99|242.8|243.45|242.26|244.22|243.03|243.14|241.95|428
1763049900000|2025-11-13 16:05:00|243.46|242.27|244.87|243.68|244.96|243.77|243.35|242.16|410
1763050200000|2025-11-13 16:10:00|244.85|243.66|243.64|242.45|244.85|243.66|243.1|241.91|328
1763050500000|2025-11-13 16:15:00|243.65|242.46|242.66|241.47|243.7|242.51|242.52|241.33|409
1763050800000|2025-11-13 16:20:00|242.64|241.45|241.98|240.79|243.21|242.02|241.73|240.54|475
1763051100000|2025-11-13 16:25:00|241.99|240.8|242.51|241.32|242.64|241.45|241.33|240.14|460
1763051400000|2025-11-13 16:30:00|242.5|241.31|243.06|241.87|243.09|241.9|242.06|240.87|428
1763051700000|2025-11-13 16:35:00|243.09|241.9|241.54|240.35|243.58|242.39|241.49|240.3|450
1763052000000|2025-11-13 16:40:00|241.59|240.4|242.09|240.9|242.09|240.9|241.03|239.84|466
1763052300000|2025-11-13 16:45:00|242.1|240.91|242.16|240.97|242.54|241.35|241.76|240.57|463
1763052600000|2025-11-13 16:50:00|242.17|240.98|241.15|239.96|242.32|241.13|241.07|239.88|456
1763052900000|2025-11-13 16:55:00|241.13|239.94|240.58|239.39|241.23|240.04|240.1|238.91|430
1763053200000|2025-11-13 17:00:00|240.54|239.35|240.86|239.67|241.07|239.88|240.1|238.91|449
1763053500000|2025-11-13 17:05:00|240.87|239.68|239.87|238.68|241.45|240.26|239.82|238.63|450
1763053800000|2025-11-13 17:10:00|239.92|238.73|240.14|238.95|240.59|239.4|239.87|238.68|385
1763054100000|2025-11-13 17:15:00|240.13|238.94|240.02|238.83|240.97|239.78|239.74|238.55|419
1763054400000|2025-11-13 17:20:00|240.04|238.85|240.18|238.99|240.48|239.29|239.74|238.55|397
1763054700000|2025-11-13 17:25:00|240.19|239|239.93|238.74|240.5|239.31|239.84|238.65|308
1763055000000|2025-11-13 17:30:00|239.91|238.72|238.96|237.77|240.38|239.19|238.95|237.76|397
1763055300000|2025-11-13 17:35:00|238.97|237.78|237.74|236.55|238.99|237.8|237.05|235.86|484
1763055600000|2025-11-13 17:40:00|237.7|236.51|236.88|235.69|237.86|236.67|236.66|235.47|536
1763055900000|2025-11-13 17:45:00|236.87|235.68|236.96|235.77|237.5|236.31|236.57|235.38|505
1763056200000|2025-11-13 17:50:00|236.97|235.78|236.44|235.25|237|235.81|235.96|234.77|501
1763056500000|2025-11-13 17:55:00|236.43|235.24|236.01|234.82|236.47|235.28|235.89|234.7|420
1763056800000|2025-11-13 18:00:00|236.05|234.86|236.67|235.48|237.22|236.03|235.74|234.55|508
1763057100000|2025-11-13 18:05:00|236.73|235.54|236.81|235.62|237.49|236.3|236.56|235.37|468
1763057400000|2025-11-13 18:10:00|236.78|235.59|237.05|235.86|237.11|235.92|236.42|235.23|443
1763057700000|2025-11-13 18:15:00|237.06|235.87|237.08|235.89|237.64|236.45|236.41|235.22|496
1763058000000|2025-11-13 18:20:00|237.06|235.87|237.32|236.13|238.07|236.88|236.53|235.34|509
1763058300000|2025-11-13 18:25:00|237.31|236.12|236.61|235.42|237.35|236.16|235.57|234.38|506
1763058600000|2025-11-13 18:30:00|236.6|235.41|234.54|233.35|236.66|235.47|234.27|233.08|516
1763058900000|2025-11-13 18:35:00|234.55|233.36|234.42|233.23|234.79|233.6|233.75|232.56|529
1763059200000|2025-11-13 18:40:00|234.4|233.21|235.19|234|235.37|234.18|234.12|232.93|506
1763059500000|2025-11-13 18:45:00|235.21|234.02|234.69|233.5|235.56|234.37|234.41|233.22|473
1763059800000|2025-11-13 18:50:00|234.66|233.47|233.77|232.58|234.71|233.52|233.36|232.17|497
1763060100000|2025-11-13 18:55:00|233.78|232.59|234.68|233.49|235.19|234|233.61|232.42|498
1763060400000|2025-11-13 19:00:00|234.7|233.51|235.21|234.02|235.28|234.09|234.12|232.93|518
1763060700000|2025-11-13 19:05:00|235.2|234.01|234.7|233.51|235.96|234.77|234.1|232.91|462
1763061000000|2025-11-13 19:10:00|234.71|233.52|233.53|232.34|234.82|233.63|233.13|231.94|502
1763061300000|2025-11-13 19:15:00|233.52|232.33|234.27|233.08|234.31|233.12|232.39|231.2|514
1763061600000|2025-11-13 19:20:00|234.29|233.1|234.62|233.43|235.04|233.85|233.73|232.54|526
1763061900000|2025-11-13 19:25:00|234.58|233.39|234.86|233.67|235.53|234.34|234.13|232.94|509
1763062200000|2025-11-13 19:30:00|234.89|233.7|233.72|232.53|235.16|233.97|233.6|232.41|478
1763062500000|2025-11-13 19:35:00|233.71|232.52|233.25|232.06|233.98|232.79|232.94|231.75|483
1763062800000|2025-11-13 19:40:00|233.24|232.05|233.72|232.53|233.82|232.63|232.62|231.43|484
1763063100000|2025-11-13 19:45:00|233.71|232.52|232.93|231.74|233.87|232.68|232.74|231.55|412
1763063400000|2025-11-13 19:50:00|232.9|231.71|232.72|231.53|233.44|232.25|232.72|231.53|429
1763063700000|2025-11-13 19:55:00|232.73|231.54|232.03|230.84|232.73|231.54|231.79|230.6|468
1763064000000|2025-11-13 20:00:00|232.04|230.85|231.04|229.85|232.04|230.85|230.97|229.78|512
1763064300000|2025-11-13 20:05:00|231.07|229.88|232.08|230.89|232.37|231.18|230.77|229.58|508
1763064600000|2025-11-13 20:10:00|232.06|230.87|231.93|230.74|232.76|231.57|231.54|230.35|481
1763064900000|2025-11-13 20:15:00|231.95|230.76|230.75|229.56|231.97|230.78|230.57|229.38|488
1763065200000|2025-11-13 20:20:00|230.76|229.57|230.29|229.1|231.59|230.4|230.13|228.94|531
1763065500000|2025-11-13 20:25:00|230.31|229.12|228.88|227.69|230.43|229.24|228.26|227.07|539
1763065800000|2025-11-13 20:30:00|228.95|227.76|229.37|228.18|230.78|229.59|228.95|227.76|510
1763066100000|2025-11-13 20:35:00|229.34|228.15|231.23|230.04|231.65|230.46|229.34|228.15|531
1763066400000|2025-11-13 20:40:00|231.22|230.03|230.37|229.18|232.04|230.85|230.31|229.12|493
1763066700000|2025-11-13 20:45:00|230.36|229.17|230.72|229.53|231.19|230|230.26|229.07|514
1763067000000|2025-11-13 20:50:00|230.71|229.52|230.27|229.08|231.46|230.27|230.27|229.08|453
1763067300000|2025-11-13 20:55:00|230.29|229.1|230.39|229.2|231.01|229.82|230.13|228.94|462
1763067600000|2025-11-13 21:00:00|230.4|229.21|230.26|229.07|230.73|229.54|229.42|228.23|503
1763067900000|2025-11-13 21:05:00|230.24|229.05|230.82|229.63|231.21|230.02|230.06|228.87|487
1763068200000|2025-11-13 21:10:00|230.8|229.61|230.66|229.47|230.81|229.62|230.18|228.99|371
1763068500000|2025-11-13 21:15:00|230.64|229.45|229.67|228.48|230.82|229.63|229.53|228.34|434
1763068800000|2025-11-13 21:20:00|229.68|228.49|229.66|228.47|230.37|229.18|229.53|228.34|404
1763069100000|2025-11-13 21:25:00|229.67|228.48|229.38|228.19|229.68|228.49|228.75|227.56|421
1763069400000|2025-11-13 21:30:00|229.35|228.16|229.29|228.1|229.88|228.69|229.01|227.82|393
1763069700000|2025-11-13 21:35:00|229.28|228.09|228.92|227.73|229.47|228.28|228.47|227.28|375
1763070000000|2025-11-13 21:40:00|228.94|227.75|230.31|229.12|230.33|229.14|228.77|227.58|417
1763070300000|2025-11-13 21:45:00|230.32|229.13|230.1|228.91|230.32|229.13|229.5|228.31|334
1763070600000|2025-11-13 21:50:00|230.09|228.9|230.23|229.04|230.37|229.18|229.52|228.33|396
1763070900000|2025-11-13 21:55:00|230.2|229.01|229.69|228.5|230.4|229.21|229.69|228.5|307
1763071200000|2025-11-13 22:00:00|229.67|228.48|229.43|228.24|229.67|228.48|228.86|227.67|321
1763071500000|2025-11-13 22:05:00|229.45|228.26|230.22|229.03|230.22|229.03|229.16|227.97|280
1763071800000|2025-11-13 22:10:00|230.25|229.06|231.15|229.96|231.69|230.5|230.1|228.91|424
1763072100000|2025-11-13 22:15:00|231.16|229.97|231.52|230.33|231.6|230.41|230.76|229.57|342
1763072400000|2025-11-13 22:20:00|231.54|230.35|232.24|231.05|232.31|231.12|231.39|230.2|334
1763072700000|2025-11-13 22:25:00|232.18|230.99|231.8|230.61|232.55|231.36|231.29|230.1|336
1763073000000|2025-11-13 22:30:00|231.81|230.62|231.49|230.3|231.81|230.62|231.15|229.96|273
1763073300000|2025-11-13 22:35:00|231.48|230.29|232.74|231.55|232.92|231.73|231.47|230.28|243
1763073600000|2025-11-13 22:40:00|232.75|231.56|233.29|232.1|233.45|232.26|232.57|231.38|259
1763073900000|2025-11-13 22:45:00|233.28|232.09|232.95|231.76|233.37|232.18|232.67|231.48|158
1763074200000|2025-11-13 22:50:00|232.96|231.77|233.64|232.45|233.65|232.46|232.95|231.76|136
1763074500000|2025-11-13 22:55:00|233.65|232.46|233.32|232.13|233.66|232.47|233.03|231.84|165
1763074800000|2025-11-13 23:00:00|233.36|232.17|231.87|230.68|233.37|232.18|231.37|230.18|362
1763075100000|2025-11-13 23:05:00|231.89|230.7|232.77|231.58|232.99|231.8|231.89|230.7|390
1763075400000|2025-11-13 23:10:00|232.76|231.57|233.26|232.07|233.27|232.08|232.59|231.4|303
1763075700000|2025-11-13 23:15:00|233.25|232.06|233.98|232.79|233.98|232.79|233.21|232.02|376
1763076000000|2025-11-13 23:20:00|233.96|232.77|234.04|232.85|234.05|232.86|233.53|232.34|300
1763076300000|2025-11-13 23:25:00|234.03|232.84|233.82|232.63|234.12|232.93|233.75|232.56|195
1763076600000|2025-11-13 23:30:00|233.84|232.65|234.14|232.95|234.27|233.08|233.78|232.59|304
1763076900000|2025-11-13 23:35:00|234.13|232.94|234.55|233.36|234.6|233.41|233.99|232.8|357
1763077200000|2025-11-13 23:40:00|234.54|233.35|235|233.81|235.13|233.94|234.25|233.06|334
1763077500000|2025-11-13 23:45:00|234.94|233.75|234.35|233.16|235.12|233.93|233.96|232.77|374
1763077800000|2025-11-13 23:50:00|234.36|233.17|233.64|232.45|234.66|233.47|233.06|231.87|397
1763078100000|2025-11-13 23:55:00|233.63|232.44|232.74|231.55|233.63|232.44|232.71|231.52|387
1763078400000|2025-11-14 00:00:00|232.72|231.53|232.74|231.55|233.06|231.87|231.75|230.56|479
1763078700000|2025-11-14 00:05:00|232.73|231.54|232.06|230.87|232.91|231.72|231.79|230.6|516
1763079000000|2025-11-14 00:10:00|232.05|230.86|232.57|231.38|232.89|231.7|231.99|230.8|396
1763079300000|2025-11-14 00:15:00|232.58|231.39|231.66|230.47|232.58|231.39|230.8|229.61|497
1763079600000|2025-11-14 00:20:00|231.64|230.45|232.02|230.83|232.1|230.91|231.39|230.2|430
1763079900000|2025-11-14 00:25:00|231.98|230.79|232.19|231|232.71|231.52|231.98|230.79|419
1763080200000|2025-11-14 00:30:00|232.18|230.99|233.42|232.23|233.48|232.29|231.94|230.75|510
1763080500000|2025-11-14 00:35:00|233.43|232.24|231.93|230.74|233.7|232.51|231.92|230.73|465
1763080800000|2025-11-14 00:40:00|231.95|230.76|231.52|230.33|232.15|230.96|231.04|229.85|446
1763081100000|2025-11-14 00:45:00|231.54|230.35|230.39|229.2|231.74|230.55|230.37|229.18|465
1763081400000|2025-11-14 00:50:00|230.4|229.21|230.09|228.9|230.98|229.79|229.57|228.38|483
1763081700000|2025-11-14 00:55:00|230.11|228.92|230.24|229.05|230.69|229.5|229.67|228.48|463
1763082000000|2025-11-14 01:00:00|230.22|229.03|230.15|228.96|231.06|229.87|229.53|228.34|511
1763082300000|2025-11-14 01:05:00|230.13|228.94|230.19|229|230.91|229.72|230.09|228.9|491
1763082600000|2025-11-14 01:10:00|230.18|228.99|229.92|228.73|230.33|229.14|229.51|228.32|454
1763082900000|2025-11-14 01:15:00|229.96|228.77|230.9|229.71|230.97|229.78|229.5|228.31|509
1763083200000|2025-11-14 01:20:00|230.89|229.7|231.53|230.34|231.54|230.35|230.56|229.37|473
1763083500000|2025-11-14 01:25:00|231.55|230.36|230.89|229.7|232.18|230.99|230.32|229.13|463
1763083800000|2025-11-14 01:30:00|230.85|229.66|231.74|230.55|231.78|230.59|230.85|229.66|500
1763084100000|2025-11-14 01:35:00|231.75|230.56|231.53|230.34|232.17|230.98|231.46|230.27|496
1763084400000|2025-11-14 01:40:00|231.54|230.35|231.48|230.29|231.54|230.35|230.66|229.47|471
1763084700000|2025-11-14 01:45:00|231.51|230.32|231.62|230.43|231.74|230.55|231.03|229.84|479
1763085000000|2025-11-14 01:50:00|231.64|230.45|231.43|230.24|232.01|230.82|231.31|230.12|482
1763085300000|2025-11-14 01:55:00|231.44|230.25|231.27|230.08|231.87|230.68|231.11|229.92|409
1763085600000|2025-11-14 02:00:00|231.28|230.09|232.34|231.15|232.42|231.23|231.19|230|433
1763085900000|2025-11-14 02:05:00|232.36|231.17|232.81|231.62|232.91|231.72|232.34|231.15|424
1763086200000|2025-11-14 02:10:00|232.79|231.6|232.74|231.55|233.5|232.31|232.44|231.25|404
1763086500000|2025-11-14 02:15:00|232.75|231.56|233.13|231.94|233.38|232.19|232.75|231.56|447
1763086800000|2025-11-14 02:20:00|233.12|231.93|233.4|232.21|233.55|232.36|233.09|231.9|358
1763087100000|2025-11-14 02:25:00|233.41|232.22|234.13|232.94|234.16|232.97|233.24|232.05|319
1763087400000|2025-11-14 02:30:00|234.14|232.95|233.51|232.32|234.32|233.13|233.51|232.32|291
1763087700000|2025-11-14 02:35:00|233.5|232.31|233.61|232.42|234.05|232.86|233.24|232.05|380
1763088000000|2025-11-14 02:40:00|233.62|232.43|233.51|232.32|233.8|232.61|233.35|232.16|298
1763088300000|2025-11-14 02:45:00|233.5|232.31|232.66|231.47|233.68|232.49|232.55|231.36|344
1763088600000|2025-11-14 02:50:00|232.67|231.48|233.17|231.98|233.24|232.05|232.67|231.48|341
1763088900000|2025-11-14 02:55:00|233.19|232|233.32|232.13|233.5|232.31|233|231.81|242
1763089200000|2025-11-14 03:00:00|233.35|232.16|232.31|231.12|233.48|232.29|232.05|230.86|301
1763089500000|2025-11-14 03:05:00|232.3|231.11|232.18|230.99|232.39|231.2|231.65|230.46|398
1763089800000|2025-11-14 03:10:00|232.19|231|231.75|230.56|232.19|231|231.65|230.46|302
1763090100000|2025-11-14 03:15:00|231.74|230.55|231.32|230.13|231.74|230.55|231.04|229.85|381
1763090400000|2025-11-14 03:20:00|231.31|230.12|231.81|230.62|231.82|230.63|231.24|230.05|321
1763090700000|2025-11-14 03:25:00|231.82|230.63|232.04|230.85|232.21|231.02|231.65|230.46|330
1763091000000|2025-11-14 03:30:00|232.03|230.84|231.76|230.57|232.03|230.84|231.49|230.3|348
1763091300000|2025-11-14 03:35:00|231.72|230.53|231.8|230.61|232.05|230.86|231.36|230.17|350
1763091600000|2025-11-14 03:40:00|231.79|230.6|231.2|230.01|231.79|230.6|230.92|229.73|300
1763091900000|2025-11-14 03:45:00|231.21|230.02|230.98|229.79|231.43|230.24|230.87|229.68|327
1763092200000|2025-11-14 03:50:00|231.04|229.85|231.56|230.37|231.64|230.45|231|229.81|397
1763092500000|2025-11-14 03:55:00|231.57|230.38|232.06|230.87|232.07|230.88|231.5|230.31|354
1763092800000|2025-11-14 04:00:00|232.08|230.89|231.14|229.95|232.12|230.93|231.14|229.95|342
1763093100000|2025-11-14 04:05:00|231.1|229.91|230.58|229.39|231.1|229.91|230.35|229.16|426
1763093400000|2025-11-14 04:10:00|230.55|229.36|230.74|229.55|231.13|229.94|230.55|229.36|326
1763093700000|2025-11-14 04:15:00|230.73|229.54|231.08|229.89|231.28|230.09|230.44|229.25|363
1763094000000|2025-11-14 04:20:00|231.07|229.88|230.47|229.28|231.07|229.88|230.36|229.17|322
1763094300000|2025-11-14 04:25:00|230.46|229.27|230.94|229.75|231.04|229.85|230.36|229.17|301
1763094600000|2025-11-14 04:30:00|230.92|229.73|228.81|227.62|230.94|229.75|228.8|227.61|367
1763094900000|2025-11-14 04:35:00|228.8|227.61|225.94|224.75|229.41|228.22|225.72|224.53|497
1763095200000|2025-11-14 04:40:00|225.93|224.74|227.91|226.72|228.29|227.1|225.23|224.04|587
1763095500000|2025-11-14 04:45:00|227.9|226.71|228.05|226.86|229.65|228.46|227.9|226.71|540
1763095800000|2025-11-14 04:50:00|228.07|226.88|229.44|228.25|229.99|228.8|228.07|226.88|554
1763096100000|2025-11-14 04:55:00|229.41|228.22|229.46|228.27|230.22|229.03|229.08|227.89|482
1763096400000|2025-11-14 05:00:00|229.47|228.28|230.32|229.13|230.55|229.36|229.3|228.11|522
1763096700000|2025-11-14 05:05:00|230.4|229.21|229.43|228.24|230.43|229.24|229.43|228.24|451
1763097000000|2025-11-14 05:10:00|229.44|228.25|229.11|227.92|229.68|228.49|229.01|227.82|474
1763097300000|2025-11-14 05:15:00|229.17|227.98|230.17|228.98|230.45|229.26|228.7|227.51|553
1763097600000|2025-11-14 05:20:00|230.15|228.96|231.02|229.83|231.08|229.89|229.94|228.75|490
1763097900000|2025-11-14 05:25:00|231.03|229.84|230.68|229.49|231.43|230.24|230.66|229.47|464
1763098200000|2025-11-14 05:30:00|230.67|229.48|229.83|228.64|231.42|230.23|229.83|228.64|490
1763098500000|2025-11-14 05:35:00|229.82|228.63|230.36|229.17|231.3|230.11|229.31|228.12|494
1763098800000|2025-11-14 05:40:00|230.3|229.11|231.05|229.86|231.78|230.59|230.3|229.11|449
1763099100000|2025-11-14 05:45:00|231.04|229.85|231.86|230.67|232.24|231.05|230.54|229.35|455
1763099400000|2025-11-14 05:50:00|231.88|230.69|231.79|230.6|232.38|231.19|231.49|230.3|440
1763099700000|2025-11-14 05:55:00|231.78|230.59|231.85|230.66|231.99|230.8|231.41|230.22|345
1763100000000|2025-11-14 06:00:00|231.84|230.65|230.84|229.65|231.93|230.74|230.8|229.61|359
1763100300000|2025-11-14 06:05:00|230.85|229.66|230.66|229.47|231.06|229.87|230.53|229.34|371
1763100600000|2025-11-14 06:10:00|230.67|229.48|231.27|230.08|231.46|230.27|230.58|229.39|442
1763100900000|2025-11-14 06:15:00|231.26|230.07|230.87|229.68|231.29|230.1|230.66|229.47|424
1763101200000|2025-11-14 06:20:00|230.9|229.71|229.83|228.64|230.9|229.71|229.82|228.63|412
1763101500000|2025-11-14 06:25:00|229.82|228.63|229.92|228.73|230.18|228.99|229.44|228.25|440
1763101800000|2025-11-14 06:30:00|229.94|228.75|229.04|227.85|230.21|229.02|228.98|227.79|437
1763102100000|2025-11-14 06:35:00|229.05|227.86|228.47|227.28|229.55|228.36|228.41|227.22|469
1763102400000|2025-11-14 06:40:00|228.48|227.29|228.65|227.46|228.83|227.64|228.25|227.06|455
1763102700000|2025-11-14 06:45:00|228.67|227.48|229.43|228.24|229.47|228.28|227.29|226.1|479
1763103000000|2025-11-14 06:50:00|229.49|228.3|230.15|228.96|230.21|229.02|228.79|227.6|534
1763103300000|2025-11-14 06:55:00|230.17|228.98|232.4|231.21|232.46|231.27|229.89|228.7|522
1763103600000|2025-11-14 07:00:00|232.43|231.24|231.87|230.68|233.14|231.95|231.77|230.58|499
1763103900000|2025-11-14 07:05:00|231.85|230.66|231.3|230.11|232.12|230.93|230.96|229.77|476
1763104200000|2025-11-14 07:10:00|231.27|230.08|231.56|230.37|232.15|230.96|230.72|229.53|479
1763104500000|2025-11-14 07:15:00|231.55|230.36|231.53|230.34|232.45|231.26|231.33|230.14|480
1763104800000|2025-11-14 07:20:00|231.51|230.32|231.89|230.7|232.25|231.06|231.42|230.23|469
1763105100000|2025-11-14 07:25:00|231.88|230.69|232.52|231.33|232.54|231.35|231.88|230.69|451
1763105400000|2025-11-14 07:30:00|232.47|231.28|231.3|230.11|232.55|231.36|231.16|229.97|454
1763105700000|2025-11-14 07:35:00|231.29|230.1|230.65|229.46|231.31|230.12|230.23|229.04|410
1763106000000|2025-11-14 07:40:00|230.66|229.47|231.03|229.84|231.06|229.87|230.29|229.1|438
1763106300000|2025-11-14 07:45:00|231.15|229.96|232.41|231.22|232.8|231.61|230.91|229.72|489
1763106600000|2025-11-14 07:50:00|232.42|231.23|231.63|230.44|232.79|231.6|231.54|230.35|408
1763106900000|2025-11-14 07:55:00|231.62|230.43|231.24|230.05|231.82|230.63|230.97|229.78|355
1763107200000|2025-11-14 08:00:00|231.25|230.06|231.15|229.96|231.51|230.32|231.05|229.86|371
1763107500000|2025-11-14 08:05:00|231.1|229.91|230.71|229.52|231.19|230|230.62|229.43|413
1763107800000|2025-11-14 08:10:00|230.7|229.51|230.29|229.1|231.23|230.04|230.28|229.09|422
1763108100000|2025-11-14 08:15:00|230.3|229.11|231.23|230.04|231.39|230.2|230.08|228.89|422
1763108400000|2025-11-14 08:20:00|231.19|230|229.75|228.56|231.25|230.06|229.66|228.47|418
1763108700000|2025-11-14 08:25:00|229.76|228.57|229.36|228.17|229.96|228.77|229.12|227.93|452
1763109000000|2025-11-14 08:30:00|229.42|228.23|229.75|228.56|229.75|228.56|229.06|227.87|387
1763109300000|2025-11-14 08:35:00|229.72|228.53|230.28|229.09|230.45|229.26|229.62|228.43|428
1763109600000|2025-11-14 08:40:00|230.24|229.05|229.77|228.58|230.24|229.05|229.38|228.19|424
1763109900000|2025-11-14 08:45:00|229.75|228.56|229.19|228|229.81|228.62|228.85|227.66|420
1763110200000|2025-11-14 08:50:00|229.2|228.01|229.67|228.48|229.89|228.7|229.2|228.01|409
1763110500000|2025-11-14 08:55:00|229.63|228.44|230.04|228.85|230.27|229.08|229.63|228.44|332
1763110800000|2025-11-14 09:00:00|230.03|228.84|230.89|229.7|231|229.81|229.92|228.73|424
1763111100000|2025-11-14 09:05:00|230.86|229.67|231.04|229.85|231.41|230.22|230.6|229.41|400
1763111400000|2025-11-14 09:10:00|231.02|229.83|230.77|229.58|231.16|229.97|230.44|229.25|393
1763111700000|2025-11-14 09:15:00|230.78|229.59|229.46|228.27|230.78|229.59|229.34|228.15|435
1763112000000|2025-11-14 09:20:00|229.42|228.23|230.15|228.96|230.25|229.06|229.26|228.07|434
1763112300000|2025-11-14 09:25:00|230.18|228.99|229.41|228.22|230.23|229.04|229.19|228|320
1763112600000|2025-11-14 09:30:00|229.42|228.23|228.54|227.35|229.54|228.35|228.29|227.1|410
1763112900000|2025-11-14 09:35:00|228.57|227.38|229.05|227.86|229.33|228.14|228.5|227.31|388
1763113200000|2025-11-14 09:40:00|229.07|227.88|229.43|228.24|229.58|228.39|229.04|227.85|253
1763113500000|2025-11-14 09:45:00|229.41|228.22|228.75|227.56|229.53|228.34|228.41|227.22|313
1763113800000|2025-11-14 09:50:00|228.76|227.57|228.05|226.86|228.78|227.59|228.02|226.83|336
1763114100000|2025-11-14 09:55:00|228.1|226.91|228.29|227.1|228.56|227.37|228.08|226.89|268
1763114400000|2025-11-14 10:00:00|228.3|227.11|228.34|227.15|228.78|227.59|228.16|226.97|308
1763114700000|2025-11-14 10:05:00|228.36|227.17|229.06|227.87|229.1|227.91|228.34|227.15|348
1763115000000|2025-11-14 10:10:00|229.07|227.88|228.54|227.35|229.07|227.88|228.4|227.21|290
1763115300000|2025-11-14 10:15:00|228.58|227.39|229.08|227.89|229.08|227.89|228.34|227.15|306
1763115600000|2025-11-14 10:20:00|229.07|227.88|228.99|227.8|229.6|228.41|228.95|227.76|344
1763115900000|2025-11-14 10:25:00|229|227.81|229.15|227.96|229.29|228.1|228.99|227.8|312
1763116200000|2025-11-14 10:30:00|229.13|227.94|229.64|228.45|229.68|228.49|228.83|227.64|375
1763116500000|2025-11-14 10:35:00|229.65|228.46|230.01|228.82|230.55|229.36|229.49|228.3|382
1763116800000|2025-11-14 10:40:00|230.02|228.83|229.7|228.51|230.04|228.85|229.65|228.46|268
1763117100000|2025-11-14 10:45:00|229.74|228.55|229.55|228.36|229.78|228.59|229.49|228.3|223
1763117400000|2025-11-14 10:50:00|229.62|228.43|229.74|228.55|229.85|228.66|229.51|228.32|216
1763117700000|2025-11-14 10:55:00|229.69|228.5|229.09|227.9|229.7|228.51|228.94|227.75|323
1763118000000|2025-11-14 11:00:00|229.08|227.89|229.22|228.03|229.27|228.08|228.77|227.58|323
1763118300000|2025-11-14 11:05:00|229.27|228.08|228.58|227.39|229.53|228.34|228.39|227.2|324
1763118600000|2025-11-14 11:10:00|228.59|227.4|228.26|227.07|228.72|227.53|228.1|226.91|315
1763118900000|2025-11-14 11:15:00|228.25|227.06|227.85|226.66|228.4|227.21|227.78|226.59|297
1763119200000|2025-11-14 11:20:00|227.88|226.69|228.61|227.42|228.83|227.64|227.86|226.67|297
1763119500000|2025-11-14 11:25:00|228.62|227.43|228.1|226.91|228.87|227.68|227.93|226.74|249
1763119800000|2025-11-14 11:30:00|228.11|226.92|227.47|226.28|228.18|226.99|227.07|225.88|359
1763120100000|2025-11-14 11:35:00|227.5|226.31|226.92|225.73|227.62|226.43|226.71|225.52|388
1763120400000|2025-11-14 11:40:00|226.94|225.75|227.55|226.36|227.6|226.41|226.15|224.96|373
1763120700000|2025-11-14 11:45:00|227.56|226.37|227.4|226.21|227.69|226.5|226.92|225.73|427
1763121000000|2025-11-14 11:50:00|227.38|226.19|226.79|225.6|227.58|226.39|226.66|225.47|363
1763121300000|2025-11-14 11:55:00|226.81|225.62|227.29|226.1|227.36|226.17|226.68|225.49|393
1763121600000|2025-11-14 12:00:00|227.3|226.11|226.53|225.34|227.33|226.14|226.51|225.32|420
1763121900000|2025-11-14 12:05:00|226.55|225.36|226.76|225.57|227.06|225.87|226.41|225.22|449
1763122200000|2025-11-14 12:10:00|226.75|225.56|225.33|224.14|227.23|226.04|225.2|224.01|474
1763122500000|2025-11-14 12:15:00|225.35|224.16|225.12|223.93|226.1|224.91|225.02|223.83|499
1763122800000|2025-11-14 12:20:00|225.15|223.96|225.2|224.01|225.32|224.13|224.37|223.18|404
1763123100000|2025-11-14 12:25:00|225.19|224|226.1|224.91|226.88|225.69|225.19|224|283
1763123400000|2025-11-14 12:30:00|226.05|224.86|224.7|223.51|226.62|225.43|224.7|223.51|451
1763123700000|2025-11-14 12:35:00|224.76|223.57|223.84|222.65|225.15|223.96|223.83|222.64|466
1763124000000|2025-11-14 12:40:00|223.74|222.55|223.76|222.57|224.25|223.06|223.21|222.02|523
1763124300000|2025-11-14 12:45:00|223.68|222.49|228.75|227.56|229.84|228.65|223.58|222.39|532
1763124600000|2025-11-14 12:50:00|228.73|227.54|228.11|226.92|229.24|228.05|227.65|226.46|553
1763124900000|2025-11-14 12:55:00|228.17|226.98|229.04|227.85|229.79|228.6|228.16|226.97|441
1763125200000|2025-11-14 13:00:00|229.07|227.88|229.04|227.85|230.37|229.18|228.33|227.14|493
1763125500000|2025-11-14 13:05:00|229.05|227.86|227.93|226.74|229.06|227.87|227.79|226.6|433
1763125800000|2025-11-14 13:10:00|227.96|226.77|227.04|225.85|228.07|226.88|227.01|225.82|317
1763126100000|2025-11-14 13:15:00|227.06|225.87|227.48|226.29|227.93|226.74|226.96|225.77|395
1763126400000|2025-11-14 13:20:00|227.46|226.27|226.82|225.63|227.63|226.44|226.46|225.27|448
1763126700000|2025-11-14 13:25:00|226.77|225.58|227.2|226.01|227.33|226.14|226.46|225.27|351
1763127000000|2025-11-14 13:30:00|227.21|226.02|226.49|225.3|227.82|226.63|226.22|225.03|435
1763127300000|2025-11-14 13:35:00|226.5|225.31|226.41|225.22|227|225.81|225.9|224.71|423
1763127600000|2025-11-14 13:40:00|226.4|225.21|226.49|225.3|227.06|225.87|226.09|224.9|344
1763127900000|2025-11-14 13:45:00|226.48|225.29|226.65|225.46|226.91|225.72|225.93|224.74|371
1763128200000|2025-11-14 13:50:00|226.62|225.43|227.87|226.68|228.49|227.3|226.33|225.14|467
1763128500000|2025-11-14 13:55:00|227.89|226.7|227.5|226.31|228.47|227.28|227.29|226.1|402
1763128800000|2025-11-14 14:00:00|227.49|226.3|228.06|226.87|228.09|226.9|226.88|225.69|446
1763129100000|2025-11-14 14:05:00|228.08|226.89|228.14|226.95|228.82|227.63|227.8|226.61|464
1763129400000|2025-11-14 14:10:00|228.11|226.92|226.61|225.42|228.12|226.93|226.47|225.28|331
1763129700000|2025-11-14 14:15:00|226.62|225.43|227.58|226.39|227.85|226.66|226.54|225.35|328
1763130000000|2025-11-14 14:20:00|227.6|226.41|228.19|227|228.28|227.09|227.27|226.08|410
1763130300000|2025-11-14 14:25:00|228.15|226.96|226.67|225.48|228.15|226.96|226.53|225.34|372
1763130600000|2025-11-14 14:30:00|226.65|225.46|227.24|226.05|227.52|226.33|225.12|223.93|504
1763130900000|2025-11-14 14:35:00|227.17|225.98|230.15|228.96|230.3|229.11|227.16|225.97|564
1763131200000|2025-11-14 14:40:00|230.14|228.95|230.89|229.7|231.62|230.43|229.07|227.88|543
1763131500000|2025-11-14 14:45:00|230.94|229.75|230.85|229.66|231.55|230.36|230.22|229.03|509
1763131800000|2025-11-14 14:50:00|230.89|229.7|230.85|229.66|231.77|230.58|230.04|228.85|464
1763132100000|2025-11-14 14:55:00|230.83|229.64|230.7|229.51|231.06|229.87|230.18|228.99|444
1763132400000|2025-11-14 15:00:00|230.69|229.5|230.04|228.85|230.71|229.52|229.87|228.68|421
1763132700000|2025-11-14 15:05:00|230.02|228.83|230.62|229.43|230.94|229.75|229.62|228.43|448
1763133000000|2025-11-14 15:10:00|230.6|229.41|229.5|228.31|230.88|229.69|228.91|227.72|417
1763133300000|2025-11-14 15:15:00|229.51|228.32|229.26|228.07|230.25|229.06|229.23|228.04|477
1763133600000|2025-11-14 15:20:00|229.28|228.09|229.4|228.21|230.18|228.99|229.02|227.83|461
1763133900000|2025-11-14 15:25:00|229.38|228.19|230.49|229.3|231|229.81|228.85|227.66|444
1763134200000|2025-11-14 15:30:00|230.46|229.27|230.35|229.16|231.19|230|230.17|228.98|474
1763134500000|2025-11-14 15:35:00|230.38|229.19|231.23|230.04|231.4|230.21|230.23|229.04|444
1763134800000|2025-11-14 15:40:00|231.22|230.03|231.48|230.29|231.56|230.37|230.86|229.67|394
1763135100000|2025-11-14 15:45:00|231.43|230.24|232.61|231.42|233.08|231.89|231.25|230.06|367
1763135400000|2025-11-14 15:50:00|232.67|231.48|232.65|231.46|232.72|231.53|232.64|231.45|12